{"sym":"L10","index":false,"bars":[["2007-12-25",13117.15,13117.15,10125.52,11506.27,48640],["2007-12-26",11506.27,11736.4,11506.27,11736.4,36490],["2007-12-27",12196.65,12311.71,12081.59,12311.71,30550],["2007-12-28",12887.03,12887.03,12887.03,12887.03,17400],["2008-01-02",13462.34,13462.34,13347.28,13462.34,80150],["2008-01-03",13462.34,13462.34,12887.03,12887.03,56420],["2008-01-04",12311.71,12541.84,12311.71,12311.71,31940],["2008-01-07",12311.71,12311.71,11736.4,11736.4,20920],["2008-01-08",11966.52,12311.71,11966.52,12081.59,21910],["2008-01-09",12081.59,12081.59,11621.34,11621.34,24200],["2008-01-10",11299.16,11322.17,11046.02,11276.15,26370],["2008-01-11",11736.4,11736.4,11621.34,11736.4,41090],["2008-01-14",11276.15,12196.65,11184.1,11184.1,18060],["2008-01-15",10861.92,10930.96,10631.8,10631.8,23120],["2008-01-16",11161.08,11161.08,11161.08,11161.08,22590],["2008-01-17",11621.34,11621.34,11046.02,11161.08,41980],["2008-01-18",10838.91,11506.27,10838.91,11506.27,21720],["2008-01-21",11506.27,11506.27,11161.08,11161.08,13750],["2008-01-22",10815.9,11046.02,10815.9,10930.96,18720],["2008-01-23",10585.77,10608.78,10401.67,10401.67,30630],["2008-01-24",10631.8,10631.8,9895.39,9895.39,12390],["2008-01-25",9895.39,9895.39,9665.27,9780.33,12870],["2008-01-28",9550.21,9596.23,9297.07,9297.07,19180],["2008-01-29",8928.87,9435.14,8928.87,9435.14,39900],["2008-01-30",9895.39,9895.39,9895.39,9895.39,25070],["2008-01-31",10102.51,10102.51,9665.27,10079.49,18680],["2008-02-01",10355.65,10562.76,10171.55,10539.75,22000],["2008-02-12",10033.47,10125.52,10033.47,10056.48,9910],["2008-02-13",10056.48,10056.48,9596.23,9619.24,11960],["2008-02-14",9780.33,10079.49,9780.33,9780.33,15850],["2008-02-15",9435.14,9665.27,9435.14,9550.21,15800],["2008-02-18",9089.96,9320.08,9089.96,9205.02,16350],["2008-02-19",8974.89,9205.02,8974.89,9205.02,11150],["2008-02-20",8744.77,9435.14,8744.77,8744.77,14780],["2008-02-21",8307.53,8307.53,8307.53,8307.53,6510],["2008-02-22",7893.3,7893.3,7893.3,7893.3,12680],["2008-02-25",7847.28,8284.52,7847.28,8284.52,19770],["2008-02-26",8514.64,8514.64,7870.29,7870.29,8640],["2008-02-27",7479.08,7870.29,7479.08,7479.08,18830],["2008-02-28",7179.91,7364.01,7133.89,7364.01,3990],["2008-02-29",6995.81,7018.83,6995.81,6995.81,17180],["2008-03-03",6650.63,7248.95,6650.63,6650.63,11560],["2008-03-04",6328.45,6328.45,6328.45,6328.45,24590],["2008-03-05",6029.29,6029.29,6029.29,6029.29,19350],["2008-03-06",6328.45,6328.45,6328.45,6328.45,2100],["2008-03-07",6627.61,6627.61,6627.61,6627.61,1090],["2008-03-10",6949.79,6949.79,6949.79,6949.79,23470],["2008-03-11",6903.76,6903.76,6604.6,6627.61,23240],["2008-03-12",6374.48,6903.76,6374.48,6788.7,12630],["2008-03-13",7110.88,7110.88,7041.84,7110.88,12090],["2008-03-14",7275.7,7275.7,6804.78,6875.42,6710],["2008-03-17",6545.77,6592.87,6545.77,6545.77,9170],["2008-03-18",6239.68,6239.68,6239.68,6239.68,7960],["2008-03-19",5957.13,6545.77,5957.13,5957.13,28020],["2008-03-20",5957.13,6216.13,5886.49,5886.49,26000],["2008-03-21",5651.03,5886.49,5603.94,5603.94,24180],["2008-03-24",5415.57,5415.57,5344.93,5344.93,19000],["2008-03-25",5085.92,5085.92,5085.92,5085.92,15350],["2008-03-26",5085.92,5180.11,5062.38,5156.56,19140],["2008-03-27",5203.65,5203.65,5203.65,5203.65,450],["2008-03-28",5250.75,5250.75,5250.75,5250.75,10],["2008-03-31",5297.84,5297.84,5297.84,5297.84,310],["2008-04-01",5297.84,5344.93,5297.84,5344.93,310],["2008-04-02",5392.02,5392.02,5392.02,5392.02,300],["2008-04-03",5439.11,5439.11,5439.11,5439.11,100],["2008-04-04",5486.21,5486.21,5486.21,5486.21,10],["2008-04-07",5580.39,5580.39,5580.39,5580.39,10],["2008-04-08",5674.57,5674.57,5486.21,5674.57,24880],["2008-04-09",5674.57,5674.57,5651.03,5674.57,7770],["2008-04-10",5580.39,5580.39,5580.39,5580.39,4320],["2008-04-11",5486.21,5486.21,5486.21,5486.21,5020],["2008-04-16",5392.02,5392.02,5392.02,5392.02,3610],["2008-04-17",5297.84,5486.21,5297.84,5486.21,14070],["2008-04-18",5556.84,5556.84,5392.02,5533.3,4800],["2008-04-21",5439.11,5439.11,5439.11,5439.11,6500],["2008-04-22",5439.11,5439.11,5344.93,5439.11,4630],["2008-04-23",5344.93,5344.93,5344.93,5344.93,660],["2008-04-24",5250.75,5250.75,5250.75,5250.75,4050],["2008-04-25",5156.56,5156.56,5156.56,5156.56,5500],["2008-04-28",5062.38,5062.38,5062.38,5062.38,370],["2008-04-29",4968.2,4968.2,4968.2,4968.2,7580],["2008-05-05",4874.01,5038.83,4874.01,5038.83,4600],["2008-05-06",4944.65,4944.65,4944.65,4944.65,200],["2008-05-07",4850.47,4850.47,4850.47,4850.47,5240],["2008-05-08",4756.28,4756.28,4756.28,4756.28,120],["2008-05-09",4662.1,4662.1,4662.1,4662.1,5030],["2008-05-12",4591.46,4591.46,4591.46,4591.46,20],["2008-05-13",4520.82,4520.82,4520.82,4520.82,5010],["2008-05-14",4450.18,4450.18,4450.18,4450.18,5050],["2008-05-15",4379.55,4379.55,4379.55,4379.55,70],["2008-05-16",4308.91,4308.91,4308.91,4308.91,5110],["2008-05-19",4238.27,4238.27,4238.27,4238.27,310],["2008-05-20",4167.63,4167.63,4167.63,4167.63,1020],["2008-05-21",4097.0,4097.0,4097.0,4097.0,5010],["2008-05-22",4026.36,4026.36,4026.36,4026.36,5010],["2008-05-23",3955.72,3955.72,3955.72,3955.72,6010],["2008-05-26",3885.08,3885.08,3885.08,3885.08,5010],["2008-05-30",3814.44,3814.44,3814.44,3814.44,10],["2008-06-02",3743.81,3743.81,3743.81,3743.81,5010],["2008-06-03",3673.17,3673.17,3673.17,3673.17,5020],["2008-06-04",3602.53,3602.53,3602.53,3602.53,30],["2008-06-05",3531.89,3531.89,3531.89,3531.89,30],["2008-06-06",3461.25,3461.25,3461.25,3461.25,10],["2008-06-09",3414.16,3414.16,3414.16,3414.16,1000],["2008-06-10",3367.07,3367.07,3367.07,3367.07,10],["2008-06-11",3319.98,3319.98,3319.98,3319.98,2450],["2008-06-12",3272.89,3272.89,3272.89,3272.89,4700],["2008-06-13",3225.79,3272.89,3225.79,3225.79,32900],["2008-06-16",3249.34,3272.89,3225.79,3225.79,19070],["2008-06-17",3249.34,3272.89,3249.34,3272.89,5010],["2008-06-18",3319.98,3319.98,3225.79,3225.79,8430],["2008-06-19",3131.61,3131.61,3131.61,3131.61,6980],["2008-06-20",3060.97,3060.97,3060.97,3060.97,3630],["2008-06-23",2990.34,3060.97,2990.34,2990.34,13460],["2008-06-24",2919.7,2919.7,2919.7,2919.7,10220],["2008-06-25",2872.61,2990.34,2872.61,2990.34,15760],["2008-06-26",3060.97,3060.97,2919.7,2943.24,14880],["2008-06-27",2896.15,2943.24,2896.15,2943.24,2530],["2008-06-30",2943.24,2943.24,2896.15,2943.24,6120],["2008-07-01",2896.15,3013.88,2896.15,3013.88,13090],["2008-07-02",3084.52,3084.52,3037.43,3084.52,13770],["2008-07-03",3155.16,3155.16,3155.16,3155.16,1400],["2008-07-04",3249.34,3249.34,3249.34,3249.34,12000],["2008-07-07",3343.52,3343.52,3155.16,3155.16,21530],["2008-07-08",3060.97,3084.52,3060.97,3084.52,4390],["2008-07-09",3108.07,3108.07,3013.88,3013.88,29960],["2008-07-10",3060.97,3084.52,2966.79,3084.52,6620],["2008-07-11",3155.16,3155.16,3108.07,3155.16,15670],["2008-07-14",3249.34,3249.34,3202.25,3249.34,16730],["2008-07-15",3343.52,3343.52,3343.52,3343.52,9510],["2008-07-16",3437.71,3437.71,3343.52,3437.71,30990],["2008-07-17",3531.89,3531.89,3531.89,3531.89,14390],["2008-07-18",3531.89,3531.89,3437.71,3437.71,8510],["2008-07-21",3343.52,3343.52,3343.52,3343.52,670],["2008-07-22",3249.34,3249.34,3249.34,3249.34,30],["2008-07-23",3155.16,3155.16,3155.16,3155.16,20],["2008-07-24",3060.97,3060.97,3060.97,3060.97,9050],["2008-07-25",2990.34,2990.34,2990.34,2990.34,7160],["2008-07-28",2919.7,3060.97,2919.7,3060.97,11590],["2008-07-29",3060.97,3131.61,3060.97,3131.61,2680],["2008-07-30",3202.25,3202.25,3178.7,3178.7,2590],["2008-07-31",3084.52,3084.52,3084.52,3084.52,810],["2008-08-01",3084.52,3084.52,3013.88,3013.88,9700],["2008-08-04",2943.24,2943.24,2943.24,2943.24,3140],["2008-08-05",2872.61,2872.61,2872.61,2872.61,2250],["2008-08-06",2801.97,2943.24,2801.97,2943.24,4880],["2008-08-07",3013.88,3013.88,2990.34,2990.34,8120],["2008-08-08",2919.7,2990.34,2919.7,2990.34,3330],["2008-08-11",2990.34,3060.97,2990.34,3060.97,11450],["2008-08-12",3060.97,3131.61,3013.88,3013.88,10310],["2008-08-13",3060.97,3060.97,2943.24,2943.24,6740],["2008-08-14",2943.24,3013.88,2943.24,3013.88,11010],["2008-08-15",3084.52,3084.52,3084.52,3084.52,2790],["2008-08-18",2966.79,3202.25,2966.79,3178.7,10600],["2008-08-19",3037.43,3037.43,3037.43,3037.43,3980],["2008-08-20",2896.15,2990.34,2896.15,2896.15,8880],["2008-08-21",3037.43,3037.43,2896.15,2896.15,9470],["2008-08-22",3013.88,3037.43,3013.88,3037.43,21470],["2008-08-25",3178.7,3178.7,3178.7,3178.7,15570],["2008-08-26",3319.98,3319.98,3319.98,3319.98,9850],["2008-08-27",3484.8,3484.8,3484.8,3484.8,38850],["2008-08-28",3649.62,3649.62,3319.98,3319.98,17690],["2008-08-29",3155.16,3437.71,3155.16,3437.71,25040],["2008-09-03",3602.53,3602.53,3602.53,3602.53,18340],["2008-09-04",3767.35,3767.35,3602.53,3767.35,49980],["2008-09-05",3955.72,3955.72,3955.72,3955.72,5640],["2008-09-08",4144.09,4144.09,3955.72,4144.09,51380],["2008-09-09",4332.45,4332.45,4332.45,4332.45,17720],["2008-09-10",4544.37,4544.37,4120.54,4356.0,34510],["2008-09-11",4144.09,4144.09,4144.09,4144.09,16200],["2008-09-12",3955.72,3955.72,3955.72,3955.72,3780],["2008-09-15",3767.35,4144.09,3767.35,3767.35,24640],["2008-09-16",3578.98,3578.98,3578.98,3578.98,18870],["2008-09-17",3414.16,3414.16,3414.16,3414.16,6360],["2008-09-18",3249.34,3249.34,3249.34,3249.34,9490],["2008-09-19",3131.61,3390.62,3131.61,3390.62,14110],["2008-09-22",3555.44,3555.44,3555.44,3555.44,1710],["2008-09-23",3720.26,3720.26,3390.62,3696.71,18920],["2008-09-24",3531.89,3555.44,3531.89,3555.44,4090],["2008-09-25",3390.62,3531.89,3390.62,3390.62,5480],["2008-09-26",3555.44,3555.44,3555.44,3555.44,17580],["2008-09-29",3437.71,3437.71,3437.71,3437.71,1120],["2008-09-30",3272.89,3272.89,3272.89,3272.89,3600],["2008-10-01",3414.16,3414.16,3296.43,3414.16,6510],["2008-10-02",3561.54,3561.54,3561.54,3561.54,2740],["2008-10-03",3659.79,3708.91,3659.79,3684.35,1060],["2008-10-06",3512.41,3512.41,3512.41,3512.41,9600],["2008-10-07",3340.48,3340.48,3340.48,3340.48,16650],["2008-10-08",3193.1,3487.85,3193.1,3438.72,19770],["2008-10-09",3266.79,3438.72,3266.79,3266.79,7880],["2008-10-10",3119.41,3193.1,3119.41,3193.1,4690],["2008-10-13",3193.1,3193.1,3070.29,3070.29,3590],["2008-10-14",3070.29,3217.66,3070.29,3217.66,2710],["2008-10-15",3365.04,3365.04,3143.98,3143.98,7770],["2008-10-16",2996.6,3070.29,2996.6,3070.29,6970],["2008-10-17",3217.66,3217.66,3070.29,3070.29,3020],["2008-10-20",3217.66,3217.66,3193.1,3217.66,3600],["2008-10-21",3365.04,3365.04,3365.04,3365.04,4600],["2008-10-22",3217.66,3487.85,3217.66,3291.35,2660],["2008-10-23",3143.98,3143.98,3143.98,3143.98,5980],["2008-10-24",2996.6,3143.98,2996.6,3143.98,19560],["2008-10-27",2996.6,2996.6,2996.6,2996.6,7040],["2008-10-28",2849.23,2849.23,2849.23,2849.23,17670],["2008-10-29",2972.04,2972.04,2972.04,2972.04,2270],["2008-10-30",3094.85,3094.85,2873.79,2873.79,1590],["2008-10-31",2996.6,2996.6,2996.6,2996.6,2600],["2008-11-03",2849.23,3070.29,2849.23,3070.29,1500],["2008-11-04",3217.66,3217.66,3193.1,3193.1,8000],["2008-11-05",3340.48,3340.48,3315.91,3340.48,5560],["2008-11-06",3438.72,3438.72,3193.1,3193.1,2690],["2008-11-07",3045.73,3045.73,3045.73,3045.73,3340],["2008-11-10",2898.35,3045.73,2898.35,2922.92,4270],["2008-11-11",2849.23,2873.79,2824.67,2824.67,8940],["2008-11-12",2922.92,2922.92,2849.23,2922.92,3020],["2008-11-13",3021.17,3021.17,3021.17,3021.17,4010],["2008-11-14",3119.41,3119.41,3021.17,3045.73,4550],["2008-11-17",3045.73,3094.85,3045.73,3045.73,7180],["2008-11-18",2947.48,2947.48,2947.48,2947.48,600],["2008-11-19",2947.48,3070.29,2947.48,3070.29,1060],["2008-11-20",2996.6,3094.85,2947.48,2947.48,2160],["2008-11-21",2898.35,2996.6,2898.35,2947.48,1320],["2008-11-24",2898.35,3045.73,2898.35,3045.73,4130],["2008-11-25",3119.41,3119.41,3045.73,3045.73,2700],["2008-11-26",3070.29,3070.29,2898.35,2898.35,4500],["2008-11-27",2775.54,2922.92,2775.54,2824.67,5970],["2008-11-28",2849.23,2947.48,2849.23,2947.48,3200],["2008-12-01",2824.67,2996.6,2824.67,2996.6,2580],["2008-12-02",2849.23,2922.92,2849.23,2849.23,4150],["2008-12-03",2824.67,2824.67,2824.67,2824.67,2370],["2008-12-04",2824.67,2849.23,2824.67,2849.23,950],["2008-12-05",2726.42,2824.67,2726.42,2775.54,3500],["2008-12-08",2775.54,2775.54,2652.73,2652.73,4670],["2008-12-09",2529.92,2652.73,2529.92,2529.92,3220],["2008-12-10",2603.61,2603.61,2529.92,2529.92,600],["2008-12-11",2407.11,2407.11,2407.11,2407.11,4700],["2008-12-12",2407.11,2505.36,2357.98,2357.98,30590],["2008-12-15",2357.98,2456.23,2357.98,2456.23,500],["2008-12-16",2456.23,2505.36,2456.23,2480.79,6720],["2008-12-17",2480.79,2480.79,2480.79,2480.79,1700],["2008-12-18",2382.55,2603.61,2382.55,2603.61,10500],["2008-12-19",2701.86,2726.42,2701.86,2726.42,9400],["2008-12-22",2849.23,2849.23,2701.86,2701.86,2010],["2008-12-23",2579.04,2800.1,2579.04,2701.86,5010],["2008-12-24",2701.86,2701.86,2701.86,2701.86,2750],["2008-12-25",2701.86,2701.86,2652.73,2652.73,180],["2008-12-26",2554.48,2554.48,2554.48,2554.48,4230],["2008-12-29",2677.29,2677.29,2677.29,2677.29,1040],["2008-12-30",2800.1,2800.1,2800.1,2800.1,8490],["2008-12-31",2898.35,2922.92,2800.1,2922.92,14050],["2009-01-02",2849.23,3045.73,2849.23,2996.6,2100],["2009-01-05",2849.23,2996.6,2849.23,2996.6,270],["2009-01-06",3045.73,3045.73,3021.17,3021.17,2610],["2009-01-07",2873.79,3070.29,2873.79,3070.29,2990],["2009-01-08",2947.48,2947.48,2922.92,2922.92,5820],["2009-01-09",2849.23,2849.23,2849.23,2849.23,2500],["2009-01-12",2750.98,2750.98,2726.42,2726.42,1970],["2009-01-13",2677.29,2677.29,2677.29,2677.29,130],["2009-01-14",2677.29,2677.29,2628.17,2628.17,1960],["2009-01-15",2628.17,2701.86,2579.04,2603.61,6300],["2009-01-16",2603.61,2603.61,2603.61,2603.61,20],["2009-01-19",2579.04,2603.61,2579.04,2603.61,1430],["2009-01-20",2603.61,2603.61,2603.61,2603.61,2000],["2009-01-21",2554.48,2554.48,2554.48,2554.48,50],["2009-01-22",2628.17,2628.17,2554.48,2554.48,5000],["2009-01-23",2579.04,2677.29,2579.04,2652.73,870],["2009-02-02",2652.73,2652.73,2652.73,2652.73,1190],["2009-02-03",2775.54,2775.54,2603.61,2603.61,1100],["2009-02-04",2701.86,2726.42,2701.86,2726.42,460],["2009-02-05",2750.98,2750.98,2652.73,2652.73,2200],["2009-02-06",2775.54,2775.54,2750.98,2775.54,1010],["2009-02-09",2898.35,2898.35,2775.54,2775.54,17970],["2009-02-10",2849.23,2849.23,2652.73,2677.29,6420],["2009-02-11",2750.98,2775.54,2701.86,2701.86,3910],["2009-02-12",2701.86,2701.86,2652.73,2652.73,630],["2009-02-13",2603.61,2701.86,2603.61,2677.29,5790],["2009-02-16",2701.86,2701.86,2677.29,2677.29,3530],["2009-02-17",2652.73,2775.54,2628.17,2652.73,18010],["2009-02-18",2628.17,2750.98,2628.17,2701.86,2810],["2009-02-19",2701.86,2750.98,2701.86,2726.42,1310],["2009-02-20",2750.98,2750.98,2701.86,2701.86,4800],["2009-02-23",2701.86,2701.86,2677.29,2677.29,5000],["2009-02-24",2579.04,2701.86,2554.48,2554.48,6860],["2009-02-25",2677.29,2677.29,2652.73,2677.29,2290],["2009-02-26",2677.29,2701.86,2652.73,2701.86,2610],["2009-02-27",2603.61,2677.29,2579.04,2603.61,2270],["2009-03-02",2603.61,2652.73,2603.61,2603.61,10000],["2009-03-03",2652.73,2652.73,2554.48,2652.73,2220],["2009-03-04",2652.73,2701.86,2628.17,2628.17,5410],["2009-03-05",2726.42,2750.98,2726.42,2750.98,1910],["2009-03-06",2652.73,2873.79,2652.73,2873.79,4000],["2009-03-09",2873.79,2922.92,2775.54,2775.54,12260],["2009-03-10",2723.66,2879.3,2723.66,2879.3,3130],["2009-03-11",2905.24,2983.06,2905.24,2931.18,4410],["2009-03-12",2853.36,2853.36,2801.48,2801.48,2040],["2009-03-13",2801.48,2801.48,2749.6,2749.6,1600],["2009-03-16",2723.66,2775.54,2723.66,2775.54,5130],["2009-03-17",2853.36,2853.36,2775.54,2827.42,9470],["2009-03-18",2853.36,2957.12,2853.36,2853.36,7190],["2009-03-19",2853.36,2853.36,2775.54,2775.54,3900],["2009-03-20",2853.36,2853.36,2775.54,2775.54,2370],["2009-03-23",2749.6,2749.6,2749.6,2749.6,120],["2009-03-24",2879.3,2879.3,2801.48,2853.36,15830],["2009-03-25",2853.36,2853.36,2775.54,2775.54,7710],["2009-03-26",2749.6,2801.48,2749.6,2775.54,10710],["2009-03-27",2853.36,2853.36,2723.66,2853.36,9770],["2009-03-30",2723.66,2853.36,2723.66,2853.36,4420],["2009-03-31",2723.66,2827.42,2723.66,2801.48,5220],["2009-04-01",2827.42,2853.36,2671.78,2853.36,10510],["2009-04-02",2853.36,2905.24,2853.36,2853.36,5510],["2009-04-03",2931.18,2931.18,2749.6,2853.36,29170],["2009-04-07",2957.12,2983.06,2905.24,2983.06,34600],["2009-04-08",2931.18,2983.06,2931.18,2931.18,4620],["2009-04-09",2931.18,2983.06,2879.3,2905.24,7270],["2009-04-10",3009.0,3034.94,2983.06,3009.0,18450],["2009-04-13",3112.76,3138.7,3112.76,3138.7,30730],["2009-04-14",3268.4,3294.34,3138.7,3138.7,32960],["2009-04-15",3060.88,3138.7,3060.88,3112.76,6540],["2009-04-16",3060.88,3086.82,3009.0,3086.82,9520],["2009-04-17",3112.76,3112.76,2957.12,2983.06,29770],["2009-04-20",2983.06,2983.06,2853.36,2853.36,16640],["2009-04-21",2853.36,2983.06,2723.66,2983.06,9600],["2009-04-22",3112.76,3112.76,2853.36,3060.88,5190],["2009-04-23",2957.12,3034.94,2957.12,3034.94,3040],["2009-04-24",3112.76,3112.76,3009.0,3112.76,36230],["2009-04-27",3060.88,3086.82,2957.12,3060.88,32740],["2009-04-28",3060.88,3112.76,2931.18,3060.88,8870],["2009-04-29",3086.82,3112.76,3034.94,3060.88,9250],["2009-05-04",3086.82,3190.58,3086.82,3190.58,58790],["2009-05-05",3346.21,3346.21,3294.34,3346.21,55370],["2009-05-06",3190.58,3268.4,3190.58,3190.58,31640],["2009-05-07",3242.46,3346.21,3242.46,3346.21,13680],["2009-05-08",3190.58,3242.46,3190.58,3242.46,20230],["2009-05-11",3112.76,3242.46,3086.82,3086.82,22480],["2009-05-12",3009.0,3112.76,3009.0,3112.76,28530],["2009-05-13",3060.88,3372.15,3009.0,3372.15,30630],["2009-05-14",3294.34,3294.34,3086.82,3294.34,38270],["2009-05-15",3449.97,3449.97,3424.03,3449.97,132520],["2009-05-18",3605.61,3605.61,3527.79,3605.61,32600],["2009-05-19",3761.25,3761.25,3683.43,3761.25,25940],["2009-05-20",3890.95,3942.83,3839.07,3942.83,43090],["2009-05-21",4124.4,4124.4,4020.65,4124.4,86360],["2009-05-22",3968.77,4020.65,3942.83,3942.83,54270],["2009-05-25",3787.19,4124.4,3787.19,4124.4,79470],["2009-05-26",4280.04,4280.04,4072.52,4072.52,42320],["2009-05-27",3890.95,4124.4,3890.95,4098.46,53180],["2009-05-28",4228.16,4228.16,3916.89,3942.83,43660],["2009-05-29",3968.77,3968.77,3787.19,3942.83,19510],["2009-06-01",3942.83,4124.4,3942.83,4020.65,20540],["2009-06-02",4202.22,4202.22,4020.65,4202.22,54910],["2009-06-03",4280.04,4280.04,4072.52,4098.46,20650],["2009-06-04",4098.46,4280.04,4098.46,4280.04,113760],["2009-06-05",4487.56,4487.56,4487.56,4487.56,32710],["2009-06-08",4695.08,4695.08,4695.08,4695.08,8730],["2009-06-09",4695.08,4695.08,4539.44,4695.08,53270],["2009-06-10",4461.62,4461.62,4461.62,4461.62,36330],["2009-06-11",4461.62,4669.14,4461.62,4669.14,34880],["2009-06-12",4850.71,4902.59,4565.38,4669.14,90110],["2009-06-15",4669.14,4669.14,4435.68,4487.56,51530],["2009-06-16",4305.98,4409.74,4280.04,4280.04,24100],["2009-06-17",4072.52,4461.62,4072.52,4150.34,9370],["2009-06-18",4357.86,4357.86,4020.65,4150.34,19570],["2009-06-19",4357.86,4357.86,4150.34,4357.86,59040],["2009-06-22",4280.04,4280.04,4176.28,4176.28,7200],["2009-06-23",4020.65,4150.34,3968.77,3968.77,14680],["2009-06-24",4150.34,4150.34,4150.34,4150.34,5440],["2009-06-25",4331.92,4357.86,4202.22,4357.86,32380],["2009-06-26",4565.38,4565.38,4565.38,4565.38,22810],["2009-06-29",4772.9,4772.9,4721.02,4772.9,50310],["2009-06-30",4980.41,5006.35,4617.26,4669.14,33680],["2009-07-01",4435.68,4435.68,4435.68,4435.68,27060],["2009-07-02",4617.26,4617.26,4305.98,4539.44,15550],["2009-07-03",4331.92,4409.74,4331.92,4409.74,8600],["2009-07-06",4305.98,4617.26,4305.98,4617.26,75700],["2009-07-07",4617.26,4695.08,4617.26,4643.2,38840],["2009-07-08",4643.2,4643.2,4435.68,4435.68,7980],["2009-07-09",4435.68,4461.62,4435.68,4435.68,2740],["2009-07-10",4539.44,4539.44,4254.1,4280.04,5240],["2009-07-13",4383.8,4383.8,4072.52,4072.52,9030],["2009-07-14",4202.22,4202.22,3890.95,3994.71,10820],["2009-07-15",3994.71,4072.52,3994.71,4072.52,1270],["2009-07-16",4176.28,4202.22,4176.28,4202.22,4030],["2009-07-17",4202.22,4202.22,3994.71,3994.71,7300],["2009-07-20",4150.34,4150.34,3890.95,4124.4,1620],["2009-07-21",4124.4,4150.34,4020.65,4020.65,5540],["2009-07-22",4020.65,4020.65,4020.65,4020.65,6300],["2009-07-23",4098.46,4098.46,4098.46,4098.46,16930],["2009-07-24",4280.04,4280.04,4280.04,4280.04,11140],["2009-07-27",4280.04,4280.04,4150.34,4150.34,5690],["2009-07-28",4098.46,4150.34,4020.65,4098.46,10510],["2009-07-29",4046.58,4046.58,4020.65,4046.58,5240],["2009-07-30",3994.71,4150.34,3942.83,4150.34,8260],["2009-07-31",4254.1,4280.04,4228.16,4280.04,8110],["2009-08-03",4305.98,4305.98,4098.46,4098.46,7640],["2009-08-04",4254.1,4280.04,4124.4,4280.04,17950],["2009-08-05",4098.46,4409.74,4098.46,4150.34,1550],["2009-08-06",4331.92,4357.86,4254.1,4254.1,15860],["2009-08-07",4383.8,4383.8,4150.34,4150.34,1290],["2009-08-10",4357.86,4357.86,4176.28,4357.86,13300],["2009-08-11",4539.44,4539.44,4305.98,4409.74,15150],["2009-08-12",4591.32,4591.32,4254.1,4254.1,18580],["2009-08-13",4254.1,4461.62,4254.1,4461.62,34240],["2009-08-14",4539.44,4539.44,4357.86,4461.62,6260],["2009-08-17",4539.44,4539.44,4409.74,4461.62,7890],["2009-08-18",4357.86,4669.14,4357.86,4461.62,11700],["2009-08-19",4669.14,4669.14,4643.2,4669.14,38390],["2009-08-20",4902.59,4902.59,4824.77,4902.59,29020],["2009-08-21",5136.05,5136.05,5136.05,5136.05,34370],["2009-08-24",5369.51,5369.51,5369.51,5369.51,45260],["2009-08-25",5628.9,5628.9,5110.11,5317.63,60990],["2009-08-26",5110.11,5369.51,5110.11,5110.11,23820],["2009-08-27",5265.75,5291.69,5110.11,5291.69,55570],["2009-08-28",5506.58,5533.44,5506.58,5533.44,31790],["2009-08-31",5802.05,5802.05,5533.44,5802.05,120940],["2009-09-01",6016.94,6070.67,5963.22,6070.67,51910],["2009-09-03",6178.11,6366.14,6178.11,6366.14,82890],["2009-09-04",6661.62,6661.62,6661.62,6661.62,109450],["2009-09-07",6661.62,6930.23,6339.28,6930.23,104870],["2009-09-08",6715.34,6715.34,6607.89,6607.89,69430],["2009-09-09",6446.73,6930.23,6446.73,6446.73,113450],["2009-09-10",6446.73,6661.62,6312.42,6661.62,61260],["2009-09-11",6688.48,6688.48,6500.45,6554.17,34270],["2009-09-14",6715.34,6715.34,6393.0,6634.76,70320],["2009-09-15",6339.28,6393.0,6312.42,6339.28,82160],["2009-09-16",6097.53,6446.73,6097.53,6339.28,45550],["2009-09-17",6151.25,6178.11,6151.25,6151.25,8590],["2009-09-18",6285.56,6446.73,6285.56,6446.73,63300],["2009-09-21",6769.06,6769.06,6769.06,6769.06,233390],["2009-09-22",7091.4,7091.4,7091.4,7091.4,97530],["2009-09-23",7440.6,7440.6,7440.6,7440.6,79380],["2009-09-24",7279.43,7306.29,7091.4,7091.4,96830],["2009-09-25",6849.65,7252.57,6849.65,7091.4,38740],["2009-09-28",7386.87,7386.87,6822.79,6849.65,157370],["2009-09-29",6849.65,6983.95,6527.31,6527.31,170640],["2009-09-30",6581.03,6849.65,6554.17,6849.65,162090],["2009-10-01",6903.37,6957.09,6527.31,6581.03,36870],["2009-10-02",6285.56,6446.73,6285.56,6312.42,34760],["2009-10-05",6527.31,6607.89,6312.42,6473.59,28250],["2009-10-06",6339.28,6688.48,6339.28,6393.0,14220],["2009-10-07",6688.48,6688.48,6581.03,6688.48,60330],["2009-10-08",6903.37,6903.37,6581.03,6581.03,63770],["2009-10-09",6634.76,6849.65,6634.76,6822.79,167760],["2009-10-12",6983.95,6983.95,6795.92,6930.23,140370],["2009-10-13",6957.09,7037.68,6849.65,7037.68,151120],["2009-10-14",6957.09,7386.87,6957.09,7386.87,113290],["2009-10-15",7736.07,7736.07,7386.87,7709.21,194270],["2009-10-16",7386.87,7655.49,7333.15,7521.18,82120],["2009-10-19",7521.18,7521.18,7252.57,7252.57,81510],["2009-10-20",7252.57,7440.6,6983.95,7225.71,66370],["2009-10-21",7171.98,7198.84,7118.26,7145.12,71360],["2009-10-22",7225.71,7252.57,7118.26,7225.71,75660],["2009-10-23",7118.26,7252.57,6957.09,6957.09,79220],["2009-10-26",6742.2,6983.95,6742.2,6822.79,27720],["2009-10-27",6500.45,6715.34,6500.45,6500.45,55970],["2009-10-28",6500.45,6822.79,6500.45,6795.92,19130],["2009-10-29",6795.92,6795.92,6473.59,6581.03,38180],["2009-10-30",6903.37,6903.37,6715.34,6715.34,39940],["2009-11-02",6446.73,6446.73,6393.0,6393.0,37780],["2009-11-03",6688.48,6688.48,6097.53,6688.48,45250],["2009-11-04",6446.73,6688.48,6366.14,6393.0,18630],["2009-11-05",6634.76,6634.76,6393.0,6581.03,15150],["2009-11-06",6715.34,6769.06,6312.42,6446.73,10290],["2009-11-09",6446.73,6446.73,6124.39,6151.25,13740],["2009-11-10",5963.22,6446.73,5909.5,5963.22,14990],["2009-11-11",5775.19,6151.25,5775.19,6043.81,11080],["2009-11-12",6178.11,6339.28,6178.11,6339.28,28270],["2009-11-13",6124.39,6366.14,6124.39,6339.28,9330],["2009-11-16",6527.31,6527.31,6258.7,6258.7,11720],["2009-11-17",6097.53,6500.45,6097.53,6312.42,21590],["2009-11-18",6124.39,6258.7,6124.39,6258.7,16940],["2009-11-19",6204.97,6312.42,6204.97,6312.42,15400],["2009-11-20",6312.42,6446.73,6097.53,6097.53,12340],["2009-11-23",5963.22,6124.39,5963.22,6043.81,3270],["2009-11-24",6043.81,6151.25,5909.5,5909.5,30530],["2009-11-25",5828.92,5828.92,5614.02,5614.02,16870],["2009-11-26",5345.41,5372.27,5345.41,5345.41,24890],["2009-11-27",5103.66,5560.3,5103.66,5372.27,29800],["2009-11-30",5479.72,5479.72,5372.27,5372.27,10310],["2009-12-01",5452.86,5533.44,5372.27,5506.58,32770],["2009-12-02",5318.55,5775.19,5237.97,5237.97,26080],["2009-12-03",5023.07,5237.97,4996.21,4996.21,9980],["2009-12-04",4915.63,4969.35,4915.63,4942.49,5490],["2009-12-07",4942.49,5130.52,4861.91,4996.21,19110],["2009-12-08",4996.21,4996.21,4888.77,4996.21,29680],["2009-12-09",4835.04,4835.04,4754.46,4754.46,15780],["2009-12-10",4835.04,4915.63,4566.43,4566.43,7590],["2009-12-11",4566.43,4566.43,4351.54,4351.54,37270],["2009-12-14",4566.43,4566.43,4432.12,4432.12,15880],["2009-12-15",4432.12,4485.85,4432.12,4458.99,6060],["2009-12-16",4432.12,4432.12,4244.09,4244.09,8390],["2009-12-17",4056.07,4297.82,4056.07,4163.51,7980],["2009-12-18",4351.54,4351.54,4297.82,4351.54,9900],["2009-12-21",4566.43,4566.43,4566.43,4566.43,8620],["2009-12-22",4781.32,4781.32,4620.15,4620.15,24640],["2009-12-23",4700.74,4781.32,4700.74,4781.32,20000],["2009-12-24",4781.32,4969.35,4781.32,4969.35,11220],["2009-12-25",5157.38,5211.1,5130.52,5211.1,11570],["2009-12-28",5023.07,5076.8,4969.35,5049.94,21760],["2009-12-29",5049.94,5103.66,4835.04,4835.04,9360],["2009-12-30",4754.46,5076.8,4754.46,5076.8,31300],["2009-12-31",5318.55,5318.55,5318.55,5318.55,22750],["2010-01-04",5560.3,5560.3,5560.3,5560.3,7220],["2010-01-05",5828.92,5828.92,5775.19,5802.05,11470],["2010-01-06",5882.64,5882.64,5533.44,5533.44,11670],["2010-01-07",5372.27,5694.61,5318.55,5506.58,11310],["2010-01-08",5506.58,5640.89,5506.58,5506.58,21530],["2010-01-11",5318.55,5640.89,5237.97,5237.97,10420],["2010-01-12",5372.27,5372.27,5049.94,5049.94,3980],["2010-01-13",5264.83,5264.83,4808.18,4835.04,28600],["2010-01-14",5049.94,5076.8,4969.35,5076.8,7490],["2010-01-15",4835.04,5023.07,4835.04,4888.77,1350],["2010-01-18",5076.8,5076.8,4700.74,4700.74,13150],["2010-01-19",4700.74,4915.63,4700.74,4915.63,3770],["2010-01-20",5076.8,5076.8,4915.63,4915.63,3570],["2010-01-21",4915.63,4969.35,4888.77,4969.35,13860],["2010-01-22",4969.35,5076.8,4915.63,5076.8,9670],["2010-01-25",5237.97,5291.69,5103.66,5157.38,19810],["2010-01-26",5291.69,5399.13,5291.69,5399.13,27100],["2010-01-27",5399.13,5399.13,5130.52,5372.27,2970],["2010-01-28",5103.66,5130.52,5103.66,5103.66,1770],["2010-01-29",4969.35,5103.66,4942.49,4969.35,3490],["2010-02-01",4781.32,5103.66,4781.32,5103.66,7980],["2010-02-02",4861.91,5103.66,4861.91,4888.77,2090],["2010-02-03",4888.77,5103.66,4888.77,4969.35,3060],["2010-02-04",4969.35,4969.35,4969.35,4969.35,1390],["2010-02-05",4969.35,4969.35,4942.49,4942.49,8000],["2010-02-08",4835.04,4861.91,4754.46,4835.04,3150],["2010-02-09",5076.8,5076.8,4700.74,4969.35,650],["2010-02-10",4996.21,5103.66,4942.49,5103.66,1160],["2010-02-11",5103.66,5103.66,4969.35,4996.21,2160],["2010-02-12",5211.1,5211.1,5076.8,5076.8,20],["2010-02-22",5318.55,5318.55,5318.55,5318.55,250],["2010-02-23",5076.8,5184.24,5076.8,5184.24,7900],["2010-02-24",5184.24,5184.24,5184.24,5184.24,1150],["2010-02-25",5184.24,5184.24,5157.38,5157.38,500],["2010-02-26",5076.8,5157.38,5049.94,5157.38,5710],["2010-03-01",4969.35,5157.38,4969.35,5157.38,2030],["2010-03-02",4996.21,5103.66,4996.21,5103.66,3490],["2010-03-03",5130.52,5130.52,5103.66,5103.66,4000],["2010-03-04",5264.83,5291.69,5237.97,5291.69,6720],["2010-03-05",5291.69,5291.69,5237.97,5291.69,5990],["2010-03-08",5237.97,5372.27,5237.97,5372.27,4300],["2010-03-09",5237.97,5452.86,5103.66,5103.66,4680],["2010-03-10",5049.94,5318.55,5049.94,5211.1,9860],["2010-03-11",5345.41,5345.41,5211.1,5291.69,6040],["2010-03-12",5345.41,5345.41,5237.97,5318.55,30],["2010-03-15",5479.72,5479.72,5318.55,5372.27,6160],["2010-03-16",5318.55,5318.55,5130.52,5157.38,5660],["2010-03-17",5103.66,5211.1,5103.66,5103.66,1460],["2010-03-18",5318.55,5318.55,4996.21,5237.97,500],["2010-03-19",5318.55,5318.55,5157.38,5157.38,930],["2010-03-22",5157.38,5157.38,5157.38,5157.38,1550],["2010-03-23",5103.66,5103.66,5103.66,5103.66,1610],["2010-03-24",5103.66,5237.97,5049.94,5103.66,6790],["2010-03-25",5103.66,5103.66,4996.21,5103.66,1220],["2010-03-26",5103.66,5103.66,4942.49,4969.35,5310],["2010-03-29",4969.35,4969.35,4861.91,4861.91,8810],["2010-03-30",4781.32,4942.49,4781.32,4942.49,560],["2010-03-31",4942.49,4942.49,4888.77,4888.77,2740],["2010-04-01",4915.63,4996.21,4861.91,4996.21,4720],["2010-04-02",5049.94,5076.8,5049.94,5049.94,5830],["2010-04-05",5103.66,5157.38,5103.66,5157.38,1900],["2010-04-06",5023.07,5049.94,4996.21,4996.21,13300],["2010-04-07",4996.21,4996.21,4888.77,4915.63,20560],["2010-04-08",5103.66,5103.66,4996.21,5076.8,18170],["2010-04-09",5076.8,5103.66,5076.8,5103.66,31300],["2010-04-12",5076.8,5076.8,5076.8,5076.8,40700],["2010-04-13",4969.35,5103.66,4969.35,4969.35,3450],["2010-04-14",5049.94,5049.94,4969.35,4996.21,4840],["2010-04-15",5023.07,5076.8,4969.35,4996.21,29610],["2010-04-16",4969.35,5237.97,4969.35,5237.97,60900],["2010-04-19",5479.72,5479.72,5479.72,5479.72,11840],["2010-04-20",5748.33,5748.33,5748.33,5748.33,40710],["2010-04-21",6016.94,6016.94,6016.94,6016.94,31850],["2010-04-22",6312.42,6312.42,6312.42,6312.42,26600],["2010-04-26",6607.89,6607.89,6446.73,6446.73,235390],["2010-04-27",6724.6,6724.6,6363.36,6613.45,128480],["2010-04-28",6530.09,6669.03,6530.09,6641.24,41550],["2010-04-29",6669.03,6669.03,6530.09,6613.45,17740],["2010-05-04",6669.03,6919.12,6613.45,6919.12,33680],["2010-05-05",7252.57,7252.57,7252.57,7252.57,71980],["2010-05-06",7613.81,7613.81,7613.81,7613.81,98470],["2010-05-07",7502.66,7502.66,7252.57,7252.57,212830],["2010-05-10",6946.9,6946.9,6891.33,6891.33,22960],["2010-05-11",6752.39,6752.39,6557.88,6557.88,135850],["2010-05-12",6252.21,6530.09,6252.21,6252.21,142370],["2010-05-13",6168.85,6557.88,6168.85,6530.09,66870],["2010-05-14",6641.24,6669.03,6530.09,6641.24,45140],["2010-05-17",6752.39,6752.39,6335.58,6335.58,59400],["2010-05-18",6335.58,6335.58,6029.91,6335.58,25620],["2010-05-19",6113.28,6113.28,6029.91,6057.7,58260],["2010-05-20",5974.34,6335.58,5974.34,6335.58,28310],["2010-05-21",6029.91,6168.85,6029.91,6029.91,24270],["2010-05-24",6113.28,6252.21,5752.04,6113.28,210110],["2010-05-25",5890.97,6113.28,5890.97,5890.97,15630],["2010-05-26",6168.85,6168.85,6113.28,6168.85,30490],["2010-05-27",6002.12,6446.73,6002.12,6307.79,10040],["2010-05-28",6585.66,6585.66,6446.73,6557.88,58610],["2010-05-31",6585.66,6585.66,6252.21,6252.21,16650],["2010-06-01",6002.12,6224.43,6002.12,6196.64,1250],["2010-06-02",5974.34,6113.28,5974.34,6002.12,15100],["2010-06-03",6168.85,6280.0,6168.85,6280.0,66290],["2010-06-04",6474.51,6474.51,6196.64,6391.15,86680],["2010-06-07",6141.06,6696.82,6141.06,6696.82,162730],["2010-06-08",6946.9,7030.27,6919.12,7030.27,124400],["2010-06-09",7363.72,7363.72,7363.72,7363.72,85580],["2010-06-10",7502.66,7502.66,7141.42,7363.72,155610],["2010-06-11",7280.35,7280.35,7085.84,7085.84,81980],["2010-06-14",7224.78,7419.29,7030.27,7391.51,173220],["2010-06-15",7280.35,7363.72,7113.63,7141.42,28850],["2010-06-16",7363.72,7363.72,7224.78,7252.57,67330],["2010-06-17",7335.93,7613.81,7224.78,7613.81,199040],["2010-06-18",7891.68,7891.68,7502.66,7641.59,65840],["2010-06-21",7752.74,7752.74,7530.44,7586.02,46950],["2010-06-22",7502.66,7502.66,7224.78,7502.66,74310],["2010-06-23",7391.51,7530.44,7224.78,7252.57,62970],["2010-06-24",7502.66,7502.66,7308.14,7447.08,65870],["2010-06-25",7252.57,7558.23,7196.99,7224.78,77640],["2010-06-28",7113.63,7447.08,7113.63,7141.42,36320],["2010-06-29",7252.57,7474.87,7224.78,7474.87,59510],["2010-06-30",7613.81,7836.11,7502.66,7836.11,352290],["2010-07-01",8141.77,8141.77,7502.66,8086.2,137430],["2010-07-02",8086.2,8141.77,7808.32,8030.62,75910],["2010-07-05",8030.62,8419.65,7919.47,8197.35,170640],["2010-07-06",8225.13,8558.59,8197.35,8558.59,210090],["2010-07-07",8864.25,8975.4,8864.25,8975.4,288050],["2010-07-08",8864.25,9169.91,8641.95,8864.25,156300],["2010-07-09",8614.16,8697.52,8447.43,8447.43,123610],["2010-07-12",8336.28,8864.25,8336.28,8864.25,70100],["2010-07-13",9281.06,9281.06,9281.06,9281.06,180760],["2010-07-14",9725.66,9725.66,9281.06,9725.66,340890],["2010-07-15",9947.97,10198.05,9864.6,10198.05,368580],["2010-07-16",10420.36,10698.23,10281.42,10281.42,128710],["2010-07-19",10531.51,10781.59,10281.42,10781.59,248010],["2010-07-20",11226.2,11309.56,10448.14,11309.56,185950],["2010-07-21",11309.56,11809.74,10753.81,10753.81,360080],["2010-07-22",10753.81,11115.05,10309.2,10753.81,272760],["2010-07-23",10753.81,11087.26,10587.08,10753.81,215870],["2010-07-26",10753.81,10976.11,10614.87,10781.59,83270],["2010-07-27",11281.77,11309.56,11115.05,11309.56,256790],["2010-07-28",11309.56,11309.56,10837.17,11115.05,123600],["2010-07-29",11115.05,11115.05,10698.23,10948.32,65210],["2010-07-30",10948.32,11059.47,10587.08,10587.08,136890],["2010-08-02",10587.08,10587.08,10281.42,10559.29,71600],["2010-08-03",10559.29,11087.26,10531.51,10837.17,249060],["2010-08-04",10587.08,11087.26,10309.2,10503.72,210320],["2010-08-05",10336.99,10920.53,10281.42,10837.17,325550],["2010-08-06",10837.17,10976.11,10642.66,10976.11,134710],["2010-08-09",10976.11,10976.11,10503.72,10837.17,85100],["2010-08-10",10420.36,10753.81,10309.2,10670.44,57520],["2010-08-11",10559.29,10559.29,10253.63,10531.51,90430],["2010-08-12",10420.36,10420.36,10031.33,10031.33,90300],["2010-08-13",9531.15,9725.66,9531.15,9531.15,197960],["2010-08-16",9531.15,10003.54,9531.15,10003.54,84270],["2010-08-17",10364.78,10503.72,9725.66,10503.72,216670],["2010-08-18",10503.72,10837.17,10003.54,10003.54,35550],["2010-08-19",10142.48,10142.48,9531.15,10003.54,50520],["2010-08-20",9586.73,10003.54,9586.73,10003.54,42320],["2010-08-23",9781.24,10281.42,9503.36,9503.36,123630],["2010-08-24",9058.76,9503.36,9030.97,9503.36,150420],["2010-08-25",9030.97,9030.97,9030.97,9030.97,93530],["2010-08-26",8669.74,9420.0,8586.37,9030.97,71050],["2010-08-27",8753.1,9475.58,8586.37,9058.76,96610],["2010-08-30",9169.91,9503.36,9169.91,9503.36,82940],["2010-08-31",9503.36,9975.75,9503.36,9975.75,180950],["2010-09-01",10142.48,10420.36,9670.09,10142.48,159750],["2010-09-06",10392.57,10642.66,10086.9,10503.72,230500],["2010-09-07",10170.27,10475.93,10003.54,10003.54,109760],["2010-09-08",9503.36,9503.36,9503.36,9503.36,118150],["2010-09-09",9725.66,9975.75,9420.0,9975.75,81420],["2010-09-10",10003.54,10059.12,9503.36,9503.36,180520],["2010-09-13",9030.97,9503.36,9030.97,9058.76,99160],["2010-09-14",9392.21,9503.36,8975.4,9503.36,137950],["2010-09-15",9920.18,9975.75,9447.79,9975.75,322490],["2010-09-16",10142.48,10448.14,10003.54,10448.14,460650],["2010-09-17",10809.38,10948.32,10448.14,10809.38,254590],["2010-09-20",10837.17,10948.32,10336.99,10336.99,172520],["2010-09-21",9975.75,10837.17,9975.75,10837.17,349000],["2010-09-22",10448.14,10837.17,10309.2,10309.2,156100],["2010-09-23",10142.48,10392.57,10003.54,10309.2,246310],["2010-09-24",10503.72,10503.72,10086.9,10281.42,102200],["2010-09-27",10281.42,10281.42,10170.27,10198.05,87450],["2010-09-28",10198.05,10698.23,9975.75,10198.05,271380],["2010-09-29",10086.9,10225.84,9920.18,10142.48,88500],["2010-09-30",10142.48,10142.48,9947.97,9947.97,74300],["2010-10-01",9864.6,10003.54,9475.58,9920.18,118470],["2010-10-04",9475.58,9503.36,9447.79,9447.79,83240],["2010-10-05",9003.19,9725.66,8975.4,9725.66,306940],["2010-10-06",9864.6,9947.97,9420.0,9920.18,269770],["2010-10-07",9725.66,10003.54,9447.79,9447.79,275460],["2010-10-08",9086.55,9614.51,9086.55,9114.34,122330],["2010-10-11",9308.85,9308.85,8892.04,9003.19,64370],["2010-10-12",8641.95,9003.19,8641.95,8892.04,96540],["2010-10-13",8753.1,9003.19,8753.1,9003.19,116610],["2010-10-14",9030.97,9308.85,9030.97,9253.28,194760],["2010-10-15",9281.06,9281.06,8892.04,9225.49,102300],["2010-10-18",8947.61,9169.91,8892.04,8947.61,80940],["2010-10-19",8947.61,9392.21,8892.04,9253.28,264790],["2010-10-20",9253.28,9253.28,8808.67,8808.67,109280],["2010-10-21",8780.89,8892.04,8419.65,8475.22,99250],["2010-10-22",8141.77,8614.16,8058.41,8280.71,169930],["2010-10-25",7891.68,7891.68,7891.68,7891.68,283690],["2010-10-26",7669.38,8197.35,7502.66,7641.59,308000],["2010-10-27",7752.74,7752.74,7280.35,7280.35,170090],["2010-10-28",7030.27,7363.72,6946.9,6946.9,121200],["2010-10-29",6974.69,7085.84,6613.45,7030.27,138890],["2010-11-01",6835.75,6946.9,6724.6,6835.75,85830],["2010-11-02",6780.18,6780.18,6530.09,6530.09,139890],["2010-11-03",6530.09,6669.03,6224.43,6224.43,148790],["2010-11-04",5946.55,6335.58,5918.76,6224.43,94160],["2010-11-05",6446.73,6530.09,6280.0,6530.09,150630],["2010-11-08",6724.6,6807.97,6530.09,6696.82,230260],["2010-11-09",6724.6,6724.6,6363.36,6391.15,116960],["2010-11-10",6530.09,6530.09,6307.79,6307.79,95160],["2010-11-11",6391.15,6391.15,6057.7,6057.7,73250],["2010-11-12",5863.19,5863.19,5779.82,5779.82,227500],["2010-11-15",5890.97,5890.97,5501.95,5501.95,51950],["2010-11-16",5335.22,5501.95,5251.86,5501.95,99920],["2010-11-17",5390.8,5668.67,5390.8,5557.52,70180],["2010-11-18",5696.46,5807.61,5585.31,5752.04,66430],["2010-11-19",5696.46,5779.82,5557.52,5557.52,49020],["2010-11-22",5557.52,5557.52,5279.65,5501.95,66630],["2010-11-23",5613.1,5724.25,5501.95,5696.46,38530],["2010-11-24",5557.52,5974.34,5557.52,5974.34,159490],["2010-11-25",6085.49,6252.21,6057.7,6196.64,154370],["2010-11-26",6446.73,6446.73,6057.7,6196.64,56160],["2010-11-29",5946.55,6502.3,5946.55,6363.36,92530],["2010-11-30",6585.66,6669.03,6557.88,6557.88,240560],["2010-12-01",6557.88,6724.6,6418.94,6474.51,99960],["2010-12-02",6530.09,6780.18,6168.85,6780.18,79270],["2010-12-03",7113.63,7113.63,6946.9,7113.63,149480],["2010-12-06",7002.48,7447.08,6807.97,7224.78,131190],["2010-12-07",7058.05,7224.78,6863.54,6863.54,275250],["2010-12-08",6669.03,6669.03,6530.09,6530.09,77750],["2010-12-09",6391.15,6807.97,6224.43,6669.03,141350],["2010-12-10",6557.88,7002.48,6502.3,7002.48,108630],["2010-12-13",7335.93,7335.93,7002.48,7002.48,142020],["2010-12-14",7002.48,7030.27,6669.03,6669.03,88730],["2010-12-15",6669.03,6807.97,6418.94,6418.94,42210],["2010-12-16",6613.45,6613.45,6141.06,6141.06,53790],["2010-12-17",6252.21,6446.73,6113.28,6446.73,192530],["2010-12-20",6613.45,6669.03,6391.15,6669.03,44620],["2010-12-21",6418.94,6807.97,6391.15,6669.03,40390],["2010-12-22",6641.24,6669.03,6391.15,6391.15,27640],["2010-12-23",6224.43,6474.51,6168.85,6168.85,105440],["2010-12-24",6280.0,6391.15,6168.85,6196.64,48600],["2010-12-27",6141.06,6252.21,6113.28,6252.21,30650],["2010-12-28",6474.51,6474.51,6280.0,6363.36,17510],["2010-12-29",6446.73,6530.09,6335.58,6363.36,130950],["2010-12-30",6335.58,6363.36,6280.0,6280.0,26880],["2010-12-31",6141.06,6307.79,6113.28,6113.28,65060],["2011-01-04",6085.49,6280.0,6085.49,6224.43,26870],["2011-01-05",6168.85,6168.85,5918.76,5946.55,46170],["2011-01-06",6085.49,6085.49,5946.55,5974.34,27670],["2011-01-07",6168.85,6168.85,5863.19,5863.19,18520],["2011-01-10",5779.82,5835.4,5668.67,5668.67,15240],["2011-01-11",5557.52,5640.89,5474.16,5557.52,35290],["2011-01-12",5557.52,5835.4,5557.52,5835.4,103330],["2011-01-13",5835.4,6113.28,5779.82,6113.28,116550],["2011-01-14",6363.36,6418.94,6307.79,6418.94,249170],["2011-01-17",6724.6,6724.6,6669.03,6724.6,153850],["2011-01-18",6946.9,6946.9,6446.73,6446.73,159700],["2011-01-19",6391.15,6696.82,6141.06,6196.64,126060],["2011-01-20",6168.85,6502.3,6168.85,6307.79,39150],["2011-01-21",6168.85,6307.79,6113.28,6113.28,102610],["2011-01-24",5974.34,5974.34,5807.61,5807.61,112430],["2011-01-25",5974.34,5974.34,5752.04,5779.82,53770],["2011-01-26",5779.82,5918.76,5779.82,5835.4,17610],["2011-01-27",6029.91,6029.91,5863.19,6002.12,24070],["2011-01-28",5890.97,6113.28,5890.97,5946.55,34430],["2011-02-08",5724.25,5890.97,5724.25,5835.4,21300],["2011-02-09",5835.4,6029.91,5779.82,5779.82,58380],["2011-02-10",5724.25,5918.76,5724.25,5863.19,11520],["2011-02-11",5974.34,5974.34,5835.4,5863.19,21680],["2011-02-14",5890.97,5890.97,5779.82,5779.82,26980],["2011-02-15",5668.67,5779.82,5668.67,5724.25,17310],["2011-02-16",5835.4,5835.4,5668.67,5752.04,14190],["2011-02-17",5752.04,5752.04,5585.31,5585.31,35070],["2011-02-18",5724.25,5724.25,5307.43,5418.58,27560],["2011-02-21",5224.07,5224.07,5168.5,5168.5,45170],["2011-02-22",4973.98,5029.56,4918.41,4918.41,57830],["2011-02-23",4890.62,5057.35,4890.62,4973.98,37440],["2011-02-24",5001.77,5001.77,4751.68,4779.47,54020],["2011-02-25",4779.47,4890.62,4779.47,4890.62,24640],["2011-02-28",4862.83,4946.2,4835.04,4835.04,34710],["2011-03-01",4807.26,4973.98,4751.68,4751.68,30480],["2011-03-02",4723.89,4723.89,4529.38,4529.38,52770],["2011-03-03",4334.87,4390.44,4307.08,4307.08,71320],["2011-03-04",4307.08,4334.87,4195.93,4334.87,42680],["2011-03-07",4251.5,4446.02,4251.5,4362.66,42750],["2011-03-08",4362.66,4446.02,4334.87,4362.66,38060],["2011-03-09",4362.66,4390.44,4195.93,4334.87,30580],["2011-03-10",4223.72,4529.38,4223.72,4529.38,53520],["2011-03-11",4751.68,4751.68,4723.89,4723.89,99180],["2011-03-14",4519.78,4782.21,4519.78,4548.94,29700],["2011-03-15",4578.1,4578.1,4519.78,4578.1,15300],["2011-03-16",4665.57,4665.57,4490.62,4490.62,26960],["2011-03-17",4548.94,4548.94,4315.66,4344.82,73940],["2011-03-18",4373.98,4548.94,4373.98,4548.94,23130],["2011-03-21",4636.41,4723.89,4578.1,4723.89,21670],["2011-03-22",4607.26,4753.05,4548.94,4665.57,23030],["2011-03-23",4665.57,4665.57,4519.78,4636.41,17680],["2011-03-24",4665.57,4665.57,4548.94,4548.94,11330],["2011-03-25",4548.94,4607.26,4519.78,4578.1,3540],["2011-03-28",4548.94,4636.41,4548.94,4607.26,19870],["2011-03-29",4607.26,4665.57,4578.1,4665.57,3570],["2011-03-30",4607.26,4607.26,4461.46,4490.62,13880],["2011-03-31",4636.41,4636.41,4461.46,4461.46,13110],["2011-04-01",4461.46,4519.78,4403.14,4519.78,10660],["2011-04-04",4636.41,4636.41,4432.3,4432.3,5510],["2011-04-05",4607.26,4607.26,4490.62,4490.62,1360],["2011-04-06",4490.62,4607.26,4490.62,4548.94,3740],["2011-04-07",4548.94,4548.94,4461.46,4548.94,5660],["2011-04-08",4461.46,4490.62,4373.98,4373.98,8430],["2011-04-13",4373.98,4373.98,4315.66,4373.98,11700],["2011-04-14",4519.78,4519.78,4315.66,4315.66,6740],["2011-04-15",4373.98,4490.62,4286.5,4286.5,9370],["2011-04-18",4199.02,4257.34,4169.86,4228.18,24740],["2011-04-19",4228.18,4286.5,4199.02,4199.02,1900],["2011-04-20",4315.66,4315.66,3994.9,3994.9,12020],["2011-04-21",3907.42,3994.9,3819.94,3819.94,20290],["2011-04-22",3878.26,3878.26,3644.98,3790.78,20550],["2011-04-25",3790.78,3965.74,3790.78,3790.78,13470],["2011-04-26",3790.78,3790.78,3674.14,3674.14,11850],["2011-04-27",3849.1,3849.1,3674.14,3790.78,1270],["2011-04-28",3703.3,3732.46,3615.82,3615.82,23420],["2011-04-29",3703.3,3703.3,3644.98,3644.98,17820],["2011-05-04",3644.98,3644.98,3557.5,3557.5,14350],["2011-05-05",3674.14,3674.14,3499.18,3557.5,8840],["2011-05-06",3615.82,3615.82,3557.5,3586.66,12270],["2011-05-09",3674.14,3674.14,3644.98,3674.14,1440],["2011-05-10",3790.78,3790.78,3615.82,3732.46,8450],["2011-05-11",3790.78,3790.78,3644.98,3644.98,6820],["2011-05-12",3703.3,3703.3,3644.98,3644.98,12340],["2011-05-13",3674.14,3674.14,3644.98,3644.98,4490],["2011-05-16",3644.98,3644.98,3615.82,3615.82,7810],["2011-05-17",3557.5,3586.66,3499.18,3499.18,30890],["2011-05-18",3499.18,3499.18,3411.7,3411.7,11510],["2011-05-19",3353.38,3353.38,3265.9,3324.22,16060],["2011-05-20",3382.54,3382.54,3236.74,3265.9,5960],["2011-05-23",3207.58,3207.58,3149.26,3207.58,9110],["2011-05-24",3324.22,3324.22,3061.78,3061.78,20720],["2011-05-25",2968.06,2968.06,2936.81,2936.81,20400],["2011-05-26",2811.84,3061.78,2811.84,3061.78,43990],["2011-05-27",3186.75,3186.75,3124.27,3186.75,16430],["2011-05-30",3124.27,3124.27,3030.54,3030.54,14650],["2011-05-31",3030.54,3124.27,3030.54,3124.27,3340],["2011-06-01",3124.27,3186.75,3124.27,3155.51,10210],["2011-06-02",3218.0,3311.72,3155.51,3311.72,22720],["2011-06-03",3436.7,3467.94,3280.48,3342.97,17390],["2011-06-06",3499.18,3499.18,3280.48,3342.97,4070],["2011-06-07",3374.21,3499.18,3374.21,3499.18,10450],["2011-06-08",3530.42,3655.39,3530.42,3530.42,18400],["2011-06-09",3592.91,3592.91,3561.67,3592.91,6310],["2011-06-10",3530.42,3749.12,3530.42,3749.12,28670],["2011-06-13",3561.67,3936.58,3561.67,3936.58,18270],["2011-06-14",4061.55,4061.55,3749.12,3749.12,9530],["2011-06-15",3561.67,3842.85,3561.67,3592.91,13940],["2011-06-16",3592.91,3655.39,3592.91,3655.39,16500],["2011-06-17",3499.18,3686.64,3499.18,3499.18,22110],["2011-06-20",3436.7,3499.18,3342.97,3499.18,13200],["2011-06-21",3499.18,3530.42,3405.45,3530.42,1910],["2011-06-22",3530.42,3530.42,3530.42,3530.42,6820],["2011-06-23",3530.42,3530.42,3499.18,3499.18,6270],["2011-06-24",3499.18,3499.18,3342.97,3436.7,15530],["2011-06-27",3436.7,3436.7,3436.7,3436.7,2000],["2011-06-28",3436.7,3436.7,3405.45,3405.45,3620],["2011-06-29",3436.7,3436.7,3342.97,3342.97,7250],["2011-06-30",3342.97,3342.97,3280.48,3342.97,3310],["2011-07-01",3280.48,3342.97,3186.75,3186.75,7840],["2011-07-04",3311.72,3311.72,3311.72,3311.72,10],["2011-07-05",3374.21,3467.94,3186.75,3280.48,5950],["2011-07-06",3280.48,3280.48,3249.24,3249.24,2700],["2011-07-07",3280.48,3280.48,3218.0,3218.0,4580],["2011-07-08",3280.48,3280.48,3280.48,3280.48,600],["2011-07-11",3218.0,3218.0,3218.0,3218.0,1000],["2011-07-12",3280.48,3280.48,3155.51,3186.75,980],["2011-07-13",3218.0,3218.0,3218.0,3218.0,1020],["2011-07-14",3218.0,3218.0,3124.27,3124.27,1260],["2011-07-15",3124.27,3124.27,3124.27,3124.27,200],["2011-07-18",3186.75,3186.75,3124.27,3124.27,270],["2011-07-19",3155.51,3218.0,2999.3,2999.3,4290],["2011-07-20",2905.57,3061.78,2905.57,3030.54,2460],["2011-07-21",3124.27,3155.51,3061.78,3061.78,9040],["2011-07-22",3061.78,3155.51,3061.78,3124.27,4550],["2011-07-25",3124.27,3124.27,3124.27,3124.27,8670],["2011-07-26",3124.27,3124.27,3030.54,3030.54,1000],["2011-07-27",3061.78,3061.78,3061.78,3061.78,3300],["2011-07-28",3124.27,3124.27,3030.54,3124.27,4030],["2011-07-29",3124.27,3124.27,3030.54,3030.54,1130],["2011-08-01",3093.03,3093.03,3030.54,3030.54,1010],["2011-08-02",3093.03,3093.03,3030.54,3030.54,5990],["2011-08-03",3061.78,3061.78,2968.06,2968.06,1450],["2011-08-04",3061.78,3093.03,3030.54,3093.03,4750],["2011-08-05",3218.0,3218.0,2968.06,2999.3,8010],["2011-08-08",2905.57,3030.54,2905.57,2905.57,1170],["2011-08-09",2874.33,2874.33,2780.6,2780.6,2920],["2011-08-10",2811.84,2811.84,2811.84,2811.84,550],["2011-08-11",2811.84,2811.84,2718.11,2718.11,2090],["2011-08-12",2811.84,2811.84,2811.84,2811.84,4000],["2011-08-15",2874.33,2874.33,2874.33,2874.33,10],["2011-08-16",2749.36,2811.84,2749.36,2811.84,20],["2011-08-17",2811.84,2936.81,2811.84,2874.33,850],["2011-08-18",2874.33,2999.3,2874.33,2999.3,9310],["2011-08-19",2968.06,2968.06,2936.81,2968.06,3000],["2011-08-22",2874.33,3061.78,2874.33,3030.54,4240],["2011-08-23",3093.03,3093.03,2968.06,2968.06,3010],["2011-08-24",2843.08,2843.08,2843.08,2843.08,540],["2011-08-25",2936.81,2936.81,2936.81,2936.81,60],["2011-08-26",2874.33,2968.06,2874.33,2968.06,1390],["2011-08-29",2968.06,3093.03,2968.06,3093.03,20790],["2011-08-30",3124.27,3186.75,3124.27,3186.75,24200],["2011-08-31",3124.27,3186.75,3124.27,3186.75,16410],["2011-09-01",3124.27,3249.24,3124.27,3249.24,7220],["2011-09-05",3124.27,3186.75,3093.03,3186.75,10100],["2011-09-06",3061.78,3186.75,3030.54,3186.75,1810],["2011-09-07",3218.0,3218.0,3124.27,3218.0,9020],["2011-09-08",3218.0,3342.97,3186.75,3186.75,37660],["2011-09-09",3155.51,3186.75,3155.51,3186.75,970],["2011-09-12",3311.72,3311.72,3218.0,3280.48,2260],["2011-09-13",3342.97,3436.7,3342.97,3436.7,22300],["2011-09-14",3561.67,3561.67,3374.21,3374.21,14520],["2011-09-15",3280.48,3374.21,3249.24,3342.97,6330],["2011-09-16",3218.0,3218.0,3186.75,3186.75,5560],["2011-09-19",3186.75,3186.75,3186.75,3186.75,3610],["2011-09-20",3124.27,3124.27,3030.54,3061.78,7370],["2011-09-21",3093.03,3093.03,2968.06,2968.06,290],["2011-09-22",3093.03,3093.03,2999.3,3093.03,2620],["2011-09-23",3124.27,3124.27,3124.27,3124.27,1280],["2011-09-26",2968.06,3093.03,2968.06,3093.03,520],["2011-09-27",3093.03,3124.27,3093.03,3093.03,1010],["2011-09-28",3093.03,3124.27,3093.03,3124.27,490],["2011-09-29",3093.03,3093.03,2999.3,3093.03,230],["2011-09-30",3093.03,3093.03,3030.54,3093.03,1020],["2011-10-03",3030.54,3030.54,2968.06,2968.06,2850],["2011-10-04",2843.08,2999.3,2843.08,2936.81,6620],["2011-10-05",2936.81,2936.81,2905.57,2905.57,1380],["2011-10-06",2811.84,2968.06,2780.6,2843.08,54130],["2011-10-07",2780.6,2811.84,2749.36,2811.84,13200],["2011-10-10",2749.36,2811.84,2749.36,2811.84,6730],["2011-10-11",2874.33,2874.33,2811.84,2811.84,20],["2011-10-12",2718.11,2780.6,2686.87,2686.87,15450],["2011-10-13",2780.6,2780.6,2561.9,2561.9,3040],["2011-10-14",2655.63,2686.87,2593.14,2686.87,2550],["2011-10-17",2749.36,2749.36,2686.87,2686.87,1040],["2011-10-18",2655.63,2686.87,2655.63,2686.87,70],["2011-10-19",2749.36,2749.36,2718.11,2718.11,100],["2011-10-20",2749.36,2749.36,2655.63,2718.11,940],["2011-10-21",2718.11,2749.36,2686.87,2749.36,5430],["2011-10-24",2749.36,2749.36,2624.39,2718.11,1220],["2011-10-25",2718.11,2749.36,2718.11,2718.11,1160],["2011-10-26",2718.11,2718.11,2718.11,2718.11,0],["2011-10-27",2718.11,2718.11,2718.11,2718.11,30],["2011-10-28",2718.11,2843.08,2686.87,2686.87,5360],["2011-10-31",2811.84,2811.84,2749.36,2749.36,12960],["2011-11-01",2686.87,2811.84,2624.39,2624.39,11090],["2011-11-02",2718.11,2718.11,2499.42,2530.66,4010],["2011-11-03",2561.9,2561.9,2561.9,2561.9,720],["2011-11-04",2624.39,2655.63,2624.39,2655.63,380],["2011-11-07",2624.39,2686.87,2530.66,2561.9,9030],["2011-11-08",2624.39,2624.39,2624.39,2624.39,20],["2011-11-09",2655.63,2655.63,2530.66,2530.66,3270],["2011-11-10",2530.66,2655.63,2530.66,2655.63,600],["2011-11-11",2655.63,2749.36,2530.66,2530.66,550],["2011-11-14",2530.66,2530.66,2405.69,2405.69,14390],["2011-11-15",2436.93,2436.93,2311.96,2311.96,3100],["2011-11-16",2405.69,2405.69,2343.2,2405.69,180],["2011-11-17",2343.2,2343.2,2311.96,2311.96,10740],["2011-11-18",2311.96,2405.69,2218.23,2405.69,7060],["2011-11-21",2405.69,2436.93,2405.69,2436.93,410],["2011-11-22",2468.17,2499.42,2468.17,2499.42,110],["2011-11-23",2530.66,2530.66,2374.44,2499.42,710],["2011-11-24",2374.44,2468.17,2374.44,2468.17,1050],["2011-11-25",2374.44,2405.69,2374.44,2374.44,3800],["2011-11-28",2436.93,2468.17,2343.2,2436.93,4480],["2011-11-29",2436.93,2436.93,2343.2,2343.2,7370],["2011-11-30",2249.47,2405.69,2249.47,2280.72,4870],["2011-12-01",2280.72,2280.72,2218.23,2249.47,3420],["2011-12-02",2186.99,2343.2,2186.99,2249.47,17370],["2011-12-05",2311.96,2311.96,2155.75,2155.75,18040],["2011-12-06",2218.23,2249.47,2186.99,2186.99,16080],["2011-12-07",2093.26,2093.26,2093.26,2093.26,13670],["2011-12-08",2093.26,2124.5,2030.77,2030.77,40260],["2011-12-09",2124.5,2124.5,2124.5,2124.5,76710],["2011-12-12",2155.75,2155.75,2030.77,2062.02,26050],["2011-12-13",2093.26,2093.26,1968.29,1968.29,22220],["2011-12-14",1999.53,1999.53,1968.29,1968.29,44330],["2011-12-15",1937.05,1937.05,1874.56,1874.56,37810],["2011-12-16",1968.29,1968.29,1937.05,1937.05,6010],["2011-12-19",1903.06,1971.03,1869.08,1971.03,7650],["2011-12-20",1937.05,1937.05,1903.06,1937.05,30490],["2011-12-21",1903.06,1971.03,1869.08,1903.06,20900],["2011-12-22",1903.06,1903.06,1869.08,1903.06,5170],["2011-12-23",1903.06,1903.06,1903.06,1903.06,160],["2011-12-26",1869.08,1903.06,1835.1,1835.1,10000],["2011-12-27",1767.13,1835.1,1767.13,1801.11,12780],["2011-12-28",1835.1,1869.08,1835.1,1869.08,14020],["2011-12-29",1869.08,1869.08,1835.1,1869.08,1420],["2011-12-30",1835.1,1937.05,1835.1,1937.05,12540],["2012-01-03",2005.01,2005.01,1971.03,2005.01,17580],["2012-01-04",2039.0,2039.0,2005.01,2005.01,7140],["2012-01-05",2039.0,2072.98,2039.0,2072.98,18120],["2012-01-06",2072.98,2106.96,2072.98,2106.96,2410],["2012-01-09",2072.98,2072.98,2039.0,2039.0,2540],["2012-01-10",2106.96,2140.95,2106.96,2140.95,6000],["2012-01-11",2174.93,2174.93,2140.95,2140.95,11150],["2012-01-12",2174.93,2208.91,2106.96,2208.91,1920],["2012-01-13",2276.88,2276.88,2140.95,2140.95,630],["2012-01-16",2140.95,2242.9,2140.95,2242.9,8330],["2012-01-17",2276.88,2276.88,2208.91,2242.9,5920],["2012-01-18",2208.91,2242.9,2208.91,2242.9,4010],["2012-01-19",2242.9,2310.86,2242.9,2276.88,21180],["2012-01-20",2310.86,2310.86,2310.86,2310.86,4870],["2012-01-30",2378.83,2378.83,2344.85,2344.85,1790],["2012-01-31",2344.85,2378.83,2310.86,2310.86,9960],["2012-02-01",2344.85,2344.85,2276.88,2344.85,23540],["2012-02-02",2378.83,2412.81,2344.85,2412.81,22980],["2012-02-03",2446.8,2514.76,2378.83,2480.78,7740],["2012-02-06",2480.78,2480.78,2378.83,2378.83,10800],["2012-02-07",2446.8,2446.8,2344.85,2412.81,3710],["2012-02-08",2412.81,2446.8,2412.81,2446.8,17430],["2012-02-09",2446.8,2480.78,2446.8,2480.78,8370],["2012-02-10",2446.8,2446.8,2446.8,2446.8,400],["2012-02-13",2344.85,2480.78,2344.85,2344.85,8680],["2012-02-14",2242.9,2378.83,2242.9,2378.83,5920],["2012-02-15",2412.81,2412.81,2276.88,2412.81,1200],["2012-02-16",2446.8,2446.8,2446.8,2446.8,20],["2012-02-17",2480.78,2514.76,2446.8,2514.76,8400],["2012-02-20",2514.76,2548.75,2514.76,2514.76,14020],["2012-02-21",2548.75,2548.75,2548.75,2548.75,10],["2012-02-22",2514.76,2616.71,2514.76,2616.71,3080],["2012-02-23",2514.76,2650.7,2514.76,2650.7,5410],["2012-02-24",2616.71,2718.66,2616.71,2684.68,18760],["2012-02-27",2718.66,2752.65,2684.68,2752.65,6430],["2012-02-28",2752.65,2752.65,2616.71,2752.65,9550],["2012-02-29",2752.65,2786.63,2718.66,2786.63,3530],["2012-03-01",2786.63,2786.63,2718.66,2752.65,2310],["2012-03-02",2752.65,2752.65,2752.65,2752.65,4230],["2012-03-05",2820.61,2888.58,2820.61,2888.58,31950],["2012-03-06",2956.54,2956.54,2752.65,2854.6,14540],["2012-03-07",2752.65,2854.6,2752.65,2854.6,14990],["2012-03-08",2718.66,2956.54,2718.66,2718.66,6630],["2012-03-09",2718.66,2718.66,2616.71,2616.71,7120],["2012-03-12",2582.73,2616.71,2548.75,2582.73,11600],["2012-03-13",2650.7,2650.7,2548.75,2616.71,4870],["2012-03-14",2582.73,2582.73,2548.75,2548.75,1140],["2012-03-15",2616.71,2650.7,2514.76,2650.7,12590],["2012-03-16",2718.66,2752.65,2616.71,2718.66,7470],["2012-03-19",2752.65,2786.63,2616.71,2616.71,80],["2012-03-20",2718.66,2718.66,2650.7,2718.66,5200],["2012-03-21",2718.66,2786.63,2718.66,2718.66,2610],["2012-03-22",2684.68,2718.66,2616.71,2718.66,21730],["2012-03-23",2718.66,2820.61,2718.66,2718.66,7960],["2012-03-26",2718.66,2854.6,2718.66,2786.63,16890],["2012-03-27",2786.63,2786.63,2650.7,2718.66,16270],["2012-03-28",2786.63,2786.63,2718.66,2718.66,1960],["2012-03-29",2718.66,2752.65,2718.66,2752.65,6210],["2012-03-30",2752.65,2752.65,2684.68,2684.68,3540],["2012-04-03",2718.66,2718.66,2650.7,2684.68,7170],["2012-04-04",2684.68,2684.68,2650.7,2684.68,4300],["2012-04-05",2684.68,2718.66,2684.68,2684.68,4610],["2012-04-06",2718.66,2718.66,2684.68,2684.68,640],["2012-04-09",2718.66,2718.66,2718.66,2718.66,310],["2012-04-10",2718.66,2752.65,2718.66,2752.65,2950],["2012-04-11",2752.65,2888.58,2752.65,2888.58,28420],["2012-04-12",2922.56,2990.53,2854.6,2990.53,17030],["2012-04-13",2990.53,2990.53,2854.6,2854.6,16400],["2012-04-16",2956.54,2956.54,2820.61,2956.54,9320],["2012-04-17",2956.54,3092.48,2956.54,3092.48,41230],["2012-04-18",3194.43,3194.43,3058.49,3092.48,97620],["2012-04-19",3092.48,3126.46,3024.51,3058.49,9190],["2012-04-20",2956.54,3058.49,2922.56,3058.49,3080],["2012-04-23",2956.54,3058.49,2956.54,3058.49,11550],["2012-04-24",3058.49,3194.43,3058.49,3194.43,33400],["2012-04-25",3228.41,3330.36,3228.41,3330.36,22390],["2012-04-26",3466.29,3466.29,3364.34,3466.29,64760],["2012-04-27",3568.24,3636.21,3568.24,3636.21,48630],["2012-05-02",3806.13,3806.13,3500.28,3500.28,54840],["2012-05-03",3466.29,3500.28,3398.33,3398.33,17210],["2012-05-04",3466.29,3568.24,3398.33,3568.24,40560],["2012-05-07",3738.16,3738.16,3704.18,3738.16,46270],["2012-05-08",3908.08,3908.08,3874.09,3908.08,56890],["2012-05-09",4044.01,4077.99,3908.08,4077.99,22010],["2012-05-10",4111.98,4247.91,4077.99,4077.99,11670],["2012-05-11",4077.99,4077.99,3874.09,3874.09,51740],["2012-05-14",3806.13,3874.09,3704.18,3704.18,21110],["2012-05-15",3568.24,3568.24,3534.26,3534.26,15370],["2012-05-16",3398.33,3534.26,3398.33,3534.26,10960],["2012-05-17",3704.18,3704.18,3466.29,3466.29,1720],["2012-05-18",3364.34,3466.29,3296.38,3296.38,13980],["2012-05-21",3432.31,3432.31,3432.31,3432.31,7760],["2012-05-22",3262.39,3500.28,3262.39,3500.28,1230],["2012-05-23",3330.36,3500.28,3330.36,3330.36,2190],["2012-05-24",3466.29,3466.29,3194.43,3262.39,1270],["2012-05-25",3398.33,3398.33,3398.33,3398.33,2290],["2012-05-28",3568.24,3568.24,3296.38,3534.26,610],["2012-05-29",3602.23,3602.23,3364.34,3602.23,50],["2012-05-30",3602.23,3602.23,3466.29,3602.23,330],["2012-05-31",3432.31,3432.31,3432.31,3432.31,1960],["2012-06-01",3466.29,3466.29,3466.29,3466.29,330],["2012-06-04",3296.38,3398.33,3296.38,3398.33,1990],["2012-06-05",3228.41,3296.38,3228.41,3296.38,4700],["2012-06-06",3160.44,3398.33,3160.44,3398.33,2730],["2012-06-07",3398.33,3466.29,3228.41,3466.29,6530],["2012-06-08",3466.29,3466.29,3296.38,3296.38,11180],["2012-06-11",3194.43,3364.34,3194.43,3194.43,5120],["2012-06-12",3231.15,3304.58,3194.43,3304.58,5310],["2012-06-13",3267.86,3304.58,3157.71,3304.58,880],["2012-06-14",3231.15,3267.86,3157.71,3267.86,7080],["2012-06-15",3267.86,3267.86,3267.86,3267.86,0],["2012-06-18",3157.71,3304.58,3157.71,3304.58,6940],["2012-06-19",3267.86,3304.58,3267.86,3304.58,60],["2012-06-20",3194.43,3194.43,3194.43,3194.43,200],["2012-06-21",3231.15,3231.15,3194.43,3231.15,1840],["2012-06-22",3231.15,3231.15,3084.28,3194.43,1310],["2012-06-25",3194.43,3194.43,3084.28,3084.28,11410],["2012-06-26",3084.28,3084.28,2974.12,3084.28,4330],["2012-06-27",3084.28,3231.15,3010.84,3231.15,3120],["2012-06-28",3120.99,3304.58,3084.28,3231.15,11610],["2012-06-29",3231.15,3231.15,3231.15,3231.15,50],["2012-07-02",3120.99,3231.15,3084.28,3231.15,8260],["2012-07-03",3084.28,3231.15,3084.28,3157.71,4500],["2012-07-04",3231.15,3231.15,3120.99,3120.99,470],["2012-07-05",3231.15,3231.15,3120.99,3120.99,5120],["2012-07-06",3267.86,3267.86,3120.99,3194.43,330],["2012-07-09",3304.58,3304.58,3120.99,3304.58,4400],["2012-07-10",3378.02,3378.02,3378.02,3378.02,10],["2012-07-11",3378.02,3378.02,3378.02,3378.02,0],["2012-07-12",3231.15,3304.58,3231.15,3304.58,600],["2012-07-13",3341.3,3341.3,3157.71,3157.71,600],["2012-07-16",3231.15,3231.15,3231.15,3231.15,20],["2012-07-17",3231.15,3378.02,3157.71,3304.58,970],["2012-07-18",3378.02,3378.02,3231.15,3304.58,690],["2012-07-19",3231.15,3304.58,3231.15,3304.58,690],["2012-07-20",3267.86,3267.86,3267.86,3267.86,650],["2012-07-23",3157.71,3194.43,3120.99,3194.43,10610],["2012-07-24",3120.99,3267.86,3120.99,3194.43,1410],["2012-07-25",3084.28,3304.58,3084.28,3194.43,180],["2012-07-26",3267.86,3267.86,3267.86,3267.86,100],["2012-07-27",3157.71,3304.58,3157.71,3267.86,2640],["2012-07-30",3267.86,3267.86,3231.15,3231.15,110],["2012-07-31",3378.02,3378.02,3231.15,3231.15,2220],["2012-08-01",3231.15,3304.58,3231.15,3304.58,2410],["2012-08-02",3267.86,3267.86,3231.15,3231.15,3080],["2012-08-03",3120.99,3231.15,3120.99,3231.15,1820],["2012-08-06",3231.15,3231.15,3231.15,3231.15,6040],["2012-08-07",3231.15,3231.15,3231.15,3231.15,2990],["2012-08-08",3231.15,3231.15,3194.43,3231.15,420],["2012-08-09",3157.71,3231.15,3084.28,3084.28,18570],["2012-08-10",3084.28,3157.71,2937.4,3120.99,20760],["2012-08-13",3120.99,3120.99,3084.28,3084.28,780],["2012-08-14",3084.28,3120.99,3010.84,3010.84,610],["2012-08-15",2937.4,3084.28,2937.4,3084.28,200],["2012-08-16",3010.84,3047.56,3010.84,3047.56,2010],["2012-08-17",2937.4,3047.56,2900.69,3047.56,2110],["2012-08-20",2937.4,3157.71,2937.4,3157.71,1110],["2012-08-21",3120.99,3120.99,3010.84,3084.28,1450],["2012-08-22",3047.56,3047.56,2937.4,2937.4,4970],["2012-08-23",2790.53,2863.97,2790.53,2790.53,33930],["2012-08-24",2717.1,2900.69,2717.1,2900.69,180],["2012-08-27",2863.97,2937.4,2863.97,2937.4,160],["2012-08-28",2937.4,2937.4,2900.69,2937.4,20450],["2012-08-29",2937.4,3047.56,2937.4,3047.56,340],["2012-08-30",2900.69,2974.12,2900.69,2974.12,890],["2012-08-31",3120.99,3120.99,3120.99,3120.99,10],["2012-09-04",3120.99,3120.99,3120.99,3120.99,470],["2012-09-05",3120.99,3120.99,3120.99,3120.99,0],["2012-09-06",3084.28,3084.28,2974.12,2974.12,80],["2012-09-07",3010.84,3010.84,2863.97,2974.12,240],["2012-09-10",3047.56,3047.56,2827.25,2827.25,610],["2012-09-11",2717.1,2717.1,2717.1,2717.1,2100],["2012-09-12",2827.25,2827.25,2680.38,2827.25,180],["2012-09-13",2717.1,2900.69,2717.1,2900.69,1640],["2012-09-14",2900.69,3010.84,2900.69,2900.69,2160],["2012-09-17",3010.84,3010.84,2900.69,2900.69,310],["2012-09-18",2937.4,2974.12,2937.4,2974.12,80],["2012-09-19",2974.12,2974.12,2974.12,2974.12,0],["2012-09-20",3084.28,3084.28,2863.97,3047.56,60],["2012-09-21",3047.56,3047.56,3047.56,3047.56,0],["2012-09-24",3157.71,3157.71,2900.69,2900.69,130],["2012-09-25",2827.25,2974.12,2790.53,2974.12,7120],["2012-09-26",2974.12,2974.12,2974.12,2974.12,0],["2012-09-27",2827.25,2827.25,2827.25,2827.25,620],["2012-09-28",2717.1,2827.25,2717.1,2827.25,60],["2012-10-01",2900.69,2900.69,2717.1,2900.69,2040],["2012-10-02",2790.53,2790.53,2790.53,2790.53,90],["2012-10-03",2863.97,2863.97,2790.53,2790.53,420],["2012-10-04",2717.1,2753.82,2680.38,2717.1,6550],["2012-10-05",2753.82,2753.82,2753.82,2753.82,10],["2012-10-08",2790.53,2790.53,2790.53,2790.53,40],["2012-10-09",2680.38,2863.97,2680.38,2863.97,1680],["2012-10-10",2937.4,2937.4,2863.97,2863.97,20],["2012-10-11",2863.97,2863.97,2790.53,2827.25,240],["2012-10-12",2827.25,2863.97,2717.1,2717.1,3710],["2012-10-15",2790.53,2790.53,2790.53,2790.53,10],["2012-10-16",2790.53,2863.97,2753.82,2863.97,1310],["2012-10-17",2790.53,2863.97,2753.82,2753.82,5120],["2012-10-18",2790.53,2790.53,2790.53,2790.53,30],["2012-10-19",2863.97,2863.97,2863.97,2863.97,140],["2012-10-22",2863.97,2863.97,2753.82,2753.82,2260],["2012-10-23",2680.38,2863.97,2680.38,2680.38,50],["2012-10-24",2790.53,2790.53,2790.53,2790.53,2140],["2012-10-25",2863.97,2863.97,2680.38,2680.38,1210],["2012-10-26",2717.1,2753.82,2680.38,2680.38,1810],["2012-10-29",2680.38,2753.82,2570.23,2570.23,2110],["2012-10-30",2643.66,2643.66,2570.23,2570.23,230],["2012-10-31",2643.66,2643.66,2496.79,2496.79,910],["2012-11-01",2570.23,2570.23,2460.08,2460.08,220],["2012-11-02",2496.79,2570.23,2460.08,2570.23,9350],["2012-11-05",2643.66,2643.66,2460.08,2460.08,1400],["2012-11-06",2460.08,2460.08,2460.08,2460.08,530],["2012-11-07",2570.23,2570.23,2533.51,2570.23,380],["2012-11-08",2680.38,2680.38,2496.79,2496.79,720],["2012-11-09",2615.69,2615.69,2417.53,2417.53,3760],["2012-11-12",2496.79,2536.43,2496.79,2536.43,1450],["2012-11-13",2536.43,2655.32,2536.43,2655.32,540],["2012-11-14",2734.58,2734.58,2655.32,2655.32,1010],["2012-11-15",2576.06,2694.95,2536.43,2536.43,880],["2012-11-16",2655.32,2655.32,2536.43,2536.43,70],["2012-11-19",2655.32,2655.32,2576.06,2576.06,5320],["2012-11-20",2536.43,2694.95,2536.43,2694.95,200],["2012-11-21",2615.69,2813.85,2576.06,2576.06,16240],["2012-11-22",2694.95,2694.95,2496.79,2496.79,210],["2012-11-23",2615.69,2615.69,2536.43,2536.43,830],["2012-11-26",2655.32,2655.32,2417.53,2417.53,1010],["2012-11-27",2536.43,2536.43,2496.79,2536.43,880],["2012-11-28",2655.32,2655.32,2615.69,2615.69,3870],["2012-11-29",2734.58,2734.58,2536.43,2536.43,3610],["2012-11-30",2655.32,2655.32,2536.43,2536.43,130],["2012-12-03",2655.32,2655.32,2536.43,2536.43,550],["2012-12-04",2536.43,2536.43,2536.43,2536.43,500],["2012-12-05",2576.06,2655.32,2576.06,2655.32,480],["2012-12-06",2655.32,2694.95,2576.06,2576.06,3740],["2012-12-07",2615.69,2694.95,2615.69,2655.32,900],["2012-12-10",2774.22,2774.22,2734.58,2774.22,4960],["2012-12-11",2774.22,2774.22,2734.58,2734.58,13040],["2012-12-12",2813.85,2813.85,2655.32,2655.32,5770],["2012-12-13",2655.32,2774.22,2655.32,2694.95,8180],["2012-12-14",2774.22,2774.22,2694.95,2694.95,6060],["2012-12-17",2774.22,2813.85,2734.58,2813.85,19370],["2012-12-18",2932.74,2932.74,2813.85,2813.85,6600],["2012-12-19",2853.48,2893.11,2853.48,2893.11,940],["2012-12-20",2853.48,2972.37,2853.48,2853.48,4900],["2012-12-21",2853.48,2853.48,2774.22,2813.85,3710],["2012-12-24",2813.85,2813.85,2813.85,2813.85,410],["2012-12-25",2853.48,2853.48,2774.22,2774.22,2120],["2012-12-26",2774.22,2853.48,2774.22,2813.85,2350],["2012-12-27",2853.48,2932.74,2853.48,2893.11,7700],["2012-12-28",2893.11,2972.37,2893.11,2972.37,4620],["2013-01-02",2972.37,3051.64,2972.37,3051.64,1660],["2013-01-03",3051.64,3170.53,3012.01,3170.53,3950],["2013-01-04",3051.64,3210.16,3051.64,3210.16,2030],["2013-01-07",3249.8,3368.69,3249.8,3368.69,7080],["2013-01-08",3368.69,3408.32,3329.06,3408.32,1610],["2013-01-09",3447.95,3487.59,3408.32,3487.59,7970],["2013-01-10",3408.32,3408.32,3368.69,3408.32,9360],["2013-01-11",3487.59,3527.22,3487.59,3487.59,4200],["2013-01-14",3527.22,3527.22,3527.22,3527.22,10],["2013-01-15",3487.59,3527.22,3487.59,3527.22,100],["2013-01-16",3527.22,3725.38,3487.59,3725.38,5600],["2013-01-17",3844.27,3844.27,3487.59,3804.64,50],["2013-01-18",3844.27,3844.27,3566.85,3765.01,1920],["2013-01-21",3527.22,3725.38,3527.22,3527.22,370],["2013-01-22",3408.32,3408.32,3289.43,3408.32,2930],["2013-01-23",3487.59,3487.59,3487.59,3487.59,110],["2013-01-24",3329.06,3447.95,3329.06,3447.95,2990],["2013-01-25",3408.32,3566.85,3408.32,3566.85,5280],["2013-01-28",3566.85,3606.48,3487.59,3606.48,1140],["2013-01-29",3368.69,3646.11,3368.69,3646.11,590],["2013-01-30",3685.74,3765.01,3646.11,3685.74,4550],["2013-01-31",3685.74,3725.38,3685.74,3725.38,6300],["2013-02-01",3685.74,3725.38,3685.74,3685.74,8880],["2013-02-04",3765.01,3765.01,3685.74,3765.01,1020],["2013-02-05",3765.01,3804.64,3765.01,3804.64,290],["2013-02-06",3883.9,3883.9,3765.01,3804.64,2770],["2013-02-07",3883.9,3883.9,3804.64,3804.64,20],["2013-02-08",3883.9,3883.9,3804.64,3844.27,2770],["2013-02-18",3804.64,3963.17,3804.64,3923.53,3770],["2013-02-19",3923.53,3963.17,3844.27,3963.17,5000],["2013-02-20",4042.43,4042.43,3844.27,3923.53,2840],["2013-02-21",3923.53,3923.53,3883.9,3883.9,2100],["2013-02-22",3883.9,4082.06,3765.01,4042.43,7860],["2013-02-25",4121.69,4161.32,4121.69,4161.32,20],["2013-02-26",3883.9,3883.9,3883.9,3883.9,50],["2013-02-27",4042.43,4042.43,3646.11,3883.9,1040],["2013-02-28",3844.27,3844.27,3844.27,3844.27,90],["2013-03-01",4002.8,4002.8,3765.01,3765.01,3020],["2013-03-04",3844.27,3844.27,3844.27,3844.27,10],["2013-03-05",3844.27,3844.27,3844.27,3844.27,0],["2013-03-06",3844.27,3844.27,3844.27,3844.27,60],["2013-03-07",3646.11,3963.17,3646.11,3963.17,800],["2013-03-08",3963.17,3963.17,3963.17,3963.17,0],["2013-03-11",4121.69,4121.69,4121.69,4121.69,10],["2013-03-12",3844.27,4121.69,3844.27,3963.17,1120],["2013-03-13",4082.06,4082.06,4082.06,4082.06,10],["2013-03-14",3804.64,3963.17,3804.64,3963.17,590],["2013-03-15",3963.17,3963.17,3963.17,3963.17,0],["2013-03-18",3963.17,3963.17,3963.17,3963.17,0],["2013-03-19",3685.74,3883.9,3685.74,3883.9,600],["2013-03-20",3883.9,3883.9,3883.9,3883.9,0],["2013-03-21",3883.9,3883.9,3883.9,3883.9,0],["2013-03-22",3765.01,3804.64,3646.11,3646.11,3960],["2013-03-25",3804.64,3804.64,3487.59,3685.74,1300],["2013-03-26",3566.85,3685.74,3566.85,3646.11,740],["2013-03-27",3408.32,3685.74,3408.32,3685.74,1790],["2013-03-28",3883.9,3883.9,3447.95,3606.48,2030],["2013-03-29",3606.48,3606.48,3527.22,3566.85,2080],["2013-04-01",3527.22,3606.48,3527.22,3606.48,2100],["2013-04-02",3844.27,3844.27,3844.27,3844.27,10],["2013-04-03",3963.17,3963.17,3804.64,3804.64,20],["2013-04-04",3606.48,3804.64,3566.85,3566.85,8150],["2013-04-05",3606.48,3646.11,3606.48,3646.11,200],["2013-04-08",3883.9,3883.9,3685.74,3844.27,3020],["2013-04-09",3923.53,3923.53,3685.74,3725.38,3420],["2013-04-10",3883.9,3883.9,3725.38,3844.27,2060],["2013-04-11",3844.27,3844.27,3844.27,3844.27,0],["2013-04-12",3606.48,3844.27,3606.48,3844.27,360],["2013-04-15",3606.48,3844.27,3606.48,3844.27,2030],["2013-04-16",3804.64,3804.64,3804.64,3804.64,10],["2013-04-17",3804.64,3804.64,3804.64,3804.64,10],["2013-04-18",3804.64,3804.64,3804.64,3804.64,0],["2013-04-22",3566.85,3765.01,3566.85,3765.01,4190],["2013-04-23",3725.38,3963.17,3725.38,3963.17,200],["2013-04-24",4042.43,4042.43,3765.01,3765.01,2540],["2013-04-25",3883.9,3883.9,3883.9,3883.9,10],["2013-04-26",3963.17,3963.17,3725.38,3844.27,120],["2013-05-02",3844.27,3844.27,3844.27,3844.27,0],["2013-05-03",3606.48,3765.01,3606.48,3646.11,670],["2013-05-06",3566.85,3844.27,3527.22,3685.74,12540],["2013-05-07",3765.01,3765.01,3527.22,3685.74,9480],["2013-05-08",3765.01,3765.01,3566.85,3685.74,1020],["2013-05-09",3527.22,3527.22,3527.22,3527.22,100],["2013-05-10",3566.85,3725.38,3527.22,3685.74,9810],["2013-05-13",3725.38,3725.38,3447.95,3685.74,4880],["2013-05-14",3487.59,3646.11,3447.95,3646.11,7020],["2013-05-15",3646.11,3883.9,3566.85,3646.11,2220],["2013-05-16",3725.38,3725.38,3566.85,3685.74,7420],["2013-05-17",3606.48,3685.74,3606.48,3685.74,100],["2013-05-20",3527.22,3646.11,3527.22,3606.48,2040],["2013-05-21",3646.11,3685.74,3527.22,3606.48,18470],["2013-05-22",3606.48,3804.64,3606.48,3804.64,54170],["2013-05-23",3725.38,3765.01,3685.74,3725.38,2330],["2013-05-24",3685.74,3804.64,3685.74,3804.64,11330],["2013-05-27",3804.64,3844.27,3804.64,3804.64,27720],["2013-05-28",4061.13,4061.13,3847.39,3932.88,21220],["2013-05-29",3932.88,3932.88,3932.88,3932.88,50],["2013-05-30",3890.14,3932.88,3847.39,3847.39,2810],["2013-05-31",3847.39,3932.88,3847.39,3932.88,8570],["2013-06-03",3932.88,3975.63,3890.14,3932.88,5010],["2013-06-04",4061.13,4061.13,3932.88,3932.88,1130],["2013-06-05",3932.88,3932.88,3890.14,3890.14,700],["2013-06-06",3890.14,3890.14,3890.14,3890.14,7260],["2013-06-07",4018.38,4018.38,3932.88,3975.63,3020],["2013-06-10",3719.14,4061.13,3719.14,4061.13,170],["2013-06-11",3804.64,3975.63,3804.64,3932.88,4300],["2013-06-12",3890.14,4018.38,3890.14,4018.38,40],["2013-06-13",4018.38,4018.38,4018.38,4018.38,10],["2013-06-14",3975.63,4018.38,3847.39,4018.38,8730],["2013-06-17",4018.38,4018.38,3847.39,3847.39,9210],["2013-06-18",4061.13,4061.13,3590.89,3975.63,4220],["2013-06-19",4061.13,4061.13,3975.63,4061.13,5110],["2013-06-20",3975.63,4103.88,3890.14,3890.14,4760],["2013-06-21",3890.14,3932.88,3890.14,3932.88,54610],["2013-06-24",3761.89,3932.88,3761.89,3847.39,1090],["2013-06-25",4061.13,4061.13,3804.64,3804.64,1270],["2013-06-26",3932.88,3932.88,3804.64,3890.14,2060],["2013-06-27",3932.88,3932.88,3890.14,3932.88,110],["2013-06-28",3932.88,3932.88,3676.39,3932.88,3040],["2013-07-01",3932.88,3932.88,3932.88,3932.88,0],["2013-07-02",3847.39,3932.88,3761.89,3932.88,2340],["2013-07-03",3847.39,3932.88,3847.39,3932.88,1540],["2013-07-04",3890.14,3932.88,3847.39,3932.88,1220],["2013-07-05",3932.88,3932.88,3932.88,3932.88,40],["2013-07-08",3932.88,3932.88,3847.39,3932.88,140],["2013-07-09",3890.14,3890.14,3847.39,3890.14,1070],["2013-07-10",3847.39,3932.88,3847.39,3932.88,700],["2013-07-11",3761.89,3932.88,3761.89,3932.88,1520],["2013-07-12",3932.88,3932.88,3847.39,3932.88,4740],["2013-07-15",3890.14,3932.88,3847.39,3932.88,3240],["2013-07-16",3847.39,3890.14,3847.39,3890.14,1160],["2013-07-17",3890.14,3890.14,3890.14,3890.14,30],["2013-07-18",3847.39,3890.14,3847.39,3890.14,2210],["2013-07-19",3890.14,3890.14,3890.14,3890.14,50],["2013-07-22",3890.14,4018.38,3890.14,3932.88,16630],["2013-07-23",3975.63,3975.63,3890.14,3975.63,9320],["2013-07-24",3975.63,4232.13,3975.63,3975.63,5120],["2013-07-25",4018.38,4018.38,3975.63,4018.38,130],["2013-07-26",4061.13,4061.13,3975.63,4018.38,360],["2013-07-29",4103.88,4103.88,4018.38,4018.38,230],["2013-07-30",3847.39,3932.88,3847.39,3932.88,1260],["2013-07-31",3975.63,4061.13,3975.63,3975.63,120],["2013-08-01",3975.63,4061.13,3932.88,3975.63,3800],["2013-08-02",4018.38,4018.38,3932.88,4018.38,410],["2013-08-05",4018.38,4189.38,3932.88,3975.63,1070],["2013-08-06",4061.13,4061.13,3847.39,3932.88,11890],["2013-08-07",4103.88,4103.88,3890.14,3975.63,5700],["2013-08-08",4061.13,4061.13,4061.13,4061.13,10],["2013-08-09",4061.13,4061.13,4061.13,4061.13,0],["2013-08-12",3975.63,4018.38,3890.14,3932.88,3610],["2013-08-13",4018.38,4061.13,3932.88,4061.13,710],["2013-08-14",3975.63,4061.13,3975.63,4061.13,6610],["2013-08-15",4018.38,4103.88,4018.38,4103.88,4160],["2013-08-16",4061.13,4146.63,4061.13,4103.88,20820],["2013-08-19",4146.63,4146.63,3975.63,4103.88,1320],["2013-08-20",4103.88,4103.88,4061.13,4103.88,710],["2013-08-21",4061.13,4103.88,4018.38,4061.13,9930],["2013-08-22",4103.88,4103.88,4018.38,4103.88,1530],["2013-08-23",4018.38,4061.13,4018.38,4018.38,7770],["2013-08-26",4103.88,4103.88,3890.14,3975.63,2070],["2013-08-27",3975.63,4018.38,3890.14,4018.38,2050],["2013-08-28",4232.13,4232.13,3975.63,3975.63,1070],["2013-08-29",3975.63,4018.38,3975.63,4018.38,310],["2013-08-30",4018.38,4018.38,4018.38,4018.38,10],["2013-09-03",4232.13,4232.13,3890.14,3890.14,5010],["2013-09-04",4146.63,4146.63,3761.89,3761.89,25700],["2013-09-05",3932.88,3932.88,3761.89,3890.14,16350],["2013-09-06",3761.89,3847.39,3719.14,3847.39,17650],["2013-09-09",4061.13,4061.13,3804.64,3847.39,5020],["2013-09-10",3847.39,3847.39,3847.39,3847.39,0],["2013-09-11",3847.39,3847.39,3761.89,3804.64,2300],["2013-09-12",3847.39,3847.39,3847.39,3847.39,30],["2013-09-13",3804.64,3975.63,3761.89,3975.63,11210],["2013-09-16",3761.89,3975.63,3761.89,3890.14,9120],["2013-09-17",3847.39,3890.14,3719.14,3719.14,16850],["2013-09-18",3932.88,3932.88,3761.89,3761.89,1430],["2013-09-19",3847.39,3847.39,3847.39,3847.39,20],["2013-09-20",3761.89,3975.63,3761.89,3975.63,10890],["2013-09-23",3975.63,3975.63,3847.39,3847.39,970],["2013-09-24",3890.14,3932.88,3890.14,3932.88,20],["2013-09-25",3932.88,3975.63,3804.64,3804.64,770],["2013-09-26",3932.88,3932.88,3890.14,3932.88,120],["2013-09-27",3890.14,4103.88,3890.14,3932.88,7380],["2013-09-30",3975.63,3975.63,3890.14,3932.88,140],["2013-10-01",3932.88,3975.63,3932.88,3932.88,15460],["2013-10-02",3975.63,3975.63,3847.39,3847.39,150],["2013-10-03",3847.39,3975.63,3847.39,3975.63,4620],["2013-10-04",3975.63,3975.63,3847.39,3932.88,140],["2013-10-07",3890.14,4018.38,3890.14,3932.88,21410],["2013-10-08",3932.88,4018.38,3932.88,4018.38,1820],["2013-10-09",3975.63,4061.13,3975.63,4018.38,4010],["2013-10-10",4061.13,4061.13,3761.89,3761.89,2660],["2013-10-11",3847.39,4018.38,3847.39,3932.88,5750],["2013-10-14",3975.63,3975.63,3890.14,3975.63,140],["2013-10-15",3975.63,4146.63,3975.63,4018.38,1170],["2013-10-16",3975.63,4061.13,3890.14,4061.13,4400],["2013-10-17",4018.38,4061.13,3975.63,4061.13,4190],["2013-10-18",3975.63,4061.13,3932.88,4061.13,23750],["2013-10-21",4061.13,4146.63,4018.38,4146.63,14890],["2013-10-22",4146.63,4189.38,4061.13,4061.13,23140],["2013-10-23",4061.13,4189.38,4061.13,4189.38,8350],["2013-10-24",4146.63,4274.87,4146.63,4146.63,24440],["2013-10-25",4146.63,4232.13,4061.13,4061.13,7750],["2013-10-28",4061.13,4274.87,4061.13,4232.13,1320],["2013-10-29",4061.13,4274.87,4018.38,4189.38,30750],["2013-10-30",4232.13,4317.62,4146.63,4317.62,11010],["2013-10-31",4232.13,4403.12,4232.13,4360.37,15540],["2013-11-01",4360.37,4445.87,4360.37,4445.87,10380],["2013-11-04",4274.87,4488.62,4274.87,4445.87,20200],["2013-11-05",4445.87,4616.86,4317.62,4616.86,18490],["2013-11-06",4616.86,4659.61,4574.12,4574.12,23040],["2013-11-07",4531.37,4616.86,4531.37,4531.37,13650],["2013-11-08",4531.37,4574.12,4488.62,4531.37,11910],["2013-11-11",4531.37,4616.86,4531.37,4616.86,6460],["2013-11-12",4531.37,4616.86,4488.62,4488.62,5450],["2013-11-13",4403.12,4659.61,4317.62,4574.12,8120],["2013-11-14",4574.12,4574.12,4531.37,4574.12,6320],["2013-11-15",4574.12,4702.36,4531.37,4702.36,4690],["2013-11-18",4745.11,4830.61,4659.61,4659.61,3020],["2013-11-19",4702.36,4958.85,4702.36,4958.85,42850],["2013-11-20",5044.35,5300.84,4958.85,5300.84,63420],["2013-11-21",5343.59,5557.34,5343.59,5471.84,18860],["2013-11-22",5215.35,5343.59,5129.85,5343.59,17590],["2013-11-25",5129.85,5258.1,5001.6,5129.85,24200],["2013-11-26",5129.85,5129.85,5087.1,5129.85,1730],["2013-11-27",5129.85,5258.1,5001.6,5001.6,17010],["2013-11-28",5001.6,5001.6,4916.11,5001.6,22040],["2013-11-29",4916.11,5001.6,4916.11,5001.6,4050],["2013-12-02",5001.6,5087.1,4830.61,5087.1,2710],["2013-12-03",4916.11,5001.6,4916.11,5001.6,4130],["2013-12-04",4958.85,5044.35,4830.61,5044.35,28770],["2013-12-05",4916.11,5044.35,4873.36,5044.35,5010],["2013-12-06",4958.85,5001.6,4873.36,5001.6,18070],["2013-12-09",5001.6,5044.35,5001.6,5044.35,20480],["2013-12-10",5044.35,5044.35,5044.35,5044.35,60],["2013-12-11",5044.35,5044.35,4916.11,4916.11,13850],["2013-12-12",4916.11,5044.35,4873.36,5044.35,5680],["2013-12-13",4958.85,5001.6,4958.85,5001.6,360],["2013-12-16",4958.85,5001.6,4958.85,5001.6,5010],["2013-12-17",5001.6,5172.6,4958.85,5172.6,20830],["2013-12-18",5044.35,5172.6,5044.35,5129.85,3250],["2013-12-19",5129.85,5129.85,5129.85,5129.85,120],["2013-12-20",5129.85,5215.35,5129.85,5129.85,13760],["2013-12-23",5129.85,5172.6,5129.85,5129.85,19710],["2013-12-24",5087.1,5471.84,5087.1,5471.84,20180],["2013-12-25",5258.1,5471.84,5258.1,5471.84,2110],["2013-12-26",5258.1,5429.09,5258.1,5343.59,4070],["2013-12-27",5215.35,5343.59,5172.6,5215.35,11360],["2013-12-30",5300.84,5300.84,5172.6,5172.6,4810],["2013-12-31",5258.1,5300.84,5172.6,5300.84,11590],["2014-01-02",5300.84,5429.09,5258.1,5258.1,9180],["2014-01-03",5258.1,5386.34,5258.1,5300.84,13820],["2014-01-06",5300.84,5429.09,5258.1,5386.34,11050],["2014-01-07",5258.1,5386.34,5258.1,5386.34,3100],["2014-01-08",5215.35,5386.34,5129.85,5343.59,23660],["2014-01-09",5215.35,5343.59,5215.35,5343.59,2170],["2014-01-10",5258.1,5386.34,5258.1,5343.59,23280],["2014-01-13",5386.34,5600.09,5343.59,5557.34,11210],["2014-01-14",5386.34,5557.34,5386.34,5514.59,14950],["2014-01-15",5514.59,5557.34,5343.59,5557.34,28560],["2014-01-16",5514.59,5642.83,5471.84,5600.09,18710],["2014-01-17",5600.09,5771.08,5471.84,5685.58,34110],["2014-01-20",5514.59,5856.58,5514.59,5856.58,25930],["2014-01-21",5685.58,5984.82,5685.58,5984.82,25030],["2014-01-22",5856.58,6155.82,5813.83,6070.32,14630],["2014-01-23",6070.32,6455.06,6027.57,6198.57,47340],["2014-01-24",6326.81,6583.31,6198.57,6540.56,61560],["2014-01-27",6455.06,6882.55,6455.06,6882.55,67290],["2014-02-06",6668.8,6882.55,6497.81,6497.81,28930],["2014-02-07",6540.56,6540.56,6326.81,6326.81,49500],["2014-02-10",6155.82,6497.81,6155.82,6455.06,29300],["2014-02-11",6497.81,6583.31,6412.31,6455.06,93620],["2014-02-12",6455.06,6882.55,6412.31,6882.55,57990],["2014-02-13",6882.55,7352.78,6882.55,7267.29,76160],["2014-02-14",7096.29,7267.29,6839.8,7053.54,15890],["2014-02-17",6925.3,7053.54,6882.55,6882.55,30770],["2014-02-18",6925.3,7053.54,6754.3,6839.8,80760],["2014-02-19",6839.8,7096.29,6754.3,7096.29,27160],["2014-02-20",6925.3,7053.54,6754.3,6882.55,77170],["2014-02-21",6754.3,6839.8,6497.81,6711.55,25190],["2014-02-24",6711.55,6882.55,6583.31,6668.8,27850],["2014-02-25",6754.3,6925.3,6711.55,6839.8,34910],["2014-02-26",6839.8,7010.79,6839.8,6925.3,3000],["2014-02-27",7053.54,7096.29,6839.8,6882.55,38620],["2014-02-28",6882.55,7053.54,6839.8,6882.55,14630],["2014-03-03",6797.05,6968.05,6668.8,6711.55,12700],["2014-03-04",6626.06,6626.06,6326.81,6540.56,52100],["2014-03-05",6797.05,6797.05,6583.31,6711.55,9460],["2014-03-06",6711.55,6839.8,6711.55,6797.05,9340],["2014-03-07",6797.05,6797.05,6668.8,6797.05,9310],["2014-03-10",6754.3,6839.8,6711.55,6797.05,11340],["2014-03-11",6797.05,6797.05,6711.55,6797.05,7040],["2014-03-12",6754.3,6754.3,6626.06,6668.8,12400],["2014-03-13",6626.06,6711.55,6626.06,6711.55,13270],["2014-03-14",6711.55,6754.3,6540.56,6668.8,11580],["2014-03-17",6668.8,6839.8,6668.8,6668.8,15640],["2014-03-18",6668.8,7053.54,6668.8,6754.3,20000],["2014-03-19",6839.8,7010.79,6754.3,6882.55,11390],["2014-03-20",6925.3,7010.79,6839.8,6882.55,19180],["2014-03-21",6925.3,7139.04,6797.05,7139.04,9340],["2014-03-24",7224.54,7224.54,7053.54,7139.04,6210],["2014-03-25",7053.54,7096.29,6882.55,6882.55,19920],["2014-03-26",6882.55,6882.55,6754.3,6882.55,27070],["2014-03-27",6797.05,6882.55,6754.3,6797.05,4550],["2014-03-28",6797.05,7139.04,6797.05,6797.05,2470],["2014-03-31",6797.05,6797.05,6711.55,6711.55,8940],["2014-04-01",6711.55,6754.3,6583.31,6754.3,18320],["2014-04-02",6626.06,6754.3,6583.31,6754.3,13720],["2014-04-03",6754.3,6839.8,6668.8,6839.8,9980],["2014-04-04",6754.3,6839.8,6711.55,6797.05,8060],["2014-04-07",6668.8,6839.8,6668.8,6797.05,6060],["2014-04-08",6797.05,6839.8,6754.3,6754.3,6470],["2014-04-10",6754.3,7224.54,6754.3,7096.29,12960],["2014-04-11",6968.05,7053.54,6711.55,6711.55,13450],["2014-04-14",6711.55,6711.55,6668.8,6668.8,1900],["2014-04-15",6668.8,7053.54,6412.31,6583.31,52190],["2014-04-16",6583.31,6583.31,6412.31,6412.31,1250],["2014-04-17",6497.81,6626.06,6412.31,6497.81,14160],["2014-04-18",6540.56,6540.56,6241.32,6455.06,12900],["2014-04-21",6455.06,6540.56,6241.32,6241.32,29590],["2014-04-22",6284.07,6540.56,6284.07,6326.81,7200],["2014-04-23",6326.81,6326.81,6027.57,6241.32,6790],["2014-04-24",6455.06,6455.06,6198.57,6198.57,13020],["2014-04-25",6198.57,6583.31,6198.57,6412.31,24580],["2014-04-28",6326.81,6369.56,6326.81,6369.56,580],["2014-04-29",6284.07,6369.56,6284.07,6369.56,400],["2014-05-05",6326.81,6369.56,6155.82,6369.56,5560],["2014-05-06",6113.07,6326.81,6113.07,6198.57,4840],["2014-05-07",6284.07,6284.07,5899.33,6198.57,9150],["2014-05-08",5984.82,6155.82,5771.08,5771.08,33590],["2014-05-09",5471.84,6155.82,5471.84,5942.08,29190],["2014-05-12",5771.08,5899.33,5557.34,5557.34,10000],["2014-05-13",5856.58,5856.58,5557.34,5813.83,820],["2014-05-14",5429.09,6070.32,5429.09,6070.32,10670],["2014-05-15",5685.58,6070.32,5685.58,5685.58,13320],["2014-05-16",5557.34,5942.08,5471.84,5942.08,12100],["2014-05-19",5942.08,6113.07,5899.33,6070.32,31450],["2014-05-20",6303.8,6303.8,5930.24,6210.41,10060],["2014-05-21",6070.32,6210.41,6070.32,6210.41,3840],["2014-05-22",6070.32,6117.02,6070.32,6070.32,400],["2014-05-23",6023.63,6070.32,5930.24,6023.63,2250],["2014-05-26",6117.02,6117.02,5976.93,6117.02,15050],["2014-05-27",6070.32,6537.27,5976.93,6537.27,4600],["2014-05-28",6117.02,6537.27,6117.02,6257.1,32350],["2014-05-29",6023.63,6210.41,6023.63,6210.41,510],["2014-05-30",6163.71,6163.71,5836.85,6163.71,4650],["2014-06-02",5930.24,6117.02,5790.15,5790.15,5070],["2014-06-03",5976.93,6070.32,5836.85,6070.32,4860],["2014-06-04",5930.24,5930.24,5836.85,5930.24,5530],["2014-06-05",6023.63,6070.32,5883.54,6070.32,3230],["2014-06-06",6023.63,6023.63,5930.24,6023.63,5020],["2014-06-09",5976.93,6023.63,5883.54,5883.54,2290],["2014-06-10",6023.63,6023.63,5790.15,5930.24,3010],["2014-06-11",6070.32,6070.32,6070.32,6070.32,10],["2014-06-12",6070.32,6070.32,6070.32,6070.32,10],["2014-06-13",6070.32,6070.32,5790.15,6023.63,40],["2014-06-16",6023.63,6023.63,6023.63,6023.63,10],["2014-06-17",5976.93,6070.32,5743.46,6070.32,850],["2014-06-18",5976.93,6070.32,5976.93,6070.32,10090],["2014-06-19",6070.32,6070.32,5836.85,6023.63,70],["2014-06-20",6023.63,6023.63,5790.15,5836.85,900],["2014-06-23",5883.54,6070.32,5883.54,6070.32,3490],["2014-06-24",5883.54,6070.32,5883.54,6070.32,2520],["2014-06-25",6023.63,6023.63,5883.54,6023.63,1080],["2014-06-26",6023.63,6023.63,5650.07,5976.93,11010],["2014-06-27",6023.63,6023.63,6023.63,6023.63,10],["2014-06-30",5976.93,5976.93,5603.37,5603.37,5410],["2014-07-01",5603.37,5976.93,5603.37,5836.85,11540],["2014-07-02",5883.54,5976.93,5790.15,5976.93,20930],["2014-07-03",5836.85,5976.93,5650.07,5976.93,22180],["2014-07-04",5930.24,5976.93,5836.85,5976.93,4600],["2014-07-07",5976.93,5976.93,5930.24,5930.24,1860],["2014-07-08",5976.93,6023.63,5976.93,5976.93,11410],["2014-07-09",5976.93,6023.63,5930.24,5976.93,31610],["2014-07-10",6023.63,6023.63,5790.15,5976.93,2420],["2014-07-11",5976.93,5976.93,5836.85,5976.93,4570],["2014-07-14",5976.93,5976.93,5976.93,5976.93,0],["2014-07-15",5836.85,6163.71,5836.85,6163.71,29120],["2014-07-16",6023.63,6163.71,6023.63,6163.71,26230],["2014-07-17",6117.02,6210.41,6117.02,6210.41,35110],["2014-07-18",6163.71,6583.97,6163.71,6537.27,84720],["2014-07-21",6677.35,6770.74,6490.58,6583.97,32170],["2014-07-22",6397.19,6630.66,6397.19,6537.27,31870],["2014-07-23",6537.27,6910.83,6490.58,6770.74,37140],["2014-07-24",6630.66,6724.05,6537.27,6537.27,13020],["2014-07-25",6537.27,6537.27,6490.58,6490.58,28680],["2014-07-28",6443.88,6490.58,6303.8,6350.49,10630],["2014-07-29",6490.58,6490.58,6303.8,6490.58,7160],["2014-07-30",6397.19,6677.35,6397.19,6677.35,10770],["2014-07-31",6350.49,6677.35,6210.41,6537.27,790],["2014-08-01",6350.49,6537.27,6350.49,6490.58,20810],["2014-08-04",6724.05,6770.74,6583.97,6770.74,4310],["2014-08-05",6770.74,6770.74,6770.74,6770.74,0],["2014-08-06",6537.27,6770.74,6537.27,6537.27,19500],["2014-08-07",6537.27,6724.05,6537.27,6630.66,5220],["2014-08-08",6770.74,6770.74,6677.35,6677.35,180],["2014-08-11",6677.35,7144.3,6677.35,7004.22,27550],["2014-08-12",7237.69,7377.78,7237.69,7237.69,3000],["2014-08-13",7331.08,7331.08,7331.08,7331.08,20],["2014-08-14",7004.22,7377.78,6957.52,7377.78,6070],["2014-08-15",7004.22,7377.78,6910.83,7284.39,5040],["2014-08-18",7237.69,7237.69,6864.13,7191.0,2910],["2014-08-19",7191.0,7237.69,7144.3,7191.0,2520],["2014-08-20",7191.0,7191.0,7191.0,7191.0,110],["2014-08-21",7191.0,7191.0,6910.83,7144.3,2560],["2014-08-22",7004.22,7097.61,7004.22,7097.61,1020],["2014-08-25",7050.91,7144.3,6770.74,7144.3,5870],["2014-08-26",7004.22,7004.22,6770.74,7004.22,5540],["2014-08-27",7004.22,7004.22,6630.66,6630.66,10500],["2014-08-28",6677.35,6677.35,6537.27,6677.35,26440],["2014-08-29",6724.05,6910.83,6537.27,6724.05,71070],["2014-09-03",6583.97,6864.13,6583.97,6724.05,3050],["2014-09-04",6724.05,6724.05,6724.05,6724.05,0],["2014-09-05",6910.83,6910.83,6537.27,6770.74,150],["2014-09-08",6770.74,6817.44,6537.27,6817.44,4820],["2014-09-09",6817.44,6817.44,6490.58,6677.35,12670],["2014-09-10",6630.66,6677.35,6630.66,6677.35,2640],["2014-09-11",6677.35,6724.05,6537.27,6724.05,31020],["2014-09-12",6724.05,6724.05,6677.35,6724.05,8120],["2014-09-15",6724.05,6724.05,6537.27,6724.05,5080],["2014-09-16",6537.27,6724.05,6537.27,6677.35,6810],["2014-09-17",6677.35,6910.83,6677.35,6817.44,9410],["2014-09-18",6724.05,6770.74,6537.27,6770.74,23390],["2014-09-19",6537.27,6770.74,6537.27,6677.35,43030],["2014-09-22",6537.27,6537.27,6537.27,6537.27,1640],["2014-09-23",6677.35,6677.35,6443.88,6630.66,960],["2014-09-24",6537.27,6630.66,6537.27,6630.66,9950],["2014-09-25",6583.97,6630.66,6583.97,6630.66,130],["2014-09-26",6490.58,6630.66,6257.1,6583.97,11410],["2014-09-29",6397.19,6583.97,6397.19,6583.97,510],["2014-09-30",6583.97,6583.97,6490.58,6583.97,2120],["2014-10-01",6630.66,6677.35,6537.27,6537.27,1900],["2014-10-02",6630.66,6630.66,6583.97,6630.66,500],["2014-10-03",6583.97,6677.35,6583.97,6677.35,4030],["2014-10-06",6583.97,6770.74,6537.27,6583.97,8320],["2014-10-07",6630.66,6724.05,6630.66,6677.35,16590],["2014-10-08",6677.35,6724.05,6677.35,6724.05,7090],["2014-10-09",6724.05,6864.13,6724.05,6864.13,11570],["2014-10-10",6864.13,6864.13,6677.35,6770.74,7910],["2014-10-13",6770.74,6770.74,6770.74,6770.74,0],["2014-10-14",6770.74,6770.74,6770.74,6770.74,0],["2014-10-15",6770.74,6770.74,6537.27,6770.74,11000],["2014-10-16",6770.74,6770.74,6443.88,6443.88,8300],["2014-10-17",6397.19,6724.05,6397.19,6724.05,190],["2014-10-20",6583.97,6817.44,6583.97,6817.44,11050],["2014-10-21",6677.35,6957.52,6677.35,6910.83,18800],["2014-10-22",6770.74,6864.13,6770.74,6864.13,4040],["2014-10-23",6770.74,6770.74,6677.35,6677.35,5410],["2014-10-24",6677.35,6724.05,6630.66,6630.66,12040],["2014-10-27",6583.97,6583.97,6537.27,6537.27,5440],["2014-10-28",6490.58,6630.66,6490.58,6537.27,750],["2014-10-29",6537.27,6630.66,6537.27,6630.66,2520],["2014-10-30",6630.66,6677.35,6537.27,6677.35,2020],["2014-10-31",6677.35,6724.05,6537.27,6583.97,7110],["2014-11-03",6677.35,6677.35,6537.27,6537.27,8860],["2014-11-04",6537.27,6724.05,6537.27,6724.05,130],["2014-11-05",6583.97,6630.66,6583.97,6630.66,1330],["2014-11-06",6583.97,6910.83,6583.97,6910.83,23730],["2014-11-07",6864.13,6910.83,6864.13,6910.83,12450],["2014-11-10",7004.22,7097.61,6910.83,7004.22,34800],["2014-11-11",7097.61,7097.61,7004.22,7097.61,21430],["2014-11-12",7050.91,7144.3,7004.22,7144.3,11900],["2014-11-13",7097.61,7097.61,7004.22,7004.22,2100],["2014-11-14",6957.52,6957.52,6910.83,6957.52,4570],["2014-11-17",7004.22,7144.3,6817.44,7144.3,15900],["2014-11-18",6910.83,7004.22,6817.44,7004.22,7000],["2014-11-19",7004.22,7004.22,7004.22,7004.22,13500],["2014-11-20",7004.22,7424.47,7004.22,7424.47,35620],["2014-11-21",7424.47,7751.33,7424.47,7611.25,37810],["2014-11-24",7611.25,7611.25,7237.69,7564.56,16700],["2014-11-25",7564.56,7564.56,7284.39,7564.56,24350],["2014-11-26",7517.86,7564.56,7284.39,7564.56,31780],["2014-11-27",7471.17,7564.56,7471.17,7564.56,3400],["2014-11-28",7564.56,7657.95,7517.86,7657.95,13020],["2014-12-01",7564.56,8078.2,7564.56,7798.03,11110],["2014-12-02",7891.42,7938.11,7891.42,7938.11,5640],["2014-12-03",7938.11,7938.11,7891.42,7891.42,3990],["2014-12-04",7657.95,7657.95,7657.95,7657.95,1150],["2014-12-05",7657.95,7657.95,7471.17,7564.56,7910],["2014-12-08",7564.56,7564.56,7424.47,7424.47,4240],["2014-12-09",7471.17,7471.17,7237.69,7424.47,19100],["2014-12-10",7424.47,7471.17,7424.47,7471.17,3210],["2014-12-11",7284.39,7564.56,7284.39,7564.56,440],["2014-12-12",7471.17,7517.86,7377.78,7517.86,1110],["2014-12-15",7424.47,7657.95,7284.39,7657.95,610],["2014-12-16",7657.95,7657.95,7191.0,7284.39,7280],["2014-12-17",7331.08,7471.17,7284.39,7471.17,2510],["2014-12-18",7657.95,7657.95,7471.17,7517.86,4120],["2014-12-19",7191.0,7471.17,7191.0,7471.17,1010],["2014-12-22",7471.17,7471.17,7471.17,7471.17,0],["2014-12-23",7471.17,7471.17,7471.17,7471.17,1000],["2014-12-24",7331.08,7517.86,7284.39,7471.17,3480],["2014-12-25",7237.69,7471.17,7097.61,7471.17,7820],["2014-12-26",7237.69,7424.47,7237.69,7424.47,3510],["2014-12-29",7237.69,7284.39,7144.3,7284.39,7870],["2014-12-30",7191.0,7284.39,7191.0,7284.39,3800],["2014-12-31",7377.78,7377.78,7284.39,7284.39,3390],["2015-01-05",7424.47,7424.47,7377.78,7377.78,2310],["2015-01-06",7424.47,7424.47,7424.47,7424.47,20],["2015-01-07",7424.47,7424.47,7424.47,7424.47,0],["2015-01-08",7424.47,7424.47,7424.47,7424.47,0],["2015-01-09",7237.69,7237.69,7237.69,7237.69,2000],["2015-01-12",7237.69,7424.47,6957.52,7331.08,7720],["2015-01-13",7191.0,7331.08,7144.3,7331.08,4010],["2015-01-14",7144.3,7331.08,7097.61,7331.08,980],["2015-01-15",7097.61,7284.39,7097.61,7284.39,6510],["2015-01-16",7284.39,7284.39,7284.39,7284.39,0],["2015-01-19",7097.61,7284.39,7097.61,7284.39,700],["2015-01-20",7331.08,7331.08,7284.39,7331.08,3510],["2015-01-21",7331.08,7517.86,7331.08,7331.08,10560],["2015-01-22",7471.17,7471.17,7097.61,7471.17,1070],["2015-01-23",7144.3,7424.47,7144.3,7424.47,3750],["2015-01-26",7424.47,7424.47,7424.47,7424.47,0],["2015-01-27",7144.3,7144.3,7144.3,7144.3,9990],["2015-01-28",7144.3,7191.0,7144.3,7191.0,20340],["2015-01-29",7144.3,7284.39,7144.3,7284.39,22510],["2015-01-30",7191.0,7191.0,7191.0,7191.0,6010],["2015-02-02",7237.69,7237.69,7237.69,7237.69,400],["2015-02-03",7424.47,7424.47,7424.47,7424.47,10],["2015-02-04",7237.69,7237.69,7237.69,7237.69,200],["2015-02-05",7237.69,7237.69,7237.69,7237.69,140],["2015-02-06",7144.3,7191.0,7144.3,7191.0,3780],["2015-02-09",7191.0,7191.0,7191.0,7191.0,39500],["2015-02-10",7377.78,7377.78,7377.78,7377.78,10],["2015-02-11",7377.78,7377.78,7377.78,7377.78,0],["2015-02-12",7191.0,7331.08,7191.0,7331.08,35010],["2015-02-13",7471.17,7471.17,7004.22,7424.47,12130],["2015-02-24",7424.47,7424.47,7424.47,7424.47,0],["2015-02-25",7424.47,7424.47,7424.47,7424.47,0],["2015-02-26",7191.0,7377.78,7191.0,7377.78,2530],["2015-02-27",7424.47,7424.47,7424.47,7424.47,10],["2015-03-02",7050.91,7331.08,7004.22,7331.08,3880],["2015-03-03",7144.3,7284.39,7097.61,7284.39,13010],["2015-03-04",7191.0,7284.39,7191.0,7237.69,8200],["2015-03-05",7331.08,7331.08,7191.0,7331.08,2390],["2015-03-06",7331.08,7377.78,7237.69,7331.08,7010],["2015-03-09",7331.08,7331.08,7191.0,7191.0,4580],["2015-03-10",7144.3,7331.08,7097.61,7331.08,15010],["2015-03-11",7331.08,7424.47,7144.3,7424.47,3350],["2015-03-12",7424.47,7424.47,7424.47,7424.47,0],["2015-03-13",7191.0,7377.78,7050.91,7377.78,5020],["2015-03-16",7191.0,7191.0,7144.3,7144.3,21410],["2015-03-17",7237.69,7237.69,7237.69,7237.69,7180],["2015-03-18",7237.69,7377.78,7004.22,7377.78,24050],["2015-03-19",7097.61,7377.78,7097.61,7377.78,3130],["2015-03-20",7191.0,7377.78,7191.0,7377.78,40],["2015-03-23",7331.08,7377.78,7331.08,7377.78,900],["2015-03-24",7377.78,7377.78,7377.78,7377.78,300],["2015-03-25",7050.91,7331.08,7050.91,7331.08,20],["2015-03-26",7050.91,7377.78,7050.91,7237.69,18020],["2015-03-27",7237.69,7237.69,7144.3,7144.3,5100],["2015-03-30",7004.22,7144.3,6817.44,7144.3,2700],["2015-03-31",7237.69,7237.69,7144.3,7191.0,7000],["2015-04-01",7144.3,7377.78,7144.3,7377.78,6410],["2015-04-02",7144.3,7331.08,7144.3,7331.08,770],["2015-04-03",7751.33,7751.33,7284.39,7331.08,850],["2015-04-06",7331.08,7331.08,7331.08,7331.08,0],["2015-04-07",7284.39,7331.08,7237.69,7331.08,390],["2015-04-08",7331.08,7331.08,7331.08,7331.08,0],["2015-04-09",7471.17,7471.17,7471.17,7471.17,30],["2015-04-10",7517.86,7517.86,7517.86,7517.86,1000],["2015-04-13",7237.69,7471.17,7237.69,7471.17,8240],["2015-04-14",7377.78,7564.56,7377.78,7424.47,34260],["2015-04-15",7331.08,7564.56,7331.08,7564.56,2010],["2015-04-16",7564.56,7564.56,7564.56,7564.56,0],["2015-04-17",7377.78,7377.78,7377.78,7377.78,4860],["2015-04-20",7331.08,7424.47,7237.69,7424.47,2640],["2015-04-21",7191.0,7191.0,7144.3,7191.0,2200],["2015-04-22",7331.08,7331.08,7331.08,7331.08,2820],["2015-04-23",7377.78,7377.78,7237.69,7331.08,7010],["2015-04-24",7237.69,7331.08,7191.0,7331.08,910],["2015-04-27",7191.0,7471.17,7191.0,7471.17,7670],["2015-05-04",7237.69,7237.69,7050.91,7237.69,8210],["2015-05-05",7050.91,7050.91,7050.91,7050.91,4800],["2015-05-06",7191.0,7191.0,7004.22,7004.22,25000],["2015-05-07",7004.22,7237.69,7004.22,7237.69,410],["2015-05-08",7237.69,7284.39,7237.69,7284.39,3000],["2015-05-11",7004.22,7237.69,7004.22,7237.69,570],["2015-05-12",7237.69,7284.39,7191.0,7237.69,4210],["2015-05-13",7284.39,7284.39,7284.39,7284.39,3780],["2015-05-14",7284.39,7284.39,7284.39,7284.39,3750],["2015-05-15",7284.39,7377.78,7284.39,7377.78,10760],["2015-05-18",7331.08,7331.08,7331.08,7331.08,3000],["2015-05-19",7331.08,7331.08,7331.08,7331.08,0],["2015-05-20",7471.17,7471.17,7471.17,7471.17,20],["2015-05-21",7572.13,7774.05,7572.13,7774.05,1190],["2015-05-22",7774.05,7774.05,7774.05,7774.05,10000],["2015-05-25",7774.05,7774.05,7774.05,7774.05,2000],["2015-05-26",7370.2,7774.05,7370.2,7774.05,2210],["2015-05-27",7572.13,7723.57,7572.13,7723.57,1610],["2015-05-28",7723.57,7774.05,7723.57,7774.05,200],["2015-05-29",7723.57,7723.57,7572.13,7622.61,5010],["2015-06-01",7622.61,7622.61,7622.61,7622.61,6310],["2015-06-02",7572.13,7723.57,7572.13,7723.57,34750],["2015-06-03",7622.61,7723.57,7572.13,7723.57,310],["2015-06-04",7622.61,7723.57,7572.13,7723.57,13040],["2015-06-05",7572.13,7622.61,7572.13,7622.61,15710],["2015-06-08",7622.61,7622.61,7622.61,7622.61,630],["2015-06-09",7622.61,7622.61,7622.61,7622.61,2670],["2015-06-10",7622.61,7622.61,7622.61,7622.61,1200],["2015-06-11",7622.61,7774.05,7622.61,7774.05,2040],["2015-06-12",7370.2,7723.57,7370.2,7723.57,3140],["2015-06-15",7723.57,7723.57,7723.57,7723.57,0],["2015-06-16",7622.61,7824.53,7622.61,7774.05,2720],["2015-06-17",7572.13,7774.05,7572.13,7774.05,210],["2015-06-18",7774.05,7774.05,7774.05,7774.05,0],["2015-06-19",7622.61,7774.05,7622.61,7774.05,4010],["2015-06-22",7572.13,7774.05,7572.13,7774.05,3070],["2015-06-23",7572.13,7774.05,7572.13,7774.05,20],["2015-06-24",7622.61,7774.05,7622.61,7774.05,1710],["2015-06-25",7774.05,7774.05,7774.05,7774.05,0],["2015-06-26",7723.57,7774.05,7723.57,7774.05,910],["2015-06-29",7622.61,7774.05,7622.61,7774.05,4010],["2015-06-30",7723.57,7723.57,7723.57,7723.57,30],["2015-07-01",7673.09,7673.09,7673.09,7673.09,3200],["2015-07-02",7774.05,7774.05,7774.05,7774.05,10],["2015-07-03",7723.57,7723.57,7622.61,7622.61,6500],["2015-07-06",7673.09,7723.57,7622.61,7723.57,7510],["2015-07-07",7572.13,7723.57,7572.13,7723.57,13230],["2015-07-08",7572.13,7572.13,7572.13,7572.13,1510],["2015-07-09",7622.61,7723.57,7622.61,7723.57,50],["2015-07-10",7824.53,7824.53,7824.53,7824.53,10],["2015-07-13",7824.53,7824.53,7824.53,7824.53,0],["2015-07-14",7723.57,7723.57,7673.09,7673.09,10000],["2015-07-15",7622.61,7774.05,7622.61,7774.05,30],["2015-07-16",7774.05,7774.05,7774.05,7774.05,0],["2015-07-17",7774.05,7774.05,7774.05,7774.05,6000],["2015-07-20",7824.53,7824.53,7774.05,7774.05,1030],["2015-07-21",7774.05,7925.49,7774.05,7925.49,6390],["2015-07-22",7824.53,7975.97,7824.53,7975.97,17200],["2015-07-23",7875.01,8026.46,7875.01,8026.46,36080],["2015-07-24",8026.46,8026.46,8026.46,8026.46,0],["2015-07-27",8026.46,8026.46,7925.49,7925.49,4140],["2015-07-28",7572.13,7975.97,7572.13,7572.13,61140],["2015-07-29",7875.01,7875.01,7875.01,7875.01,10],["2015-07-30",7875.01,7875.01,7875.01,7875.01,0],["2015-07-31",7622.61,7875.01,7622.61,7875.01,21530],["2015-08-03",7673.09,7774.05,7622.61,7774.05,2010],["2015-08-04",7824.53,7824.53,7824.53,7824.53,10],["2015-08-05",7824.53,7824.53,7824.53,7824.53,10],["2015-08-06",7572.13,7875.01,7572.13,7875.01,1010],["2015-08-07",7875.01,7875.01,7875.01,7875.01,0],["2015-08-10",7673.09,7824.53,7673.09,7824.53,4910],["2015-08-11",7774.05,7824.53,7774.05,7824.53,100],["2015-08-12",7774.05,7824.53,7774.05,7824.53,510],["2015-08-13",7774.05,7774.05,7723.57,7723.57,3150],["2015-08-14",7925.49,7925.49,7925.49,7925.49,10],["2015-08-17",7925.49,7925.49,7925.49,7925.49,0],["2015-08-18",7925.49,7925.49,7925.49,7925.49,0],["2015-08-19",7925.49,7925.49,7925.49,7925.49,0],["2015-08-20",7925.49,7925.49,7925.49,7925.49,0],["2015-08-21",7622.61,7824.53,7622.61,7824.53,4550],["2015-08-24",7622.61,7622.61,7521.65,7521.65,18690],["2015-08-25",7471.17,7521.65,7471.17,7521.65,7340],["2015-08-26",7572.13,7572.13,7572.13,7572.13,10],["2015-08-27",7572.13,7622.61,7572.13,7622.61,610],["2015-08-28",7521.65,7521.65,7521.65,7521.65,100],["2015-08-31",7521.65,7521.65,7521.65,7521.65,0],["2015-09-01",7521.65,7572.13,7521.65,7572.13,3050],["2015-09-03",7572.13,7572.13,7572.13,7572.13,5310],["2015-09-04",7975.97,7975.97,7572.13,7572.13,3070],["2015-09-07",7774.05,7774.05,7521.65,7572.13,6950],["2015-09-08",7572.13,7572.13,7572.13,7572.13,0],["2015-09-09",7471.17,7572.13,7471.17,7572.13,210],["2015-09-10",7471.17,7774.05,7471.17,7774.05,1170],["2015-09-11",7774.05,7774.05,7774.05,7774.05,0],["2015-09-14",7471.17,7471.17,7471.17,7471.17,1000],["2015-09-15",7572.13,7572.13,7572.13,7572.13,3590],["2015-09-16",7572.13,7572.13,7572.13,7572.13,9000],["2015-09-17",7572.13,7572.13,7572.13,7572.13,3000],["2015-09-18",7572.13,7572.13,7572.13,7572.13,2750],["2015-09-21",7572.13,7572.13,7572.13,7572.13,0],["2015-09-22",7572.13,7572.13,7572.13,7572.13,0],["2015-09-23",7572.13,7572.13,7572.13,7572.13,0],["2015-09-24",7572.13,7572.13,7572.13,7572.13,2000],["2015-09-25",7673.09,7673.09,7673.09,7673.09,10],["2015-09-28",7471.17,7572.13,7471.17,7572.13,8000],["2015-09-29",7572.13,7572.13,7572.13,7572.13,4100],["2015-09-30",7572.13,7572.13,7572.13,7572.13,400],["2015-10-01",7622.61,7622.61,7572.13,7572.13,11500],["2015-10-02",7572.13,7572.13,7572.13,7572.13,460],["2015-10-05",7572.13,7572.13,7572.13,7572.13,1900],["2015-10-06",7572.13,7572.13,7572.13,7572.13,1000],["2015-10-07",7572.13,7572.13,7572.13,7572.13,1100],["2015-10-08",7572.13,7572.13,7572.13,7572.13,0],["2015-10-09",7572.13,7572.13,7572.13,7572.13,0],["2015-10-12",7824.53,7824.53,7824.53,7824.53,10],["2015-10-13",7824.53,7824.53,7824.53,7824.53,0],["2015-10-14",7824.53,7824.53,7824.53,7824.53,0],["2015-10-15",7622.61,7622.61,7622.61,7622.61,200],["2015-10-16",7824.53,7824.53,7824.53,7824.53,10],["2015-10-19",7824.53,7824.53,7824.53,7824.53,0],["2015-10-20",7824.53,7824.53,7673.09,7673.09,800],["2015-10-21",7673.09,7975.97,7673.09,7975.97,7670],["2015-10-22",7824.53,8076.94,7824.53,8076.94,570],["2015-10-23",8177.9,8177.9,8076.94,8076.94,9770],["2015-10-26",7975.97,7975.97,7925.49,7925.49,17830],["2015-10-27",8026.46,8430.3,8026.46,8430.3,38200],["2015-10-28",8480.78,8783.67,8480.78,8733.19,9810],["2015-10-29",8733.19,8834.15,8329.34,8480.78,4270],["2015-10-30",8379.82,8379.82,8177.9,8379.82,13180],["2015-11-02",8531.26,8733.19,8076.94,8531.26,6270],["2015-11-03",8379.82,8581.74,8379.82,8581.74,1510],["2015-11-04",8581.74,8581.74,8581.74,8581.74,0],["2015-11-05",8127.42,8480.78,8127.42,8480.78,1240],["2015-11-06",8177.9,8177.9,8076.94,8076.94,3420],["2015-11-09",8278.86,8278.86,8278.86,8278.86,10],["2015-11-10",8379.82,8379.82,8026.46,8026.46,2480],["2015-11-11",7925.49,8177.9,7875.01,8177.9,2510],["2015-11-12",8177.9,8177.9,8177.9,8177.9,0],["2015-11-13",8278.86,8278.86,8278.86,8278.86,200],["2015-11-16",8278.86,8278.86,8278.86,8278.86,120],["2015-11-17",8177.9,8177.9,7774.05,7774.05,3330],["2015-11-18",8076.94,8076.94,8076.94,8076.94,10],["2015-11-19",8076.94,8076.94,7774.05,8076.94,2820],["2015-11-20",8076.94,8076.94,8076.94,8076.94,680],["2015-11-23",7774.05,8076.94,7622.61,8076.94,5680],["2015-11-24",8076.94,8076.94,8076.94,8076.94,0],["2015-11-25",8076.94,8076.94,8076.94,8076.94,3000],["2015-11-26",8076.94,8076.94,8076.94,8076.94,1000],["2015-11-27",8076.94,8076.94,7875.01,8076.94,1510],["2015-11-30",7774.05,7774.05,7774.05,7774.05,10],["2015-12-01",7774.05,7774.05,7774.05,7774.05,0],["2015-12-02",7774.05,7774.05,7774.05,7774.05,1000],["2015-12-03",7824.53,7824.53,7824.53,7824.53,690],["2015-12-04",7824.53,7824.53,7824.53,7824.53,2100],["2015-12-07",7824.53,7824.53,7824.53,7824.53,0],["2015-12-08",8127.42,8127.42,8127.42,8127.42,10],["2015-12-09",7824.53,8076.94,7824.53,8076.94,910],["2015-12-10",7774.05,8076.94,7774.05,8076.94,1250],["2015-12-11",8076.94,8076.94,8076.94,8076.94,0],["2015-12-14",7925.49,8076.94,7875.01,8076.94,2180],["2015-12-15",7875.01,8076.94,7875.01,8076.94,1510],["2015-12-16",8076.94,8076.94,8076.94,8076.94,0],["2015-12-17",8076.94,8076.94,8076.94,8076.94,0],["2015-12-18",8076.94,8076.94,8076.94,8076.94,0],["2015-12-21",8076.94,8076.94,8076.94,8076.94,200],["2015-12-22",8076.94,8076.94,8076.94,8076.94,0],["2015-12-23",8076.94,8076.94,8076.94,8076.94,810],["2015-12-24",8076.94,8076.94,8076.94,8076.94,0],["2015-12-25",7673.09,8076.94,7673.09,8076.94,1190],["2015-12-28",8278.86,8278.86,8278.86,8278.86,10],["2015-12-29",8278.86,8278.86,8278.86,8278.86,0],["2015-12-30",8076.94,8076.94,8076.94,8076.94,10],["2015-12-31",7774.05,8076.94,7774.05,8076.94,1430],["2016-01-04",8076.94,8076.94,8076.94,8076.94,0],["2016-01-05",8076.94,8076.94,8076.94,8076.94,0],["2016-01-06",8076.94,8076.94,8076.94,8076.94,0],["2016-01-07",8076.94,8076.94,8076.94,8076.94,0],["2016-01-08",8076.94,8076.94,8076.94,8076.94,0],["2016-01-11",7622.61,7975.97,7622.61,7975.97,500],["2016-01-12",7975.97,7975.97,7975.97,7975.97,0],["2016-01-13",7975.97,7975.97,7975.97,7975.97,0],["2016-01-14",7521.65,7975.97,7521.65,7975.97,1010],["2016-01-15",7975.97,7975.97,7975.97,7975.97,0],["2016-01-18",7824.53,7824.53,7824.53,7824.53,10],["2016-01-19",8026.46,8026.46,8026.46,8026.46,10],["2016-01-20",8026.46,8026.46,8026.46,8026.46,0],["2016-01-21",8026.46,8026.46,8026.46,8026.46,0],["2016-01-22",8026.46,8026.46,8026.46,8026.46,0],["2016-01-25",8076.94,8076.94,7673.09,7673.09,530],["2016-01-26",7673.09,7673.09,7673.09,7673.09,0],["2016-01-27",8026.46,8026.46,7925.49,7925.49,1590],["2016-01-28",8329.34,8329.34,8329.34,8329.34,10800],["2016-01-29",8329.34,8329.34,8076.94,8076.94,320],["2016-02-01",8329.34,8329.34,8329.34,8329.34,10],["2016-02-02",8329.34,8329.34,8329.34,8329.34,0],["2016-02-03",8329.34,8329.34,8329.34,8329.34,140],["2016-02-04",8329.34,8480.78,8329.34,8430.3,40],["2016-02-05",8430.3,8430.3,8430.3,8430.3,0],["2016-02-15",7875.01,7875.01,7875.01,7875.01,4000],["2016-02-16",8379.82,8379.82,8278.86,8278.86,20],["2016-02-17",8278.86,8278.86,8278.86,8278.86,0],["2016-02-18",8076.94,8076.94,8076.94,8076.94,2860],["2016-02-19",8076.94,8228.38,8076.94,8228.38,1010],["2016-02-22",8076.94,8177.9,8076.94,8177.9,1690],["2016-02-23",8076.94,8076.94,8076.94,8076.94,2040],["2016-02-24",8228.38,8228.38,8228.38,8228.38,10],["2016-02-25",7925.49,8228.38,7925.49,8228.38,310],["2016-02-26",8228.38,8228.38,8228.38,8228.38,0],["2016-02-29",8228.38,8228.38,8228.38,8228.38,0],["2016-03-01",7925.49,8228.38,7774.05,8228.38,150],["2016-03-02",8228.38,8228.38,8228.38,8228.38,0],["2016-03-03",8228.38,8228.38,8228.38,8228.38,0],["2016-03-04",8228.38,8228.38,8228.38,8228.38,1000],["2016-03-07",7774.05,8076.94,7774.05,7774.05,11080],["2016-03-08",8076.94,8076.94,8076.94,8076.94,300],["2016-03-09",7975.97,8430.3,7975.97,8430.3,5300],["2016-03-10",8430.3,8430.3,8430.3,8430.3,0],["2016-03-11",7975.97,8076.94,7975.97,8076.94,4240],["2016-03-14",7975.97,8076.94,7975.97,8076.94,30],["2016-03-15",8076.94,8076.94,8076.94,8076.94,0],["2016-03-16",7975.97,7975.97,7975.97,7975.97,7720],["2016-03-17",7975.97,7975.97,7975.97,7975.97,10],["2016-03-18",7975.97,8228.38,7975.97,8228.38,30],["2016-03-21",8177.9,8177.9,8177.9,8177.9,10],["2016-03-22",8177.9,8177.9,8177.9,8177.9,0],["2016-03-23",8278.86,8278.86,7774.05,8026.46,660],["2016-03-24",7875.01,8026.46,7875.01,8026.46,1100],["2016-03-25",8026.46,8026.46,8026.46,8026.46,0],["2016-03-28",8026.46,8278.86,8026.46,8278.86,2400],["2016-03-29",8278.86,8278.86,8278.86,8278.86,0],["2016-03-30",8278.86,8278.86,8278.86,8278.86,0],["2016-03-31",8177.9,8228.38,8177.9,8228.38,70],["2016-04-01",8076.94,8228.38,8076.94,8228.38,70],["2016-04-04",8228.38,8228.38,8127.42,8127.42,800],["2016-04-05",8127.42,8127.42,8127.42,8127.42,0],["2016-04-06",8076.94,8076.94,8076.94,8076.94,100],["2016-04-07",7925.49,8076.94,7925.49,8076.94,2670],["2016-04-08",8076.94,8076.94,8076.94,8076.94,0],["2016-04-11",7824.53,8076.94,7774.05,8076.94,4010],["2016-04-12",8076.94,8329.34,8076.94,8329.34,160],["2016-04-13",8076.94,8076.94,8076.94,8076.94,5330],["2016-04-14",8076.94,8329.34,8076.94,8329.34,12710],["2016-04-15",8531.26,8884.63,8531.26,8733.19,30640],["2016-04-19",8430.3,8733.19,8430.3,8733.19,1010],["2016-04-20",8733.19,8733.19,8228.38,8278.86,5710],["2016-04-21",7875.01,8632.23,7875.01,8632.23,680],["2016-04-22",8127.42,8329.34,8127.42,8177.9,17470],["2016-04-25",8581.74,8581.74,8076.94,8329.34,7670],["2016-04-26",8329.34,8329.34,8127.42,8127.42,3000],["2016-04-27",8076.94,8177.9,8076.94,8127.42,12870],["2016-04-28",8076.94,8127.42,7975.97,8076.94,4230],["2016-04-29",8581.74,8581.74,8379.82,8379.82,20],["2016-05-04",8379.82,8379.82,8127.42,8127.42,8600],["2016-05-05",8278.86,8278.86,8076.94,8076.94,1510],["2016-05-06",8127.42,8278.86,8127.42,8228.38,4050],["2016-05-09",8228.38,8228.38,8228.38,8228.38,0],["2016-05-10",8076.94,8278.86,8076.94,8278.86,3790],["2016-05-11",8127.42,8127.42,8127.42,8127.42,3890],["2016-05-12",8228.38,8228.38,8127.42,8127.42,140],["2016-05-13",8228.38,8329.34,8076.94,8228.38,2560],["2016-05-16",7975.97,8076.94,7975.97,8076.94,9040],["2016-05-17",8076.94,8127.42,8076.94,8127.42,12010],["2016-05-18",8076.94,8076.94,8076.94,8076.94,3000],["2016-05-19",8076.94,8076.94,8076.94,8076.94,1510],["2016-05-20",8076.94,8076.94,8076.94,8076.94,2000],["2016-05-23",8329.34,8329.34,8127.42,8127.42,2020],["2016-05-24",8076.94,8127.42,8076.94,8127.42,4510],["2016-05-25",8127.42,8127.42,8127.42,8127.42,2590],["2016-05-26",8127.42,8127.42,8127.42,8127.42,210],["2016-05-27",8076.94,8127.42,8076.94,8127.42,5510],["2016-05-30",8076.94,8228.38,8076.94,8177.9,9180],["2016-05-31",8127.42,8127.42,8127.42,8127.42,5100],["2016-06-01",8127.42,8127.42,8127.42,8127.42,0],["2016-06-02",8127.42,8127.42,8127.42,8127.42,250],["2016-06-03",8076.94,8076.94,8026.46,8076.94,19720],["2016-06-06",8076.94,8076.94,8076.94,8076.94,4570],["2016-06-07",8177.9,8177.9,8076.94,8076.94,5100],["2016-06-08",8278.86,8278.86,8278.86,8278.86,10],["2016-06-09",8177.9,8177.9,8076.94,8177.9,7930],["2016-06-10",8076.94,8228.38,8076.94,8228.38,200],["2016-06-13",8329.34,8329.34,8228.38,8228.38,2500],["2016-06-14",8329.34,8329.34,8329.34,8329.34,1420],["2016-06-15",8278.86,8278.86,8278.86,8278.86,120],["2016-06-16",8329.34,8329.34,8278.86,8278.86,220],["2016-06-17",8278.86,8278.86,8076.94,8076.94,15300],["2016-06-20",8076.94,8329.34,8076.94,8076.94,9590],["2016-06-21",8601.68,8601.68,8431.91,8431.91,640],["2016-06-22",8601.68,8601.68,8488.5,8488.5,260],["2016-06-23",8262.14,8488.5,8262.14,8375.32,4160],["2016-06-24",8431.91,8941.22,8375.32,8375.32,2320],["2016-06-27",8488.5,8488.5,8488.5,8488.5,100],["2016-06-28",8488.5,8488.5,8488.5,8488.5,100],["2016-06-29",8431.91,8431.91,8205.55,8431.91,3110],["2016-06-30",8601.68,8601.68,8431.91,8431.91,120],["2016-07-01",8431.91,8431.91,8431.91,8431.91,100],["2016-07-04",8545.09,8545.09,8205.55,8205.55,4650],["2016-07-05",8431.91,8431.91,7922.6,8375.32,4360],["2016-07-06",8092.37,8431.91,8092.37,8431.91,300],["2016-07-07",8714.86,8714.86,8262.14,8262.14,460],["2016-07-08",8431.91,8431.91,8205.55,8205.55,260],["2016-07-11",8488.5,8488.5,8035.78,8431.91,450],["2016-07-12",8431.91,8431.91,8431.91,8431.91,4110],["2016-07-13",8431.91,8431.91,8205.55,8431.91,850],["2016-07-14",8431.91,8431.91,7979.19,8431.91,1010],["2016-07-15",8375.32,8431.91,8318.73,8318.73,110],["2016-07-18",8431.91,8431.91,8431.91,8431.91,100],["2016-07-19",8431.91,8431.91,8431.91,8431.91,100],["2016-07-20",8375.32,8375.32,7866.01,8262.14,3650],["2016-07-21",8488.5,8488.5,8488.5,8488.5,80],["2016-07-22",8262.14,8431.91,7922.6,8431.91,6370],["2016-07-25",8488.5,8714.86,8375.32,8375.32,810],["2016-07-26",8431.91,8488.5,8375.32,8375.32,110],["2016-07-27",8375.32,8375.32,8092.37,8375.32,12760],["2016-07-28",8431.91,8488.5,8262.14,8431.91,500],["2016-07-29",8092.37,8431.91,8092.37,8431.91,6410],["2016-08-01",8431.91,8431.91,8431.91,8431.91,2680],["2016-08-02",8318.73,8431.91,8092.37,8431.91,1880],["2016-08-03",8431.91,8431.91,8431.91,8431.91,200],["2016-08-04",8431.91,8431.91,8205.55,8205.55,690],["2016-08-05",8431.91,8431.91,8431.91,8431.91,200],["2016-08-08",8431.91,8431.91,8431.91,8431.91,200],["2016-08-09",8431.91,8431.91,8431.91,8431.91,200],["2016-08-10",8431.91,8601.68,8431.91,8601.68,6950],["2016-08-11",8601.68,8601.68,8601.68,8601.68,0],["2016-08-12",8488.5,8601.68,8488.5,8488.5,4100],["2016-08-15",8092.37,8488.5,7922.6,8488.5,3330],["2016-08-16",8601.68,8601.68,8601.68,8601.68,10],["2016-08-17",8601.68,8601.68,8601.68,8601.68,2700],["2016-08-18",8488.5,8488.5,8205.55,8431.91,2000],["2016-08-19",8431.91,8431.91,8431.91,8431.91,0],["2016-08-22",8488.5,8714.86,8488.5,8714.86,4760],["2016-08-23",8488.5,8545.09,8488.5,8545.09,1550],["2016-08-24",8488.5,8488.5,8488.5,8488.5,5000],["2016-08-25",8205.55,8828.04,8205.55,8714.86,3470],["2016-08-26",8318.73,8714.86,8318.73,8714.86,4110],["2016-08-29",8714.86,8714.86,8262.14,8318.73,2900],["2016-08-30",8262.14,8601.68,8262.14,8262.14,50],["2016-08-31",8488.5,8714.86,8318.73,8714.86,7180],["2016-09-01",8714.86,8714.86,8714.86,8714.86,0],["2016-09-05",8205.55,8262.14,8148.96,8262.14,1890],["2016-09-06",8092.37,8488.5,8092.37,8488.5,330],["2016-09-07",8262.14,8545.09,8205.55,8545.09,4450],["2016-09-08",8488.5,8488.5,8262.14,8431.91,4370],["2016-09-09",8431.91,8431.91,8431.91,8431.91,0],["2016-09-12",8375.32,8573.38,8375.32,8573.38,900],["2016-09-13",8431.91,8658.27,8431.91,8545.09,4060],["2016-09-14",8545.09,8545.09,8545.09,8545.09,0],["2016-09-15",8488.5,8488.5,8318.73,8318.73,950],["2016-09-16",8120.66,8375.32,8120.66,8375.32,2580],["2016-09-19",8601.68,8601.68,8601.68,8601.68,10],["2016-09-20",8262.14,8431.91,8262.14,8431.91,1080],["2016-09-21",8035.78,8488.5,8035.78,8488.5,4790],["2016-09-22",8205.55,8488.5,8148.96,8488.5,9060],["2016-09-23",8488.5,8488.5,8488.5,8488.5,0],["2016-09-26",8488.5,8488.5,8488.5,8488.5,5000],["2016-09-27",8488.5,8488.5,8488.5,8488.5,0],["2016-09-28",8488.5,8488.5,8488.5,8488.5,0],["2016-09-29",8488.5,8488.5,8488.5,8488.5,0],["2016-09-30",8375.32,8375.32,8205.55,8205.55,1690],["2016-10-03",8205.55,8205.55,8205.55,8205.55,150],["2016-10-04",8714.86,8714.86,8714.86,8714.86,10],["2016-10-05",8318.73,8573.38,8318.73,8573.38,2740],["2016-10-06",8318.73,8658.27,8262.14,8658.27,1530],["2016-10-07",8658.27,8658.27,8658.27,8658.27,0],["2016-10-10",8658.27,8658.27,8658.27,8658.27,0],["2016-10-11",8658.27,8658.27,8658.27,8658.27,0],["2016-10-12",8658.27,8658.27,8658.27,8658.27,0],["2016-10-13",8262.14,8545.09,8262.14,8545.09,310],["2016-10-14",8545.09,8545.09,8545.09,8545.09,0],["2016-10-17",8545.09,8545.09,8545.09,8545.09,0],["2016-10-18",8545.09,8545.09,8545.09,8545.09,0],["2016-10-19",8573.38,8658.27,8488.5,8488.5,2740],["2016-10-20",8488.5,8658.27,8403.61,8403.61,3370],["2016-10-21",8403.61,8488.5,8403.61,8488.5,10],["2016-10-24",8545.09,8545.09,8318.73,8545.09,4200],["2016-10-25",8205.55,8488.5,8205.55,8488.5,3040],["2016-10-26",8488.5,8488.5,8488.5,8488.5,1360],["2016-10-27",8488.5,8488.5,8488.5,8488.5,70],["2016-10-28",8262.14,8431.91,8262.14,8431.91,15010],["2016-10-31",8431.91,8431.91,8431.91,8431.91,0],["2016-11-01",8205.55,8431.91,8205.55,8431.91,4610],["2016-11-02",8431.91,8431.91,8431.91,8431.91,0],["2016-11-03",8431.91,8431.91,8431.91,8431.91,0],["2016-11-04",8318.73,8375.32,8205.55,8375.32,1490],["2016-11-07",8375.32,8375.32,8375.32,8375.32,0],["2016-11-08",8488.5,8488.5,8262.14,8262.14,320],["2016-11-09",8375.32,8431.91,8375.32,8375.32,6100],["2016-11-10",8431.91,8431.91,8431.91,8431.91,100],["2016-11-11",8488.5,8488.5,8488.5,8488.5,100],["2016-11-14",8488.5,8545.09,8488.5,8545.09,2870],["2016-11-15",8205.55,8488.5,8205.55,8488.5,2140],["2016-11-16",8488.5,8771.45,8488.5,8488.5,4110],["2016-11-17",8488.5,8488.5,8488.5,8488.5,0],["2016-11-18",8488.5,8488.5,8205.55,8488.5,1750],["2016-11-21",8488.5,8488.5,8488.5,8488.5,0],["2016-11-22",8488.5,8488.5,8488.5,8488.5,80],["2016-11-23",8262.14,8262.14,8262.14,8262.14,10],["2016-11-24",8262.14,8488.5,8262.14,8488.5,14850],["2016-11-25",8262.14,8488.5,8262.14,8488.5,470],["2016-11-28",8262.14,8488.5,8262.14,8488.5,1010],["2016-11-29",8318.73,8488.5,8318.73,8488.5,610],["2016-11-30",8262.14,8431.91,8262.14,8431.91,1010],["2016-12-01",8205.55,8601.68,8092.37,8601.68,1900],["2016-12-02",8262.14,8488.5,8262.14,8488.5,310],["2016-12-05",8488.5,8488.5,8488.5,8488.5,0],["2016-12-06",8262.14,8262.14,8205.55,8205.55,3200],["2016-12-07",8262.14,8431.91,8205.55,8431.91,1510],["2016-12-08",8431.91,8431.91,8431.91,8431.91,0],["2016-12-09",8262.14,8262.14,8262.14,8262.14,80],["2016-12-12",8262.14,8262.14,8262.14,8262.14,0],["2016-12-13",8375.32,8375.32,8375.32,8375.32,10],["2016-12-14",8318.73,8318.73,8318.73,8318.73,130],["2016-12-15",8375.32,8375.32,8375.32,8375.32,10],["2016-12-16",8828.04,8828.04,8828.04,8828.04,10],["2016-12-19",8828.04,8828.04,8828.04,8828.04,0],["2016-12-20",8545.09,8545.09,8545.09,8545.09,10],["2016-12-21",8545.09,8545.09,8262.14,8488.5,120],["2016-12-22",8205.55,8488.5,8205.55,8488.5,4640],["2016-12-23",8488.5,8488.5,8488.5,8488.5,0],["2016-12-26",8488.5,8488.5,7979.19,7979.19,10460],["2016-12-27",8035.78,8262.14,7979.19,8262.14,7890],["2016-12-28",8488.5,8488.5,8488.5,8488.5,10],["2016-12-29",8431.91,8488.5,8431.91,8488.5,4040],["2016-12-30",8431.91,8488.5,8431.91,8488.5,7010],["2017-01-03",8488.5,8601.68,8488.5,8601.68,3010],["2017-01-04",8601.68,8601.68,8601.68,8601.68,1000],["2017-01-05",8488.5,8771.45,8488.5,8545.09,22830],["2017-01-06",8658.27,8658.27,8658.27,8658.27,10],["2017-01-09",8488.5,8658.27,8488.5,8658.27,40],["2017-01-10",8658.27,8658.27,8658.27,8658.27,0],["2017-01-11",8658.27,8658.27,8658.27,8658.27,0],["2017-01-12",8828.04,9054.4,8828.04,9054.4,6120],["2017-01-13",9054.4,9054.4,9054.4,9054.4,0],["2017-01-16",9054.4,9054.4,9054.4,9054.4,0],["2017-01-17",8488.5,8488.5,8431.91,8431.91,420],["2017-01-18",8431.91,8431.91,8205.55,8205.55,1200],["2017-01-19",8205.55,8488.5,8205.55,8488.5,660],["2017-01-20",8771.45,8771.45,8545.09,8771.45,3250],["2017-01-23",8743.15,8771.45,8743.15,8771.45,3000],["2017-01-24",8771.45,8941.22,8771.45,8941.22,2000],["2017-01-25",8941.22,8941.22,8941.22,8941.22,0],["2017-02-02",8941.22,8941.22,8941.22,8941.22,0],["2017-02-03",8941.22,9054.4,8941.22,9054.4,550],["2017-02-06",8714.86,8714.86,8658.27,8658.27,3000],["2017-02-07",8658.27,8658.27,8658.27,8658.27,0],["2017-02-08",8488.5,8828.04,8262.14,8828.04,1200],["2017-02-09",8884.63,8884.63,8884.63,8884.63,200],["2017-02-10",8375.32,8799.74,8375.32,8799.74,30],["2017-02-13",8799.74,8799.74,8488.5,8488.5,30],["2017-02-14",8431.91,8771.45,8431.91,8771.45,120],["2017-02-15",8431.91,8771.45,8431.91,8771.45,3110],["2017-02-16",8488.5,8545.09,8488.5,8545.09,4800],["2017-02-17",8375.32,8375.32,8375.32,8375.32,100],["2017-02-20",8488.5,8771.45,8488.5,8771.45,3010],["2017-02-21",8488.5,8488.5,8488.5,8488.5,11000],["2017-02-22",8488.5,8488.5,8488.5,8488.5,10000],["2017-02-23",8488.5,8488.5,8488.5,8488.5,10320],["2017-02-24",8545.09,8601.68,8488.5,8488.5,14000],["2017-02-27",8488.5,8488.5,8488.5,8488.5,7000],["2017-02-28",8771.45,8771.45,8488.5,8488.5,9970],["2017-03-01",8488.5,8488.5,8488.5,8488.5,5000],["2017-03-02",8488.5,8488.5,8488.5,8488.5,7400],["2017-03-03",8488.5,8488.5,8347.02,8488.5,3800],["2017-03-06",8488.5,8488.5,8488.5,8488.5,0],["2017-03-07",8488.5,8488.5,8318.73,8318.73,5010],["2017-03-08",8488.5,8545.09,8488.5,8488.5,3320],["2017-03-09",8771.45,8997.81,8771.45,8771.45,5330],["2017-03-10",8771.45,8771.45,8771.45,8771.45,0],["2017-03-13",8828.04,8997.81,8828.04,8997.81,300],["2017-03-14",8997.81,8997.81,8997.81,8997.81,0],["2017-03-15",8545.09,8545.09,8545.09,8545.09,200],["2017-03-16",8545.09,8545.09,8545.09,8545.09,2000],["2017-03-17",8488.5,8488.5,8488.5,8488.5,1590],["2017-03-20",8488.5,8488.5,8488.5,8488.5,0],["2017-03-21",8545.09,8545.09,8488.5,8488.5,1540],["2017-03-22",8545.09,8545.09,8488.5,8488.5,3400],["2017-03-23",8545.09,8545.09,8516.79,8516.79,1090],["2017-03-24",8884.63,8884.63,8488.5,8488.5,1220],["2017-03-27",8828.04,8828.04,8828.04,8828.04,20],["2017-03-28",8771.45,8771.45,8771.45,8771.45,5000],["2017-03-29",8743.15,8828.04,8488.5,8488.5,12630],["2017-03-30",8488.5,8488.5,8488.5,8488.5,0],["2017-03-31",8488.5,8488.5,8488.5,8488.5,0],["2017-04-03",8545.09,8545.09,8488.5,8488.5,1600],["2017-04-04",8318.73,8601.68,8262.14,8601.68,1770],["2017-04-05",8488.5,8488.5,8488.5,8488.5,360],["2017-04-07",8601.68,8601.68,8601.68,8601.68,2000],["2017-04-10",8601.68,8601.68,8488.5,8488.5,9580],["2017-04-11",8884.63,8884.63,8488.5,8488.5,5070],["2017-04-12",8488.5,8771.45,8488.5,8771.45,15590],["2017-04-13",8771.45,8771.45,8771.45,8771.45,0],["2017-04-14",8771.45,8771.45,8771.45,8771.45,0],["2017-04-17",8601.68,8884.63,8601.68,8771.45,170],["2017-04-18",8771.45,8771.45,8771.45,8771.45,3690],["2017-04-19",8771.45,8771.45,8771.45,8771.45,100],["2017-04-20",8771.45,8771.45,8771.45,8771.45,3850],["2017-04-21",8771.45,8828.04,8771.45,8828.04,380],["2017-04-24",8488.5,8488.5,8488.5,8488.5,70],["2017-04-25",8771.45,8771.45,8771.45,8771.45,3000],["2017-04-26",8771.45,8771.45,8771.45,8771.45,2090],["2017-04-27",8884.63,8884.63,8884.63,8884.63,1000],["2017-04-28",8941.22,8941.22,8941.22,8941.22,1000],["2017-05-03",8941.22,8997.81,8941.22,8997.81,2210],["2017-05-04",8997.81,9337.35,8997.81,9337.35,780],["2017-05-05",9337.35,9337.35,8686.56,9224.17,570],["2017-05-08",9224.17,9337.35,9224.17,9337.35,640],["2017-05-09",9337.35,9337.35,8771.45,8771.45,30],["2017-05-10",8771.45,8771.45,8714.86,8771.45,2880],["2017-05-11",8828.04,9365.64,8771.45,9365.64,13220],["2017-05-12",9450.53,9620.3,9450.53,9563.71,2900],["2017-05-15",9224.17,9224.17,8941.22,8969.51,4400],["2017-05-16",9026.1,9026.1,9026.1,9026.1,10],["2017-05-17",9026.1,9280.76,8771.45,9280.76,1630],["2017-05-18",9054.4,9054.4,8771.45,9054.4,1380],["2017-05-19",8431.91,9054.4,8431.91,9054.4,4060],["2017-05-22",9362.37,9423.97,9239.18,9423.97,12220],["2017-05-23",9239.18,9485.56,9239.18,9485.56,30],["2017-05-24",8931.21,9485.56,8931.21,9485.56,2640],["2017-05-25",9239.18,9485.56,9239.18,9423.97,9930],["2017-05-26",9423.97,9485.56,9423.97,9423.97,3750],["2017-05-29",9485.56,9485.56,9485.56,9485.56,10],["2017-05-30",9608.75,9608.75,9608.75,9608.75,10],["2017-05-31",9239.18,9608.75,9239.18,9608.75,1790],["2017-06-01",9239.18,9239.18,9239.18,9239.18,320],["2017-06-02",9239.18,9239.18,9239.18,9239.18,0],["2017-06-05",9239.18,9547.16,9239.18,9300.78,5810],["2017-06-06",9547.16,9547.16,9177.59,9177.59,40],["2017-06-07",9239.18,9239.18,9239.18,9239.18,10],["2017-06-08",9115.99,9423.97,9115.99,9362.37,4420],["2017-06-09",9362.37,9362.37,9362.37,9362.37,1100],["2017-06-12",9239.18,9239.18,9239.18,9239.18,2520],["2017-06-13",9115.99,9239.18,9115.99,9239.18,10910],["2017-06-14",9115.99,9115.99,9115.99,9115.99,130],["2017-06-15",9239.18,9239.18,9115.99,9115.99,4960],["2017-06-16",8808.02,9362.37,8715.63,9239.18,49400],["2017-06-19",9115.99,9362.37,9115.99,9362.37,1960],["2017-06-20",8746.43,9239.18,8715.63,8992.81,7640],["2017-06-21",9115.99,9239.18,9115.99,9239.18,6110],["2017-06-22",9239.18,9239.18,9239.18,9239.18,42350],["2017-06-23",8931.21,8931.21,8931.21,8931.21,20],["2017-06-26",9239.18,9300.78,9115.99,9115.99,8830],["2017-06-27",9300.78,9300.78,9300.78,9300.78,10],["2017-06-28",9300.78,9300.78,9300.78,9300.78,40],["2017-06-29",9362.37,9362.37,9300.78,9362.37,80],["2017-06-30",9239.18,9239.18,8931.21,9177.59,1500],["2017-07-03",8931.21,8931.21,8931.21,8931.21,790],["2017-07-04",8808.02,8931.21,8808.02,8931.21,1020],["2017-07-05",8992.81,9115.99,8931.21,8931.21,1330],["2017-07-06",8808.02,8931.21,8808.02,8808.02,10000],["2017-07-07",8808.02,9362.37,8808.02,9239.18,27270],["2017-07-10",8869.62,8869.62,8869.62,8869.62,10],["2017-07-11",8869.62,8869.62,8746.43,8869.62,1780],["2017-07-12",8931.21,8931.21,8931.21,8931.21,10],["2017-07-13",8931.21,8992.81,8623.24,8992.81,58570],["2017-07-14",9054.4,9054.4,9054.4,9054.4,1230],["2017-07-17",8623.24,9054.4,8623.24,9054.4,8710],["2017-07-18",9054.4,9054.4,9054.4,9054.4,0],["2017-07-19",9054.4,9054.4,9054.4,9054.4,0],["2017-07-20",8931.21,8931.21,8931.21,8931.21,3460],["2017-07-21",8623.24,8869.62,8623.24,8869.62,47300],["2017-07-24",8623.24,8623.24,8623.24,8623.24,5530],["2017-07-25",8746.43,8746.43,8623.24,8623.24,1700],["2017-07-26",8623.24,8623.24,8623.24,8623.24,2000],["2017-07-27",8623.24,8869.62,8623.24,8869.62,340],["2017-07-28",8869.62,8869.62,8869.62,8869.62,0],["2017-07-31",8869.62,8869.62,8869.62,8869.62,0],["2017-08-01",8623.24,8869.62,8500.05,8869.62,3150],["2017-08-02",8315.27,8561.64,8315.27,8561.64,2010],["2017-08-03",8746.43,8808.02,8746.43,8808.02,190],["2017-08-04",8869.62,8869.62,8623.24,8746.43,2120],["2017-08-07",8746.43,8746.43,8746.43,8746.43,0],["2017-08-08",8869.62,8869.62,8561.64,8561.64,1080],["2017-08-09",8561.64,8561.64,8561.64,8561.64,0],["2017-08-10",8623.24,8623.24,8623.24,8623.24,60],["2017-08-11",8561.64,8623.24,8438.45,8623.24,65400],["2017-08-14",8561.64,8623.24,8561.64,8623.24,360],["2017-08-15",8500.05,8500.05,8500.05,8500.05,2120],["2017-08-16",8500.05,8500.05,8500.05,8500.05,0],["2017-08-17",8500.05,8500.05,8500.05,8500.05,0],["2017-08-18",8500.05,8500.05,8500.05,8500.05,17380],["2017-08-21",8376.86,8500.05,8192.08,8192.08,710],["2017-08-22",8623.24,8623.24,8623.24,8623.24,10],["2017-08-23",8253.67,8253.67,8253.67,8253.67,10],["2017-08-24",8130.48,8623.24,8130.48,8623.24,5010],["2017-08-25",8376.86,8623.24,8376.86,8623.24,120],["2017-08-28",8500.05,8623.24,8500.05,8623.24,5700],["2017-08-29",8623.24,8684.83,8623.24,8684.83,150210],["2017-08-30",8684.83,8684.83,8684.83,8684.83,3670],["2017-08-31",8684.83,8684.83,8684.83,8684.83,6140],["2017-09-01",8315.27,8808.02,8315.27,8808.02,2550],["2017-09-05",8808.02,8808.02,8808.02,8808.02,0],["2017-09-06",8808.02,8808.02,8808.02,8808.02,0],["2017-09-07",8808.02,8808.02,8808.02,8808.02,0],["2017-09-08",8808.02,8808.02,8808.02,8808.02,30],["2017-09-11",8808.02,8808.02,8808.02,8808.02,0],["2017-09-12",8808.02,8808.02,8808.02,8808.02,0],["2017-09-13",8315.27,8715.63,8315.27,8715.63,2320],["2017-09-14",8438.45,8808.02,8376.86,8808.02,5010],["2017-09-15",8808.02,8808.02,8808.02,8808.02,0],["2017-09-18",8746.43,8746.43,8376.86,8623.24,5710],["2017-09-19",8376.86,8376.86,8376.86,8376.86,3000],["2017-09-20",8376.86,8376.86,8376.86,8376.86,0],["2017-09-21",8315.27,8561.64,8315.27,8561.64,20],["2017-09-22",8253.67,8623.24,8253.67,8315.27,2590],["2017-09-25",8623.24,8623.24,8623.24,8623.24,10],["2017-09-26",8623.24,8623.24,8623.24,8623.24,10],["2017-09-27",8253.67,8561.64,8253.67,8561.64,20],["2017-09-28",8315.27,8376.86,8315.27,8376.86,1590],["2017-09-29",8376.86,8376.86,8376.86,8376.86,300],["2017-10-02",8623.24,8623.24,8623.24,8623.24,1490],["2017-10-03",8623.24,8623.24,8623.24,8623.24,0],["2017-10-04",8192.08,8623.24,8192.08,8623.24,400],["2017-10-05",8623.24,8623.24,8623.24,8623.24,1010],["2017-10-06",8623.24,8623.24,8623.24,8623.24,1000],["2017-10-09",8623.24,8623.24,8500.05,8500.05,500],["2017-10-10",8500.05,8500.05,8500.05,8500.05,0],["2017-10-11",8500.05,8500.05,8500.05,8500.05,0],["2017-10-12",8500.05,8500.05,8500.05,8500.05,0],["2017-10-13",8130.48,8500.05,8068.89,8500.05,3920],["2017-10-16",8500.05,8500.05,8500.05,8500.05,0],["2017-10-17",8007.29,8376.86,8007.29,8376.86,1870],["2017-10-18",8376.86,8376.86,8376.86,8376.86,0],["2017-10-19",8315.27,8315.27,8315.27,8315.27,20],["2017-10-20",8315.27,8315.27,8315.27,8315.27,210],["2017-10-23",8315.27,8315.27,8315.27,8315.27,0],["2017-10-24",8315.27,8315.27,8315.27,8315.27,0],["2017-10-25",8500.05,8500.05,8500.05,8500.05,10],["2017-10-26",8500.05,8500.05,8500.05,8500.05,0],["2017-10-27",8500.05,8500.05,8500.05,8500.05,0],["2017-10-30",8500.05,8500.05,8500.05,8500.05,0],["2017-10-31",8068.89,8438.45,8068.89,8438.45,7720],["2017-11-01",8376.86,8500.05,8376.86,8500.05,5010],["2017-11-02",8315.27,8315.27,8315.27,8315.27,1540],["2017-11-03",8315.27,8315.27,8315.27,8315.27,0],["2017-11-06",8315.27,8315.27,8315.27,8315.27,0],["2017-11-07",8315.27,8315.27,8315.27,8315.27,0],["2017-11-08",8315.27,8315.27,8315.27,8315.27,100],["2017-11-09",8315.27,8315.27,8315.27,8315.27,0],["2017-11-10",8253.67,8315.27,8253.67,8315.27,1510],["2017-11-13",8315.27,8438.45,8315.27,8376.86,4200],["2017-11-14",8376.86,8376.86,8376.86,8376.86,0],["2017-11-15",8500.05,8500.05,8500.05,8500.05,10],["2017-11-16",8500.05,8500.05,8500.05,8500.05,0],["2017-11-17",8500.05,8500.05,8500.05,8500.05,0],["2017-11-20",8500.05,8623.24,8438.45,8438.45,5510],["2017-11-21",8684.83,8992.81,8684.83,8992.81,16010],["2017-11-22",8684.83,8684.83,8623.24,8623.24,30],["2017-11-23",8623.24,8623.24,8623.24,8623.24,1000],["2017-11-24",8561.64,8623.24,8561.64,8623.24,1620],["2017-11-27",8623.24,8623.24,8623.24,8623.24,0],["2017-11-28",8623.24,8992.81,8623.24,8992.81,13890],["2017-11-29",9054.4,9054.4,8931.21,8931.21,2110],["2017-11-30",8931.21,8931.21,8931.21,8931.21,2000],["2017-12-01",9115.99,9115.99,8530.85,8992.81,410],["2017-12-04",9115.99,9115.99,9115.99,9115.99,960],["2017-12-05",8746.43,9239.18,8623.24,9177.59,4240],["2017-12-06",8808.02,8808.02,8808.02,8808.02,660],["2017-12-07",9239.18,9239.18,8746.43,8838.82,2200],["2017-12-08",8931.21,9177.59,8931.21,9177.59,2560],["2017-12-11",9177.59,9269.98,9177.59,9239.18,7340],["2017-12-12",8684.83,9023.6,8684.83,8992.81,15410],["2017-12-13",8808.02,8808.02,8808.02,8808.02,1240],["2017-12-14",8808.02,9362.37,8808.02,9362.37,580],["2017-12-15",8931.21,8962.01,8931.21,8931.21,4050],["2017-12-18",9300.78,9300.78,8992.81,8992.81,90],["2017-12-19",9362.37,9547.16,9300.78,9547.16,5510],["2017-12-20",9608.75,9978.32,9239.18,9855.13,82680],["2017-12-21",9978.32,9978.32,9855.13,9855.13,26410],["2017-12-22",9978.32,9978.32,9855.13,9855.13,7430],["2017-12-25",9855.13,9978.32,9855.13,9978.32,6970],["2017-12-26",9855.13,9978.32,9855.13,9855.13,6170],["2017-12-27",9916.72,9978.32,9855.13,9855.13,5560],["2017-12-28",9855.13,9978.32,9855.13,9855.13,11000],["2017-12-29",9978.32,10039.91,9978.32,10039.91,1590],["2018-01-02",9978.32,9978.32,9978.32,9978.32,1000],["2018-01-03",9855.13,9855.13,9855.13,9855.13,100],["2018-01-04",9916.72,10101.51,9916.72,9978.32,7870],["2018-01-05",9916.72,10163.1,9916.72,10163.1,6300],["2018-01-08",10409.48,10409.48,9916.72,9916.72,400],["2018-01-09",9916.72,9916.72,9916.72,9916.72,3580],["2018-01-10",9916.72,9916.72,9916.72,9916.72,0],["2018-01-11",9947.52,9978.32,9947.52,9978.32,3320],["2018-01-12",9423.97,10163.1,9423.97,10163.1,380],["2018-01-15",9608.75,9731.94,9608.75,9731.94,470],["2018-01-16",10409.48,10409.48,10409.48,10409.48,100],["2018-01-17",9731.94,9731.94,9731.94,9731.94,3080],["2018-01-18",9731.94,9855.13,9731.94,9855.13,2400],["2018-01-19",9855.13,9855.13,9855.13,9855.13,550],["2018-01-22",9731.94,9731.94,9670.35,9731.94,9200],["2018-01-25",10163.1,10163.1,10163.1,10163.1,300],["2018-01-26",10286.29,10286.29,9793.53,9855.13,6230],["2018-01-29",9855.13,10163.1,9855.13,10163.1,1750],["2018-01-30",10471.07,10471.07,10409.48,10471.07,200],["2018-01-31",10532.67,10532.67,10532.67,10532.67,100],["2018-02-01",10039.91,10163.1,9855.13,10163.1,18210],["2018-02-02",10163.1,10163.1,10163.1,10163.1,3000],["2018-02-05",9855.13,9855.13,9485.56,9485.56,1200],["2018-02-06",9239.18,9239.18,9239.18,9239.18,920],["2018-02-07",9855.13,9855.13,9855.13,9855.13,2100],["2018-02-08",9855.13,9855.13,9855.13,9855.13,0],["2018-02-09",9855.13,9855.13,9855.13,9855.13,0],["2018-02-12",9239.18,10347.89,9239.18,10347.89,1540],["2018-02-13",9855.13,9855.13,9855.13,9855.13,1000],["2018-02-21",10163.1,10532.67,10163.1,10163.1,15550],["2018-02-22",10347.89,10347.89,10163.1,10163.1,3530],["2018-02-23",10163.1,10779.05,10163.1,10717.45,13430],["2018-02-26",10163.1,10594.26,10163.1,10286.29,6440],["2018-02-27",10224.7,10286.29,10193.9,10286.29,1510],["2018-02-28",10286.29,10286.29,10286.29,10286.29,0],["2018-03-01",10717.45,10717.45,10594.26,10594.26,210],["2018-03-02",10163.1,10163.1,10163.1,10163.1,1000],["2018-03-05",10471.07,10471.07,10471.07,10471.07,100],["2018-03-06",10471.07,10471.07,10471.07,10471.07,0],["2018-03-07",10779.05,10779.05,10471.07,10779.05,100],["2018-03-08",10717.45,10779.05,10655.86,10655.86,3420],["2018-03-09",10840.64,10840.64,10286.29,10594.26,2020],["2018-03-12",10594.26,10594.26,10594.26,10594.26,0],["2018-03-13",10532.67,10840.64,9916.72,9916.72,3320],["2018-03-14",10471.07,10594.26,9978.32,10039.91,1630],["2018-03-15",10655.86,10655.86,10655.86,10655.86,10],["2018-03-16",10779.05,10779.05,10779.05,10779.05,2130],["2018-03-19",10779.05,10779.05,10347.89,10347.89,1280],["2018-03-20",10779.05,10779.05,10039.91,10163.1,1930],["2018-03-21",10871.44,10871.44,10717.45,10871.44,12880],["2018-03-22",11025.43,11025.43,10902.24,11025.43,150],["2018-03-23",11087.02,11087.02,11087.02,11087.02,200],["2018-03-26",11087.02,11087.02,11087.02,11087.02,0],["2018-03-27",11456.59,11641.37,10655.86,11518.18,490],["2018-03-28",11518.18,11518.18,11518.18,11518.18,0],["2018-03-29",10717.45,11087.02,10717.45,10717.45,520],["2018-03-30",10963.83,11025.43,10532.67,10532.67,30],["2018-04-02",10594.26,10594.26,10594.26,10594.26,10],["2018-04-03",10347.89,10594.26,10347.89,10594.26,4630],["2018-04-04",10594.26,10594.26,10594.26,10594.26,0],["2018-04-05",10840.64,10963.83,10471.07,10471.07,400],["2018-04-06",11087.02,11179.41,10471.07,10963.83,130],["2018-04-09",11087.02,11087.02,10532.67,10532.67,510],["2018-04-10",11087.02,11087.02,11087.02,11087.02,1700],["2018-04-11",11087.02,11210.21,10347.89,10347.89,3710],["2018-04-12",10963.83,11025.43,10963.83,11025.43,3650],["2018-04-13",11025.43,11025.43,10409.48,10409.48,1460],["2018-04-16",10409.48,10409.48,10409.48,10409.48,0],["2018-04-17",10409.48,10409.48,10409.48,10409.48,0],["2018-04-18",10963.83,10994.63,10963.83,10994.63,600],["2018-04-19",10779.05,10779.05,10779.05,10779.05,2000],["2018-04-20",10039.91,10594.26,10039.91,10594.26,5640],["2018-04-23",10471.07,10471.07,10471.07,10471.07,290],["2018-04-24",10471.07,10471.07,10471.07,10471.07,0],["2018-04-26",10286.29,10286.29,10286.29,10286.29,890],["2018-04-27",10286.29,10286.29,10286.29,10286.29,100],["2018-05-02",10286.29,10286.29,10286.29,10286.29,0],["2018-05-03",9577.95,10471.07,9577.95,10471.07,2700],["2018-05-04",10963.83,10963.83,9916.72,10902.24,1400],["2018-05-07",11087.02,11087.02,10286.29,11025.43,2650],["2018-05-08",10471.07,10471.07,10255.49,10471.07,2060],["2018-05-09",10471.07,10471.07,10471.07,10471.07,0],["2018-05-10",10532.67,10532.67,10471.07,10471.07,1030],["2018-05-11",10655.86,10655.86,10655.86,10655.86,100],["2018-05-14",10717.45,10717.45,10655.86,10655.86,700],["2018-05-15",10039.91,10039.91,10039.91,10039.91,100],["2018-05-16",10655.86,10717.45,10655.86,10717.45,13410],["2018-05-17",11456.59,11456.59,11210.21,11210.21,3270],["2018-05-18",11456.59,11980.14,11456.59,11518.18,10990],["2018-05-21",12072.53,12318.91,11271.8,11333.4,14910],["2018-05-22",11333.4,11394.99,11333.4,11394.99,5980],["2018-05-23",11394.99,12010.94,11394.99,12010.94,700],["2018-05-24",12010.94,12010.94,11518.18,11518.18,61570],["2018-05-25",10779.05,10779.05,10779.05,10779.05,5100],["2018-05-28",11518.18,11518.18,10471.07,10471.07,1490],["2018-05-29",10471.07,11179.41,9855.13,9855.13,2260],["2018-05-30",9855.13,9855.13,9855.13,9855.13,300],["2018-05-31",10532.67,10532.67,10532.67,10532.67,100],["2018-06-01",11241.01,11241.01,10532.67,10532.67,750],["2018-06-04",11210.21,11210.21,10594.26,10594.26,120],["2018-06-05",11333.4,11333.4,10655.86,10655.86,1610],["2018-06-06",11394.99,11394.99,11394.99,11394.99,2460],["2018-06-07",12164.93,12164.93,11271.8,11271.8,3530],["2018-06-08",11764.56,12041.74,10840.64,10840.64,6900],["2018-06-11",11579.78,11579.78,10532.67,10532.67,2890],["2018-06-12",11241.01,11241.01,11241.01,11241.01,1700],["2018-06-13",12010.94,12010.94,11487.38,11487.38,21530],["2018-06-14",12288.11,12288.11,11394.99,11702.97,8920],["2018-06-15",11702.97,11702.97,10902.24,10902.24,6000],["2018-06-18",11641.37,11641.37,10902.24,10902.24,570],["2018-06-19",11641.37,11641.37,10224.7,10224.7,5720],["2018-06-20",10933.03,10933.03,10933.03,10933.03,300],["2018-06-21",11672.17,11672.17,10933.03,10933.03,3650],["2018-06-22",11672.17,11672.17,11025.43,11025.43,2190],["2018-06-25",11795.36,11795.36,11271.8,11271.8,8900],["2018-06-26",12010.94,12010.94,11456.59,11456.59,20],["2018-06-27",12257.32,12257.32,11826.15,11826.15,4020],["2018-06-28",12565.29,12565.29,11210.21,11210.21,410],["2018-06-29",11702.97,11980.14,11702.97,11980.14,800],["2018-07-02",12811.67,12811.67,11148.61,11148.61,2500],["2018-07-03",11826.15,11826.15,11394.99,11394.99,460],["2018-07-04",12134.13,12134.13,10779.05,10779.05,510],["2018-07-05",11456.59,11487.38,11271.8,11271.8,270],["2018-07-06",12041.74,12041.74,10655.86,10655.86,510],["2018-07-09",11394.99,11394.99,11333.4,11394.99,290],["2018-07-10",12072.53,12072.53,12072.53,12072.53,10],["2018-07-11",12072.53,12318.91,11241.01,11456.59,2930],["2018-07-12",12072.53,12072.53,11394.99,11394.99,160],["2018-07-13",12164.93,12164.93,11456.59,11456.59,2030],["2018-07-16",12257.32,12257.32,11826.15,11826.15,1350],["2018-07-17",11887.75,12010.94,11887.75,12010.94,1400],["2018-07-18",11271.8,11271.8,11271.8,11271.8,60],["2018-07-19",11702.97,12010.94,11394.99,11394.99,150],["2018-07-20",12010.94,12164.93,11702.97,11702.97,3800],["2018-07-23",12380.51,12503.7,11456.59,12503.7,7810],["2018-07-24",12318.91,12318.91,12318.91,12318.91,3300],["2018-07-25",12318.91,12318.91,12318.91,12318.91,0],["2018-07-26",12318.91,12318.91,12318.91,12318.91,0],["2018-07-27",11641.37,11702.97,11579.78,11702.97,2890],["2018-07-30",12353.13,12515.67,11833.0,11833.0,980],["2018-07-31",12645.7,12645.7,12158.08,12158.08,1120],["2018-08-01",12873.26,12905.77,12223.1,12223.1,2730],["2018-08-02",12223.1,12223.1,12223.1,12223.1,0],["2018-08-03",12158.08,12873.26,12158.08,12873.26,3010],["2018-08-06",12873.26,12873.26,12873.26,12873.26,0],["2018-08-07",12418.15,12418.15,12353.13,12353.13,1020],["2018-08-08",12353.13,12353.13,12353.13,12353.13,0],["2018-08-09",12353.13,12353.13,12353.13,12353.13,2560],["2018-08-10",12353.13,13133.33,12353.13,12418.15,4860],["2018-08-13",13198.34,13198.34,12483.16,12483.16,1170],["2018-08-14",13263.36,13263.36,12418.15,12418.15,4420],["2018-08-15",12483.16,12483.16,12483.16,12483.16,20],["2018-08-16",12548.18,13328.38,12548.18,13328.38,6050],["2018-08-17",13750.98,13750.98,13750.98,13750.98,110],["2018-08-20",13653.46,13653.46,13653.46,13653.46,100],["2018-08-21",13588.44,13588.44,13003.3,13003.3,1190],["2018-08-22",13653.46,13653.46,13003.3,13003.3,3010],["2018-08-23",13003.3,13003.3,13003.3,13003.3,3000],["2018-08-24",13003.3,13003.3,13003.3,13003.3,1840],["2018-08-27",13003.3,13003.3,13003.3,13003.3,3110],["2018-08-28",13003.3,13003.3,13003.3,13003.3,0],["2018-08-29",13003.3,13913.53,13003.3,13913.53,14070],["2018-08-30",13913.53,14856.27,13003.3,14856.27,2410],["2018-08-31",13848.51,13848.51,13848.51,13848.51,200],["2018-09-04",13100.82,13100.82,13003.3,13003.3,800],["2018-09-05",12450.66,12450.66,12450.66,12450.66,10],["2018-09-06",12450.66,12450.66,12450.66,12450.66,0],["2018-09-07",12450.66,12450.66,12450.66,12450.66,0],["2018-09-10",13003.3,13003.3,13003.3,13003.3,2500],["2018-09-11",13003.3,13003.3,13003.3,13003.3,550],["2018-09-12",13328.38,13328.38,13328.38,13328.38,10],["2018-09-13",13653.46,14238.61,13653.46,14238.61,2250],["2018-09-14",13653.46,13653.46,13653.46,13653.46,1810],["2018-09-17",13328.38,14596.2,13328.38,14596.2,2610],["2018-09-18",14596.2,14596.2,14596.2,14596.2,2290],["2018-09-19",14596.2,14596.2,14596.2,14596.2,30],["2018-09-20",15603.95,15603.95,14433.66,15603.95,10920],["2018-09-21",15603.95,15603.95,15603.95,15603.95,0],["2018-09-24",14628.71,14628.71,14628.71,14628.71,1030],["2018-09-25",14336.13,14336.13,13653.46,14303.62,1690],["2018-09-26",14303.62,14303.62,14303.62,14303.62,0],["2018-09-27",14011.05,14661.22,13978.54,14661.22,1660],["2018-09-28",14758.74,15603.95,14758.74,15603.95,6010],["2018-10-01",15278.87,15278.87,15278.87,15278.87,3820],["2018-10-02",14401.15,15213.86,14303.62,15213.86,2640],["2018-10-03",14628.71,14628.71,14628.71,14628.71,40],["2018-10-04",14628.71,14628.71,14628.71,14628.71,200],["2018-10-05",14628.71,15603.95,14628.71,15603.95,1880],["2018-10-08",15278.87,15603.95,15278.87,15603.95,1610],["2018-10-09",15603.95,15603.95,15603.95,15603.95,0],["2018-10-10",15603.95,15603.95,15603.95,15603.95,0],["2018-10-11",14628.71,14628.71,14628.71,14628.71,10],["2018-10-12",14303.62,14303.62,14303.62,14303.62,1540],["2018-10-15",14303.62,14303.62,14303.62,14303.62,0],["2018-10-16",15278.87,15278.87,15278.87,15278.87,4840],["2018-10-17",15278.87,15278.87,15278.87,15278.87,1100],["2018-10-18",14953.79,16254.12,14953.79,16254.12,9570],["2018-10-19",16254.12,16254.12,16254.12,16254.12,0],["2018-10-22",16254.12,16254.12,16254.12,16254.12,0],["2018-10-23",16254.12,16254.12,16254.12,16254.12,0],["2018-10-24",16254.12,16254.12,16254.12,16254.12,0],["2018-10-25",16254.12,16384.15,16254.12,16384.15,2010],["2018-10-26",16839.27,16839.27,16839.27,16839.27,500],["2018-10-29",15929.04,15929.04,15929.04,15929.04,200],["2018-10-30",14953.79,16254.12,14953.79,16254.12,7820],["2018-10-31",16254.12,16254.12,16254.12,16254.12,1560],["2018-11-01",16254.12,16254.12,16254.12,16254.12,0],["2018-11-02",15278.87,15278.87,15278.87,15278.87,1230],["2018-11-05",15376.4,15473.92,15376.4,15473.92,1390],["2018-11-06",15473.92,15473.92,15473.92,15473.92,500],["2018-11-07",15473.92,15473.92,15473.92,15473.92,0],["2018-11-08",15473.92,15473.92,15473.92,15473.92,0],["2018-11-09",15473.92,15473.92,15473.92,15473.92,1620],["2018-11-12",15473.92,15473.92,15473.92,15473.92,0],["2018-11-13",15278.87,16254.12,15278.87,16254.12,9510],["2018-11-14",15116.33,16254.12,15116.33,16254.12,5380],["2018-11-15",16254.12,16254.12,16254.12,16254.12,2070],["2018-11-16",16254.12,16254.12,16254.12,16254.12,0],["2018-11-19",17359.4,17391.91,16904.28,16904.28,6640],["2018-11-20",16904.28,16904.28,16904.28,16904.28,0],["2018-11-21",16904.28,16904.28,16904.28,16904.28,700],["2018-11-22",16904.28,16904.28,16904.28,16904.28,0],["2018-11-23",16904.28,16904.28,16904.28,16904.28,590],["2018-11-26",16904.28,16904.28,16904.28,16904.28,0],["2018-11-27",16904.28,16904.28,16904.28,16904.28,0],["2018-11-28",16904.28,16904.28,16579.2,16579.2,7340],["2018-11-29",16579.2,16579.2,16579.2,16579.2,0],["2018-11-30",16904.28,16904.28,16904.28,16904.28,1300],["2018-12-03",16904.28,16904.28,16904.28,16904.28,3080],["2018-12-04",16904.28,16904.28,16904.28,16904.28,3920],["2018-12-05",17099.33,17099.33,17099.33,17099.33,1300],["2018-12-06",17554.45,18269.63,17229.37,18269.63,4890],["2018-12-07",19537.45,19537.45,17034.32,17034.32,12680],["2018-12-10",18204.61,18204.61,16579.2,16579.2,2350],["2018-12-11",17554.45,17554.45,17554.45,17554.45,1380],["2018-12-12",18724.75,18757.25,17554.45,17554.45,3260],["2018-12-13",18757.25,18757.25,17554.45,17554.45,9690],["2018-12-14",17944.55,17944.55,17944.55,17944.55,10],["2018-12-17",19179.86,19179.86,17879.53,17879.53,12550],["2018-12-18",17879.53,19114.84,17879.53,18204.61,3470],["2018-12-19",19472.43,19472.43,18204.61,18204.61,37820],["2018-12-20",18919.79,18919.79,18237.12,18237.12,2100],["2018-12-21",19504.94,19504.94,19504.94,19504.94,18640],["2018-12-24",19504.94,19504.94,19504.94,19504.94,2270],["2018-12-25",18204.61,19504.94,18139.6,19504.94,7550],["2018-12-26",18139.6,19504.94,18139.6,19309.89,9050],["2018-12-27",19147.35,19147.35,17977.06,17977.06,3180],["2018-12-28",16774.25,18789.76,16741.74,18789.76,2360],["2019-01-02",18204.61,18822.27,17489.43,17489.43,1180],["2019-01-03",16351.64,18042.07,16286.63,18042.07,1440],["2019-01-04",16806.76,16839.27,16806.76,16839.27,40],["2019-01-07",16904.28,18009.56,16904.28,18009.56,1180],["2019-01-08",16774.25,16774.25,16774.25,16774.25,2200],["2019-01-09",15733.99,16254.12,15701.48,15701.48,2270],["2019-01-10",15733.99,16059.07,15278.87,16059.07,1070],["2019-01-11",15311.38,15929.04,15311.38,15929.04,30],["2019-01-14",15083.82,15538.94,14953.79,15538.94,1650],["2019-01-15",14661.22,14661.22,14466.17,14466.17,1550],["2019-01-16",14563.69,14563.69,13718.48,13718.48,2140],["2019-01-17",13003.3,13653.46,12775.74,12808.25,1470],["2019-01-18",11963.03,11963.03,11930.52,11930.52,680],["2019-01-21",11150.33,12743.23,11150.33,12743.23,3200],["2019-01-22",12028.05,13588.44,12028.05,13588.44,510],["2019-01-23",12710.72,14531.18,12710.72,14531.18,2330],["2019-01-24",15083.82,15083.82,15083.82,15083.82,40],["2019-01-25",15603.95,16091.58,15603.95,16091.58,2270],["2019-01-28",14986.3,16579.2,14986.3,16579.2,140],["2019-01-29",16579.2,16579.2,16579.2,16579.2,0],["2019-01-30",15603.95,15603.95,15441.41,15441.41,350],["2019-01-31",16514.19,16514.19,15603.95,16514.19,1780],["2019-02-01",15408.91,15408.91,15376.4,15376.4,1890],["2019-02-11",14368.64,14368.64,14303.62,14303.62,800],["2019-02-12",14303.62,14303.62,14303.62,14303.62,0],["2019-02-13",15148.84,15148.84,15148.84,15148.84,20],["2019-02-14",15148.84,15148.84,15148.84,15148.84,0],["2019-02-15",14108.58,15018.81,14108.58,14108.58,2020],["2019-02-18",14108.58,14108.58,14108.58,14108.58,0],["2019-02-19",14108.58,14108.58,14108.58,14108.58,0],["2019-02-20",13653.46,13653.46,13653.46,13653.46,500],["2019-02-21",13653.46,14596.2,13653.46,14596.2,5720],["2019-02-22",14303.62,14303.62,14303.62,14303.62,200],["2019-02-25",14303.62,14303.62,14303.62,14303.62,0],["2019-02-26",14303.62,14303.62,14303.62,14303.62,50],["2019-02-27",13328.38,13328.38,13328.38,13328.38,200],["2019-02-28",12678.21,13393.39,12678.21,13393.39,100],["2019-03-01",12743.23,12743.23,12743.23,12743.23,10],["2019-03-04",12710.72,13620.95,12710.72,13620.95,90],["2019-03-05",14563.69,14563.69,14563.69,14563.69,10],["2019-03-06",13555.94,13555.94,13555.94,13555.94,50],["2019-03-07",14303.62,14303.62,14303.62,14303.62,10],["2019-03-08",14953.79,14953.79,14953.79,14953.79,10],["2019-03-11",14953.79,14953.79,14953.79,14953.79,0],["2019-03-12",14953.79,14953.79,14953.79,14953.79,0],["2019-03-13",14953.79,14953.79,14953.79,14953.79,0],["2019-03-14",14953.79,14953.79,14953.79,14953.79,0],["2019-03-15",14953.79,14953.79,14953.79,14953.79,0],["2019-03-18",13978.54,13978.54,13978.54,13978.54,10],["2019-03-19",14271.12,14271.12,14271.12,14271.12,10],["2019-03-20",13328.38,13328.38,13328.38,13328.38,190],["2019-03-21",13913.53,13913.53,13263.36,13263.36,130],["2019-03-22",13946.03,13946.03,13946.03,13946.03,10],["2019-03-25",13003.3,13750.98,13003.3,13750.98,90],["2019-03-26",14076.07,14076.07,14076.07,14076.07,10],["2019-03-27",13100.82,13100.82,13100.82,13100.82,10],["2019-03-28",13328.38,13328.38,13328.38,13328.38,90],["2019-03-29",13848.51,13848.51,13848.51,13848.51,20],["2019-04-01",14206.1,14206.1,14206.1,14206.1,10],["2019-04-02",14206.1,14206.1,14206.1,14206.1,10],["2019-04-03",14888.77,14888.77,14888.77,14888.77,10],["2019-04-04",15343.89,15343.89,15343.89,15343.89,10],["2019-04-05",16189.1,16189.1,16189.1,16189.1,10],["2019-04-08",16189.1,16189.1,16189.1,16189.1,0],["2019-04-09",16839.27,16839.27,16839.27,16839.27,20],["2019-04-10",16839.27,16839.27,16839.27,16839.27,0],["2019-04-11",16839.27,16839.27,16839.27,16839.27,0],["2019-04-12",15668.97,15668.97,15668.97,15668.97,10],["2019-04-16",16189.1,16189.1,16189.1,16189.1,20],["2019-04-17",15083.82,16124.09,15083.82,16124.09,50],["2019-04-18",15018.81,15831.51,15018.81,15831.51,2010],["2019-04-19",14726.23,16839.27,14726.23,16839.27,580],["2019-04-22",15668.97,15668.97,15668.97,15668.97,10],["2019-04-23",16676.73,16676.73,14596.2,14596.2,130],["2019-04-24",15603.95,15603.95,15603.95,15603.95,10],["2019-04-25",16514.19,16514.19,14531.18,14531.18,30],["2019-04-26",13555.94,15408.91,13523.43,13523.43,40],["2019-05-02",12645.7,12645.7,12645.7,12645.7,10],["2019-05-03",13523.43,13523.43,13523.43,13523.43,480],["2019-05-06",14466.17,14466.17,14466.17,14466.17,8060],["2019-05-07",14466.17,14466.17,14303.62,14303.62,250],["2019-05-08",14303.62,14303.62,14303.62,14303.62,1150],["2019-05-09",14303.62,14303.62,14303.62,14303.62,0],["2019-05-10",14303.62,14303.62,14303.62,14303.62,0],["2019-05-13",13328.38,13328.38,13328.38,13328.38,50],["2019-05-14",13328.38,13328.38,13328.38,13328.38,0],["2019-05-15",13978.54,14238.61,13588.44,13588.44,6010],["2019-05-16",13588.44,13588.44,13588.44,13588.44,0],["2019-05-17",13588.44,13588.44,13588.44,13588.44,0],["2019-05-20",13003.3,13003.3,13003.3,13003.3,50],["2019-05-21",12158.08,13003.3,12158.08,13003.3,90],["2019-05-22",13003.3,13003.3,13003.3,13003.3,0],["2019-05-23",13003.3,13003.3,13003.3,13003.3,0],["2019-05-24",13003.3,13263.36,13003.3,13263.36,80],["2019-05-27",13263.36,13263.36,13263.36,13263.36,0],["2019-05-28",13263.36,13263.36,13263.36,13263.36,0],["2019-05-29",13263.36,13263.36,13263.36,13263.36,0],["2019-05-30",13263.36,13263.36,13263.36,13263.36,0],["2019-05-31",13263.36,13263.36,13263.36,13263.36,0],["2019-06-03",13263.36,13263.36,13263.36,13263.36,0],["2019-06-04",14173.59,14173.59,14173.59,14173.59,100],["2019-06-05",14173.59,14173.59,14173.59,14173.59,5610],["2019-06-06",14173.59,14173.59,14173.59,14173.59,0],["2019-06-07",14173.59,14173.59,14173.59,14173.59,0],["2019-06-10",15148.84,15148.84,15148.84,15148.84,10],["2019-06-11",15148.84,15148.84,15148.84,15148.84,0],["2019-06-12",15148.84,15148.84,15148.84,15148.84,0],["2019-06-13",15148.84,15148.84,15148.84,15148.84,0],["2019-06-14",15828.16,15828.16,15828.16,15828.16,0],["2019-06-17",15624.36,15624.36,15624.36,15624.36,860],["2019-06-18",15624.36,15624.36,15624.36,15624.36,0],["2019-06-19",15624.36,15624.36,15624.36,15624.36,0],["2019-06-20",15624.36,15624.36,15624.36,15624.36,0],["2019-06-21",15624.36,15624.36,15624.36,15624.36,0],["2019-06-24",15624.36,15624.36,15624.36,15624.36,0],["2019-06-25",15624.36,15624.36,15624.36,15624.36,0],["2019-06-26",15624.36,15624.36,15624.36,15624.36,0],["2019-06-27",16711.28,16711.28,16711.28,16711.28,10],["2019-06-28",16711.28,16711.28,16711.28,16711.28,0],["2019-07-01",15624.36,15624.36,15624.36,15624.36,500],["2019-07-02",15624.36,15624.36,15624.36,15624.36,0],["2019-07-03",15624.36,15624.36,15624.36,15624.36,0],["2019-07-04",15624.36,15624.36,15624.36,15624.36,0],["2019-07-05",14945.04,14945.04,14945.04,14945.04,3180],["2019-07-08",14945.04,14945.04,14945.04,14945.04,0],["2019-07-09",14945.04,14945.04,14945.04,14945.04,0],["2019-07-10",14945.04,14945.04,14945.04,14945.04,0],["2019-07-11",14945.04,14945.04,14945.04,14945.04,0],["2019-07-12",14945.04,14945.04,14945.04,14945.04,0],["2019-07-15",14945.04,14945.04,14945.04,14945.04,1450],["2019-07-16",14945.04,14945.04,14945.04,14945.04,0],["2019-07-17",14945.04,14945.04,14945.04,14945.04,0],["2019-07-18",13926.06,14027.96,13926.06,13993.99,3100],["2019-07-19",13586.4,13586.4,13586.4,13586.4,1840],["2019-07-22",13586.4,13586.4,13586.4,13586.4,0],["2019-07-23",13790.2,13790.2,13790.2,13790.2,40],["2019-07-24",13790.2,13790.2,13790.2,13790.2,0],["2019-07-25",13790.2,13790.2,13790.2,13790.2,0],["2019-07-26",13790.2,13790.2,13790.2,13790.2,0],["2019-07-29",13790.2,13790.2,13790.2,13790.2,0],["2019-07-30",13790.2,13790.2,13790.2,13790.2,890],["2019-07-31",13790.2,13790.2,13790.2,13790.2,0],["2019-08-01",12839.15,12839.15,12839.15,12839.15,10],["2019-08-02",12839.15,12839.15,12839.15,12839.15,0],["2019-08-05",12839.15,12839.15,12839.15,12839.15,0],["2019-08-06",12839.15,12839.15,12839.15,12839.15,0],["2019-08-07",12839.15,12839.15,12839.15,12839.15,0],["2019-08-08",12023.97,12023.97,12023.97,12023.97,10],["2019-08-09",12023.97,12023.97,12023.97,12023.97,0],["2019-08-12",12023.97,12023.97,12023.97,12023.97,0],["2019-08-13",12023.97,12023.97,12023.97,12023.97,0],["2019-08-14",12023.97,12023.97,12023.97,12023.97,0],["2019-08-15",12023.97,12023.97,12023.97,12023.97,0],["2019-08-16",12023.97,12023.97,12023.97,12023.97,0],["2019-08-19",12023.97,12023.97,12023.97,12023.97,0],["2019-08-20",12023.97,12023.97,12023.97,12023.97,10],["2019-08-21",12023.97,12023.97,12023.97,12023.97,10],["2019-08-22",11820.17,12805.18,11820.17,12805.18,30],["2019-08-23",11956.03,11956.03,11956.03,11956.03,10],["2019-08-26",11310.68,11310.68,11310.68,11310.68,10],["2019-08-27",11310.68,11310.68,11310.68,11310.68,0],["2019-08-28",10529.46,10529.46,10529.46,10529.46,10],["2019-08-29",10529.46,10529.46,10529.46,10529.46,0],["2019-08-30",10223.77,10257.73,10223.77,10257.73,510],["2019-09-03",9544.45,9544.45,9544.45,9544.45,10],["2019-09-04",9544.45,9544.45,9544.45,9544.45,0],["2019-09-05",9000.99,9000.99,9000.99,9000.99,10],["2019-09-06",9000.99,9000.99,9000.99,9000.99,0],["2019-09-09",8389.6,8389.6,8389.6,8389.6,10],["2019-09-10",7914.08,7914.08,7914.08,7914.08,10],["2019-09-11",7914.08,7914.08,7914.08,7914.08,0],["2019-09-12",8457.54,8457.54,7370.62,8457.54,30],["2019-09-13",8457.54,8457.54,8457.54,8457.54,0],["2019-09-16",8457.54,8457.54,8457.54,8457.54,0],["2019-09-17",8457.54,8457.54,8457.54,8457.54,0],["2019-09-18",8457.54,8457.54,8457.54,8457.54,0],["2019-09-19",9034.96,9034.96,9034.96,9034.96,1380],["2019-09-20",9646.35,9646.35,9646.35,9646.35,10],["2019-09-23",10291.7,10291.7,10291.7,10291.7,10],["2019-09-24",11004.99,11004.99,11004.99,11004.99,10],["2019-09-25",11752.24,11752.24,11752.24,11752.24,20],["2019-09-26",12567.42,12567.42,12567.42,12567.42,370],["2019-09-27",13416.57,13416.57,13416.57,13416.57,1030],["2019-09-30",13416.57,13416.57,13416.57,13416.57,0],["2019-10-01",13416.57,13416.57,13416.57,13416.57,0],["2019-10-02",13416.57,13416.57,12499.49,12499.49,30],["2019-10-03",12499.49,12499.49,12499.49,12499.49,0],["2019-10-04",13348.64,13348.64,13348.64,13348.64,20],["2019-10-07",13348.64,13348.64,13348.64,13348.64,0],["2019-10-08",13348.64,13348.64,13348.64,13348.64,0],["2019-10-09",13348.64,13348.64,13348.64,13348.64,0],["2019-10-10",14265.72,14265.72,14265.72,14265.72,2270],["2019-10-11",14265.72,14265.72,14265.72,14265.72,0],["2019-10-14",14265.72,14265.72,14265.72,14265.72,0],["2019-10-15",14265.72,14265.72,14265.72,14265.72,0],["2019-10-16",14265.72,14265.72,14265.72,14265.72,0],["2019-10-17",14265.72,14265.72,14265.72,14265.72,0],["2019-10-18",14265.72,14265.72,14265.72,14265.72,0],["2019-10-21",14265.72,14265.72,14265.72,14265.72,0],["2019-10-22",14265.72,14265.72,14265.72,14265.72,0],["2019-10-23",14265.72,14265.72,14265.72,14265.72,0],["2019-10-24",14265.72,14265.72,14265.72,14265.72,0],["2019-10-25",14265.72,14265.72,14265.72,14265.72,0],["2019-10-28",14265.72,14265.72,14265.72,14265.72,0],["2019-10-29",14265.72,14265.72,14265.72,14265.72,0],["2019-10-30",14265.72,14265.72,14265.72,14265.72,0],["2019-10-31",14265.72,14265.72,14265.72,14265.72,0],["2019-11-01",14265.72,14265.72,14265.72,14265.72,0],["2019-11-04",14265.72,14265.72,14265.72,14265.72,0],["2019-11-05",14809.18,15250.74,14809.18,15250.74,10540],["2019-11-06",14197.79,14197.79,14197.79,14197.79,150],["2019-11-07",14197.79,14197.79,14197.79,14197.79,0],["2019-11-08",14197.79,14197.79,14197.79,14197.79,0],["2019-11-11",14197.79,14197.79,14197.79,14197.79,0],["2019-11-12",14197.79,14197.79,14197.79,14197.79,0],["2019-11-13",14197.79,14197.79,14197.79,14197.79,0],["2019-11-14",14197.79,14197.79,14197.79,14197.79,0],["2019-11-15",14197.79,14197.79,14197.79,14197.79,0],["2019-11-18",14197.79,14197.79,14197.79,14197.79,0],["2019-11-19",14197.79,14197.79,13246.74,13246.74,1560],["2019-11-20",13246.74,13246.74,13246.74,13246.74,0],["2019-11-21",13246.74,13246.74,13246.74,13246.74,0],["2019-11-22",12329.66,12329.66,12329.66,12329.66,1540],["2019-11-25",11480.51,11480.51,11480.51,11480.51,1800],["2019-11-26",11480.51,11480.51,11480.51,11480.51,0],["2019-11-27",12261.73,12261.73,12261.73,12261.73,10],["2019-11-28",13110.88,13110.88,11480.51,11480.51,130],["2019-11-29",10767.22,10767.22,10767.22,10767.22,10],["2019-12-02",10053.94,11514.48,10053.94,11514.48,570],["2019-12-03",10733.26,12295.69,10733.26,10767.22,280],["2019-12-04",10155.84,10155.84,10155.84,10155.84,10],["2019-12-05",9612.38,9612.38,9612.38,9612.38,10],["2019-12-06",9442.55,10257.73,9442.55,10257.73,970],["2019-12-09",10971.02,10971.02,10971.02,10971.02,20],["2019-12-10",11718.27,11718.27,10257.73,10257.73,670],["2019-12-11",10019.97,10019.97,10019.97,10019.97,10],["2019-12-12",10121.87,10699.29,10087.9,10699.29,930],["2019-12-13",11446.54,11446.54,10019.97,10325.67,1010],["2019-12-16",11038.95,11038.95,10223.77,10223.77,20],["2019-12-17",9884.11,9884.11,9884.11,9884.11,10],["2019-12-18",9408.58,9408.58,9408.58,9408.58,10],["2019-12-19",8831.16,10053.94,8831.16,10053.94,12820],["2019-12-20",10733.26,10733.26,10733.26,10733.26,840],["2019-12-23",11480.51,11480.51,9986.01,10189.8,1090],["2019-12-24",10903.09,10903.09,10189.8,10189.8,1740],["2019-12-25",9544.45,9544.45,9544.45,9544.45,10],["2019-12-26",9408.58,9408.58,9408.58,9408.58,10],["2019-12-27",10053.94,10053.94,9068.92,9068.92,1510],["2019-12-30",9068.92,9068.92,9068.92,9068.92,0],["2019-12-31",9680.31,9680.31,9680.31,9680.31,10],["2020-01-02",9136.86,10121.87,9136.86,9374.62,500],["2020-01-03",9510.48,9510.48,9510.48,9510.48,10],["2020-01-06",9034.96,9170.82,8967.03,9170.82,2270],["2020-01-07",8933.06,8933.06,8933.06,8933.06,10],["2020-01-08",8593.4,9170.82,8593.4,9170.82,20],["2020-01-09",9476.52,9476.52,9272.72,9272.72,410],["2020-01-10",9170.82,9170.82,9170.82,9170.82,10],["2020-01-13",8729.26,9442.55,8729.26,9442.55,20],["2020-01-14",8933.06,8933.06,8933.06,8933.06,10],["2020-01-15",8355.64,9442.55,8355.64,9442.55,1370],["2020-01-16",9442.55,9442.55,9442.55,9442.55,0],["2020-01-17",8865.13,8865.13,8865.13,8865.13,10],["2020-01-20",8389.6,8389.6,8389.6,8389.6,10],["2020-01-21",8389.6,8389.6,8389.6,8389.6,10],["2020-01-22",8253.74,8253.74,8253.74,8253.74,10],["2020-01-30",8253.74,8253.74,8253.74,8253.74,40],["2020-01-31",8253.74,8253.74,8253.74,8253.74,0],["2020-02-03",8253.74,8253.74,8253.74,8253.74,3150],["2020-02-04",7846.15,7846.15,7846.15,7846.15,10],["2020-02-05",7846.15,7846.15,7846.15,7846.15,0],["2020-02-06",7846.15,7846.15,7846.15,7846.15,0],["2020-02-07",7506.49,8389.6,7506.49,8389.6,110],["2020-02-10",8389.6,8389.6,8389.6,8389.6,0],["2020-02-11",8389.6,8389.6,8389.6,8389.6,0],["2020-02-12",8389.6,8389.6,8389.6,8389.6,0],["2020-02-13",8389.6,8389.6,8389.6,8389.6,0],["2020-02-14",8389.6,8389.6,8389.6,8389.6,0],["2020-02-17",7982.01,7982.01,7982.01,7982.01,10],["2020-02-18",7642.35,7642.35,7642.35,7642.35,10],["2020-02-19",7642.35,7642.35,7642.35,7642.35,0],["2020-02-20",7642.35,7642.35,7642.35,7642.35,0],["2020-02-21",7642.35,7642.35,7642.35,7642.35,0],["2020-02-24",7642.35,7642.35,7642.35,7642.35,0],["2020-02-25",7642.35,7642.35,7642.35,7642.35,0],["2020-02-26",8151.84,8151.84,8151.84,8151.84,50],["2020-02-27",8695.3,8695.3,8695.3,8695.3,20],["2020-02-28",9272.72,9272.72,9272.72,9272.72,110],["2020-03-02",8627.37,8627.37,8627.37,8627.37,20],["2020-03-03",8627.37,8627.37,8627.37,8627.37,0],["2020-03-04",9204.79,9204.79,9204.79,9204.79,20],["2020-03-05",8593.4,9782.21,8593.4,9782.21,30],["2020-03-06",9782.21,9782.21,9782.21,9782.21,10],["2020-03-09",9782.21,9782.21,9782.21,9782.21,0],["2020-03-10",10189.8,10189.8,10189.8,10189.8,20],["2020-03-11",10189.8,10189.8,10189.8,10189.8,0],["2020-03-12",9476.52,9476.52,9476.52,9476.52,10],["2020-03-13",9476.52,9476.52,9476.52,9476.52,0],["2020-03-16",9476.52,9476.52,9476.52,9476.52,0],["2020-03-17",10121.87,10121.87,10121.87,10121.87,10],["2020-03-18",10801.19,10801.19,10801.19,10801.19,10],["2020-03-19",11548.44,11548.44,10053.94,10053.94,150],["2020-03-20",9374.62,10733.26,9374.62,9510.48,800],["2020-03-23",9510.48,10155.84,8933.06,8933.06,130],["2020-03-24",8933.06,8933.06,8933.06,8933.06,0],["2020-03-25",9544.45,9544.45,8321.67,8321.67,80],["2020-03-26",8899.09,8899.09,7812.18,7812.18,20],["2020-03-27",8355.64,8355.64,8355.64,8355.64,10],["2020-03-30",7812.18,8933.06,7778.22,8185.81,130],["2020-03-31",7676.32,7846.15,7676.32,7812.18,40],["2020-04-01",8355.64,8355.64,8355.64,8355.64,30],["2020-04-03",8355.64,8355.64,8355.64,8355.64,0],["2020-04-06",7846.15,7846.15,7846.15,7846.15,20],["2020-04-07",7846.15,7846.15,7846.15,7846.15,0],["2020-04-08",8389.6,8389.6,8389.6,8389.6,10],["2020-04-09",8967.03,8967.03,8491.5,8491.5,50],["2020-04-10",9068.92,9068.92,8593.4,8593.4,20],["2020-04-13",9170.82,9170.82,9170.82,9170.82,10],["2020-04-14",9782.21,9782.21,9782.21,9782.21,10],["2020-04-15",10461.53,10461.53,10461.53,10461.53,360],["2020-04-16",11174.82,11174.82,9748.24,9748.24,410],["2020-04-17",10427.56,10427.56,9748.24,9748.24,100],["2020-04-20",9578.41,10427.56,9578.41,10427.56,60],["2020-04-21",10427.56,10427.56,9714.28,9714.28,1410],["2020-04-22",9714.28,10393.6,9034.96,9034.96,120],["2020-04-23",8491.5,8491.5,8491.5,8491.5,10],["2020-04-24",9068.92,9068.92,9068.92,9068.92,10],["2020-04-27",9680.31,9680.31,9340.65,9340.65,30],["2020-04-28",9340.65,9340.65,9340.65,9340.65,0],["2020-04-29",9986.01,9986.01,9986.01,9986.01,10],["2020-05-04",9374.62,10665.33,9374.62,10665.33,1560],["2020-05-05",11378.61,11378.61,11378.61,11378.61,570],["2020-05-06",10597.39,10597.39,10597.39,10597.39,10],["2020-05-07",10597.39,10597.39,10597.39,10597.39,20],["2020-05-08",11242.75,11310.68,9884.11,10053.94,1430],["2020-05-11",9374.62,9374.62,9374.62,9374.62,30],["2020-05-12",10019.97,10019.97,9884.11,9884.11,60],["2020-05-13",9238.75,9238.75,9238.75,9238.75,10],["2020-05-14",9884.11,9884.11,9272.72,9272.72,30],["2020-05-15",8899.09,8899.09,8899.09,8899.09,10],["2020-05-18",8831.16,8831.16,8831.16,8831.16,10],["2020-05-19",9442.55,9442.55,9442.55,9442.55,120],["2020-05-20",10087.9,10087.9,8831.16,8831.16,510],["2020-05-21",9442.55,9442.55,9442.55,9442.55,100],["2020-05-22",10087.9,10087.9,8967.03,8967.03,120],["2020-05-25",9578.41,9578.41,9578.41,9578.41,100],["2020-05-26",10223.77,10223.77,10223.77,10223.77,350],["2020-05-27",10937.05,10937.05,9510.48,9510.48,80],["2020-05-28",9306.69,9306.69,9306.69,9306.69,100],["2020-05-29",9238.75,9238.75,9238.75,9238.75,10],["2020-06-01",9204.79,9204.79,9204.79,9204.79,10],["2020-06-02",9204.79,9204.79,9204.79,9204.79,0],["2020-06-03",9204.79,9204.79,9204.79,9204.79,0],["2020-06-04",9204.79,9204.79,9204.79,9204.79,0],["2020-06-05",9204.79,9204.79,9204.79,9204.79,0],["2020-06-08",9204.79,9204.79,9204.79,9204.79,0],["2020-06-09",9204.79,9204.79,9204.79,9204.79,0],["2020-06-10",9816.18,9816.18,9816.18,9816.18,100],["2020-06-11",10189.8,10189.8,10189.8,10189.8,10],["2020-06-12",10869.12,10869.12,10869.12,10869.12,10],["2020-06-15",10869.12,10869.12,10869.12,10869.12,90],["2020-06-16",11616.37,11616.37,11616.37,11616.37,30],["2020-06-17",10869.12,10869.12,10869.12,10869.12,30],["2020-06-18",10869.12,10869.12,10869.12,10869.12,0],["2020-06-19",11208.78,11208.78,10121.87,10121.87,20],["2020-06-22",9442.55,9442.55,9442.55,9442.55,60],["2020-06-23",9442.55,9442.55,9442.55,9442.55,0],["2020-06-24",10087.9,10087.9,9238.75,9238.75,1160],["2020-06-25",9612.38,9612.38,9612.38,9612.38,40],["2020-06-26",9612.38,9612.38,9612.38,9612.38,0],["2020-06-29",9612.38,9612.38,9612.38,9612.38,0],["2020-06-30",10257.73,10257.73,9374.62,9374.62,130],["2020-07-01",9374.62,9374.62,9374.62,9374.62,0],["2020-07-02",9510.48,9510.48,9238.75,9238.75,130],["2020-07-03",9238.75,9238.75,9238.75,9238.75,0],["2020-07-06",9238.75,9238.75,9238.75,9238.75,0],["2020-07-07",9646.35,9850.14,9646.35,9850.14,500],["2020-07-08",10495.5,10529.46,10495.5,10529.46,240],["2020-07-09",11174.82,11242.75,9918.07,9918.07,4380],["2020-07-10",10597.39,10597.39,10597.39,10597.39,20],["2020-07-13",10189.8,11310.68,9918.07,9918.07,2110],["2020-07-14",9918.07,9918.07,9918.07,9918.07,0],["2020-07-15",9918.07,9918.07,9918.07,9918.07,0],["2020-07-16",9918.07,9918.07,9918.07,9918.07,0],["2020-07-17",10597.39,10597.39,9238.75,9238.75,190],["2020-07-20",9884.11,9884.11,9884.11,9884.11,1300],["2020-07-21",9884.11,9884.11,9884.11,9884.11,0],["2020-07-22",9442.55,9442.55,9442.55,9442.55,10],["2020-07-23",9442.55,9442.55,9442.55,9442.55,0],["2020-07-24",9442.55,9442.55,9442.55,9442.55,0],["2020-07-27",8797.2,8797.2,8797.2,8797.2,10],["2020-07-28",9408.58,9408.58,9408.58,9408.58,1460],["2020-07-29",9408.58,9408.58,9408.58,9408.58,0],["2020-07-30",9408.58,9408.58,9408.58,9408.58,0],["2020-07-31",8763.23,10053.94,8763.23,10053.94,20],["2020-08-03",10733.26,10733.26,9374.62,9374.62,50],["2020-08-04",9374.62,9374.62,9374.62,9374.62,0],["2020-08-05",10019.97,10019.97,10019.97,10019.97,33900],["2020-08-06",10019.97,10019.97,10019.97,10019.97,0],["2020-08-07",10019.97,10019.97,10019.97,10019.97,0],["2020-08-10",10019.97,10019.97,10019.97,10019.97,0],["2020-08-11",10019.97,10019.97,10019.97,10019.97,0],["2020-08-12",10019.97,10019.97,10019.97,10019.97,0],["2020-08-13",9340.65,9340.65,9340.65,9340.65,10],["2020-08-14",9340.65,9340.65,9340.65,9340.65,0],["2020-08-17",9340.65,9340.65,9340.65,9340.65,0],["2020-08-18",9340.65,9340.65,9340.65,9340.65,0],["2020-08-19",9340.65,9340.65,9340.65,9340.65,0],["2020-08-20",9963.36,9963.36,9963.36,9963.36,46900],["2020-08-21",9963.36,9963.36,9963.36,9963.36,0],["2020-08-24",9963.36,9963.36,9963.36,9963.36,0],["2020-08-25",9743.58,10659.33,9743.58,10659.33,2000],["2020-08-26",11391.93,11391.93,11391.93,11391.93,20],["2020-08-27",12161.16,12161.16,12161.16,12161.16,1430],["2020-08-28",12893.76,12893.76,11318.67,11318.67,30],["2020-08-31",12087.9,12087.9,10549.44,10549.44,650],["2020-09-01",9816.84,11282.04,9816.84,9963.36,3020],["2020-09-03",9963.36,10146.51,9963.36,10146.51,20],["2020-09-04",10146.51,10146.51,10146.51,10146.51,10],["2020-09-07",10842.48,10842.48,10842.48,10842.48,120],["2020-09-08",11575.08,11575.08,11575.08,11575.08,16860],["2020-09-09",12307.68,12307.68,10989.0,10989.0,30],["2020-09-10",10256.4,11758.23,10219.77,11758.23,2280],["2020-09-11",12564.09,12564.09,12454.2,12454.2,1650],["2020-09-14",13296.69,13296.69,13296.69,13296.69,700],["2020-09-15",13296.69,13919.4,12380.94,12380.94,3070],["2020-09-16",11538.45,11538.45,11538.45,11538.45,10],["2020-09-17",11025.63,11025.63,11025.63,11025.63,10],["2020-09-18",11025.63,11025.63,11025.63,11025.63,0],["2020-09-21",10329.66,11794.86,10256.4,10256.4,60],["2020-09-22",10256.4,10256.4,10256.4,10256.4,0],["2020-09-23",9560.43,10952.37,9560.43,10952.37,46010],["2020-09-24",11684.97,11684.97,11684.97,11684.97,8250],["2020-09-25",11721.6,12490.83,11721.6,12490.83,170],["2020-09-28",12527.46,12527.46,12527.46,12527.46,0],["2020-09-29",11684.97,11684.97,11684.97,11684.97,10],["2020-09-30",12490.83,12490.83,12454.2,12454.2,70],["2020-10-01",12454.2,12454.2,12454.2,12454.2,0],["2020-10-02",12454.2,12454.2,12454.2,12454.2,20],["2020-10-05",13260.06,13296.69,11721.6,11721.6,720],["2020-10-06",11721.6,11721.6,11721.6,11721.6,0],["2020-10-07",11721.6,11721.6,11721.6,11721.6,0],["2020-10-08",10989.0,10989.0,10989.0,10989.0,100],["2020-10-09",11758.23,11758.23,11758.23,11758.23,14910],["2020-10-12",11758.23,11758.23,11758.23,11758.23,0],["2020-10-13",10952.37,10952.37,10952.37,10952.37,20],["2020-10-14",10952.37,10952.37,10952.37,10952.37,0],["2020-10-15",10952.37,10952.37,10952.37,10952.37,0],["2020-10-16",10293.03,10293.03,10293.03,10293.03,10],["2020-10-19",9706.95,10989.0,9706.95,10989.0,60],["2020-10-20",10989.0,10989.0,10989.0,10989.0,0],["2020-10-21",10293.03,10293.03,10293.03,10293.03,10],["2020-10-22",9999.99,9999.99,9999.99,9999.99,10],["2020-10-23",9999.99,9999.99,9999.99,9999.99,0],["2020-10-26",9304.02,9304.02,9304.02,9304.02,10],["2020-10-27",9304.02,9304.02,9304.02,9304.02,0],["2020-10-28",9304.02,9304.02,9304.02,9304.02,0],["2020-10-29",9926.73,9926.73,9926.73,9926.73,0],["2020-10-30",9560.43,9560.43,9267.39,9267.39,20],["2020-11-02",9267.39,9267.39,9267.39,9267.39,0],["2020-11-03",9267.39,9267.39,9267.39,9267.39,0],["2020-11-04",9267.39,9267.39,9267.39,9267.39,0],["2020-11-05",9267.39,9267.39,9267.39,9267.39,0],["2020-11-06",9267.39,9267.39,9267.39,9267.39,0],["2020-11-09",9890.1,9890.1,9890.1,9890.1,30],["2020-11-10",10549.44,10549.44,9413.91,10549.44,40],["2020-11-11",10549.44,10549.44,10549.44,10549.44,0],["2020-11-12",11282.04,11282.04,11282.04,11282.04,30],["2020-11-13",10512.81,12051.27,10512.81,12051.27,30],["2020-11-16",12051.27,12051.27,12051.27,12051.27,0],["2020-11-17",12051.27,12051.27,12051.27,12051.27,0],["2020-11-18",11208.78,11208.78,11208.78,11208.78,10],["2020-11-19",11208.78,11208.78,11208.78,11208.78,0],["2020-11-20",10439.55,10439.55,10439.55,10439.55,70],["2020-11-23",9853.47,9853.47,9853.47,9853.47,10],["2020-11-24",9853.47,9853.47,9853.47,9853.47,0],["2020-11-25",9853.47,9853.47,9194.13,9194.13,110],["2020-11-26",9194.13,9194.13,9194.13,9194.13,0],["2020-11-27",9194.13,9194.13,9194.13,9194.13,0],["2020-11-30",9194.13,9194.13,9194.13,9194.13,0],["2020-12-01",9194.13,9194.13,9194.13,9194.13,0],["2020-12-02",9194.13,9194.13,9194.13,9194.13,0],["2020-12-03",9194.13,9194.13,9194.13,9194.13,0],["2020-12-04",9816.84,9816.84,9816.84,9816.84,1150],["2020-12-07",10476.18,10476.18,10476.18,10476.18,20],["2020-12-08",10476.18,11208.78,9743.58,11208.78,50],["2020-12-09",11978.01,11978.01,10439.55,11978.01,1250],["2020-12-10",12783.87,12783.87,12783.87,12783.87,2530],["2020-12-11",13662.99,13662.99,13662.99,13662.99,2040],["2020-12-14",14615.37,14615.37,14615.37,14615.37,1900],["2020-12-15",14652.0,14652.0,13626.36,13626.36,30],["2020-12-16",13626.36,13626.36,13626.36,13626.36,100],["2020-12-17",12783.87,14578.74,12783.87,14578.74,2020],["2020-12-18",15567.75,15567.75,15531.12,15531.12,190],["2020-12-21",15531.12,15531.12,15457.86,15457.86,1500],["2020-12-22",14432.22,14432.22,14432.22,14432.22,960],["2020-12-23",14432.22,14432.22,14432.22,14432.22,0],["2020-12-24",14432.22,14432.22,14432.22,14432.22,0],["2020-12-25",14432.22,14432.22,14432.22,14432.22,0],["2020-12-28",14432.22,14432.22,14432.22,14432.22,50],["2020-12-29",13479.84,13919.4,13479.84,13479.84,550],["2020-12-30",14395.59,14395.59,14395.59,14395.59,1380],["2020-12-31",13406.58,13772.88,13406.58,13406.58,250],["2021-01-04",13406.58,13406.58,13406.58,13406.58,0],["2021-01-05",13406.58,13406.58,13406.58,13406.58,0],["2021-01-06",12527.46,12527.46,12527.46,12527.46,600],["2021-01-07",12527.46,12527.46,12527.46,12527.46,0],["2021-01-08",12527.46,12527.46,12527.46,12527.46,1800],["2021-01-11",12527.46,12527.46,12527.46,12527.46,100],["2021-01-12",13369.95,13369.95,13369.95,13369.95,100],["2021-01-13",14249.07,14249.07,14249.07,14249.07,100],["2021-01-14",14249.07,14249.07,14249.07,14249.07,0],["2021-01-15",14249.07,14249.07,14249.07,14249.07,0],["2021-01-18",14688.63,14688.63,14688.63,14688.63,100],["2021-01-19",14688.63,14688.63,14688.63,14688.63,0],["2021-01-20",13919.4,13919.4,13919.4,13919.4,100],["2021-01-21",12967.02,12967.02,12967.02,12967.02,1500],["2021-01-22",12161.16,12161.16,12161.16,12161.16,200],["2021-01-25",12454.2,12454.2,12454.2,12454.2,100],["2021-01-26",12454.2,12454.2,12454.2,12454.2,0],["2021-01-27",12454.2,12454.2,12454.2,12454.2,0],["2021-01-28",11648.34,11721.6,11648.34,11721.6,500],["2021-01-29",11794.86,11794.86,11721.6,11721.6,200],["2021-02-01",11721.6,11721.6,11721.6,11721.6,0],["2021-02-02",12527.46,12527.46,12527.46,12527.46,100],["2021-02-03",12527.46,12527.46,12527.46,12527.46,0],["2021-02-04",12527.46,12527.46,12527.46,12527.46,0],["2021-02-05",13333.32,13333.32,13333.32,13333.32,6700],["2021-02-08",12454.2,12454.2,12454.2,12454.2,500],["2021-02-09",12454.2,12454.2,12454.2,12454.2,0],["2021-02-17",12454.2,12454.2,12454.2,12454.2,0],["2021-02-18",13296.69,13296.69,13296.69,13296.69,100],["2021-02-19",13296.69,13296.69,13296.69,13296.69,0],["2021-02-22",12454.2,12454.2,12454.2,12454.2,600],["2021-02-23",12454.2,12454.2,12454.2,12454.2,0],["2021-02-24",12454.2,12454.2,12454.2,12454.2,0],["2021-02-25",12454.2,12454.2,12454.2,12454.2,0],["2021-02-26",12454.2,12454.2,12454.2,12454.2,0],["2021-03-01",12454.2,12454.2,12454.2,12454.2,0],["2021-03-02",11721.6,11794.86,11721.6,11758.23,1500],["2021-03-03",11758.23,11758.23,11758.23,11758.23,0],["2021-03-04",11758.23,11758.23,11758.23,11758.23,1900],["2021-03-05",11758.23,11758.23,11758.23,11758.23,700],["2021-03-08",11758.23,11758.23,11758.23,11758.23,0],["2021-03-09",11758.23,11758.23,11758.23,11758.23,0],["2021-03-10",12564.09,12564.09,12564.09,12564.09,100],["2021-03-11",12564.09,12564.09,12564.09,12564.09,0],["2021-03-12",13443.21,13443.21,13186.8,13186.8,400],["2021-03-15",13186.8,13186.8,13186.8,13186.8,0],["2021-03-16",14102.55,14102.55,13553.1,13553.1,700],["2021-03-17",13553.1,13553.1,13553.1,13553.1,0],["2021-03-18",14065.92,14065.92,13553.1,13553.1,600],["2021-03-19",13553.1,13553.1,13553.1,13553.1,1000],["2021-03-22",13553.1,13553.1,13553.1,13553.1,600],["2021-03-23",13553.1,13553.1,13553.1,13553.1,0],["2021-03-24",14468.85,14468.85,14468.85,14468.85,100],["2021-03-25",14468.85,14468.85,14468.85,14468.85,0],["2021-03-26",14468.85,14468.85,14468.85,14468.85,0],["2021-03-29",14468.85,14468.85,14468.85,14468.85,0],["2021-03-30",14468.85,14468.85,14468.85,14468.85,1200],["2021-03-31",14468.85,14468.85,14468.85,14468.85,0],["2021-04-01",14468.85,14468.85,14468.85,14468.85,0],["2021-04-02",14468.85,14468.85,14468.85,14468.85,0],["2021-04-05",14468.85,14468.85,14468.85,14468.85,0],["2021-04-06",14468.85,14468.85,14468.85,14468.85,0],["2021-04-07",14468.85,14468.85,14468.85,14468.85,0],["2021-04-08",14468.85,14468.85,14468.85,14468.85,0],["2021-04-09",14468.85,14468.85,14468.85,14468.85,0],["2021-04-12",14468.85,14468.85,14468.85,14468.85,0],["2021-04-13",14468.85,14468.85,14468.85,14468.85,0],["2021-04-14",14468.85,14468.85,14468.85,14468.85,0],["2021-04-15",13479.84,15201.45,13479.84,13553.1,1000],["2021-04-16",13553.1,13553.1,13553.1,13553.1,0],["2021-04-19",13553.1,13553.1,13553.1,13553.1,0],["2021-04-20",12820.5,12857.13,12820.5,12857.13,600],["2021-04-22",12857.13,12857.13,12857.13,12857.13,0],["2021-04-23",12857.13,12857.13,12857.13,12857.13,0],["2021-04-26",12857.13,12857.13,12857.13,12857.13,0],["2021-04-27",12857.13,12857.13,12857.13,12857.13,0],["2021-04-28",12857.13,12857.13,12857.13,12857.13,0],["2021-04-29",12857.13,12857.13,12857.13,12857.13,0],["2021-05-04",12857.13,12857.13,12857.13,12857.13,0],["2021-05-05",12857.13,12857.13,12857.13,12857.13,0],["2021-05-06",12857.13,12857.13,12857.13,12857.13,0],["2021-05-07",12857.13,12857.13,12857.13,12857.13,0],["2021-05-10",12857.13,12857.13,12857.13,12857.13,0],["2021-05-11",12014.64,12014.64,12014.64,12014.64,400],["2021-05-12",12014.64,12014.64,12014.64,12014.64,0],["2021-05-13",11355.3,11355.3,11355.3,11355.3,200],["2021-05-14",12124.53,12124.53,12124.53,12124.53,100],["2021-05-17",11465.19,11465.19,11465.19,11465.19,300],["2021-05-18",11465.19,11465.19,11465.19,11465.19,0],["2021-05-19",12234.42,12234.42,12234.42,12234.42,100],["2021-05-20",11465.19,11465.19,11465.19,11465.19,100],["2021-05-21",10695.96,12234.42,10695.96,12234.42,200],["2021-05-24",11465.19,11465.19,11465.19,11465.19,100],["2021-05-25",11025.63,11025.63,11025.63,11025.63,100],["2021-05-26",11025.63,11025.63,11025.63,11025.63,100],["2021-05-27",11025.63,11025.63,11025.63,11025.63,0],["2021-05-28",11794.86,11794.86,11794.86,11794.86,200],["2021-05-31",12087.9,12600.72,12087.9,12600.72,1200],["2021-06-01",12600.72,12600.72,12600.72,12600.72,0],["2021-06-02",13479.84,13479.84,13479.84,13479.84,100],["2021-06-03",13479.84,13479.84,13479.84,13479.84,0],["2021-06-04",14332.02,14332.02,14332.02,14332.02,100],["2021-06-07",14332.02,14332.02,14332.02,14332.02,0],["2021-06-08",14332.02,14332.02,14332.02,14332.02,1000],["2021-06-09",14332.02,14332.02,14332.02,14332.02,0],["2021-06-10",15261.66,15261.66,15029.25,15106.72,3700],["2021-06-11",15106.72,15106.72,15106.72,15106.72,400],["2021-06-14",15106.72,15106.72,15106.72,15106.72,0],["2021-06-15",15106.72,15106.72,15106.72,15106.72,0],["2021-06-16",15106.72,15106.72,15106.72,15106.72,0],["2021-06-17",15106.72,15106.72,15106.72,15106.72,0],["2021-06-18",14719.37,14719.37,14719.37,14719.37,100],["2021-06-21",13867.19,13867.19,13867.19,13867.19,600],["2021-06-22",13867.19,13867.19,13867.19,13867.19,0],["2021-06-23",13867.19,13867.19,13867.19,13867.19,0],["2021-06-24",13867.19,13867.19,13867.19,13867.19,0],["2021-06-25",13867.19,13867.19,13867.19,13867.19,0],["2021-06-28",13169.96,13169.96,13169.96,13169.96,200],["2021-06-29",13169.96,13169.96,13169.96,13169.96,0],["2021-06-30",12395.26,12395.26,12395.26,12395.26,200],["2021-07-01",12395.26,12395.26,12007.91,12007.91,700],["2021-07-02",12007.91,12472.73,12007.91,12472.73,3900],["2021-07-05",13015.02,13015.02,13015.02,13015.02,200],["2021-07-06",13324.9,13324.9,13131.23,13247.43,500],["2021-07-07",13247.43,13247.43,13247.43,13247.43,0],["2021-07-08",12356.52,12395.26,12356.52,12395.26,2100],["2021-07-09",11659.29,11659.29,11659.29,11659.29,100],["2021-07-12",12395.26,12395.26,12395.26,12395.26,2000],["2021-07-13",12395.26,12395.26,12395.26,12395.26,0],["2021-07-14",11736.76,11736.76,11736.76,11736.76,100],["2021-07-15",11620.55,11698.02,11620.55,11698.02,1800],["2021-07-16",11698.02,11698.02,11698.02,11698.02,0],["2021-07-19",11620.55,11775.49,11620.55,11775.49,700],["2021-07-20",11659.29,11659.29,11659.29,11659.29,100],["2021-07-21",12395.26,12395.26,12395.26,12395.26,100],["2021-07-22",11814.23,11814.23,11814.23,11814.23,100],["2021-07-23",11814.23,11814.23,11814.23,11814.23,0],["2021-07-26",11117.0,11194.47,11117.0,11194.47,200],["2021-07-27",11155.73,11930.44,10419.76,11930.44,1900],["2021-07-28",12743.87,12743.87,12743.87,12743.87,100],["2021-07-29",13131.23,13131.23,13131.23,13131.23,200],["2021-07-30",13983.4,13983.4,13169.96,13867.19,1300],["2021-08-02",13750.99,13750.99,12898.82,12898.82,200],["2021-08-03",12860.08,12860.08,12085.38,12085.38,700],["2021-08-04",12085.38,12085.38,11814.23,11930.44,1300],["2021-08-05",11581.82,11581.82,11581.82,11581.82,100],["2021-08-06",11698.02,11698.02,11698.02,11698.02,500],["2021-08-09",12433.99,12433.99,12433.99,12433.99,100],["2021-08-10",13247.43,13247.43,13247.43,13247.43,1200],["2021-08-11",12395.26,12395.26,12395.26,12395.26,2100],["2021-08-12",12395.26,12395.26,11736.76,11891.7,1200],["2021-08-13",12395.26,12705.14,12395.26,12705.14,600],["2021-08-16",12705.14,12705.14,12705.14,12705.14,0],["2021-08-17",11891.7,11930.44,11891.7,11891.7,1200],["2021-08-18",11891.7,11891.7,11891.7,11891.7,400],["2021-08-19",11814.23,11814.23,11814.23,11814.23,100],["2021-08-20",11814.23,11852.97,11814.23,11814.23,900],["2021-08-23",11814.23,11814.23,11814.23,11814.23,0],["2021-08-24",11814.23,11814.23,11814.23,11814.23,0],["2021-08-25",11388.14,11814.23,11388.14,11388.14,1100],["2021-08-26",12162.85,12162.85,12162.85,12162.85,100],["2021-08-27",12162.85,12162.85,12162.85,12162.85,0],["2021-08-30",12162.85,12162.85,12162.85,12162.85,0],["2021-08-31",11775.49,11891.7,11775.49,11891.7,1200],["2021-09-01",12356.52,12356.52,12317.79,12317.79,500],["2021-09-06",12627.67,12627.67,12627.67,12627.67,100],["2021-09-07",12627.67,12627.67,12627.67,12627.67,900],["2021-09-08",12705.14,13479.84,12705.14,13479.84,4500],["2021-09-09",12782.61,13479.84,12782.61,13479.84,400],["2021-09-10",12782.61,13479.84,12782.61,12782.61,500],["2021-09-13",12782.61,12782.61,12782.61,12782.61,0],["2021-09-14",12782.61,12782.61,12782.61,12782.61,0],["2021-09-15",12782.61,12782.61,12782.61,12782.61,0],["2021-09-16",12782.61,12782.61,12782.61,12782.61,4700],["2021-09-17",13673.52,13673.52,13673.52,13673.52,1900],["2021-09-20",13673.52,13673.52,13673.52,13673.52,1000],["2021-09-21",12860.08,14332.02,12743.87,13169.96,3100],["2021-09-22",14060.87,14060.87,14060.87,14060.87,3200],["2021-09-23",14719.37,15029.25,14719.37,15029.25,3700],["2021-09-24",15029.25,15029.25,15029.25,15029.25,1500],["2021-09-27",15029.25,15029.25,15029.25,15029.25,300],["2021-09-28",15029.25,15029.25,15029.25,15029.25,1100],["2021-09-29",15029.25,15029.25,15029.25,15029.25,0],["2021-09-30",15029.25,15029.25,15029.25,15029.25,1200],["2021-10-01",15029.25,15029.25,15029.25,15029.25,100],["2021-10-04",15029.25,15029.25,15029.25,15029.25,1000],["2021-10-05",15029.25,15029.25,15029.25,15029.25,500],["2021-10-06",15029.25,15029.25,15029.25,15029.25,0],["2021-10-07",15029.25,15029.25,15029.25,15029.25,0],["2021-10-08",15029.25,15029.25,15029.25,15029.25,200],["2021-10-11",15494.07,15494.07,15494.07,15494.07,4300],["2021-10-12",15494.07,15494.07,15494.07,15494.07,0],["2021-10-13",15726.48,16268.78,15726.48,16268.78,9600],["2021-10-14",16268.78,16268.78,16268.78,16268.78,0],["2021-10-15",15145.46,17392.1,15145.46,17392.1,1200],["2021-10-18",17392.1,17818.18,17392.1,17818.18,200],["2021-10-19",16578.66,18050.59,16578.66,18050.59,3100],["2021-10-20",16811.07,19290.12,16811.07,19290.12,2500],["2021-10-21",19290.12,19522.53,19290.12,19522.53,2400],["2021-10-22",20142.29,20142.29,18166.8,20064.82,300],["2021-10-25",18670.36,18670.36,18670.36,18670.36,1100],["2021-10-26",17818.18,18205.53,17818.18,18205.53,5400],["2021-10-27",18205.53,18205.53,18205.53,18205.53,200],["2021-10-28",18747.83,18825.3,18747.83,18825.3,600],["2021-10-29",18825.3,19522.53,18825.3,19522.53,1600],["2021-11-01",18166.8,18166.8,18166.8,18166.8,2100],["2021-11-02",19367.59,19406.33,18166.8,18166.8,1600],["2021-11-03",18166.8,18166.8,18166.8,18166.8,0],["2021-11-04",18166.8,18166.8,18166.8,18166.8,0],["2021-11-05",18166.8,18166.8,18166.8,18166.8,300],["2021-11-08",19367.59,19406.33,19367.59,19406.33,700],["2021-11-09",20762.06,20762.06,20723.32,20762.06,700],["2021-11-10",22156.52,22195.26,19367.59,19367.59,5200],["2021-11-11",20684.59,20684.59,20684.59,20684.59,100],["2021-11-12",19251.38,19251.38,19251.38,19251.38,100],["2021-11-15",20568.38,20568.38,20568.38,20568.38,800],["2021-11-16",20568.38,20568.38,20568.38,20568.38,1200],["2021-11-17",22001.58,22001.58,21924.11,21924.11,700],["2021-11-18",21924.11,21924.11,21924.11,21924.11,200],["2021-11-19",21924.11,23241.11,21924.11,23241.11,8600],["2021-11-22",23279.84,23279.84,23241.11,23241.11,5100],["2021-11-23",23241.11,23241.11,21652.97,21652.97,300],["2021-11-24",21652.97,21652.97,21652.97,21652.97,0],["2021-11-25",21652.97,21652.97,21652.97,21652.97,0],["2021-11-26",23086.17,23086.17,23086.17,23086.17,400],["2021-11-29",23086.17,23086.17,23086.17,23086.17,0],["2021-11-30",23086.17,23086.17,23086.17,23086.17,1400],["2021-12-01",23086.17,23086.17,23086.17,23086.17,0],["2021-12-02",23086.17,23086.17,23086.17,23086.17,1400],["2021-12-03",23086.17,23086.17,23086.17,23086.17,0],["2021-12-06",23086.17,23086.17,23086.17,23086.17,0],["2021-12-07",23086.17,23086.17,23086.17,23086.17,0],["2021-12-08",23086.17,23086.17,23086.17,23086.17,0],["2021-12-09",21691.7,21691.7,21691.7,21691.7,1400],["2021-12-10",21691.7,21691.7,21691.7,21691.7,0],["2021-12-13",23202.37,23202.37,21691.7,21691.7,6000],["2021-12-14",21691.7,23202.37,21691.7,21691.7,3000],["2021-12-15",21691.7,21691.7,21691.7,21691.7,0],["2021-12-16",21691.7,21691.7,21691.7,21691.7,1300],["2021-12-17",21691.7,21691.7,21691.7,21691.7,0],["2021-12-20",22466.4,22466.4,22466.4,22466.4,2300],["2021-12-21",21691.7,21691.7,21691.7,21691.7,1600],["2021-12-22",21691.7,21691.7,21691.7,21691.7,100],["2021-12-23",21691.7,21691.7,21691.7,21691.7,0],["2021-12-24",23202.37,23202.37,21691.7,21691.7,1200],["2021-12-27",21691.7,21691.7,21691.7,21691.7,0],["2021-12-28",21691.7,21691.7,21691.7,21691.7,500],["2021-12-29",21691.7,21691.7,21691.7,21691.7,1900],["2021-12-30",21691.7,21691.7,21691.7,21691.7,0],["2021-12-31",21691.7,21691.7,21691.7,21691.7,0],["2022-01-04",21691.7,21691.7,21691.7,21691.7,0],["2022-01-05",21691.7,21691.7,21691.7,21691.7,0],["2022-01-06",21691.7,21691.7,21691.7,21691.7,0],["2022-01-07",21691.7,21691.7,21691.7,21691.7,0],["2022-01-10",21691.7,21691.7,21691.7,21691.7,2000],["2022-01-11",21691.7,21691.7,21691.7,21691.7,0],["2022-01-12",21691.7,21691.7,21691.7,21691.7,5500],["2022-01-13",21691.7,21691.7,21691.7,21691.7,1600],["2022-01-14",21691.7,21691.7,21691.7,21691.7,0],["2022-01-17",21691.7,21691.7,21691.7,21691.7,0],["2022-01-18",21691.7,21691.7,21691.7,21691.7,0],["2022-01-19",21691.7,21691.7,21691.7,21691.7,0],["2022-01-20",21691.7,21691.7,21691.7,21691.7,0],["2022-01-21",21691.7,21691.7,21691.7,21691.7,0],["2022-01-24",21691.7,21691.7,21691.7,21691.7,0],["2022-01-25",21691.7,21691.7,21691.7,21691.7,0],["2022-01-26",21536.76,21536.76,21536.76,21536.76,300],["2022-01-27",21536.76,21536.76,21536.76,21536.76,0],["2022-01-28",21536.76,21536.76,21536.76,21536.76,0],["2022-02-07",21536.76,21536.76,21536.76,21536.76,0],["2022-02-08",21536.76,21536.76,21536.76,21536.76,0],["2022-02-09",21536.76,21536.76,21536.76,21536.76,0],["2022-02-10",22466.4,22466.4,22466.4,22466.4,1100],["2022-02-11",22466.4,22466.4,22466.4,22466.4,0],["2022-02-14",22466.4,22466.4,22466.4,22466.4,0],["2022-02-15",22466.4,22466.4,22466.4,22466.4,0],["2022-02-16",22466.4,22466.4,22466.4,22466.4,0],["2022-02-17",20917.0,22079.05,20917.0,22079.05,1800],["2022-02-18",22079.05,22079.05,22079.05,22079.05,0],["2022-02-21",22079.05,22079.05,22079.05,22079.05,0],["2022-02-22",22079.05,22079.05,22079.05,22079.05,0],["2022-02-23",22079.05,22079.05,22079.05,22079.05,0],["2022-02-24",22079.05,22079.05,22079.05,22079.05,0],["2022-02-25",22079.05,22079.05,22079.05,22079.05,0],["2022-02-28",22079.05,22079.05,22079.05,22079.05,0],["2022-03-01",22079.05,22079.05,22079.05,22079.05,0],["2022-03-02",22079.05,22079.05,22079.05,22079.05,0],["2022-03-03",22079.05,22079.05,22079.05,22079.05,0],["2022-03-04",20568.38,22079.05,20568.38,22079.05,400],["2022-03-07",22079.05,22079.05,22079.05,22079.05,1100],["2022-03-08",22079.05,22079.05,22079.05,22079.05,0],["2022-03-09",22079.05,22079.05,22079.05,22079.05,0],["2022-03-10",22466.4,22853.76,20568.38,22079.05,5900],["2022-03-11",22079.05,22079.05,22079.05,22079.05,0],["2022-03-14",22079.05,22079.05,22079.05,22079.05,0],["2022-03-15",22079.05,22079.05,22079.05,22079.05,0],["2022-03-16",22079.05,22079.05,22079.05,22079.05,0],["2022-03-17",22079.05,22079.05,22079.05,22079.05,0],["2022-03-18",22079.05,22079.05,22079.05,22079.05,0],["2022-03-21",22079.05,22079.05,22079.05,22079.05,0],["2022-03-22",22079.05,22079.05,22079.05,22079.05,0],["2022-03-23",22079.05,22079.05,22079.05,22079.05,0],["2022-03-24",22079.05,22079.05,22079.05,22079.05,0],["2022-03-25",22079.05,22079.05,22079.05,22079.05,0],["2022-03-28",20568.38,22079.05,20568.38,22079.05,2800],["2022-03-29",22079.05,22079.05,22079.05,22079.05,0],["2022-03-30",22079.05,22079.05,22079.05,22079.05,0],["2022-03-31",22079.05,22079.05,22079.05,22079.05,2300],["2022-04-01",22079.05,22079.05,22079.05,22079.05,0],["2022-04-04",22079.05,22079.05,22079.05,22079.05,0],["2022-04-05",22079.05,22079.05,22079.05,22079.05,0],["2022-04-06",20568.38,22079.05,20568.38,22079.05,7700],["2022-04-07",22079.05,22079.05,22079.05,22079.05,0],["2022-04-08",22079.05,22079.05,22079.05,22079.05,0],["2022-04-12",22079.05,22079.05,22079.05,22079.05,0],["2022-04-13",20568.38,22079.05,20568.38,22079.05,400],["2022-04-14",22079.05,22079.05,22079.05,22079.05,0],["2022-04-15",22079.05,22079.05,22079.05,22079.05,700],["2022-04-18",22079.05,22079.05,22079.05,22079.05,0],["2022-04-19",22079.05,22079.05,22079.05,22079.05,0],["2022-04-20",22079.05,22079.05,22079.05,22079.05,0],["2022-04-21",22079.05,22079.05,22079.05,22079.05,0],["2022-04-22",22079.05,22079.05,22079.05,22079.05,0],["2022-04-25",22079.05,22079.05,22079.05,22079.05,0],["2022-04-26",22079.05,22079.05,22079.05,22079.05,0],["2022-04-27",22079.05,22079.05,22079.05,22079.05,0],["2022-04-28",22079.05,22079.05,22079.05,22079.05,0],["2022-04-29",22079.05,22079.05,22079.05,22079.05,0],["2022-05-04",22079.05,22079.05,22079.05,22079.05,0],["2022-05-05",22079.05,22079.05,22079.05,22079.05,0],["2022-05-06",22079.05,22079.05,22079.05,22079.05,0],["2022-05-09",22079.05,22079.05,22079.05,22079.05,0],["2022-05-10",20568.38,22079.05,20568.38,22079.05,6800],["2022-05-11",22079.05,22079.05,22079.05,22079.05,0],["2022-05-12",22079.05,22079.05,22079.05,22079.05,0],["2022-05-13",20568.38,22079.05,20568.38,22079.05,3200],["2022-05-16",21691.7,22079.05,21691.7,22079.05,2800],["2022-05-17",22079.05,22079.05,22079.05,22079.05,0],["2022-05-18",22079.05,22079.05,22079.05,22079.05,200],["2022-05-19",22079.05,22079.05,22079.05,22079.05,0],["2022-05-20",22079.05,22079.05,22079.05,22079.05,0],["2022-05-23",22079.05,22079.05,22079.05,22079.05,0],["2022-05-24",22079.05,22079.05,22079.05,22079.05,0],["2022-05-25",22079.05,23589.72,22079.05,23589.72,300],["2022-05-26",23589.72,23589.72,23589.72,23589.72,0],["2022-05-27",23589.72,23589.72,23589.72,23589.72,0],["2022-05-30",23589.72,23589.72,23589.72,23589.72,0],["2022-05-31",23589.72,23589.72,23589.72,23589.72,0],["2022-06-01",23589.72,23589.72,23589.72,23589.72,0],["2022-06-02",23589.72,23589.72,23589.72,23589.72,0],["2022-06-03",23589.72,23589.72,23589.72,23589.72,0],["2022-06-06",23589.72,23589.72,23589.72,23589.72,0],["2022-06-07",23589.72,23589.72,23589.72,23589.72,0],["2022-06-08",23589.72,23589.72,23589.72,23589.72,0],["2022-06-09",23589.72,23589.72,23589.72,23589.72,0],["2022-06-10",23589.72,23589.72,23589.72,23589.72,0],["2022-06-13",23589.72,23589.72,23589.72,23589.72,0],["2022-06-14",23589.72,23589.72,23589.72,23589.72,0],["2022-06-15",23589.72,23589.72,23589.72,23589.72,0],["2022-06-16",23589.72,23589.72,23589.72,23589.72,0],["2022-06-17",22001.58,22079.05,22001.58,22079.05,9400],["2022-06-20",22079.05,22079.05,22079.05,22079.05,0],["2022-06-21",22079.05,22079.05,22079.05,22079.05,0],["2022-06-22",22079.05,22079.05,22079.05,22079.05,0],["2022-06-23",22079.05,22079.05,22079.05,22079.05,0],["2022-06-24",22079.05,22079.05,22079.05,22079.05,0],["2022-06-27",22079.05,22079.05,22079.05,22079.05,200],["2022-06-28",22079.05,22079.05,22079.05,22079.05,0],["2022-06-29",22079.05,22079.05,22079.05,22079.05,0],["2022-06-30",22079.05,22079.05,22079.05,22079.05,0],["2022-07-01",22079.05,22079.05,22079.05,22079.05,0],["2022-07-04",22079.05,22079.05,22079.05,22079.05,0],["2022-07-05",22079.05,22079.05,22079.05,22079.05,0],["2022-07-06",22079.05,22079.05,22079.05,22079.05,0],["2022-07-07",22079.05,22079.05,22079.05,22079.05,0],["2022-07-08",22079.05,22079.05,22079.05,22079.05,0],["2022-07-11",22079.05,22079.05,22079.05,22079.05,0],["2022-07-12",22079.05,22079.05,20684.59,20684.59,300],["2022-07-13",20684.59,20684.59,20684.59,20684.59,0],["2022-07-14",20684.59,20684.59,20684.59,20684.59,0],["2022-07-15",20684.59,20684.59,20684.59,20684.59,300],["2022-07-18",20684.59,20684.59,20684.59,20684.59,0],["2022-07-19",21691.7,22079.05,21691.7,21691.7,2000],["2022-07-20",21691.7,21691.7,21691.7,21691.7,0],["2022-07-21",21691.7,21691.7,21691.7,21691.7,0],["2022-07-22",21691.7,21691.7,21691.7,21691.7,0],["2022-07-25",21691.7,21691.7,21691.7,21691.7,0],["2022-07-26",21691.7,21691.7,21691.7,21691.7,0],["2022-07-27",21691.7,21691.7,21691.7,21691.7,0],["2022-07-28",21691.7,21691.7,21691.7,21691.7,0],["2022-07-29",21691.7,21691.7,21691.7,21691.7,0],["2022-08-01",22079.05,22079.05,22079.05,22079.05,400],["2022-08-02",22079.05,22079.05,22079.05,22079.05,0],["2022-08-03",22079.05,22079.05,22079.05,22079.05,0],["2022-08-04",22079.05,22079.05,22079.05,22079.05,0],["2022-08-05",22079.05,22079.05,22079.05,22079.05,0],["2022-08-08",22079.05,22079.05,22079.05,22079.05,0],["2022-08-09",22079.05,22079.05,22079.05,22079.05,0],["2022-08-10",22079.05,22079.05,22079.05,22079.05,0],["2022-08-11",22079.05,22079.05,22079.05,22079.05,0],["2022-08-12",22079.05,22079.05,22079.05,22079.05,0],["2022-08-15",22079.05,22079.05,22079.05,22079.05,0],["2022-08-16",22079.05,22079.05,22079.05,22079.05,0],["2022-08-17",22079.05,22079.05,22079.05,22079.05,0],["2022-08-18",22079.05,22079.05,22079.05,22079.05,0],["2022-08-19",22079.05,22079.05,22079.05,22079.05,0],["2022-08-22",22079.05,22079.05,22079.05,22079.05,0],["2022-08-23",22079.05,22079.05,22079.05,22079.05,0],["2022-08-24",22079.05,22079.05,22079.05,22079.05,0],["2022-08-25",22079.05,22079.05,22079.05,22079.05,0],["2022-08-26",22079.05,22079.05,22079.05,22079.05,0],["2022-08-29",22079.05,22079.05,22079.05,22079.05,0],["2022-08-30",22079.05,22079.05,22079.05,22079.05,0],["2022-08-31",22079.05,22079.05,22079.05,22079.05,0],["2022-09-05",22881.93,22881.93,22881.93,22881.93,0],["2022-09-06",22881.93,22881.93,22881.93,22881.93,0],["2022-09-07",22881.93,22881.93,22881.93,22881.93,0],["2022-09-08",22881.93,22881.93,22881.93,22881.93,0],["2022-09-09",22881.93,22881.93,22881.93,22881.93,0],["2022-09-12",22881.93,22881.93,22881.93,22881.93,0],["2022-09-13",22881.93,22881.93,22881.93,22881.93,0],["2022-09-14",22881.93,22881.93,22881.93,22881.93,0],["2022-09-15",22881.93,22881.93,22881.93,22881.93,0],["2022-09-16",20553.59,20553.59,20553.59,20553.59,100],["2022-09-19",20553.59,20553.59,20553.59,20553.59,0],["2022-09-20",19309.14,19309.14,19309.14,19309.14,100],["2022-09-21",19309.14,19309.14,19309.14,19309.14,0],["2022-09-22",18104.82,18104.82,18104.82,18104.82,100],["2022-09-23",18104.82,18104.82,18104.82,18104.82,0],["2022-09-26",17221.66,17221.66,17221.66,17221.66,100],["2022-09-27",17221.66,17221.66,17221.66,17221.66,0],["2022-09-28",16097.64,16097.64,16097.64,16097.64,100],["2022-09-29",16097.64,16097.64,16097.64,16097.64,0],["2022-09-30",16097.64,16097.64,16097.64,16097.64,0],["2022-10-03",14973.61,14973.61,14973.61,14973.61,100],["2022-10-04",14973.61,16017.35,14973.61,16017.35,600],["2022-10-05",17101.23,17101.23,17101.23,17101.23,100],["2022-10-06",18265.4,18265.4,15937.06,18265.4,300],["2022-10-07",19509.85,19509.85,19509.85,19509.85,100],["2022-10-10",19469.71,19469.71,19389.42,19429.57,900],["2022-10-11",20071.87,20071.87,20071.87,20071.87,100],["2022-10-12",20071.87,20071.87,20071.87,20071.87,0],["2022-10-13",20071.87,20071.87,20071.87,20071.87,0],["2022-10-14",20071.87,20071.87,20071.87,20071.87,0],["2022-10-17",20071.87,20071.87,20071.87,20071.87,0],["2022-10-18",20071.87,20071.87,20071.87,20071.87,100],["2022-10-19",20071.87,20071.87,20071.87,20071.87,0],["2022-10-20",20071.87,20071.87,20071.87,20071.87,0],["2022-10-21",20071.87,20071.87,20071.87,20071.87,0],["2022-10-24",20071.87,20071.87,20071.87,20071.87,0],["2022-10-25",20071.87,20071.87,20071.87,20071.87,0],["2022-10-26",20071.87,20071.87,20071.87,20071.87,0],["2022-10-27",20071.87,20071.87,20071.87,20071.87,0],["2022-10-28",20071.87,20071.87,20071.87,20071.87,0],["2022-10-31",20071.87,20071.87,20071.87,20071.87,0],["2022-11-01",20071.87,20071.87,20071.87,20071.87,0],["2022-11-02",20071.87,20071.87,20071.87,20071.87,0],["2022-11-03",20071.87,20071.87,20071.87,20071.87,0],["2022-11-04",20071.87,20071.87,20071.87,20071.87,0],["2022-11-07",20071.87,20071.87,20071.87,20071.87,0],["2022-11-08",20071.87,20071.87,20071.87,20071.87,0],["2022-11-09",20071.87,20071.87,20071.87,20071.87,0],["2022-11-10",20071.87,20071.87,20071.87,20071.87,0],["2022-11-11",20071.87,20071.87,20071.87,20071.87,0],["2022-11-14",20071.87,20071.87,20071.87,20071.87,0],["2022-11-15",20071.87,20071.87,20071.87,20071.87,0],["2022-11-16",20071.87,20071.87,20071.87,20071.87,0],["2022-11-17",20071.87,20071.87,20071.87,20071.87,0],["2022-11-18",20071.87,20071.87,20071.87,20071.87,0],["2022-11-21",20071.87,20071.87,20071.87,20071.87,0],["2022-11-22",20071.87,20071.87,20071.87,20071.87,0],["2022-11-23",20071.87,20071.87,20071.87,20071.87,0],["2022-11-24",20071.87,20071.87,20071.87,20071.87,0],["2022-11-25",20071.87,20071.87,20071.87,20071.87,0],["2022-11-28",20071.87,20071.87,20071.87,20071.87,0],["2022-11-29",20071.87,20071.87,20071.87,20071.87,0],["2022-11-30",20071.87,20071.87,20071.87,20071.87,0],["2022-12-01",20071.87,20071.87,20071.87,20071.87,0],["2022-12-02",20071.87,20071.87,20071.87,20071.87,0],["2022-12-05",20071.87,20071.87,20071.87,20071.87,0],["2022-12-06",20071.87,20071.87,20071.87,20071.87,0],["2022-12-07",20071.87,20071.87,20071.87,20071.87,0],["2022-12-08",20071.87,20071.87,20071.87,20071.87,0],["2022-12-09",20071.87,20071.87,20071.87,20071.87,0],["2022-12-12",20071.87,20071.87,20071.87,20071.87,0],["2022-12-13",20071.87,20071.87,20071.87,20071.87,1000],["2022-12-14",20071.87,20071.87,20071.87,20071.87,0],["2022-12-15",20071.87,20071.87,20071.87,20071.87,0],["2022-12-16",20071.87,20071.87,20071.87,20071.87,0],["2022-12-19",20071.87,20071.87,20071.87,20071.87,0],["2022-12-20",20071.87,20071.87,20071.87,20071.87,0],["2022-12-21",20071.87,20071.87,20071.87,20071.87,0],["2022-12-22",20071.87,20071.87,20071.87,20071.87,0],["2022-12-23",20071.87,20071.87,20071.87,20071.87,0],["2022-12-26",20071.87,20071.87,20071.87,20071.87,0],["2022-12-27",20071.87,20071.87,20071.87,20071.87,0],["2022-12-28",20071.87,20071.87,20071.87,20071.87,0],["2022-12-29",20071.87,20071.87,20071.87,20071.87,0],["2022-12-30",20071.87,20071.87,20071.87,20071.87,0],["2023-01-03",20071.87,20071.87,20071.87,20071.87,0],["2023-01-04",18666.84,18666.84,18666.84,18666.84,900],["2023-01-05",17382.24,17382.24,17382.24,17382.24,200],["2023-01-06",16177.92,16177.92,16177.92,16177.92,3800],["2023-01-09",15053.9,15053.9,15053.9,15053.9,100],["2023-01-10",14010.16,16057.49,14010.16,16057.49,1000],["2023-01-11",16017.35,17181.52,16017.35,16177.92,1300],["2023-01-12",15334.91,17301.95,15334.91,17301.95,400],["2023-01-13",16097.64,18466.12,16097.64,18466.12,200],["2023-01-16",17181.52,19630.29,17181.52,19630.29,400],["2023-01-17",19630.29,19630.29,19630.29,19630.29,0],["2023-01-18",19630.29,19630.29,19630.29,19630.29,0],["2023-01-19",19630.29,19630.29,19630.29,19630.29,0],["2023-01-27",19630.29,19630.29,19630.29,19630.29,0],["2023-01-30",19630.29,19630.29,19630.29,19630.29,0],["2023-01-31",19630.29,19630.29,19630.29,19630.29,0],["2023-02-01",18265.4,20874.74,18265.4,20874.74,300],["2023-02-02",20874.74,20874.74,20874.74,20874.74,0],["2023-02-03",20874.74,20874.74,20874.74,20874.74,0],["2023-02-06",20874.74,20874.74,20874.74,20874.74,0],["2023-02-07",20874.74,20874.74,20874.74,20874.74,0],["2023-02-08",20874.74,20874.74,20874.74,20874.74,0],["2023-02-09",19429.57,22279.77,19429.57,22279.77,200],["2023-02-10",22279.77,22279.77,22279.77,22279.77,0],["2023-02-13",22279.77,22279.77,22279.77,22279.77,0],["2023-02-14",22279.77,22279.77,22279.77,22279.77,0],["2023-02-15",22279.77,22279.77,22279.77,22279.77,0],["2023-02-16",22279.77,22279.77,22279.77,22279.77,0],["2023-02-17",22279.77,22279.77,22279.77,22279.77,0],["2023-02-20",22279.77,22279.77,22279.77,22279.77,0],["2023-02-21",22279.77,22279.77,22279.77,22279.77,0],["2023-02-22",22279.77,22279.77,22279.77,22279.77,0],["2023-02-23",22279.77,22279.77,22279.77,22279.77,0],["2023-02-24",22279.77,22279.77,22279.77,22279.77,0],["2023-02-27",22279.77,22279.77,22279.77,22279.77,0],["2023-02-28",22279.77,22279.77,22279.77,22279.77,0],["2023-03-01",22279.77,22279.77,22279.77,22279.77,0],["2023-03-02",22279.77,22279.77,22279.77,22279.77,0],["2023-03-03",22279.77,22279.77,22279.77,22279.77,0],["2023-03-06",22279.77,22279.77,22279.77,22279.77,0],["2023-03-07",22279.77,22279.77,22279.77,22279.77,0],["2023-03-08",22279.77,22279.77,22279.77,22279.77,0],["2023-03-09",20754.31,23644.66,20754.31,23644.66,200],["2023-03-10",23644.66,23644.66,23644.66,23644.66,0],["2023-03-13",23644.66,23644.66,23644.66,23644.66,0],["2023-03-14",23644.66,23644.66,23644.66,23644.66,0],["2023-03-15",23644.66,23644.66,23644.66,23644.66,0],["2023-03-16",23644.66,23644.66,23644.66,23644.66,0],["2023-03-17",23644.66,23644.66,23644.66,23644.66,0],["2023-03-20",23644.66,23644.66,23644.66,23644.66,0],["2023-03-21",23644.66,23644.66,23644.66,23644.66,0],["2023-03-22",23644.66,23644.66,23644.66,23644.66,0],["2023-03-23",23644.66,23644.66,23644.66,23644.66,0],["2023-03-24",23644.66,23644.66,23644.66,23644.66,0],["2023-03-27",23644.66,23644.66,23644.66,23644.66,0],["2023-03-28",23644.66,23644.66,23644.66,23644.66,0],["2023-03-29",23644.66,23644.66,23644.66,23644.66,0],["2023-03-30",23644.66,23644.66,23644.66,23644.66,0],["2023-03-31",21998.77,21998.77,21998.77,21998.77,100],["2023-04-03",20473.3,20473.3,20473.3,20473.3,1100],["2023-04-04",20473.3,20473.3,20473.3,20473.3,0],["2023-04-05",20473.3,20473.3,20473.3,20473.3,0],["2023-04-06",20473.3,20473.3,20473.3,20473.3,0],["2023-04-07",19068.27,21878.33,19068.27,21878.33,200],["2023-04-10",21878.33,21878.33,21878.33,21878.33,0],["2023-04-11",20352.87,20352.87,20352.87,20352.87,200],["2023-04-12",21757.9,21757.9,18947.84,18947.84,1600],["2023-04-13",18947.84,18947.84,18947.84,18947.84,1100],["2023-04-14",20112.01,20112.01,17623.1,17623.1,200],["2023-04-17",16458.93,16539.22,16458.93,16539.22,400],["2023-04-18",15816.63,15937.06,15816.63,15937.06,200],["2023-04-19",15415.19,17020.94,15214.47,17020.94,1800],["2023-04-20",15856.77,18185.11,15856.77,18185.11,1100],["2023-04-21",19228.85,19228.85,19228.85,19228.85,100],["2023-04-24",17904.1,19389.42,17904.1,19389.42,800],["2023-04-25",18064.68,18064.68,18064.68,18064.68,100],["2023-04-26",19309.14,19309.14,16820.22,19188.7,700],["2023-04-27",19188.7,19188.7,19188.7,19188.7,0],["2023-04-28",17863.96,17863.96,17863.96,17863.96,500],["2023-05-04",16739.94,18425.97,16739.94,18425.97,1000],["2023-05-05",19228.85,19228.85,19228.85,19228.85,100],["2023-05-08",17904.1,17904.1,17904.1,17904.1,600],["2023-05-09",17863.96,17863.96,16659.65,16659.65,400],["2023-05-10",16659.65,16659.65,16057.49,16137.78,400],["2023-05-11",16177.92,16177.92,15375.05,15375.05,2800],["2023-05-12",16137.78,16137.78,15254.62,15254.62,8300],["2023-05-15",15415.19,15415.19,15415.19,15415.19,300],["2023-05-16",15415.19,16458.93,15013.76,15254.62,10300],["2023-05-17",15656.06,16298.36,15415.19,16258.21,500],["2023-05-18",15375.05,16579.36,15375.05,16579.36,300],["2023-05-19",16579.36,16579.36,16579.36,16579.36,0],["2023-05-22",17422.38,17422.38,15535.62,15535.62,200],["2023-05-23",16579.36,16579.36,16579.36,16579.36,100],["2023-05-24",17462.52,17462.52,15575.77,15575.77,300],["2023-05-25",16619.51,16619.51,16619.51,16619.51,2900],["2023-05-26",16619.51,16619.51,16619.51,16619.51,0],["2023-05-29",15480.61,17716.22,15480.61,17716.22,500],["2023-05-30",17716.22,17716.22,17716.22,17716.22,0],["2023-05-31",18475.49,18475.49,16535.14,16535.14,200],["2023-06-01",15691.51,17674.04,15691.51,17674.04,1400],["2023-06-02",18391.13,18391.13,18391.13,18391.13,2600],["2023-06-05",19319.12,19319.12,19319.12,19319.12,100],["2023-06-06",19319.12,19319.12,19319.12,19319.12,0],["2023-06-07",17969.31,17969.31,17969.31,17969.31,100],["2023-06-08",18981.67,18981.67,16872.59,17083.5,1900],["2023-06-09",17083.5,17083.5,17083.5,17083.5,0],["2023-06-12",16239.87,16239.87,16239.87,16239.87,200],["2023-06-13",16239.87,16239.87,16239.87,16239.87,7900],["2023-06-14",17336.59,17336.59,17336.59,17336.59,100],["2023-06-15",18475.49,18517.67,18475.49,18517.67,1600],["2023-06-16",17252.23,17252.23,17252.23,17252.23,100],["2023-06-19",17210.05,17210.05,16155.51,16155.51,300],["2023-06-20",16155.51,16155.51,16155.51,16155.51,0],["2023-06-21",17210.05,17210.05,17210.05,17210.05,1200],["2023-06-22",16197.69,16197.69,16197.69,16197.69,100],["2023-06-23",16282.05,17294.41,15986.78,17294.41,1800],["2023-06-26",17294.41,17294.41,17294.41,17294.41,0],["2023-06-27",17294.41,17294.41,17294.41,17294.41,0],["2023-06-28",17125.68,17294.41,17125.68,17294.41,1800],["2023-06-29",17294.41,17294.41,17294.41,17294.41,0],["2023-06-30",17294.41,17294.41,17294.41,17294.41,2500],["2023-07-03",17294.41,17294.41,17294.41,17294.41,0],["2023-07-04",16535.14,16535.14,16535.14,16535.14,1300],["2023-07-05",15733.69,15733.69,15733.69,15733.69,100],["2023-07-06",15775.88,15775.88,15775.88,15775.88,100],["2023-07-07",15775.88,15775.88,15775.88,15775.88,0],["2023-07-10",15396.24,16872.59,15396.24,16872.59,2400],["2023-07-11",16872.59,16872.59,16872.59,16872.59,0],["2023-07-12",16071.15,18011.49,16071.15,18011.49,200],["2023-07-13",18517.67,18517.67,16788.23,16788.23,2100],["2023-07-14",16788.23,16788.23,16788.23,16788.23,0],["2023-07-17",16324.23,16324.23,16324.23,16324.23,100],["2023-07-18",16366.42,16408.6,16366.42,16408.6,300],["2023-07-19",16366.42,16366.42,16366.42,16366.42,100],["2023-07-20",16703.87,16703.87,15564.97,16492.96,400],["2023-07-21",15775.88,15775.88,15775.88,15775.88,100],["2023-07-24",16872.59,16872.59,16872.59,16872.59,400],["2023-07-25",16956.96,16956.96,16956.96,16956.96,100],["2023-07-26",16155.51,16366.42,16155.51,16197.69,600],["2023-07-27",16197.69,16197.69,16197.69,16197.69,0],["2023-07-28",16324.23,16324.23,16197.69,16197.69,1500],["2023-07-31",15733.69,16239.87,15733.69,16239.87,200],["2023-08-01",17252.23,17252.23,16999.14,17041.32,2100],["2023-08-02",16113.33,18222.4,16113.33,18222.4,2800],["2023-08-03",19487.85,19487.85,19487.85,19487.85,600],["2023-08-04",19487.85,20837.65,19487.85,20668.93,1200],["2023-08-07",20711.11,22103.1,20711.11,21934.37,700],["2023-08-08",22778.0,22778.0,21090.74,21090.74,1900],["2023-08-09",20668.93,20668.93,20247.11,20289.29,300],["2023-08-10",18939.49,21681.28,18897.31,21681.28,2700],["2023-08-11",21681.28,21681.28,21681.28,21681.28,0],["2023-08-14",21681.28,21681.28,21681.28,21681.28,0],["2023-08-15",21681.28,21681.28,21681.28,21681.28,0],["2023-08-16",21681.28,21681.28,21681.28,21681.28,0],["2023-08-17",20204.93,20204.93,20204.93,20204.93,300],["2023-08-18",20204.93,20204.93,20204.93,20204.93,0],["2023-08-21",20204.93,20204.93,20204.93,20204.93,0],["2023-08-22",20204.93,20204.93,20204.93,20204.93,0],["2023-08-23",18812.94,18812.94,18812.94,18812.94,100],["2023-08-24",17505.32,18559.85,17505.32,17674.04,2600],["2023-08-25",17674.04,17674.04,16661.69,16788.23,600],["2023-08-28",16872.59,17927.13,16872.59,17927.13,300],["2023-08-29",19150.39,19150.39,19150.39,19150.39,300],["2023-08-30",19656.57,19656.57,19656.57,19656.57,100],["2023-08-31",19656.57,19656.57,19656.57,19656.57,0],["2023-09-05",19867.48,19867.48,19825.3,19825.3,300],["2023-09-06",19783.12,19825.3,19783.12,19825.3,200],["2023-09-07",19825.3,19825.3,19825.3,19825.3,100],["2023-09-08",19825.3,19825.3,19825.3,19825.3,0],["2023-09-11",18475.49,18517.67,18475.49,18517.67,200],["2023-09-12",17294.41,17294.41,17252.23,17252.23,500],["2023-09-13",17252.23,17252.23,17252.23,17252.23,0],["2023-09-14",16492.96,16492.96,16492.96,16492.96,200],["2023-09-15",15522.79,15522.79,15522.79,15522.79,100],["2023-09-18",15522.79,15522.79,15522.79,15522.79,0],["2023-09-19",15522.79,15522.79,15522.79,15522.79,0],["2023-09-20",15522.79,15522.79,15522.79,15522.79,0],["2023-09-21",15522.79,15522.79,15522.79,15522.79,0],["2023-09-22",15522.79,15522.79,15522.79,15522.79,0],["2023-09-25",16577.32,16577.32,16577.32,16577.32,100],["2023-09-26",17716.22,17716.22,17716.22,17716.22,100],["2023-09-27",18897.31,18897.31,18559.85,18897.31,600],["2023-09-28",18897.31,18897.31,18897.31,18897.31,0],["2023-09-29",18897.31,18897.31,18897.31,18897.31,0],["2023-10-02",18897.31,18897.31,18897.31,18897.31,0],["2023-10-03",18897.31,18897.31,18897.31,18897.31,0],["2023-10-04",18897.31,18897.31,18897.31,18897.31,0],["2023-10-05",18897.31,18897.31,18897.31,18897.31,0],["2023-10-06",18897.31,18897.31,18897.31,18897.31,0],["2023-10-09",18306.76,18306.76,18306.76,18306.76,200],["2023-10-10",17041.32,17041.32,17041.32,17041.32,600],["2023-10-11",17041.32,17041.32,17041.32,17041.32,0],["2023-10-12",17041.32,17041.32,17041.32,17041.32,0],["2023-10-13",17041.32,17041.32,17041.32,17041.32,0],["2023-10-16",18222.4,18222.4,18222.4,18222.4,100],["2023-10-17",18222.4,18222.4,18222.4,18222.4,0],["2023-10-18",18222.4,18222.4,18222.4,18222.4,0],["2023-10-19",18222.4,18222.4,18222.4,18222.4,0],["2023-10-20",18222.4,18222.4,18222.4,18222.4,0],["2023-10-23",17927.13,17927.13,17927.13,17927.13,100],["2023-10-24",17927.13,17927.13,17927.13,17927.13,0],["2023-10-25",17927.13,17927.13,17927.13,17927.13,0],["2023-10-26",17927.13,17927.13,17927.13,17927.13,0],["2023-10-27",17927.13,17927.13,17927.13,17927.13,0],["2023-10-30",17927.13,17927.13,17927.13,17927.13,0],["2023-10-31",17927.13,17927.13,17927.13,17927.13,0],["2023-11-01",17927.13,17927.13,17927.13,17927.13,0],["2023-11-02",16703.87,18517.67,16703.87,18517.67,200],["2023-11-03",19783.12,19783.12,19783.12,19783.12,100],["2023-11-06",18433.31,18433.31,18433.31,18433.31,100],["2023-11-07",18433.31,18433.31,18433.31,18433.31,0],["2023-11-08",18433.31,18433.31,18433.31,18433.31,0],["2023-11-09",18138.04,18138.04,18138.04,18138.04,100],["2023-11-10",16872.59,16872.59,16872.59,16872.59,100],["2023-11-13",16872.59,16872.59,16872.59,16872.59,0],["2023-11-14",18011.49,18011.49,18011.49,18011.49,100],["2023-11-15",18011.49,18011.49,18011.49,18011.49,0],["2023-11-16",18011.49,18011.49,18011.49,18011.49,0],["2023-11-17",18011.49,18011.49,18011.49,18011.49,0],["2023-11-20",18011.49,18011.49,18011.49,18011.49,0],["2023-11-21",18011.49,18011.49,18011.49,18011.49,0],["2023-11-22",18011.49,18011.49,18011.49,18011.49,0],["2023-11-23",18011.49,18011.49,18011.49,18011.49,0],["2023-11-24",16788.23,17969.31,16788.23,17969.31,600],["2023-11-27",16788.23,16788.23,16788.23,16788.23,100],["2023-11-28",16788.23,16788.23,16788.23,16788.23,0],["2023-11-29",16788.23,17927.13,16788.23,17927.13,900],["2023-11-30",19150.39,19150.39,19150.39,19150.39,100],["2023-12-01",17842.77,19108.21,17842.77,19108.21,200],["2023-12-04",17800.59,19825.3,17800.59,19825.3,200],["2023-12-05",18475.49,18475.49,18475.49,18475.49,1000],["2023-12-06",18475.49,18475.49,18475.49,18475.49,0],["2023-12-07",18475.49,18475.49,18475.49,18475.49,0],["2023-12-08",18475.49,18475.49,18475.49,18475.49,0],["2023-12-11",18475.49,18475.49,18475.49,18475.49,0],["2023-12-12",18475.49,18475.49,18475.49,18475.49,0],["2023-12-13",18475.49,18475.49,18475.49,18475.49,0],["2023-12-14",18475.49,18475.49,18475.49,18475.49,0],["2023-12-15",17252.23,17252.23,17252.23,17252.23,200],["2023-12-18",16872.59,16872.59,16872.59,16872.59,500],["2023-12-19",15691.51,15691.51,15691.51,15691.51,100],["2023-12-20",15691.51,15691.51,15691.51,15691.51,0],["2023-12-21",15691.51,15691.51,15691.51,15691.51,0],["2023-12-22",15691.51,15691.51,15691.51,15691.51,0],["2023-12-25",15691.51,15691.51,15691.51,15691.51,0],["2023-12-26",15691.51,15691.51,15691.51,15691.51,0],["2023-12-27",15691.51,15691.51,15691.51,15691.51,0],["2023-12-28",16788.23,16788.23,15775.88,16788.23,1700],["2023-12-29",16788.23,16788.23,16788.23,16788.23,0],["2024-01-02",16872.59,17927.13,16872.59,17927.13,1200],["2024-01-03",18939.49,18939.49,18939.49,18939.49,100],["2024-01-04",17631.86,18897.31,17631.86,17631.86,1700],["2024-01-05",17294.41,17294.41,17294.41,17294.41,300],["2024-01-08",16197.69,16197.69,16197.69,16197.69,100],["2024-01-09",16197.69,16197.69,16197.69,16197.69,0],["2024-01-10",16197.69,16197.69,16197.69,16197.69,0],["2024-01-11",16197.69,16197.69,16197.69,16197.69,0],["2024-01-12",15649.33,16366.42,15649.33,15733.69,400],["2024-01-15",15733.69,15733.69,15733.69,15733.69,0],["2024-01-16",15733.69,15733.69,15733.69,15733.69,0],["2024-01-17",15733.69,15733.69,15733.69,15733.69,0],["2024-01-18",15733.69,15733.69,15733.69,15733.69,0],["2024-01-19",15733.69,15733.69,15733.69,15733.69,0],["2024-01-22",15733.69,15733.69,15733.69,15733.69,0],["2024-01-23",15733.69,15733.69,15733.69,15733.69,0],["2024-01-24",15733.69,15733.69,15733.69,15733.69,0],["2024-01-25",16830.41,16830.41,14932.25,14932.25,1400],["2024-01-26",14932.25,14932.25,14932.25,14932.25,0],["2024-01-29",14932.25,14932.25,14932.25,14932.25,0],["2024-01-30",14932.25,14932.25,14932.25,14932.25,0],["2024-01-31",14932.25,14932.25,14932.25,14932.25,0],["2024-02-01",14932.25,14932.25,14932.25,14932.25,0],["2024-02-02",14932.25,14932.25,14932.25,14932.25,0],["2024-02-05",14932.25,14932.25,14932.25,14932.25,0],["2024-02-06",15944.6,15944.6,15944.6,15944.6,200],["2024-02-07",17041.32,17041.32,17041.32,17041.32,100],["2024-02-15",17674.04,17674.04,17674.04,17674.04,100],["2024-02-16",18897.31,18897.31,18728.58,18728.58,400],["2024-02-19",18728.58,18728.58,18728.58,18728.58,0],["2024-02-20",19319.12,19319.12,19319.12,19319.12,100],["2024-02-21",17969.31,17969.31,17969.31,17969.31,1900],["2024-02-22",17969.31,17969.31,16788.23,16788.23,2200],["2024-02-23",17927.13,17927.13,17927.13,17927.13,700],["2024-02-26",17927.13,17927.13,17927.13,17927.13,0],["2024-02-27",17927.13,17927.13,17927.13,17927.13,0],["2024-02-28",17927.13,17927.13,17927.13,17927.13,0],["2024-02-29",17927.13,17927.13,17927.13,17927.13,0],["2024-03-01",17927.13,17927.13,17927.13,17927.13,0],["2024-03-04",16788.23,16788.23,16788.23,16788.23,100],["2024-03-05",16788.23,16788.23,16788.23,16788.23,0],["2024-03-06",16788.23,16788.23,16788.23,16788.23,0],["2024-03-07",16788.23,16788.23,16788.23,16788.23,0],["2024-03-08",16788.23,16788.23,16788.23,16788.23,0],["2024-03-11",16788.23,16788.23,16788.23,16788.23,0],["2024-03-12",16788.23,16788.23,16788.23,16788.23,0],["2024-03-13",16197.69,16197.69,16197.69,16197.69,100],["2024-03-14",16197.69,16197.69,16197.69,16197.69,0],["2024-03-15",15269.7,15396.24,15269.7,15396.24,200],["2024-03-18",16450.78,16450.78,15438.42,15438.42,1600],["2024-03-19",16492.96,16492.96,16492.96,16492.96,100],["2024-03-20",16492.96,16492.96,16492.96,16492.96,0],["2024-03-21",17631.86,17631.86,17631.86,17631.86,100],["2024-03-22",18433.31,18433.31,18433.31,18433.31,100],["2024-03-25",18433.31,18433.31,18433.31,18433.31,0],["2024-03-26",18011.49,18391.13,18011.49,18391.13,200],["2024-03-27",18391.13,18391.13,18391.13,18391.13,0],["2024-03-28",18391.13,18391.13,18391.13,18391.13,0],["2024-03-29",18391.13,18391.13,18391.13,18391.13,0],["2024-04-01",18391.13,18391.13,18391.13,18391.13,0],["2024-04-02",18391.13,18391.13,18391.13,18391.13,0],["2024-04-03",18391.13,18391.13,18391.13,18391.13,0],["2024-04-04",18391.13,18391.13,18391.13,18391.13,0],["2024-04-05",18391.13,18391.13,18391.13,18391.13,200],["2024-04-08",18391.13,18391.13,18391.13,18391.13,0],["2024-04-09",18391.13,18391.13,18391.13,18391.13,0],["2024-04-10",18391.13,18391.13,18391.13,18391.13,0],["2024-04-11",18391.13,18391.13,18391.13,18391.13,0],["2024-04-12",19192.58,19192.58,19192.58,19192.58,100],["2024-04-15",17884.95,18475.49,17884.95,18475.49,300],["2024-04-16",19192.58,19192.58,19192.58,19192.58,100],["2024-04-17",19192.58,19192.58,19192.58,19192.58,0],["2024-04-19",19192.58,19192.58,19192.58,19192.58,0],["2024-04-22",19192.58,19192.58,19192.58,19192.58,0],["2024-04-23",19192.58,19192.58,19192.58,19192.58,0],["2024-04-24",19192.58,19192.58,19192.58,19192.58,0],["2024-04-25",19192.58,19192.58,19192.58,19192.58,0],["2024-04-26",19192.58,19192.58,19192.58,19192.58,0],["2024-05-02",19192.58,19192.58,19192.58,19192.58,0],["2024-05-03",19192.58,19192.58,19192.58,19192.58,0],["2024-05-06",19192.58,19192.58,19192.58,19192.58,0],["2024-05-07",19192.58,19192.58,19192.58,19192.58,0],["2024-05-08",19192.58,19192.58,19192.58,19192.58,0],["2024-05-09",17884.95,18517.67,17884.95,18517.67,300],["2024-05-10",18517.67,18517.67,18517.67,18517.67,0],["2024-05-13",17294.41,19361.3,17294.41,19361.3,1100],["2024-05-14",18011.49,18011.49,18011.49,18011.49,1400],["2024-05-15",18011.49,18011.49,18011.49,18011.49,900],["2024-05-16",18011.49,18011.49,18011.49,18011.49,200],["2024-05-17",18011.49,18011.49,18011.49,18011.49,0],["2024-05-20",17041.32,18306.76,16788.23,18306.76,9600],["2024-05-21",18348.95,18348.95,18306.76,18306.76,600],["2024-05-22",17716.22,19192.58,17716.22,19192.58,200],["2024-05-23",17884.95,18897.31,17884.95,18897.31,7800],["2024-05-24",18544.08,18544.08,18544.08,18544.08,1800],["2024-05-27",18544.08,18544.08,18544.08,18544.08,400],["2024-05-28",18544.08,18544.08,18544.08,18544.08,0],["2024-05-29",18455.78,18455.78,18455.78,18455.78,100],["2024-05-30",18455.78,18455.78,18455.78,18455.78,0],["2024-05-31",18455.78,18455.78,18455.78,18455.78,1600],["2024-06-03",18455.78,18544.08,18455.78,18544.08,600],["2024-06-04",18544.08,18544.08,18544.08,18544.08,0],["2024-06-05",18544.08,18544.08,18544.08,18544.08,0],["2024-06-06",18544.08,18544.08,18544.08,18544.08,0],["2024-06-07",18544.08,18544.08,18544.08,18544.08,100],["2024-06-10",17263.66,17263.66,17263.66,17263.66,100],["2024-06-11",18455.78,18455.78,18455.78,18455.78,700],["2024-06-12",18455.78,18455.78,18455.78,18455.78,0],["2024-06-13",18455.78,18455.78,18455.78,18455.78,0],["2024-06-14",17705.19,18455.78,17705.19,18455.78,200],["2024-06-17",18455.78,18455.78,18455.78,18455.78,0],["2024-06-18",18455.78,18455.78,18455.78,18455.78,0],["2024-06-19",18455.78,18455.78,18455.78,18455.78,0],["2024-06-20",18544.08,18544.08,18544.08,18544.08,100],["2024-06-21",18544.08,18544.08,18544.08,18544.08,0],["2024-06-24",18544.08,18544.08,18544.08,18544.08,0],["2024-06-25",18544.08,18544.08,18544.08,18544.08,0],["2024-06-26",18544.08,18544.08,18544.08,18544.08,100],["2024-06-27",18544.08,18544.08,18544.08,18544.08,0],["2024-06-28",18588.24,18588.24,18588.24,18588.24,100],["2024-07-01",18588.24,18588.24,18588.24,18588.24,0],["2024-07-02",17440.27,17440.27,17440.27,17440.27,100],["2024-07-03",17440.27,17440.27,17440.27,17440.27,0],["2024-07-04",17440.27,17440.27,17440.27,17440.27,0],["2024-07-05",17440.27,17440.27,17440.27,17440.27,0],["2024-07-08",17440.27,17440.27,17440.27,17440.27,0],["2024-07-09",17440.27,17440.27,17440.27,17440.27,0],["2024-07-10",17440.27,17440.27,17440.27,17440.27,0],["2024-07-11",17440.27,17440.27,17440.27,17440.27,0],["2024-07-12",18632.39,18632.39,16601.37,16601.37,300],["2024-07-15",16601.37,16601.37,16601.37,16601.37,0],["2024-07-16",16601.37,16601.37,16601.37,16601.37,0],["2024-07-17",16601.37,16601.37,16601.37,16601.37,0],["2024-07-18",16601.37,16601.37,16601.37,16601.37,0],["2024-07-19",16601.37,16601.37,16601.37,16601.37,0],["2024-07-22",16601.37,16601.37,16601.37,16601.37,0],["2024-07-23",16601.37,16601.37,16601.37,16601.37,0],["2024-07-24",15497.56,15497.56,15497.56,15497.56,100],["2024-07-25",15497.56,15497.56,15497.56,15497.56,0],["2024-07-26",15497.56,15497.56,15497.56,15497.56,0],["2024-07-29",15497.56,15497.56,15497.56,15497.56,0],["2024-07-30",15497.56,15497.56,15497.56,15497.56,0],["2024-07-31",15497.56,15497.56,15497.56,15497.56,0],["2024-08-01",15497.56,15497.56,15497.56,15497.56,0],["2024-08-02",15497.56,15497.56,15497.56,15497.56,0],["2024-08-05",15497.56,15497.56,15497.56,15497.56,0],["2024-08-06",15497.56,15497.56,15497.56,15497.56,0],["2024-08-07",15497.56,15497.56,15497.56,15497.56,0],["2024-08-08",15497.56,15497.56,15497.56,15497.56,0],["2024-08-09",16557.22,16557.22,16557.22,16557.22,100],["2024-08-12",17705.19,17705.19,16645.52,16645.52,200],["2024-08-13",17793.49,17793.49,17793.49,17793.49,600],["2024-08-14",19029.76,19029.76,19029.76,19029.76,300],["2024-08-15",20221.88,20221.88,20221.88,20221.88,100],["2024-08-16",20221.88,20221.88,20221.88,20221.88,900],["2024-08-19",18809.0,18809.0,18809.0,18809.0,800],["2024-08-20",20089.43,20089.43,20089.43,20089.43,2200],["2024-08-21",20089.43,20089.43,20089.43,20089.43,1500],["2024-08-22",20089.43,20089.43,20089.43,20089.43,0],["2024-08-23",20089.43,20089.43,20089.43,20089.43,200],["2024-08-26",20089.43,20089.43,20089.43,20089.43,0],["2024-08-27",20089.43,20089.43,20089.43,20089.43,0],["2024-08-28",20089.43,20089.43,20089.43,20089.43,200],["2024-08-29",20089.43,20089.43,20089.43,20089.43,0],["2024-08-30",20089.43,20089.43,20089.43,20089.43,0],["2024-09-04",18809.0,18809.0,18809.0,18809.0,100],["2024-09-05",18809.0,18809.0,18809.0,18809.0,0],["2024-09-06",18809.0,18809.0,18809.0,18809.0,0],["2024-09-09",18809.0,18809.0,18809.0,18809.0,0],["2024-09-10",18809.0,18809.0,18809.0,18809.0,0],["2024-09-11",20089.43,20089.43,20089.43,20089.43,400],["2024-09-12",20089.43,20089.43,20089.43,20089.43,0],["2024-09-13",20089.43,20089.43,20089.43,20089.43,0],["2024-09-16",20089.43,20089.43,20089.43,20089.43,0],["2024-09-17",20089.43,20089.43,20089.43,20089.43,0],["2024-09-18",20089.43,20089.43,20089.43,20089.43,0],["2024-09-19",20089.43,20089.43,20089.43,20089.43,0],["2024-09-20",20089.43,20089.43,20089.43,20089.43,0],["2024-09-23",20089.43,20089.43,20089.43,20089.43,0],["2024-09-24",20089.43,20089.43,20089.43,20089.43,0],["2024-09-25",18809.0,18809.0,18809.0,18809.0,4100],["2024-09-26",18809.0,18809.0,18809.0,18809.0,0],["2024-09-27",20001.12,20001.12,20001.12,20001.12,100],["2024-09-30",21369.85,21369.85,21369.85,21369.85,100],["2024-10-01",22782.73,22782.73,22782.73,22782.73,100],["2024-10-02",22782.73,22782.73,22782.73,22782.73,0],["2024-10-03",22782.73,22782.73,22782.73,22782.73,0],["2024-10-04",22782.73,22782.73,22782.73,22782.73,0],["2024-10-07",22782.73,22782.73,22782.73,22782.73,0],["2024-10-08",22782.73,22782.73,22782.73,22782.73,0],["2024-10-09",22782.73,22782.73,22782.73,22782.73,0],["2024-10-10",22782.73,22782.73,22782.73,22782.73,0],["2024-10-11",22782.73,22782.73,22782.73,22782.73,0],["2024-10-14",22782.73,22782.73,22782.73,22782.73,0],["2024-10-15",22782.73,22782.73,22782.73,22782.73,0],["2024-10-16",22782.73,22782.73,22782.73,22782.73,0],["2024-10-17",22782.73,22782.73,22782.73,22782.73,0],["2024-10-18",22782.73,22782.73,22782.73,22782.73,0],["2024-10-21",22782.73,22782.73,22782.73,22782.73,0],["2024-10-22",21193.24,21193.24,21193.24,21193.24,200],["2024-10-23",21193.24,21193.24,21193.24,21193.24,0],["2024-10-24",21193.24,21193.24,21193.24,21193.24,0],["2024-10-25",21193.24,21193.24,21193.24,21193.24,0],["2024-10-28",19736.2,19736.2,19736.2,19736.2,100],["2024-10-29",19736.2,19736.2,19736.2,19736.2,0],["2024-10-30",18367.47,21060.78,18367.47,21060.78,2100],["2024-10-31",21060.78,21060.78,21060.78,21060.78,0],["2024-11-01",19603.75,21016.63,19603.75,21016.63,200],["2024-11-04",21016.63,21016.63,21016.63,21016.63,0],["2024-11-05",19559.59,21016.63,19559.59,20928.32,1600],["2024-11-06",20928.32,20928.32,20928.32,20928.32,0],["2024-11-07",20928.32,20928.32,20928.32,20928.32,0],["2024-11-08",19471.29,19471.29,19471.29,19471.29,100],["2024-11-11",20795.87,20795.87,18190.86,20486.8,900],["2024-11-12",20486.8,20486.8,20486.8,20486.8,0],["2024-11-13",19073.92,19603.75,19073.92,19073.92,3200],["2024-11-14",19073.92,19073.92,19073.92,19073.92,0],["2024-11-15",18367.47,18367.47,18367.47,18367.47,200],["2024-11-18",18367.47,18367.47,18367.47,18367.47,0],["2024-11-19",18367.47,18367.47,18367.47,18367.47,0],["2024-11-20",18367.47,18367.47,18367.47,18367.47,0],["2024-11-21",17484.42,17484.42,17484.42,17484.42,100],["2024-11-22",18676.54,18676.54,18676.54,18676.54,800],["2024-11-25",18676.54,18676.54,18676.54,18676.54,0],["2024-11-26",17793.49,17793.49,17793.49,17793.49,100],["2024-11-27",17793.49,17793.49,17793.49,17793.49,0],["2024-11-28",16866.29,16866.29,16866.29,16866.29,100],["2024-11-29",16866.29,16866.29,16866.29,16866.29,0],["2024-12-02",16866.29,16866.29,16866.29,16866.29,0],["2024-12-03",16866.29,16866.29,16866.29,16866.29,0],["2024-12-04",16866.29,16866.29,16866.29,16866.29,0],["2024-12-05",16866.29,16866.29,16866.29,16866.29,0],["2024-12-06",16866.29,16866.29,16866.29,16866.29,0],["2024-12-09",16866.29,16866.29,16866.29,16866.29,0],["2024-12-10",16866.29,16866.29,16866.29,16866.29,0],["2024-12-11",16866.29,16866.29,16866.29,16866.29,0],["2024-12-12",16866.29,16866.29,16866.29,16866.29,0],["2024-12-13",16866.29,16866.29,16866.29,16866.29,0],["2024-12-16",16866.29,16866.29,16866.29,16866.29,0],["2024-12-17",16866.29,16866.29,16866.29,16866.29,0],["2024-12-18",16866.29,16866.29,16866.29,16866.29,0],["2024-12-19",16866.29,16866.29,16866.29,16866.29,0],["2024-12-20",16866.29,16866.29,16866.29,16866.29,0],["2024-12-23",16866.29,16866.29,16866.29,16866.29,0],["2024-12-24",16866.29,16866.29,16866.29,16866.29,0],["2024-12-25",16866.29,16866.29,16866.29,16866.29,0],["2024-12-26",16866.29,16866.29,16866.29,16866.29,0],["2024-12-27",16866.29,16866.29,16866.29,16866.29,0],["2024-12-30",16866.29,16866.29,16866.29,16866.29,0],["2024-12-31",18014.25,18014.25,18014.25,18014.25,100],["2025-01-02",18014.25,18014.25,18014.25,18014.25,0],["2025-01-03",16954.59,16954.59,16954.59,16954.59,100],["2025-01-06",18102.56,18102.56,18102.56,18102.56,100],["2025-01-07",18102.56,18102.56,18102.56,18102.56,0],["2025-01-08",19338.83,19338.83,19338.83,19338.83,400],["2025-01-09",19338.83,19338.83,19338.83,19338.83,0],["2025-01-10",19338.83,19338.83,19338.83,19338.83,0],["2025-01-13",19338.83,19338.83,19338.83,19338.83,0],["2025-01-14",20619.26,20619.26,20619.26,20619.26,100],["2025-01-15",19206.37,19206.37,19206.37,19206.37,500],["2025-01-16",19206.37,19206.37,19206.37,19206.37,0],["2025-01-17",19206.37,19206.37,19206.37,19206.37,0],["2025-01-20",19206.37,19206.37,19206.37,19206.37,100],["2025-01-21",19206.37,19206.37,19206.37,19206.37,0],["2025-01-22",17970.1,17970.1,17970.1,17970.1,100],["2025-01-23",17970.1,17970.1,17970.1,17970.1,0],["2025-01-24",17970.1,17970.1,17970.1,17970.1,0],["2025-02-03",16822.13,16822.13,16822.13,16822.13,100],["2025-02-04",16822.13,16822.13,16822.13,16822.13,0],["2025-02-05",16822.13,16822.13,16822.13,16822.13,0],["2025-02-06",16822.13,16822.13,16822.13,16822.13,0],["2025-02-07",16822.13,16822.13,16822.13,16822.13,0],["2025-02-10",16822.13,16822.13,16822.13,16822.13,0],["2025-02-11",16822.13,16822.13,16822.13,16822.13,0],["2025-02-12",16822.13,16822.13,16822.13,16822.13,0],["2025-02-13",16822.13,16822.13,16822.13,16822.13,0],["2025-02-14",16822.13,16822.13,16822.13,16822.13,0],["2025-02-17",16822.13,16822.13,16822.13,16822.13,0],["2025-02-18",16822.13,16822.13,16822.13,16822.13,0],["2025-02-19",17970.1,17970.1,17970.1,17970.1,100],["2025-02-20",17970.1,17970.1,17970.1,17970.1,0],["2025-02-21",19206.37,19206.37,19206.37,19206.37,100],["2025-02-24",19206.37,19206.37,19206.37,19206.37,0],["2025-02-25",19206.37,19206.37,19206.37,19206.37,0],["2025-02-26",18058.41,18058.41,18058.41,18058.41,100],["2025-02-27",18058.41,18058.41,18058.41,18058.41,0],["2025-02-28",18058.41,18058.41,18058.41,18058.41,0],["2025-03-03",18058.41,18058.41,18058.41,18058.41,0],["2025-03-04",17042.9,17042.9,17042.9,17042.9,100],["2025-03-05",17042.9,17042.9,17042.9,17042.9,0],["2025-03-06",17042.9,17042.9,17042.9,17042.9,0],["2025-03-07",18235.02,18235.02,18235.02,18235.02,8600],["2025-03-10",19471.29,19471.29,19471.29,19471.29,8600],["2025-03-11",20795.87,20795.87,20795.87,20795.87,500],["2025-03-12",22164.6,22164.6,19603.75,21811.38,700],["2025-03-13",21987.99,21987.99,20310.19,20310.19,1900],["2025-03-14",21590.61,21590.61,18897.31,20928.32,2000],["2025-03-17",22032.14,22032.14,22032.14,22032.14,100],["2025-03-18",23312.56,23312.56,20530.95,20530.95,1700],["2025-03-19",19162.22,19956.97,19118.07,19118.07,3800],["2025-03-20",18544.08,18544.08,17925.95,17925.95,600],["2025-03-21",16822.13,16822.13,16822.13,16822.13,100],["2025-03-24",17970.1,17970.1,17970.1,17970.1,100],["2025-03-25",19118.07,19118.07,16910.44,16910.44,1600],["2025-03-26",16910.44,16910.44,16910.44,16910.44,0],["2025-03-27",16910.44,16910.44,16910.44,16910.44,0],["2025-03-28",18058.41,18058.41,18058.41,18058.41,400],["2025-03-31",18058.41,18058.41,18058.41,18058.41,0],["2025-04-01",18102.56,18102.56,18102.56,18102.56,100],["2025-04-02",19118.07,19118.07,19118.07,19118.07,100],["2025-04-03",20442.65,20442.65,18190.86,18190.86,700],["2025-04-04",18190.86,18190.86,18190.86,18190.86,0],["2025-04-08",18190.86,18190.86,18190.86,18190.86,0],["2025-04-09",17042.9,17042.9,16954.59,16954.59,200],["2025-04-10",17705.19,18102.56,17705.19,18102.56,1200],["2025-04-11",18102.56,18102.56,18102.56,18102.56,0],["2025-04-14",18853.15,18853.15,18853.15,18853.15,200],["2025-04-15",17616.88,18720.7,17616.88,18720.7,300],["2025-04-16",18720.7,18720.7,18720.7,18720.7,0],["2025-04-17",18720.7,18720.7,18720.7,18720.7,0],["2025-04-18",17484.42,17484.42,17484.42,17484.42,100],["2025-04-21",17484.42,18544.08,17484.42,18544.08,500],["2025-04-22",18544.08,18544.08,18544.08,18544.08,0],["2025-04-23",19647.9,19647.9,17881.8,19515.44,700],["2025-04-24",20266.04,20266.04,20266.04,20266.04,100],["2025-04-25",18853.15,18853.15,18853.15,18853.15,1300],["2025-04-28",18853.15,18853.15,18853.15,18853.15,600],["2025-04-29",18853.15,18853.15,18853.15,18853.15,1100],["2025-05-05",18853.15,18853.15,18853.15,18853.15,1000],["2025-05-06",18853.15,18853.15,18853.15,18853.15,0],["2025-05-07",18853.15,18853.15,18853.15,18853.15,400],["2025-05-08",18853.15,18853.15,18853.15,18853.15,200],["2025-05-09",18853.15,18853.15,18853.15,18853.15,0],["2025-05-12",17661.03,19603.75,17661.03,19603.75,200],["2025-05-13",19603.75,19603.75,19603.75,19603.75,0],["2025-05-14",19603.75,19603.75,19603.75,19603.75,0],["2025-05-15",19603.75,19603.75,19603.75,19603.75,0],["2025-05-16",18323.32,18323.32,18323.32,18323.32,100],["2025-05-19",18323.32,18323.32,18323.32,18323.32,0],["2025-05-20",18544.08,18544.08,18544.08,18544.08,100],["2025-05-21",18544.08,18544.08,18544.08,18544.08,0],["2025-05-22",17528.58,19780.36,17528.58,19780.36,400],["2025-05-23",19780.36,19780.36,19780.36,19780.36,200],["2025-05-26",19780.36,19780.36,19780.36,19780.36,0],["2025-05-27",19780.36,19780.36,19780.36,19780.36,100],["2025-05-28",20253.57,21152.68,20253.57,21152.68,600],["2025-05-29",22619.64,22619.64,22619.64,22619.64,5300],["2025-05-30",21767.86,24133.93,21767.86,22714.29,700],["2025-06-02",22714.29,22714.29,22714.29,22714.29,0],["2025-06-03",22714.29,22714.29,22714.29,22714.29,0],["2025-06-04",22714.29,22714.29,22714.29,22714.29,0],["2025-06-05",22525.0,22525.0,22525.0,22525.0,100],["2025-06-06",22525.0,22525.0,22525.0,22525.0,300],["2025-06-09",22525.0,22525.0,22525.0,22525.0,0],["2025-06-10",22525.0,22525.0,22525.0,22525.0,0],["2025-06-11",22525.0,22525.0,22525.0,22525.0,0],["2025-06-12",22525.0,22525.0,22525.0,22525.0,0],["2025-06-13",20963.39,20963.39,20963.39,20963.39,400],["2025-06-16",20963.39,20963.39,20963.39,20963.39,3200],["2025-06-17",20963.39,20963.39,20963.39,20963.39,500],["2025-06-18",20963.39,20963.39,20963.39,20963.39,1000],["2025-06-19",20963.39,20963.39,20963.39,20963.39,0],["2025-06-20",20963.39,20963.39,20963.39,20963.39,200],["2025-06-23",20963.39,20963.39,20963.39,20963.39,400],["2025-06-24",20963.39,21058.04,20963.39,21058.04,1500],["2025-06-25",21058.04,21058.04,21058.04,21058.04,800],["2025-06-26",21058.04,21058.04,21058.04,21058.04,0],["2025-06-27",20821.43,20821.43,20821.43,20821.43,100],["2025-06-30",20821.43,20821.43,20821.43,20821.43,0],["2025-07-01",20821.43,20821.43,20821.43,20821.43,0],["2025-07-02",19875.0,19875.0,19875.0,19875.0,500],["2025-07-03",19875.0,19875.0,19875.0,19875.0,300],["2025-07-04",19259.82,21010.71,19259.82,21010.71,600],["2025-07-07",21010.71,21010.71,21010.71,21010.71,0],["2025-07-08",21010.71,21010.71,21010.71,21010.71,0],["2025-07-09",21010.71,21010.71,21010.71,21010.71,0],["2025-07-10",21010.71,21010.71,21010.71,21010.71,0],["2025-07-11",21010.71,21010.71,21010.71,21010.71,0],["2025-07-14",21010.71,21010.71,21010.71,21010.71,0],["2025-07-15",21010.71,21010.71,21010.71,21010.71,0],["2025-07-16",20821.43,20821.43,20821.43,20821.43,100],["2025-07-17",19591.07,19922.32,19591.07,19922.32,600],["2025-07-18",19922.32,19922.32,19922.32,19922.32,0],["2025-07-21",19922.32,19922.32,19922.32,19922.32,0],["2025-07-22",18597.32,18597.32,18597.32,18597.32,100],["2025-07-23",19875.0,19875.0,19875.0,19875.0,100],["2025-07-24",19875.0,19875.0,19875.0,19875.0,0],["2025-07-25",19875.0,19875.0,19875.0,19875.0,0],["2025-07-28",19875.0,19875.0,19875.0,19875.0,0],["2025-07-29",18644.64,18644.64,18644.64,18644.64,100],["2025-07-30",18644.64,18644.64,18644.64,18644.64,0],["2025-07-31",18644.64,18644.64,18644.64,18644.64,0],["2025-08-01",18644.64,18644.64,18644.64,18644.64,0],["2025-08-04",19922.32,19922.32,17982.14,19922.32,2100],["2025-08-05",21247.32,21247.32,21247.32,21247.32,100],["2025-08-06",21200.0,21200.0,21200.0,21200.0,100],["2025-08-07",21200.0,21200.0,21200.0,21200.0,0],["2025-08-08",21200.0,21200.0,21200.0,21200.0,0],["2025-08-11",22572.32,22572.32,22572.32,22572.32,100],["2025-08-12",24133.93,24133.93,21010.71,23660.71,4000],["2025-08-13",23660.71,23660.71,23660.71,23660.71,0],["2025-08-14",22004.46,23092.86,22004.46,23092.86,900],["2025-08-15",23092.86,23092.86,23092.86,23092.86,0],["2025-08-18",23092.86,23092.86,23092.86,23092.86,0],["2025-08-19",22619.64,22714.29,21957.14,22714.29,900],["2025-08-20",22714.29,22714.29,22714.29,22714.29,0],["2025-08-21",23660.71,23660.71,22525.0,22525.0,400],["2025-08-22",21957.14,21957.14,21957.14,21957.14,100],["2025-08-25",21957.14,21957.14,21957.14,21957.14,0],["2025-08-26",21957.14,21957.14,21957.14,21957.14,0],["2025-08-27",21957.14,21957.14,21957.14,21957.14,0],["2025-08-28",21957.14,21957.14,21957.14,21957.14,0],["2025-08-29",21957.14,21957.14,21957.14,21957.14,200],["2025-09-03",21957.14,21957.14,21957.14,21957.14,0],["2025-09-04",21957.14,21957.14,21957.14,21957.14,0],["2025-09-05",21957.14,21957.14,21957.14,21957.14,0],["2025-09-08",21578.57,21578.57,21010.71,21010.71,400],["2025-09-09",19591.07,19591.07,19591.07,19591.07,600],["2025-09-10",20916.07,20916.07,20916.07,20916.07,100],["2025-09-11",20916.07,20916.07,20916.07,20916.07,0],["2025-09-12",22146.43,22146.43,22146.43,22146.43,100],["2025-09-15",22714.29,22714.29,22714.29,22714.29,100],["2025-09-16",22903.57,24275.89,22903.57,24275.89,36200],["2025-09-17",25932.14,25932.14,25932.14,25932.14,4000],["2025-09-18",27588.39,27683.04,24133.93,25080.36,14300],["2025-09-19",23329.46,26405.36,23329.46,24607.14,10100],["2025-09-22",22998.21,23613.39,22903.57,22903.57,2900],["2025-09-23",21389.29,21389.29,21341.96,21341.96,6900],["2025-09-24",21341.96,22761.61,21341.96,22761.61,1100],["2025-09-25",21294.64,22714.29,21247.32,22619.64,4500],["2025-09-26",22619.64,22619.64,22619.64,22619.64,0],["2025-09-29",22619.64,22619.64,21058.04,22572.32,1800],["2025-09-30",22572.32,22572.32,22572.32,22572.32,0],["2025-10-01",21105.36,21152.68,21010.71,21152.68,700],["2025-10-02",21673.21,21673.21,21673.21,21673.21,100],["2025-10-03",21578.57,21578.57,21294.64,21294.64,5800],["2025-10-06",19875.0,22714.29,19875.0,21294.64,300],["2025-10-07",19875.0,20064.29,19875.0,20064.29,300],["2025-10-08",21436.61,21436.61,21436.61,21436.61,100],["2025-10-09",22714.29,22714.29,22714.29,22714.29,200],["2025-10-10",22714.29,22714.29,22714.29,22714.29,0],["2025-10-13",22714.29,22714.29,22714.29,22714.29,0],["2025-10-14",21294.64,21294.64,21294.64,21294.64,1200],["2025-10-15",22525.0,22525.0,22525.0,22525.0,100],["2025-10-16",22525.0,22525.0,22525.0,22525.0,0],["2025-10-17",21105.36,21105.36,21105.36,21105.36,500],["2025-10-20",21105.36,21105.36,21105.36,21105.36,0],["2025-10-21",21767.86,21767.86,21767.86,21767.86,100],["2025-10-22",21767.86,21767.86,21767.86,21767.86,0],["2025-10-23",21862.5,21862.5,21862.5,21862.5,100],["2025-10-24",21862.5,21862.5,21862.5,21862.5,500],["2025-10-27",21862.5,21862.5,21862.5,21862.5,0],["2025-10-28",21862.5,21862.5,21862.5,21862.5,0],["2025-10-29",21862.5,21862.5,21862.5,21862.5,0],["2025-10-30",21341.96,21341.96,21294.64,21294.64,200],["2025-10-31",21294.64,21294.64,21294.64,21294.64,0],["2025-11-03",21294.64,21294.64,21294.64,21294.64,0],["2025-11-04",21294.64,21294.64,21294.64,21294.64,0],["2025-11-05",21294.64,21294.64,21294.64,21294.64,0],["2025-11-06",21294.64,21294.64,21294.64,21294.64,0],["2025-11-07",21294.64,21294.64,21294.64,21294.64,0],["2025-11-10",20395.54,20821.43,20348.21,20821.43,1900],["2025-11-11",20821.43,20821.43,20821.43,20821.43,0],["2025-11-12",21058.04,22241.07,21058.04,22241.07,3700],["2025-11-13",22241.07,22241.07,22241.07,22241.07,0],["2025-11-14",22241.07,22619.64,22241.07,22619.64,400],["2025-11-17",23660.71,23660.71,23518.75,23518.75,300],["2025-11-18",23660.71,23660.71,23660.71,23660.71,100],["2025-11-19",23660.71,23991.96,23660.71,23991.96,300],["2025-11-20",22525.0,24133.93,22525.0,24133.93,9400],["2025-11-21",24133.93,24133.93,24133.93,24133.93,0],["2025-11-24",24133.93,24133.93,24133.93,24133.93,0],["2025-11-25",24133.93,24133.93,24133.93,24133.93,0],["2025-11-26",22714.29,23613.39,22714.29,23613.39,2000],["2025-11-27",23613.39,23613.39,23613.39,23613.39,0],["2025-11-28",23613.39,23613.39,23613.39,23613.39,0],["2025-12-01",23613.39,23613.39,23613.39,23613.39,0],["2025-12-02",23613.39,23613.39,23613.39,23613.39,0],["2025-12-03",23613.39,23613.39,23613.39,23613.39,0],["2025-12-04",22714.29,23660.71,22714.29,23613.39,1600],["2025-12-05",24086.61,24086.61,22714.29,24086.61,900],["2025-12-08",24039.29,24039.29,24039.29,24039.29,100],["2025-12-09",22714.29,23045.54,22714.29,23045.54,600],["2025-12-10",24133.93,24133.93,24133.93,24133.93,100],["2025-12-11",24133.93,24133.93,24133.93,24133.93,0],["2025-12-12",24133.93,24133.93,24133.93,24133.93,0],["2025-12-15",24133.93,24133.93,24133.93,24133.93,0],["2025-12-16",22714.29,22714.29,22714.29,22714.29,600],["2025-12-17",23660.71,23660.71,23660.71,23660.71,100],["2025-12-18",24039.29,24039.29,22903.57,22903.57,200],["2025-12-19",22714.29,23092.86,22714.29,23092.86,1100],["2025-12-22",23613.39,23613.39,23613.39,23613.39,100],["2025-12-23",23613.39,23613.39,23613.39,23613.39,0],["2025-12-24",23613.39,23613.39,23613.39,23613.39,0],["2025-12-25",23613.39,23613.39,23613.39,23613.39,0],["2025-12-26",23613.39,23613.39,23613.39,23613.39,0],["2025-12-29",22714.29,23660.71,22714.29,23660.71,2100],["2025-12-30",23660.71,23660.71,23660.71,23660.71,0],["2025-12-31",23660.71,23660.71,23660.71,23660.71,0],["2026-01-05",23660.71,23660.71,23660.71,23660.71,0],["2026-01-06",23660.71,23660.71,23660.71,23660.71,0],["2026-01-07",23660.71,23660.71,23660.71,23660.71,0],["2026-01-08",24086.61,24086.61,24086.61,24086.61,200],["2026-01-09",24086.61,24086.61,24086.61,24086.61,0],["2026-01-12",24465.18,24465.18,24465.18,24465.18,100],["2026-01-13",24559.82,24559.82,24559.82,24559.82,100],["2026-01-14",22856.25,24086.61,22856.25,24086.61,2300],["2026-01-15",24086.61,24086.61,24086.61,24086.61,0],["2026-01-16",24086.61,24086.61,24086.61,24086.61,0],["2026-01-19",24086.61,24086.61,24086.61,24086.61,0],["2026-01-20",24086.61,24086.61,24086.61,24086.61,2100],["2026-01-21",24086.61,24086.61,24086.61,24086.61,0],["2026-01-22",24559.82,24559.82,24559.82,24559.82,100],["2026-01-23",24559.82,24559.82,24559.82,24559.82,0],["2026-01-26",24559.82,24559.82,24559.82,24559.82,0],["2026-01-27",24607.14,24607.14,24607.14,24607.14,1000],["2026-01-28",24607.14,24607.14,24607.14,24607.14,0],["2026-01-29",24607.14,24607.14,24607.14,24607.14,0],["2026-01-30",24607.14,24607.14,24607.14,24607.14,0],["2026-02-02",24607.14,24607.14,24607.14,24607.14,0],["2026-02-03",23471.43,24465.18,23471.43,24465.18,1100],["2026-02-04",24465.18,24465.18,24465.18,24465.18,0],["2026-02-05",24465.18,24465.18,24465.18,24465.18,0],["2026-02-06",24465.18,24465.18,24465.18,24465.18,0],["2026-02-09",24465.18,24465.18,24465.18,24465.18,0],["2026-02-10",24465.18,24465.18,24465.18,24465.18,0],["2026-02-11",24559.82,24559.82,24559.82,24559.82,100],["2026-02-12",24559.82,24559.82,24559.82,24559.82,0],["2026-02-13",24559.82,24559.82,24559.82,24559.82,0],["2026-02-23",24512.5,24512.5,24512.5,24512.5,100],["2026-02-24",24465.18,24465.18,24465.18,24465.18,100],["2026-02-25",24465.18,24465.18,24465.18,24465.18,0],["2026-02-26",24465.18,24465.18,24465.18,24465.18,0],["2026-02-27",26121.43,26121.43,24607.14,24607.14,3100],["2026-03-02",24607.14,24607.14,24607.14,24607.14,0],["2026-03-03",24607.14,24607.14,24607.14,24607.14,0],["2026-03-04",24607.14,24607.14,24607.14,24607.14,0],["2026-03-05",24607.14,24607.14,24607.14,24607.14,3800],["2026-03-06",24607.14,24607.14,24607.14,24607.14,0],["2026-03-09",24607.14,24607.14,24607.14,24607.14,0],["2026-03-10",24607.14,24607.14,24607.14,24607.14,0],["2026-03-11",24607.14,24607.14,24607.14,24607.14,0],["2026-03-12",24607.14,24607.14,24607.14,24607.14,0],["2026-03-13",24607.14,24607.14,24607.14,24607.14,0],["2026-03-16",24607.14,24607.14,24607.14,24607.14,0],["2026-03-17",23187.5,23187.5,23187.5,23187.5,4600],["2026-03-18",23660.71,23660.71,23660.71,23660.71,500],["2026-03-19",23660.71,23660.71,23660.71,23660.71,0],["2026-03-20",23660.71,23660.71,23660.71,23660.71,0],["2026-03-23",23660.71,23660.71,23660.71,23660.71,0],["2026-03-24",23660.71,23660.71,23660.71,23660.71,0],["2026-03-25",23660.71,23660.71,23660.71,23660.71,0],["2026-03-26",23660.71,23660.71,23660.71,23660.71,0],["2026-03-27",23660.71,23660.71,23660.71,23660.71,0],["2026-03-30",23660.71,23660.71,23660.71,23660.71,100],["2026-03-31",23660.71,23660.71,23660.71,23660.71,0],["2026-04-01",22714.29,23850.0,22714.29,23850.0,200],["2026-04-02",23850.0,23850.0,23850.0,23850.0,0],["2026-04-03",25506.25,25506.25,23850.0,23850.0,200],["2026-04-06",23850.0,23850.0,23850.0,23850.0,0],["2026-04-07",23850.0,23850.0,23850.0,23850.0,0],["2026-04-08",23850.0,23850.0,23850.0,23850.0,0],["2026-04-09",23850.0,23850.0,23850.0,23850.0,0],["2026-04-10",23850.0,23850.0,23850.0,23850.0,0],["2026-04-13",23850.0,23850.0,23850.0,23850.0,0],["2026-04-14",23850.0,23850.0,23850.0,23850.0,0],["2026-04-15",23850.0,23850.0,23850.0,23850.0,0],["2026-04-16",23850.0,23850.0,23850.0,23850.0,0],["2026-04-17",23850.0,23850.0,23850.0,23850.0,0],["2026-04-20",25411.61,25411.61,25411.61,25411.61,1000],["2026-04-21",25411.61,25411.61,25411.61,25411.61,0],["2026-04-22",25411.61,25411.61,25411.61,25411.61,0],["2026-04-23",25411.61,25411.61,25411.61,25411.61,0],["2026-04-24",25411.61,25411.61,25411.61,25411.61,0],["2026-04-28",25411.61,25411.61,25411.61,25411.61,0],["2026-04-29",25411.61,25411.61,25411.61,25411.61,0],["2026-05-04",25411.61,25411.61,25411.61,25411.61,0],["2026-05-05",25411.61,25411.61,25411.61,25411.61,0],["2026-05-06",25411.61,25411.61,25411.61,25411.61,0],["2026-05-07",25411.61,25411.61,25411.61,25411.61,0],["2026-05-08",25411.61,25411.61,25411.61,25411.61,0],["2026-05-11",25411.61,25411.61,25411.61,25411.61,0],["2026-05-12",25411.61,25411.61,25411.61,25411.61,0],["2026-05-13",25411.61,25411.61,25411.61,25411.61,0],["2026-05-14",25411.61,25411.61,25411.61,25411.61,0],["2026-05-15",25411.61,25411.61,25411.61,25411.61,0],["2026-05-18",25411.61,25411.61,25411.61,25411.61,0],["2026-05-19",25411.61,25411.61,25411.61,25411.61,0],["2026-05-20",25411.61,25411.61,25411.61,25411.61,0],["2026-05-21",25411.61,25411.61,25411.61,25411.61,0],["2026-05-22",26500.0,26500.0,26500.0,26500.0,100],["2026-05-25",26500.0,26500.0,26500.0,26500.0,0],["2026-05-26",26500.0,26500.0,26500.0,26500.0,0],["2026-05-27",26500.0,26500.0,26500.0,26500.0,0],["2026-05-28",26500.0,26500.0,26500.0,26500.0,0],["2026-05-29",26500.0,26500.0,26500.0,26500.0,0],["2026-06-01",24650.0,24650.0,24650.0,24650.0,400],["2026-06-02",24650.0,24650.0,24650.0,24650.0,0],["2026-06-03",24650.0,24650.0,24650.0,24650.0,0],["2026-06-04",24650.0,24650.0,24650.0,24650.0,0],["2026-06-05",24650.0,24650.0,24650.0,24650.0,0],["2026-06-08",24650.0,24650.0,24650.0,24650.0,0],["2026-06-09",24650.0,24650.0,24650.0,24650.0,0],["2026-06-10",24650.0,24650.0,24650.0,24650.0,0],["2026-06-11",24650.0,24650.0,24650.0,24650.0,0],["2026-06-12",24650.0,24650.0,24650.0,24650.0,0],["2026-06-15",24650.0,24650.0,24650.0,24650.0,0],["2026-06-16",24650.0,24650.0,24650.0,24650.0,0],["2026-06-17",24650.0,24650.0,24650.0,24650.0,0],["2026-06-18",24650.0,24650.0,24650.0,24650.0,0],["2026-06-19",24650.0,24650.0,24650.0,24650.0,0],["2026-06-22",24650.0,24650.0,24650.0,24650.0,0],["2026-06-23",24650.0,24650.0,24650.0,24650.0,0],["2026-06-24",22950.0,22950.0,22950.0,22950.0,100],["2026-06-25",21350.0,21500.0,21350.0,21350.0,3000],["2026-06-26",21350.0,21350.0,21350.0,21350.0,3900],["2026-06-29",21350.0,21350.0,21350.0,21350.0,0],["2026-06-30",20250.0,21000.0,20250.0,21000.0,200],["2026-07-01",20100.0,20500.0,20100.0,20500.0,300],["2026-07-02",21900.0,21900.0,21850.0,21900.0,15300],["2026-07-03",21900.0,23000.0,21900.0,23000.0,200],["2026-07-06",21400.0,21400.0,21400.0,21400.0,2500],["2026-07-07",21300.0,21400.0,21300.0,21400.0,5100],["2026-07-08",21400.0,21400.0,21400.0,21400.0,200],["2026-07-09",21450.0,21450.0,21400.0,21400.0,1700],["2026-07-10",21400.0,21400.0,21400.0,21400.0,0],["2026-07-13",21400.0,21400.0,21400.0,21400.0,2500],["2026-07-14",21400.0,21400.0,21400.0,21400.0,0],["2026-07-15",22750.0,22750.0,22750.0,22750.0,100],["2026-07-16",22750.0,22750.0,22750.0,22750.0,0],["2026-07-17",22750.0,22750.0,22750.0,22750.0,0],["2026-07-20",22750.0,22750.0,22750.0,22750.0,0],["2026-07-21",22600.0,23200.0,22600.0,23200.0,3200],["2026-07-22",23300.0,23300.0,23200.0,23200.0,900],["2026-07-23",23200.0,23200.0,23200.0,23200.0,0],["2026-07-24",23200.0,23200.0,23200.0,23200.0,100],["2026-07-27",23500.0,23500.0,23500.0,23500.0,100],["2026-07-28",23500.0,23500.0,23500.0,23500.0,0],["2026-07-29",23500.0,23500.0,23500.0,23500.0,0],["2026-07-30",23500.0,23500.0,23500.0,23500.0,0],["2026-07-31",24000.0,24000.0,24000.0,24000.0,400],["2026-08-03",24000.0,24000.0,24000.0,24000.0,0],["2026-08-04",24000.0,24000.0,23500.0,23500.0,600],["2026-08-05",23500.0,23500.0,23500.0,23500.0,0],["2026-08-06",22000.0,22000.0,22000.0,22000.0,400],["2026-08-07",23300.0,23500.0,23300.0,23500.0,2300],["2026-08-10",22200.0,22200.0,22200.0,22200.0,100],["2026-08-11",23750.0,23750.0,23750.0,23750.0,2500],["2026-08-12",25400.0,25400.0,25400.0,25400.0,4800],["2026-08-13",25400.0,25400.0,25400.0,25400.0,0],["2026-08-14",25400.0,25400.0,25400.0,25400.0,0],["2026-08-17",25400.0,25400.0,25400.0,25400.0,0],["2026-08-18",25400.0,25400.0,25400.0,25400.0,0],["2026-08-19",25400.0,25400.0,25400.0,25400.0,0],["2026-08-20",25400.0,25400.0,25400.0,25400.0,0],["2026-08-21",25400.0,25400.0,25400.0,25400.0,0],["2026-08-24",25400.0,25400.0,25400.0,25400.0,1300],["2026-08-25",24500.0,24500.0,24500.0,24500.0,1500],["2026-08-26",24900.0,24900.0,24900.0,24900.0,100],["2026-08-27",24900.0,24900.0,24900.0,24900.0,0],["2026-08-28",23600.0,23600.0,23600.0,23600.0,100],["2026-09-03",22300.0,22300.0,22300.0,22300.0,100],["2026-09-04",23850.0,23850.0,23500.0,23500.0,1200],["2026-09-07",22900.0,22900.0,22900.0,22900.0,100],["2026-09-08",22800.0,22800.0,21500.0,21500.0,1400],["2026-09-09",23000.0,23000.0,23000.0,23000.0,1500],["2026-09-10",23000.0,23000.0,23000.0,23000.0,0],["2026-09-11",23000.0,23000.0,23000.0,23000.0,200],["2026-09-14",24600.0,24600.0,23000.0,23000.0,1100],["2026-09-15",23000.0,23900.0,23000.0,23900.0,200],["2026-09-16",23900.0,23900.0,23900.0,23900.0,0],["2026-09-17",23900.0,23900.0,23900.0,23900.0,0],["2026-09-18",23800.0,23800.0,23600.0,23600.0,800],["2026-09-21",22750.0,22750.0,22750.0,22750.0,900],["2026-09-22",22750.0,22750.0,22750.0,22750.0,0],["2026-09-23",22750.0,22750.0,22750.0,22750.0,0],["2026-09-24",22750.0,22750.0,22750.0,22750.0,0],["2026-09-25",23850.0,24000.0,23850.0,24000.0,2400],["2026-09-28",24000.0,24000.0,24000.0,24000.0,0],["2026-09-29",24000.0,24000.0,24000.0,24000.0,0],["2026-09-30",24000.0,24000.0,24000.0,24000.0,500],["2026-10-01",24000.0,24000.0,24000.0,24000.0,0],["2026-10-02",24000.0,24000.0,24000.0,24000.0,0],["2026-10-05",24000.0,24000.0,24000.0,24000.0,0],["2026-10-06",24000.0,24000.0,24000.0,24000.0,0],["2026-10-07",24000.0,24000.0,24000.0,24000.0,0],["2026-10-08",24000.0,24000.0,24000.0,24000.0,0],["2026-10-09",24000.0,24000.0,24000.0,24000.0,0],["2026-10-12",24000.0,24000.0,24000.0,24000.0,0]]}