{"sym":"LGC","index":false,"bars":[["2006-12-27",2576.74,2576.74,2576.74,2576.74,1000],["2006-12-28",2703.99,2703.99,2703.99,2703.99,25000],["2006-12-29",2837.6,2837.6,2837.6,2837.6,13090],["2007-01-02",2977.57,2977.57,2977.57,2977.57,310],["2007-01-03",3123.9,3123.9,3123.9,3123.9,1000],["2007-01-04",3276.6,3276.6,3276.6,3276.6,3030],["2007-01-05",3435.65,3435.65,3435.65,3435.65,33330],["2007-01-08",3594.71,3594.71,3594.71,3594.71,41230],["2007-01-09",3753.77,3753.77,3753.77,3753.77,11740],["2007-01-10",3912.83,3912.83,3912.83,3912.83,5530],["2007-01-11",4103.7,4103.7,4103.7,4103.7,810],["2007-01-12",4294.57,4294.57,4294.57,4294.57,11500],["2007-01-15",4294.57,4294.57,4135.51,4135.51,19590],["2007-01-16",3944.64,3944.64,3944.64,3944.64,11380],["2007-01-17",3753.77,3753.77,3753.77,3753.77,19600],["2007-01-18",3690.15,3690.15,3690.15,3690.15,15890],["2007-01-19",3690.15,3849.2,3531.09,3849.2,4370],["2007-01-22",3849.2,4040.07,3753.77,4040.07,2810],["2007-01-23",4040.07,4040.07,3849.2,3849.2,11010],["2007-01-24",4040.07,4040.07,4040.07,4040.07,4390],["2007-01-25",3881.02,3881.02,3881.02,3881.02,7550],["2007-01-26",3881.02,3881.02,3881.02,3881.02,1900],["2007-01-29",3881.02,4008.26,3881.02,4008.26,5950],["2007-01-30",4008.26,4008.26,4008.26,4008.26,3000],["2007-01-31",4008.26,4071.89,4008.26,4071.89,4140],["2007-02-01",4071.89,4103.7,4071.89,4103.7,190],["2007-02-05",4103.7,4103.7,3976.45,4103.7,13480],["2007-02-06",4230.94,4230.94,4230.94,4230.94,1310],["2007-02-07",4135.51,4135.51,4135.51,4135.51,400],["2007-02-08",4135.51,4135.51,4135.51,4135.51,9200],["2007-02-09",4135.51,4326.38,4008.26,4008.26,6490],["2007-02-12",4008.26,4008.26,4008.26,4008.26,800],["2007-02-13",4008.26,4199.13,4008.26,4199.13,3610],["2007-02-14",4262.75,4390.0,4262.75,4262.75,1080],["2007-02-15",4453.62,4453.62,4453.62,4453.62,2500],["2007-02-26",4676.31,4676.31,4676.31,4676.31,5000],["2007-02-27",4867.18,4898.99,4867.18,4898.99,4160],["2007-02-28",4898.99,5089.86,4898.99,4898.99,7200],["2007-03-01",4898.99,5121.67,4898.99,4898.99,3100],["2007-03-02",5121.67,5121.67,5121.67,5121.67,2800],["2007-03-05",5344.35,5376.16,5344.35,5376.16,4000],["2007-03-06",5598.84,5598.84,5598.84,5598.84,6900],["2007-03-07",5598.84,5853.34,5407.97,5407.97,1730],["2007-03-08",5407.97,5407.97,5407.97,5407.97,880],["2007-03-09",5407.97,5407.97,5153.48,5153.48,910],["2007-03-12",5280.73,5280.73,5280.73,5280.73,2700],["2007-03-13",5280.73,5535.22,5280.73,5280.73,930],["2007-03-14",5153.48,5153.48,5153.48,5153.48,1500],["2007-03-15",4898.99,4898.99,4898.99,4898.99,4100],["2007-03-16",4676.31,4676.31,4676.31,4676.31,12400],["2007-03-19",4676.31,4708.12,4676.31,4708.12,15150],["2007-03-20",4771.74,4930.8,4771.74,4930.8,7750],["2007-03-21",5153.48,5153.48,5153.48,5153.48,8090],["2007-03-22",5407.97,5407.97,5407.97,5407.97,13410],["2007-03-23",5407.97,5407.97,5217.1,5217.1,4420],["2007-03-26",4962.61,4962.61,4962.61,4962.61,2500],["2007-03-27",4962.61,4962.61,4739.93,4739.93,2000],["2007-03-28",4739.93,4739.93,4739.93,4739.93,2750],["2007-03-29",4739.93,4771.74,4644.49,4676.31,4600],["2007-03-30",4676.31,4898.99,4676.31,4676.31,2270],["2007-04-02",4803.55,4898.99,4803.55,4898.99,54500],["2007-04-03",5026.23,5089.86,5026.23,5026.23,3340],["2007-04-04",5026.23,5026.23,5026.23,5026.23,2130],["2007-04-05",5026.23,5089.86,5026.23,5026.23,9480],["2007-04-06",4803.55,4867.18,4803.55,4803.55,2330],["2007-04-09",4739.93,4898.99,4739.93,4739.93,3730],["2007-04-10",4739.93,4739.93,4739.93,4739.93,390],["2007-04-11",4962.61,4962.61,4962.61,4962.61,10],["2007-04-12",4898.99,4962.61,4898.99,4898.99,950],["2007-04-13",4898.99,4898.99,4898.99,4898.99,900],["2007-04-16",4771.74,4771.74,4771.74,4771.74,600],["2007-04-18",4771.74,4771.74,4771.74,4771.74,4500],["2007-04-19",4771.74,4994.42,4771.74,4994.42,2770],["2007-04-20",4994.42,5089.86,4771.74,4994.42,4300],["2007-04-23",4994.42,4994.42,4771.74,4994.42,190],["2007-04-24",4771.74,4898.99,4771.74,4771.74,1810],["2007-04-25",4771.74,4771.74,4771.74,4771.74,460],["2007-05-02",4962.61,4962.61,4962.61,4962.61,150],["2007-05-03",4898.99,4898.99,4739.93,4898.99,310],["2007-05-04",4962.61,4962.61,4962.61,4962.61,500],["2007-05-07",4771.74,4962.61,4771.74,4771.74,2250],["2007-05-08",4835.36,4835.36,4835.36,4835.36,2000],["2007-05-09",4835.36,5058.05,4835.36,4835.36,5500],["2007-05-10",4835.36,5058.05,4612.68,5058.05,4050],["2007-05-11",5026.23,5026.23,5026.23,5026.23,3000],["2007-05-14",4962.61,5026.23,4962.61,4962.61,1660],["2007-05-15",4962.61,4962.61,4962.61,4962.61,500],["2007-05-16",4898.99,4930.8,4898.99,4898.99,1640],["2007-05-17",4708.12,4708.12,4708.12,4708.12,10],["2007-05-18",4898.99,4898.99,4898.99,4898.99,200],["2007-05-21",4898.99,4898.99,4898.99,4898.99,1500],["2007-05-22",4898.99,5089.86,4898.99,4898.99,2840],["2007-05-23",4962.61,4962.61,4962.61,4962.61,1060],["2007-05-24",4962.61,4962.61,4962.61,4962.61,1420],["2007-05-25",4898.99,4898.99,4898.99,4898.99,2470],["2007-05-28",4930.8,4962.61,4930.8,4962.61,1700],["2007-05-29",4930.8,4962.61,4930.8,4930.8,1340],["2007-05-30",4930.8,4962.61,4930.8,4930.8,550],["2007-05-31",4930.8,4930.8,4930.8,4930.8,1610],["2007-06-01",4930.8,5089.86,4708.12,4835.36,1700],["2007-06-04",4835.36,5058.05,4835.36,5058.05,3950],["2007-06-05",5280.73,5280.73,5280.73,5280.73,15750],["2007-06-06",5535.22,5535.22,5535.22,5535.22,12910],["2007-06-07",5789.71,5789.71,5789.71,5789.71,9260],["2007-06-08",6076.02,6076.02,6076.02,6076.02,2660],["2007-06-11",6362.32,6362.32,6362.32,6362.32,22400],["2007-06-12",6362.32,6680.44,6235.07,6362.32,23160],["2007-06-13",6680.44,6680.44,6680.44,6680.44,8690],["2007-06-14",6998.55,6998.55,6998.55,6998.55,10720],["2007-06-15",6998.55,7316.67,6680.44,6680.44,22580],["2007-06-18",6680.44,6680.44,6362.32,6680.44,21980],["2007-06-19",6680.44,6998.55,6680.44,6998.55,10680],["2007-06-20",6998.55,7189.42,6998.55,7189.42,5200],["2007-06-21",7316.67,7507.54,7316.67,7507.54,14670],["2007-06-22",7825.65,7825.65,7825.65,7825.65,9900],["2007-06-25",8207.39,8207.39,8207.39,8207.39,18450],["2007-06-26",8398.26,8589.13,8398.26,8398.26,18450],["2007-06-27",8016.52,8016.52,8016.52,8016.52,7760],["2007-06-28",7634.79,7634.79,7634.79,7634.79,870],["2007-06-29",7253.05,7253.05,7253.05,7253.05,5200],["2007-07-02",7253.05,7253.05,6934.93,7253.05,14710],["2007-07-03",7253.05,7316.67,7189.42,7189.42,4600],["2007-07-04",7189.42,7189.42,6998.55,6998.55,5190],["2007-07-05",6998.55,7253.05,6998.55,7125.8,3440],["2007-07-06",7125.8,7125.8,6807.68,6807.68,4230],["2007-07-09",6807.68,6998.55,6680.44,6680.44,4360],["2007-07-10",6425.94,6425.94,6425.94,6425.94,11090],["2007-07-11",6553.19,6744.06,6553.19,6744.06,18700],["2007-07-12",6998.55,6998.55,6998.55,6998.55,16060],["2007-07-13",6998.55,6998.55,6871.31,6871.31,530],["2007-07-16",7189.42,7189.42,7189.42,7189.42,3250],["2007-07-17",7189.42,7507.54,7189.42,7189.42,38490],["2007-07-18",7316.67,7507.54,7316.67,7507.54,15140],["2007-07-19",7507.54,7507.54,7380.29,7380.29,4660],["2007-07-20",7380.29,7380.29,7380.29,7380.29,1300],["2007-07-23",7380.29,7380.29,7062.18,7062.18,2660],["2007-07-24",6744.06,6744.06,6744.06,6744.06,6030],["2007-07-25",6744.06,6934.93,6744.06,6744.06,2670],["2007-07-26",6616.81,6616.81,6616.81,6616.81,1220],["2007-07-27",6616.81,6616.81,6489.57,6489.57,4380],["2007-07-30",6362.32,6362.32,6171.45,6171.45,1230],["2007-07-31",6171.45,6171.45,5916.96,5948.77,3600],["2007-08-01",5948.77,6235.07,5662.47,6235.07,8660],["2007-08-02",6235.07,6362.32,6235.07,6362.32,4550],["2007-08-03",6044.2,6362.32,6044.2,6044.2,3050],["2007-08-06",6107.83,6107.83,6076.02,6076.02,750],["2007-08-07",5853.34,6298.7,5853.34,6298.7,12820],["2007-08-08",6076.02,6076.02,6076.02,6076.02,310],["2007-08-09",6107.83,6107.83,6076.02,6107.83,6120],["2007-08-10",6235.07,6235.07,5853.34,5853.34,7100],["2007-08-13",5853.34,5980.58,5853.34,5980.58,2300],["2007-08-14",6044.2,6107.83,6044.2,6044.2,2480],["2007-08-15",5916.96,6107.83,5916.96,6107.83,820],["2007-08-16",6044.2,6044.2,6044.2,6044.2,500],["2007-08-17",6044.2,6044.2,5980.58,6012.39,1290],["2007-08-20",6044.2,6044.2,6044.2,6044.2,20],["2007-08-21",6044.2,6044.2,5885.15,5885.15,5070],["2007-08-22",5853.34,6044.2,5821.52,5821.52,8030],["2007-08-23",5980.58,5980.58,5726.09,5789.71,16810],["2007-08-24",6076.02,6076.02,6076.02,6076.02,4770],["2007-08-27",6362.32,6362.32,6362.32,6362.32,2880],["2007-08-28",6680.44,6680.44,6680.44,6680.44,2170],["2007-08-29",6998.55,6998.55,6998.55,6998.55,47100],["2007-08-30",6680.44,6871.31,6680.44,6871.31,24130],["2007-08-31",6744.06,6871.31,6680.44,6807.68,8740],["2007-09-04",6807.68,6998.55,6807.68,6998.55,12290],["2007-09-05",7316.67,7316.67,7316.67,7316.67,5290],["2007-09-06",7634.79,7634.79,7634.79,7634.79,6420],["2007-09-07",7634.79,8016.52,7634.79,8016.52,95740],["2007-09-10",8207.39,8207.39,8016.52,8143.77,50850],["2007-09-11",8143.77,8271.02,8016.52,8080.15,71610],["2007-09-12",8422.35,8422.35,8422.35,8422.35,1120],["2007-09-13",8820.25,8820.25,8820.25,8820.25,610],["2007-09-14",9218.16,9218.16,9218.16,9218.16,230],["2007-09-17",9616.07,9616.07,9284.48,9616.07,78940],["2007-09-18",9815.02,10080.29,9815.02,10080.29,74910],["2007-09-19",10080.29,10544.51,10080.29,10544.51,49980],["2007-09-20",10809.78,10809.78,10478.2,10478.2,28780],["2007-09-21",10080.29,10212.92,10013.97,10080.29,35180],["2007-09-24",9881.34,10013.97,9815.02,9815.02,24030],["2007-09-25",9549.75,9881.34,9549.75,9815.02,29690],["2007-09-26",10146.61,10146.61,9682.38,9682.38,37190],["2007-09-27",9549.75,9682.38,9549.75,9549.75,19270],["2007-09-28",9549.75,9947.65,9549.75,9881.34,7520],["2007-10-01",9682.38,9947.65,9682.38,9947.65,38420],["2007-10-02",9947.65,9947.65,9682.38,9815.02,10580],["2007-10-03",9682.38,9947.65,9682.38,9682.38,11630],["2007-10-04",9549.75,9682.38,9549.75,9549.75,20170],["2007-10-05",9549.75,9748.7,9549.75,9748.7,14900],["2007-10-08",10212.92,10212.92,9947.65,10212.92,40050],["2007-10-09",10544.51,10544.51,10345.56,10478.2,26470],["2007-10-10",10080.29,10478.2,10013.97,10212.92,15980],["2007-10-11",10478.2,10478.2,10212.92,10411.88,27130],["2007-10-12",10544.51,10610.83,10478.2,10544.51,30510],["2007-10-15",11008.74,11008.74,11008.74,11008.74,37040],["2007-10-16",11539.28,11539.28,11539.28,11539.28,26320],["2007-10-17",11671.91,11804.55,11141.37,11141.37,25590],["2007-10-18",10610.83,11141.37,10610.83,10610.83,16270],["2007-10-19",10610.83,10876.1,10610.83,10743.47,14330],["2007-10-22",10743.47,10876.1,10345.56,10345.56,11960],["2007-10-23",10080.29,10610.83,10080.29,10345.56,14380],["2007-10-24",10345.56,10478.2,10345.56,10478.2,12650],["2007-10-25",10610.83,10743.47,10478.2,10743.47,19790],["2007-10-26",10478.2,10743.47,10478.2,10478.2,8140],["2007-10-29",10013.97,10478.2,10013.97,10411.88,5720],["2007-10-30",10013.97,10146.61,10013.97,10080.29,7520],["2007-10-31",9947.65,10478.2,9947.65,10080.29,8320],["2007-11-01",9947.65,10013.97,9881.34,9947.65,11850],["2007-11-02",9947.65,10345.56,9947.65,10080.29,4000],["2007-11-05",9748.7,9815.02,9616.07,9616.07,15750],["2007-11-06",9616.07,9748.7,9616.07,9616.07,8510],["2007-11-07",9549.75,9947.65,9549.75,9682.38,2670],["2007-11-08",9881.34,9881.34,9682.38,9682.38,6510],["2007-11-09",9350.79,9483.43,9284.48,9284.48,6010],["2007-11-12",9151.84,9284.48,9085.52,9085.52,4580],["2007-11-13",8886.57,9019.21,8687.62,8687.62,11040],["2007-11-14",8621.3,9085.52,8621.3,9085.52,7190],["2007-11-15",9019.21,9218.16,8886.57,9151.84,3650],["2007-11-16",9284.48,9284.48,9151.84,9151.84,3390],["2007-11-19",9284.48,9549.75,9151.84,9151.84,1020],["2007-11-20",9151.84,9151.84,8753.94,8753.94,1820],["2007-11-21",9151.84,9151.84,8820.25,9151.84,14730],["2007-11-22",9284.48,9417.11,9284.48,9284.48,12250],["2007-11-23",9417.11,9417.11,9284.48,9417.11,3250],["2007-11-26",9417.11,9417.11,9417.11,9417.11,6570],["2007-11-27",9417.11,9417.11,9151.84,9151.84,6060],["2007-11-28",9284.48,9350.79,9151.84,9350.79,2110],["2007-11-29",9218.16,9417.11,9218.16,9350.79,6960],["2007-11-30",9350.79,9350.79,9151.84,9151.84,5780],["2007-12-03",9019.21,9417.11,9019.21,9085.52,4010],["2007-12-04",9085.52,9085.52,9019.21,9019.21,6450],["2007-12-05",9085.52,9151.84,9085.52,9151.84,3570],["2007-12-06",9019.21,9019.21,8886.57,8886.57,6690],["2007-12-07",8886.57,9218.16,8886.57,9019.21,4100],["2007-12-10",9019.21,9019.21,8952.89,8952.89,1040],["2007-12-11",8886.57,9019.21,8886.57,8886.57,3550],["2007-12-12",8886.57,8886.57,8820.25,8886.57,2250],["2007-12-13",8820.25,8952.89,8621.3,8621.3,3240],["2007-12-14",8621.3,8687.62,8488.66,8687.62,1860],["2007-12-17",8422.35,8621.3,8289.71,8289.71,4850],["2007-12-18",7891.81,8621.3,7891.81,8554.98,730],["2007-12-19",8488.66,8886.57,8488.66,8820.25,1790],["2007-12-20",8886.57,8886.57,8753.94,8753.94,6660],["2007-12-21",8820.25,8820.25,8753.94,8753.94,2210],["2007-12-24",9019.21,9019.21,8488.66,8488.66,820],["2007-12-25",8488.66,8488.66,8356.03,8488.66,1750],["2007-12-26",8687.62,8687.62,8687.62,8687.62,10],["2007-12-27",8687.62,9019.21,8422.35,9019.21,3000],["2007-12-28",8886.57,9151.84,8820.25,9151.84,6920],["2008-01-02",9151.84,9151.84,9085.52,9085.52,3100],["2008-01-03",9085.52,9085.52,9085.52,9085.52,3800],["2008-01-04",9151.84,9151.84,8820.25,8820.25,1670],["2008-01-07",8820.25,8820.25,8753.94,8753.94,430],["2008-01-08",8753.94,8753.94,8554.98,8554.98,1030],["2008-01-09",8621.3,8621.3,8356.03,8356.03,750],["2008-01-10",8157.08,8157.08,7958.12,7958.12,5210],["2008-01-11",7626.53,7825.49,7626.53,7825.49,2050],["2008-01-14",7560.22,7560.22,7493.9,7493.9,4860],["2008-01-15",7162.31,7162.31,7162.31,7162.31,2530],["2008-01-16",6830.72,7294.95,6830.72,7294.95,51520],["2008-01-17",6963.36,7029.68,6963.36,6963.36,28410],["2008-01-18",6618.51,6698.09,6618.51,6698.09,39200],["2008-01-21",6406.29,6499.13,6406.29,6459.34,12590],["2008-01-22",6233.86,6446.08,6180.81,6207.34,15990],["2008-01-23",6008.38,6008.38,5902.27,5902.27,22730],["2008-01-24",5835.96,6194.07,5835.96,5968.59,66090],["2008-01-25",5968.59,6101.23,5703.32,6101.23,24440],["2008-01-28",6339.97,6406.29,6260.39,6406.29,51230],["2008-01-29",6698.09,6698.09,6698.09,6698.09,5910],["2008-01-30",7029.68,7029.68,6897.04,7029.68,39210],["2008-01-31",6897.04,7029.68,6764.4,6963.36,33290],["2008-02-01",7162.31,7294.95,7162.31,7294.95,33520],["2008-02-12",7626.53,7626.53,7626.53,7626.53,44860],["2008-02-13",7958.12,7958.12,7294.95,7294.95,101740],["2008-02-14",7294.95,7560.22,7294.95,7427.58,19850],["2008-02-15",7294.95,7361.26,7095.99,7162.31,28600],["2008-02-18",6830.72,6897.04,6830.72,6830.72,41470],["2008-02-19",6830.72,7162.31,6631.77,6631.77,18740],["2008-02-20",6300.18,6897.04,6300.18,6300.18,21920],["2008-02-21",5995.12,5995.12,5995.12,5995.12,8310],["2008-02-22",5703.32,5703.32,5703.32,5703.32,78320],["2008-02-25",5955.33,5981.86,5955.33,5981.86,34100],["2008-02-26",6167.55,6167.55,5690.06,5995.12,58300],["2008-02-27",5955.33,6194.07,5928.8,5995.12,31050],["2008-02-28",5995.12,6286.92,5995.12,6233.86,81020],["2008-02-29",6233.86,6233.86,5942.07,5942.07,14550],["2008-03-03",5942.07,5942.07,5650.27,5650.27,50030],["2008-03-04",5371.73,5438.05,5371.73,5371.73,47410],["2008-03-05",5106.46,5637.0,5106.46,5106.46,29800],["2008-03-06",5358.47,5358.47,5358.47,5358.47,100],["2008-03-07",5623.74,5623.74,5623.74,5623.74,740],["2008-03-10",5902.27,5902.27,5902.27,5902.27,7550],["2008-03-11",5902.27,6101.23,5835.96,6087.96,21780],["2008-03-12",5809.43,6379.76,5809.43,6379.76,39320],["2008-03-13",6565.45,6618.51,6552.19,6591.98,16800],["2008-03-14",6605.24,6631.77,6565.45,6618.51,27190],["2008-03-17",6605.03,6605.03,6335.43,6605.03,29710],["2008-03-18",6281.51,6281.51,6281.51,6281.51,8040],["2008-03-19",5984.96,6591.55,5971.48,5971.48,17490],["2008-03-20",6268.03,6268.03,6065.84,6065.84,10650],["2008-03-21",5796.25,6335.43,5796.25,6065.84,10550],["2008-03-24",5836.69,6065.84,5823.21,6065.84,19030],["2008-03-25",5823.21,5823.21,5769.29,5769.29,8430],["2008-03-26",5526.65,6052.36,5526.65,6052.36,20100],["2008-03-27",6106.28,6106.28,6106.28,6106.28,6010],["2008-03-28",6160.2,6160.2,6160.2,6160.2,300],["2008-03-31",6214.12,6214.12,6214.12,6214.12,10],["2008-04-01",6268.03,6268.03,6268.03,6268.03,3060],["2008-04-02",6321.95,6321.95,6321.95,6321.95,2520],["2008-04-03",6375.87,6375.87,6375.87,6375.87,9540],["2008-04-04",6429.79,6429.79,6429.79,6429.79,3030],["2008-04-07",6551.11,6551.11,6551.11,6551.11,2750],["2008-04-08",6672.42,6672.42,6429.79,6672.42,25770],["2008-04-09",6739.82,6739.82,6739.82,6739.82,20820],["2008-04-10",6874.62,6874.62,6672.42,6874.62,50140],["2008-04-11",6874.62,7009.42,6739.82,7009.42,29240],["2008-04-16",7009.42,7009.42,6874.62,7009.42,6320],["2008-04-17",6874.62,7144.21,6874.62,7144.21,9630],["2008-04-18",7279.01,7279.01,7211.61,7279.01,6360],["2008-04-21",7413.8,7413.8,7346.41,7346.41,34320],["2008-04-22",7346.41,7346.41,7211.61,7211.61,15840],["2008-04-23",7346.41,7346.41,7076.81,7076.81,3470],["2008-04-24",6942.02,7211.61,6942.02,7211.61,25950],["2008-04-25",7211.61,7279.01,7211.61,7211.61,69020],["2008-04-28",7076.81,7144.21,7076.81,7144.21,57170],["2008-04-29",7009.42,7076.81,7009.42,7076.81,31050],["2008-05-05",7211.61,7211.61,6942.02,6942.02,48300],["2008-05-06",6807.22,6807.22,6807.22,6807.22,12360],["2008-05-07",6672.42,6672.42,6672.42,6672.42,230],["2008-05-08",6551.11,6672.42,6551.11,6551.11,25300],["2008-05-09",6429.79,6429.79,6429.79,6429.79,140],["2008-05-12",6308.47,6308.47,6308.47,6308.47,10],["2008-05-13",6187.16,6187.16,6187.16,6187.16,10],["2008-05-14",6065.84,6065.84,6065.84,6065.84,20],["2008-05-15",5944.52,5944.52,5944.52,5944.52,10],["2008-05-16",5836.69,5836.69,5836.69,5836.69,1550],["2008-05-19",5944.52,5944.52,5728.85,5944.52,5690],["2008-05-20",6052.36,6052.36,5836.69,6052.36,13830],["2008-05-21",6052.36,6160.2,5958.0,6052.36,4660],["2008-05-22",5944.52,6052.36,5944.52,5944.52,3610],["2008-05-23",5836.69,6052.36,5836.69,6052.36,12110],["2008-05-26",5944.52,6133.24,5944.52,6052.36,2370],["2008-05-30",5944.52,5944.52,5944.52,5944.52,20],["2008-06-02",5836.69,6052.36,5836.69,6038.88,1710],["2008-06-03",5931.04,6065.84,5931.04,5931.04,9740],["2008-06-04",5823.21,5823.21,5823.21,5823.21,1500],["2008-06-05",5715.37,5715.37,5715.37,5715.37,10000],["2008-06-06",5607.53,5607.53,5607.53,5607.53,110],["2008-06-09",5499.7,5499.7,5499.7,5499.7,10],["2008-06-10",5391.86,5391.86,5391.86,5391.86,200],["2008-06-11",5284.02,5499.7,5284.02,5391.86,13380],["2008-06-12",5499.7,5499.7,5499.7,5499.7,10200],["2008-06-13",5607.53,5607.53,5607.53,5607.53,1110],["2008-06-16",5715.37,5715.37,5715.37,5715.37,1020],["2008-06-17",5823.21,5823.21,5823.21,5823.21,140],["2008-06-18",5931.04,5931.04,5715.37,5715.37,2450],["2008-06-19",5553.61,5553.61,5553.61,5553.61,10],["2008-06-20",5391.86,5715.37,5391.86,5553.61,3970],["2008-06-23",5391.86,5715.37,5391.86,5715.37,620],["2008-06-24",5553.61,5877.13,5553.61,5877.13,1110],["2008-06-25",5701.89,6052.36,5701.89,6052.36,850],["2008-06-26",6052.36,6052.36,5877.13,5877.13,1020],["2008-06-27",5701.89,5877.13,5701.89,5877.13,2550],["2008-06-30",5728.85,5971.48,5701.89,5971.48,2490],["2008-07-01",6133.24,6146.72,6065.84,6146.72,4730],["2008-07-02",6321.95,6321.95,6321.95,6321.95,390],["2008-07-03",6321.95,6321.95,6133.24,6133.24,5210],["2008-07-04",6133.24,6308.47,5958.0,5958.0,4290],["2008-07-07",6133.24,6133.24,5958.0,5958.0,2300],["2008-07-08",5782.77,5917.56,5782.77,5917.56,5720],["2008-07-09",6092.8,6092.8,5742.33,5742.33,7100],["2008-07-10",5580.57,5594.05,5580.57,5594.05,2870],["2008-07-11",5540.13,5755.81,5540.13,5755.81,970],["2008-07-14",5917.56,5917.56,5917.56,5917.56,6700],["2008-07-15",6079.32,6092.8,5796.25,6092.8,9300],["2008-07-16",5917.56,6268.03,5917.56,5917.56,9550],["2008-07-17",5742.33,5796.25,5742.33,5796.25,4270],["2008-07-18",5634.49,5634.49,5634.49,5634.49,2310],["2008-07-21",5472.74,5621.01,5472.74,5472.74,1550],["2008-07-22",5310.98,5310.98,5310.98,5310.98,100],["2008-07-23",5162.7,5162.7,5162.7,5162.7,600],["2008-07-24",5014.43,5014.43,5014.43,5014.43,460],["2008-07-25",4866.15,4920.07,4866.15,4866.15,4150],["2008-07-28",4731.36,5000.95,4731.36,5000.95,3060],["2008-07-29",5122.27,5149.22,5122.27,5149.22,1600],["2008-07-30",5297.5,5297.5,5297.5,5297.5,10630],["2008-07-31",5149.22,5445.78,5149.22,5445.78,3000],["2008-08-01",5445.78,5594.05,5284.02,5284.02,1330],["2008-08-04",5135.74,5135.74,5135.74,5135.74,2710],["2008-08-05",5284.02,5284.02,5257.06,5284.02,2260],["2008-08-06",5135.74,5432.3,5135.74,5432.3,6320],["2008-08-07",5594.05,5594.05,5594.05,5594.05,5300],["2008-08-08",5432.3,5459.26,5432.3,5459.26,580],["2008-08-11",5621.01,5621.01,5337.94,5621.01,13280],["2008-08-12",5621.01,5782.77,5621.01,5782.77,6000],["2008-08-13",5782.77,5944.52,5621.01,5944.52,6930],["2008-08-14",6119.76,6119.76,6119.76,6119.76,20170],["2008-08-15",6294.99,6294.99,6294.99,6294.99,9260],["2008-08-18",6605.03,6605.03,6497.19,6537.63,3610],["2008-08-19",6537.63,6712.86,6537.63,6605.03,15560],["2008-08-20",6281.51,6335.43,6281.51,6281.51,1500],["2008-08-21",5984.96,6335.43,5984.96,6335.43,16050],["2008-08-22",6578.07,6578.07,6537.63,6578.07,19260],["2008-08-25",6416.31,6739.82,6416.31,6605.03,7790],["2008-08-26",6874.62,6874.62,6470.23,6470.23,26350],["2008-08-27",6591.55,6739.82,6402.83,6605.03,62940],["2008-08-28",6294.99,6537.63,6294.99,6348.91,19840],["2008-08-29",6605.03,6605.03,6133.24,6402.83,26600],["2008-09-03",6402.83,6672.42,6402.83,6672.42,14300],["2008-09-04",6942.02,6942.02,6942.02,6942.02,58800],["2008-09-05",7279.01,7279.01,7279.01,7279.01,40850],["2008-09-08",7279.01,7279.01,6942.02,6942.02,68840],["2008-09-09",6942.02,7144.21,6739.82,6807.22,14830],["2008-09-10",7076.81,7076.81,6470.23,6470.23,52190],["2008-09-11",6470.23,6470.23,6241.08,6241.08,26050],["2008-09-12",6200.64,6200.64,5931.04,5931.04,21270],["2008-09-15",6227.6,6227.6,6200.64,6227.6,14380],["2008-09-16",6510.67,6510.67,5917.56,5917.56,26560],["2008-09-17",5674.93,6065.84,5634.49,5634.49,8660],["2008-09-18",5391.86,5391.86,5364.9,5364.9,4510],["2008-09-19",5621.01,5621.01,5526.65,5621.01,34610],["2008-09-22",5890.6,5890.6,5890.6,5890.6,5030],["2008-09-23",5607.53,5728.85,5607.53,5607.53,26740],["2008-09-24",5418.82,5877.13,5337.94,5391.86,15870],["2008-09-25",5135.74,5391.86,5122.27,5189.66,56870],["2008-09-26",5440.08,5440.08,5440.08,5440.08,17680],["2008-09-29",5699.13,5699.13,5699.13,5699.13,1100],["2008-09-30",5418.49,5699.13,5418.49,5418.49,52690],["2008-10-01",5677.54,5677.54,5655.96,5677.54,14670],["2008-10-02",5958.18,5958.18,5677.54,5958.18,28160],["2008-10-03",6174.06,6174.06,6044.53,6174.06,21520],["2008-10-06",5893.42,5893.42,5871.83,5871.83,3900],["2008-10-07",5591.19,5591.19,5591.19,5591.19,2230],["2008-10-08",5332.14,5332.14,5332.14,5332.14,3170],["2008-10-09",5073.09,5181.03,5073.09,5073.09,54490],["2008-10-10",4835.63,5267.38,4835.63,4835.63,24670],["2008-10-13",4641.34,5051.5,4598.16,5051.5,23380],["2008-10-14",5288.97,5288.97,5288.97,5288.97,4120],["2008-10-15",5073.09,5288.97,5073.09,5288.97,11910],["2008-10-16",5288.97,5288.97,5029.91,5029.91,2040],["2008-10-17",5116.27,5116.27,4792.45,5116.27,6160],["2008-10-20",5353.73,5353.73,5181.03,5353.73,57220],["2008-10-21",5612.78,5612.78,5396.9,5396.9,61520],["2008-10-22",5159.44,5375.32,5137.85,5288.97,21150],["2008-10-23",5029.91,5029.91,5029.91,5029.91,1300],["2008-10-24",4792.45,4792.45,4792.45,4792.45,3800],["2008-10-27",4554.99,4554.99,4554.99,4554.99,2120],["2008-10-28",4339.11,4339.11,4339.11,4339.11,10],["2008-10-29",4511.81,4511.81,4123.23,4123.23,36930],["2008-10-30",3928.95,4295.94,3928.95,4080.06,26440],["2008-10-31",4274.35,4274.35,4080.06,4209.59,17350],["2008-11-03",4058.47,4101.65,4015.3,4036.88,29170],["2008-11-04",3864.18,4080.06,3842.6,4058.47,11260],["2008-11-05",4188.0,4188.0,4101.65,4166.41,12960],["2008-11-06",3993.71,4101.65,3972.12,3993.71,13640],["2008-11-07",3799.42,4101.65,3799.42,3799.42,13320],["2008-11-10",3669.89,3928.95,3669.89,3885.77,1700],["2008-11-11",3777.83,3777.83,3691.48,3713.07,11000],["2008-11-12",3561.96,3648.31,3540.37,3648.31,4800],["2008-11-13",3561.96,3821.01,3518.78,3518.78,6070],["2008-11-14",3454.02,3669.89,3454.02,3561.96,830],["2008-11-17",3648.31,3648.31,3561.96,3583.54,4410],["2008-11-18",3454.02,3626.72,3410.84,3561.96,8680],["2008-11-19",3454.02,3626.72,3454.02,3561.96,940],["2008-11-20",3389.26,3454.02,3389.26,3410.84,5610],["2008-11-21",3410.84,3561.96,3410.84,3518.78,9230],["2008-11-24",3367.67,3475.61,3367.67,3475.61,1130],["2008-11-25",3367.67,3497.19,3367.67,3475.61,12560],["2008-11-26",3475.61,3475.61,3302.91,3302.91,1350],["2008-11-27",3410.84,3410.84,3151.79,3173.38,3150],["2008-11-28",3173.38,3324.49,3173.38,3324.49,7310],["2008-12-01",3324.49,3475.61,3324.49,3475.61,23820],["2008-12-02",3561.96,3648.31,3561.96,3648.31,16230],["2008-12-03",3821.01,3821.01,3799.42,3821.01,16020],["2008-12-04",3993.71,3993.71,3993.71,3993.71,6440],["2008-12-05",3993.71,4188.0,3864.18,4188.0,47340],["2008-12-08",4188.0,4188.0,3993.71,4144.82,8710],["2008-12-09",3972.12,4339.11,3950.53,3950.53,15520],["2008-12-10",3777.83,3993.71,3777.83,3950.53,18570],["2008-12-11",3799.42,3950.53,3799.42,3950.53,3630],["2008-12-12",3842.6,4144.82,3842.6,4144.82,4670],["2008-12-15",4252.76,4274.35,4209.59,4252.76,12680],["2008-12-16",4058.47,4295.94,4058.47,4188.0,5510],["2008-12-17",4036.88,4382.29,4015.3,4252.76,21840],["2008-12-18",4080.06,4403.87,4080.06,4188.0,1820],["2008-12-19",4188.0,4317.52,4101.65,4231.17,13550],["2008-12-22",4360.7,4425.46,4274.35,4425.46,19280],["2008-12-23",4490.22,4554.99,4490.22,4554.99,11410],["2008-12-24",4554.99,4749.28,4339.11,4749.28,11220],["2008-12-25",4900.39,4943.56,4511.81,4943.56,19390],["2008-12-26",4727.69,5073.09,4727.69,4965.15,20870],["2008-12-29",5029.91,5029.91,4965.15,4965.15,4600],["2008-12-30",4965.15,4965.15,4900.39,4900.39,10100],["2008-12-31",4727.69,5073.09,4727.69,4943.56,23850],["2009-01-02",4706.1,4770.86,4706.1,4706.1,8360],["2009-01-05",4619.75,4619.75,4511.81,4511.81,1340],["2009-01-06",4684.51,4684.51,4295.94,4295.94,3600],["2009-01-07",4490.22,4490.22,4490.22,4490.22,20],["2009-01-08",4274.35,4274.35,4274.35,4274.35,700],["2009-01-09",4447.05,4447.05,4447.05,4447.05,60],["2009-01-12",4231.17,4252.76,4231.17,4231.17,2850],["2009-01-13",4339.11,4339.11,4339.11,4339.11,20],["2009-01-14",4317.52,4339.11,4317.52,4339.11,1240],["2009-01-15",4339.11,4554.99,4123.23,4554.99,3150],["2009-01-16",4339.11,4554.99,4339.11,4339.11,3300],["2009-01-19",4425.46,4425.46,4425.46,4425.46,410],["2009-01-20",4209.59,4317.52,4209.59,4317.52,1010],["2009-01-21",4317.52,4317.52,4317.52,4317.52,490],["2009-01-22",4317.52,4317.52,4317.52,4317.52,10],["2009-01-23",4425.46,4425.46,4101.65,4101.65,240],["2009-02-02",3993.71,3993.71,3993.71,3993.71,100],["2009-02-03",3842.6,4101.65,3799.42,3799.42,3720],["2009-02-04",3691.48,3950.53,3669.89,3950.53,13150],["2009-02-05",3756.25,3993.71,3756.25,3993.71,2240],["2009-02-06",3972.12,3972.12,3972.12,3972.12,1110],["2009-02-09",4101.65,4101.65,3993.71,4101.65,4010],["2009-02-10",4101.65,4295.94,3928.95,4295.94,32520],["2009-02-11",4188.0,4295.94,4101.65,4295.94,2700],["2009-02-12",4490.22,4490.22,4101.65,4101.65,25650],["2009-02-13",3993.71,4123.23,3993.71,4123.23,260],["2009-02-16",3928.95,4123.23,3928.95,4123.23,1360],["2009-02-17",4123.23,4123.23,4123.23,4123.23,150],["2009-02-18",3928.95,3928.95,3928.95,3928.95,1550],["2009-02-19",3734.66,3734.66,3734.66,3734.66,460],["2009-02-20",3561.96,3561.96,3561.96,3561.96,550],["2009-02-23",3389.26,3389.26,3389.26,3389.26,15900],["2009-02-24",3238.14,3346.08,3238.14,3238.14,106800],["2009-02-25",3367.67,3389.26,3346.08,3389.26,18340],["2009-02-26",3389.26,3389.26,3302.91,3302.91,17010],["2009-02-27",3389.26,3410.84,3194.97,3389.26,22660],["2009-03-02",3410.84,3540.37,3410.84,3540.37,9110],["2009-03-03",3389.26,3669.89,3389.26,3669.89,16410],["2009-03-04",3734.66,3842.6,3669.89,3842.6,43450],["2009-03-05",3972.12,4015.3,3885.77,3950.53,34370],["2009-03-06",3885.77,3928.95,3885.77,3885.77,7040],["2009-03-09",3885.77,3907.36,3885.77,3885.77,15260],["2009-03-10",3928.95,3928.95,3885.77,3928.95,9590],["2009-03-11",4058.47,4058.47,3928.95,3950.53,27030],["2009-03-12",3950.53,4144.82,3928.95,4144.82,80100],["2009-03-13",4144.82,4339.11,4144.82,4339.11,44660],["2009-03-16",4554.99,4554.99,4144.82,4144.82,16660],["2009-03-17",4317.52,4339.11,4188.0,4339.11,28290],["2009-03-18",4541.45,4541.45,4496.49,4541.45,30410],["2009-03-19",4721.31,4721.31,4339.11,4608.9,37580],["2009-03-20",4608.9,4608.9,4429.04,4429.04,38340],["2009-03-23",4429.04,4474.01,4429.04,4474.01,23060],["2009-03-24",4608.9,4608.9,4496.49,4496.49,43540],["2009-03-25",4586.42,4676.35,4586.42,4676.35,5930],["2009-03-26",4676.35,4811.24,4676.35,4766.28,3300],["2009-03-27",4586.42,4811.24,4541.45,4811.24,13060],["2009-03-30",4631.38,4833.72,4631.38,4833.72,37000],["2009-03-31",4608.9,5058.55,4608.9,5058.55,47590],["2009-04-01",4856.21,5058.55,4811.24,4811.24,17160],["2009-04-02",4653.87,4991.1,4586.42,4901.17,29730],["2009-04-03",5081.03,5081.03,4698.83,4946.14,11410],["2009-04-07",4721.31,4946.14,4698.83,4946.14,49780],["2009-04-08",4721.31,4946.14,4698.83,4698.83,42260],["2009-04-09",4518.97,4631.38,4518.97,4518.97,60850],["2009-04-10",4541.45,4721.31,4518.97,4698.83,14240],["2009-04-13",4698.83,4901.17,4631.38,4788.76,114670],["2009-04-14",4833.72,4833.72,4608.9,4608.9,49280],["2009-04-15",4429.04,4429.04,4406.56,4429.04,7220],["2009-04-16",4316.63,4339.11,4226.7,4271.66,12170],["2009-04-17",4474.01,4474.01,4181.73,4271.66,17200],["2009-04-20",4271.66,4294.15,4249.18,4294.15,32400],["2009-04-21",4114.29,4294.15,4114.29,4271.66,70100],["2009-04-22",4271.66,4474.01,4271.66,4474.01,144360],["2009-04-23",4631.38,4676.35,4608.9,4676.35,71500],["2009-04-24",4901.17,4901.17,4901.17,4901.17,63100],["2009-04-27",5126.0,5126.0,4721.31,5126.0,85370],["2009-04-28",4991.1,5373.3,4968.62,5373.3,140020],["2009-04-29",5395.79,5395.79,5126.0,5373.3,22920],["2009-05-04",5553.16,5575.65,5373.3,5575.65,49600],["2009-05-05",5620.61,5733.02,5575.65,5620.61,77690],["2009-05-06",5373.3,5620.61,5350.82,5373.3,52630],["2009-05-07",5395.79,5598.13,5373.3,5598.13,86370],["2009-05-08",5395.79,5575.65,5395.79,5418.27,19740],["2009-05-11",5418.27,5688.06,5283.37,5688.06,85180],["2009-05-12",5688.06,5845.43,5688.06,5845.43,18200],["2009-05-13",5867.92,6070.26,5845.43,6070.26,48430],["2009-05-14",5845.43,5845.43,5598.13,5845.43,2410],["2009-05-15",5935.36,5935.36,5755.5,5935.36,38640],["2009-05-18",6070.26,6070.26,5935.36,6047.78,51600],["2009-05-19",6272.6,6272.6,6047.78,6070.26,102670],["2009-05-20",6070.26,6160.19,5957.85,6070.26,76930],["2009-05-21",5867.92,6272.6,5777.99,6272.6,79390],["2009-05-22",6002.81,6272.6,5980.33,5980.33,26160],["2009-05-25",6256.86,6256.86,6182.67,6256.86,20900],["2009-05-26",6256.86,6256.86,6059.02,6207.4,19110],["2009-05-27",6009.56,6059.02,5910.63,5910.63,22650],["2009-05-28",5663.33,5910.63,5638.6,5910.63,32900],["2009-05-29",5811.71,6059.02,5638.6,6009.56,25630],["2009-06-01",6157.94,6157.94,5712.79,6133.21,24670],["2009-06-02",6281.59,6281.59,6059.02,6108.48,33270],["2009-06-03",5811.71,5910.63,5811.71,5836.44,29760],["2009-06-04",5836.44,6108.48,5811.71,6083.75,109610],["2009-06-05",6281.59,6380.52,6281.59,6380.52,178880],["2009-06-08",6677.28,6677.28,6429.98,6553.63,172620],["2009-06-09",6800.94,6800.94,6232.13,6627.82,150730],["2009-06-10",6306.32,6603.09,6306.32,6306.32,86610],["2009-06-11",6059.02,6553.63,6009.56,6429.98,213030],["2009-06-12",6751.48,6751.48,6553.63,6677.28,164520],["2009-06-15",6380.52,6652.55,6355.79,6652.55,127040],["2009-06-16",6331.06,6331.06,6331.06,6331.06,41600],["2009-06-17",6034.29,6034.29,6034.29,6034.29,51080],["2009-06-18",6232.13,6232.13,5737.52,5811.71,72670],["2009-06-19",5811.71,6083.75,5811.71,6083.75,109420],["2009-06-22",6133.21,6133.21,5786.98,6083.75,39550],["2009-06-23",5786.98,5786.98,5786.98,5786.98,11690],["2009-06-24",6059.02,6059.02,5688.06,5811.71,114280],["2009-06-25",6009.56,6059.02,5811.71,5984.83,65590],["2009-06-26",6059.02,6059.02,5836.44,5984.83,20700],["2009-06-29",5811.71,5935.36,5786.98,5811.71,19550],["2009-06-30",5885.9,5885.9,5539.67,5539.67,47270],["2009-07-01",5267.64,5267.64,5267.64,5267.64,32500],["2009-07-02",5119.25,5341.83,5020.33,5317.1,91060],["2009-07-03",5069.79,5564.4,5069.79,5564.4,126740],["2009-07-06",5836.44,5836.44,5786.98,5836.44,18580],["2009-07-07",5885.9,6034.29,5688.06,5836.44,25400],["2009-07-08",5811.71,6108.48,5688.06,6108.48,95890],["2009-07-09",6405.25,6405.25,6306.32,6405.25,136990],["2009-07-10",6479.44,6479.44,6108.48,6108.48,85640],["2009-07-13",6281.59,6281.59,5811.71,5811.71,56270],["2009-07-14",5663.33,5935.36,5539.67,5885.9,52810],["2009-07-15",5688.06,5935.36,5688.06,5885.9,75660],["2009-07-16",5712.79,5935.36,5663.33,5663.33,66730],["2009-07-17",5465.48,5564.4,5416.02,5465.48,45060],["2009-07-20",5218.17,5242.91,5193.44,5218.17,77850],["2009-07-21",5218.17,5366.56,5218.17,5366.56,42320],["2009-07-22",5366.56,5366.56,5143.98,5143.98,117550],["2009-07-23",5317.1,5317.1,4946.14,5242.91,71990],["2009-07-24",5490.21,5490.21,5440.75,5490.21,89880],["2009-07-27",5663.33,5762.25,5490.21,5762.25,167160],["2009-07-28",5762.25,5910.63,5762.25,5762.25,83330],["2009-07-29",5762.25,5935.36,5638.6,5762.25,47770],["2009-07-30",5762.25,5885.9,5638.6,5811.71,62130],["2009-07-31",5935.36,6083.75,5935.36,6083.75,74530],["2009-08-03",6182.67,6380.52,6182.67,6355.79,113890],["2009-08-04",6355.79,6429.98,6207.4,6207.4,129220],["2009-08-05",6207.4,6281.59,6083.75,6232.13,49260],["2009-08-06",6182.67,6256.86,5935.36,5935.36,62010],["2009-08-07",5811.71,6034.29,5811.71,5836.44,24310],["2009-08-10",6059.02,6108.48,5861.17,6108.48,343970],["2009-08-11",6182.67,6405.25,6182.67,6405.25,190700],["2009-08-12",6479.44,6553.63,6405.25,6405.25,25350],["2009-08-13",6429.98,6702.02,6405.25,6702.02,153010],["2009-08-14",6702.02,6726.75,6677.28,6702.02,82980],["2009-08-17",6677.28,6702.02,6553.63,6652.55,37640],["2009-08-18",6553.63,6578.36,6528.9,6578.36,76590],["2009-08-19",6429.98,6899.86,6429.98,6776.21,89480],["2009-08-20",6776.21,6825.67,6751.48,6825.67,50530],["2009-08-21",7048.25,7147.17,6924.59,7147.17,724020],["2009-08-24",7493.4,7493.4,7493.4,7493.4,105440],["2009-08-25",7666.51,7864.36,7666.51,7864.36,71590],["2009-08-26",8210.59,8235.32,7864.36,8235.32,121890],["2009-08-27",7864.36,8235.32,7839.63,7864.36,42500],["2009-08-28",7790.17,8086.93,7790.17,8012.74,51570],["2009-08-31",8408.43,8408.43,8161.13,8260.05,14360],["2009-09-01",8260.05,8260.05,7889.09,8037.47,22210],["2009-09-03",8037.47,8408.43,8037.47,8334.24,24630],["2009-09-04",8161.13,8284.78,7938.55,7963.28,23750],["2009-09-07",8086.93,8086.93,7592.32,8037.47,7240],["2009-09-08",8037.47,8062.2,8037.47,8062.2,27510],["2009-09-09",7913.82,8062.2,7913.82,8062.2,22260],["2009-09-10",8062.2,8111.66,8062.2,8062.2,17540],["2009-09-11",8086.93,8383.7,7913.82,7913.82,5370],["2009-09-14",7617.05,7938.55,7617.05,7913.82,25100],["2009-09-15",7913.82,7913.82,7913.82,7913.82,29390],["2009-09-16",7913.82,7913.82,7790.17,7913.82,13710],["2009-09-17",7913.82,8309.51,7913.82,8185.86,17280],["2009-09-18",7913.82,8037.47,7913.82,8012.74,9910],["2009-09-21",7666.51,8161.13,7666.51,8161.13,9730],["2009-09-22",8111.66,8161.13,8086.93,8136.4,3420],["2009-09-23",8161.13,8284.78,8062.2,8062.2,8390],["2009-09-24",8284.78,8284.78,8037.47,8062.2,10760],["2009-09-25",7666.51,8062.2,7666.51,7963.28,16790],["2009-09-28",7963.28,7963.28,7913.82,7963.28,6870],["2009-09-29",7963.28,7963.28,7913.82,7963.28,5110],["2009-09-30",7988.01,7988.01,7913.82,7963.28,1380],["2009-10-01",7666.51,7913.82,7666.51,7913.82,2180],["2009-10-02",7913.82,7913.82,7666.51,7913.82,1130],["2009-10-05",7518.13,7518.13,7518.13,7518.13,15460],["2009-10-06",7419.21,7889.09,7394.47,7419.21,528810],["2009-10-07",7790.17,7790.17,7790.17,7790.17,890],["2009-10-08",8161.13,8161.13,7666.51,8161.13,162810],["2009-10-09",8532.09,8556.82,8284.78,8556.82,194160],["2009-10-12",8927.78,8977.24,8532.09,8977.24,144410],["2009-10-13",9422.39,9422.39,8655.74,9125.62,1344310],["2009-10-14",9496.58,9570.78,9397.66,9570.78,326530],["2009-10-15",10040.66,10040.66,10040.66,10040.66,37390],["2009-10-16",10535.27,10535.27,10139.58,10535.27,523190],["2009-10-19",10015.93,10015.93,10015.93,10015.93,239150],["2009-10-20",9768.62,10510.54,9521.31,10510.54,1632200],["2009-10-21",9991.2,10535.27,9991.2,10386.89,267500],["2009-10-22",10040.66,10386.89,9867.54,9867.54,520950],["2009-10-23",10139.58,10139.58,9397.66,9397.66,377120],["2009-10-26",8927.78,9372.93,8927.78,8927.78,331590],["2009-10-27",8680.47,8903.05,8482.62,8482.62,414730],["2009-10-28",8836.07,8836.07,8078.69,8406.89,405830],["2009-10-29",8078.69,8204.92,8002.95,8028.2,316940],["2009-10-30",8356.4,8356.4,7876.72,8305.9,277970],["2009-11-02",7901.97,7901.97,7901.97,7901.97,144740],["2009-11-03",7599.02,7826.23,7523.28,7523.28,187770],["2009-11-04",7195.08,7775.74,7169.84,7169.84,237850],["2009-11-05",7270.82,7523.28,7220.33,7523.28,94460],["2009-11-06",7876.72,7876.72,7674.76,7876.72,293380],["2009-11-09",7876.72,7876.72,7498.03,7498.03,146370],["2009-11-10",7371.81,7599.02,7169.84,7472.79,143730],["2009-11-11",7498.03,7826.23,7119.35,7826.23,110980],["2009-11-12",7901.97,8028.2,7826.23,7826.23,220620],["2009-11-13",7649.51,7876.72,7447.54,7775.74,125720],["2009-11-16",7649.51,7952.46,7649.51,7700.0,260380],["2009-11-17",7700.0,8078.69,7700.0,8078.69,249790],["2009-11-18",8078.69,8331.15,7952.46,8331.15,209170],["2009-11-19",8280.66,8659.35,8280.66,8507.87,264320],["2009-11-20",8331.15,8507.87,8103.94,8154.43,307660],["2009-11-23",8002.95,8078.69,7750.49,7750.49,174840],["2009-11-24",7750.49,7952.46,7472.79,7548.53,132990],["2009-11-25",7397.05,7573.77,7195.08,7195.08,193760],["2009-11-26",6841.64,6866.89,6841.64,6841.64,478820],["2009-11-27",6513.44,7169.84,6513.44,7169.84,380540],["2009-11-30",7195.08,7523.28,7195.08,7523.28,139290],["2009-12-01",7750.49,7876.72,7573.77,7876.72,185670],["2009-12-02",7826.23,8255.41,7573.77,7573.77,502780],["2009-12-03",7573.77,7952.46,7472.79,7876.72,230180],["2009-12-04",7876.72,8053.44,7573.77,7573.77,134140],["2009-12-07",7573.77,7876.72,7573.77,7826.23,83400],["2009-12-08",7826.23,7826.23,7573.77,7826.23,174140],["2009-12-09",7573.77,7826.23,7447.54,7750.49,258890],["2009-12-10",7750.49,7826.23,7447.54,7447.54,75440],["2009-12-11",7447.54,7472.79,7119.35,7144.59,212750],["2009-12-14",7144.59,7498.03,7144.59,7498.03,112520],["2009-12-15",7498.03,7775.74,7346.56,7750.49,44450],["2009-12-16",7800.99,7800.99,7371.81,7573.77,80600],["2009-12-17",7321.31,7649.51,7321.31,7649.51,45200],["2009-12-18",7800.99,8028.2,7800.99,8028.2,50880],["2009-12-21",8078.69,8381.64,8028.2,8331.15,42530],["2009-12-22",8331.15,8331.15,8078.69,8078.69,39560],["2009-12-23",8078.69,8179.67,7826.23,8028.2,62740],["2009-12-24",8154.43,8154.43,8053.44,8078.69,14220],["2009-12-25",8255.41,8331.15,7952.46,8331.15,44230],["2009-12-28",8331.15,8331.15,7952.46,7952.46,19630],["2009-12-29",7826.23,7952.46,7599.02,7826.23,75250],["2009-12-30",7826.23,8204.92,7826.23,8204.92,142420],["2009-12-31",8507.87,8507.87,8204.92,8204.92,30350],["2010-01-04",8432.13,8583.61,8230.17,8583.61,50560],["2010-01-05",8810.82,8810.82,8331.15,8507.87,47010],["2010-01-06",8230.17,8709.84,8230.17,8634.1,52200],["2010-01-07",8583.61,8684.59,8331.15,8457.38,92540],["2010-01-08",8583.61,8583.61,8053.44,8053.44,39210],["2010-01-11",7851.48,8204.92,7851.48,8078.69,18970],["2010-01-12",8204.92,8204.92,7700.0,7700.0,39030],["2010-01-13",7700.0,8078.69,7447.54,8078.69,53230],["2010-01-14",8078.69,8204.92,8078.69,8204.92,1430],["2010-01-15",7876.72,8255.41,7800.99,8028.2,9030],["2010-01-18",7700.0,7700.0,7649.51,7649.51,15650],["2010-01-19",7700.0,7700.0,7321.31,7321.31,2750],["2010-01-20",7674.76,7674.76,7649.51,7674.76,35500],["2010-01-21",7700.0,7700.0,7296.07,7296.07,4800],["2010-01-22",7573.77,7573.77,7296.07,7296.07,3060],["2010-01-25",7296.07,7548.53,7296.07,7548.53,21470],["2010-01-26",7775.74,7876.72,7573.77,7876.72,13480],["2010-01-27",7876.72,7901.97,7498.03,7548.53,6760],["2010-01-28",7321.31,7548.53,7195.08,7195.08,52760],["2010-01-29",7321.31,7321.31,7094.1,7094.1,6250],["2010-02-01",6993.12,7447.54,6993.12,7094.1,1980],["2010-02-02",7094.1,7321.31,7094.1,7321.31,4580],["2010-02-03",7195.08,7422.3,7195.08,7371.81,2310],["2010-02-04",7472.79,7674.76,7447.54,7447.54,6500],["2010-02-05",7447.54,7447.54,7094.1,7094.1,6650],["2010-02-08",7346.56,7346.56,7094.1,7094.1,9220],["2010-02-09",6740.66,7195.08,6740.66,6816.4,7260],["2010-02-10",7119.35,7119.35,6866.89,7068.85,960],["2010-02-11",7094.1,7094.1,7094.1,7094.1,1010],["2010-02-12",6892.13,7195.08,6892.13,7144.59,3020],["2010-02-22",7169.84,7195.08,7068.85,7068.85,2150],["2010-02-23",6917.38,7195.08,6791.15,6791.15,14600],["2010-02-24",6816.4,6993.12,6816.4,6993.12,65840],["2010-02-25",7119.35,7195.08,7018.36,7068.85,35370],["2010-02-26",7245.58,7270.82,7119.35,7144.59,6190],["2010-03-01",7169.84,7169.84,7144.59,7144.59,5590],["2010-03-02",7169.84,7270.82,7144.59,7195.08,19640],["2010-03-03",7321.31,7346.56,7220.33,7321.31,27530],["2010-03-04",7624.26,7624.26,7068.85,7220.33,7740],["2010-03-05",7119.35,7371.81,7119.35,7296.07,5790],["2010-03-08",7573.77,7573.77,7321.31,7548.53,12160],["2010-03-09",7321.31,7548.53,7321.31,7523.28,3260],["2010-03-10",7296.07,7447.54,7220.33,7447.54,10250],["2010-03-11",7270.82,7422.3,7119.35,7422.3,13240],["2010-03-12",7573.77,7649.51,7422.3,7649.51,16850],["2010-03-15",8028.2,8028.2,8002.95,8028.2,255320],["2010-03-16",8204.92,8356.4,8078.69,8179.67,50610],["2010-03-17",8129.18,8255.41,8078.69,8078.69,117000],["2010-03-18",8078.69,8078.69,7725.25,8053.44,139900],["2010-03-19",8053.44,8053.44,7700.0,7725.25,45730],["2010-03-22",7517.86,7906.71,7517.86,7569.71,108410],["2010-03-23",7725.25,7725.25,7310.47,7336.39,130880],["2010-03-24",7673.4,7699.32,7569.71,7699.32,36500],["2010-03-25",7777.1,7777.1,7362.32,7362.32,23100],["2010-03-26",7258.62,7543.78,7258.62,7491.93,17590],["2010-03-29",7621.55,7621.55,7362.32,7621.55,15550],["2010-03-30",7777.1,7777.1,7647.48,7647.48,18210],["2010-03-31",7647.48,7647.48,7414.16,7595.63,60550],["2010-04-01",7595.63,7595.63,7414.16,7491.93,11570],["2010-04-02",7543.78,7543.78,7414.16,7440.09,9500],["2010-04-05",7595.63,7803.02,7466.01,7803.02,71490],["2010-04-06",8036.33,8191.87,7854.87,8140.03,110270],["2010-04-07",7854.87,8010.41,7828.94,8010.41,7810],["2010-04-08",8036.33,8036.33,7777.1,7777.1,2260],["2010-04-09",8036.33,8036.33,7647.48,7777.1,24540],["2010-04-12",7673.4,7673.4,7673.4,7673.4,26970],["2010-04-13",7647.48,7751.17,7647.48,7647.48,12030],["2010-04-14",7595.63,8010.41,7517.86,8010.41,46540],["2010-04-15",8295.57,8399.26,7777.1,8399.26,163410],["2010-04-16",8243.72,8399.26,8010.41,8347.42,24430],["2010-04-19",8295.57,8399.26,8295.57,8399.26,10940],["2010-04-20",8399.26,8554.8,8399.26,8554.8,33100],["2010-04-21",8295.57,8814.04,8295.57,8373.34,28970],["2010-04-22",8295.57,8788.12,8295.57,8295.57,64590],["2010-04-26",8295.57,8710.35,8295.57,8710.35,78300],["2010-04-27",8917.74,8917.74,8502.96,8814.04,14530],["2010-04-28",8814.04,9125.12,8814.04,9047.35,67600],["2010-04-29",9047.35,9047.35,8762.19,8762.19,9580],["2010-05-04",9047.35,9073.28,8814.04,9073.28,75440],["2010-05-05",9021.43,9332.51,8632.58,9332.51,88830],["2010-05-06",9332.51,9539.9,8865.89,9073.28,271950],["2010-05-07",8736.27,9073.28,8710.35,8762.19,32330],["2010-05-10",9073.28,9073.28,8347.42,8710.35,27680],["2010-05-11",8632.58,8995.51,8632.58,8788.12,5430],["2010-05-12",8373.34,8399.26,8373.34,8373.34,49810],["2010-05-13",8191.87,8373.34,8010.41,8373.34,153440],["2010-05-14",8295.57,8399.26,8243.72,8347.42,9520],["2010-05-17",8036.33,8036.33,7984.48,7984.48,4100],["2010-05-18",7777.1,8036.33,7777.1,8036.33,1910],["2010-05-19",7725.25,8010.41,7647.48,7647.48,34500],["2010-05-20",7284.55,7647.48,7284.55,7621.55,13310],["2010-05-21",7258.62,7258.62,7258.62,7258.62,56100],["2010-05-24",7025.31,7414.16,6895.69,6895.69,20880],["2010-05-25",6999.39,7232.7,6999.39,7232.7,44480],["2010-05-26",7440.09,7569.71,7440.09,7569.71,29890],["2010-05-27",7621.55,7932.64,7621.55,7932.64,27890],["2010-05-28",8243.72,8321.49,7984.48,8295.57,94160],["2010-05-31",8295.57,8295.57,8036.33,8036.33,32900],["2010-06-01",7932.64,8425.19,7880.79,8036.33,7510],["2010-06-02",8036.33,8036.33,7777.1,8010.41,11480],["2010-06-03",8010.41,8036.33,7984.48,8036.33,8310],["2010-06-04",8036.33,8036.33,7880.79,7880.79,27150],["2010-06-07",7647.48,7647.48,7517.86,7517.86,16970],["2010-06-08",7491.93,7647.48,7491.93,7647.48,370],["2010-06-09",7725.25,7751.17,7414.16,7751.17,5600],["2010-06-10",7751.17,7751.17,7751.17,7751.17,40],["2010-06-11",7543.78,7777.1,7543.78,7777.1,1030],["2010-06-14",7906.71,7984.48,7906.71,7906.71,38580],["2010-06-15",7647.48,7958.56,7647.48,7906.71,14180],["2010-06-16",7906.71,7958.56,7906.71,7958.56,3110],["2010-06-17",8165.95,8165.95,7984.48,8114.1,8300],["2010-06-18",8114.1,8114.1,8114.1,8114.1,7360],["2010-06-21",8062.26,8114.1,8062.26,8114.1,8000],["2010-06-22",8165.95,8165.95,8036.33,8036.33,12430],["2010-06-23",8010.41,8140.03,7803.02,8140.03,9530],["2010-06-24",8036.33,8165.95,7906.71,8165.95,7560],["2010-06-25",8036.33,8217.8,8036.33,8217.8,6260],["2010-06-28",8217.8,8217.8,8217.8,8217.8,100],["2010-06-29",8010.41,8165.95,8010.41,8165.95,1110],["2010-06-30",8217.8,8217.8,8217.8,8217.8,10000],["2010-07-01",8217.8,8217.8,8217.8,8217.8,0],["2010-07-02",7880.79,8217.8,7880.79,8217.8,20],["2010-07-05",7958.56,8217.8,7958.56,8217.8,1160],["2010-07-06",7906.71,8217.8,7880.79,8217.8,530],["2010-07-07",8217.8,8217.8,8217.8,8217.8,300],["2010-07-08",8425.19,8425.19,8425.19,8425.19,10],["2010-07-09",8217.8,8217.8,8217.8,8217.8,200],["2010-07-12",7854.87,7854.87,7854.87,7854.87,490],["2010-07-13",8243.72,8243.72,8243.72,8243.72,40],["2010-07-14",8243.72,8243.72,8243.72,8243.72,0],["2010-07-15",7984.48,7984.48,7984.48,7984.48,10],["2010-07-16",7803.02,7803.02,7777.1,7777.1,1360],["2010-07-19",7777.1,8114.1,7777.1,8114.1,2110],["2010-07-20",7777.1,8140.03,7777.1,8140.03,6310],["2010-07-21",8243.72,8243.72,7777.1,8165.95,2600],["2010-07-22",8217.8,8243.72,7777.1,7777.1,2500],["2010-07-23",8036.33,8036.33,8036.33,8036.33,10],["2010-07-26",7699.32,7699.32,7647.48,7647.48,4860],["2010-07-27",7880.79,7880.79,7880.79,7880.79,10],["2010-07-28",7647.48,8036.33,7595.63,8010.41,510],["2010-07-29",7621.55,7621.55,7621.55,7621.55,460],["2010-07-30",7336.39,7777.1,7310.47,7362.32,5190],["2010-08-02",7388.24,7517.86,7362.32,7517.86,3200],["2010-08-03",7777.1,7777.1,7517.86,7751.17,530],["2010-08-04",7517.86,7517.86,7440.09,7440.09,1100],["2010-08-05",7258.62,7673.4,7258.62,7673.4,200],["2010-08-06",7621.55,7621.55,7414.16,7414.16,800],["2010-08-09",7129.0,7129.0,7129.0,7129.0,300],["2010-08-10",7129.0,7336.39,7025.31,7336.39,7120],["2010-08-11",7388.24,7388.24,7129.0,7362.32,1670],["2010-08-12",7051.23,7180.85,7051.23,7180.85,210],["2010-08-13",6895.69,7258.62,6895.69,7258.62,1900],["2010-08-16",7517.86,7517.86,7258.62,7388.24,960],["2010-08-17",7440.09,7440.09,7025.31,7025.31,270],["2010-08-18",6999.39,7025.31,6999.39,6999.39,3860],["2010-08-19",6999.39,6999.39,6766.07,6766.07,960],["2010-08-20",6740.15,6740.15,6740.15,6740.15,2000],["2010-08-23",6999.39,6999.39,6999.39,6999.39,10],["2010-08-24",6999.39,6999.39,6999.39,6999.39,110],["2010-08-25",6740.15,6921.61,6662.38,6921.61,710],["2010-08-26",6636.45,7180.85,6584.61,6610.53,2420],["2010-08-27",6299.45,6480.91,6299.45,6480.91,2940],["2010-08-30",6766.07,6792.0,6532.76,6610.53,2200],["2010-08-31",6740.15,6869.77,6740.15,6869.77,920],["2010-09-01",6714.23,7154.93,6610.53,7154.93,5800],["2010-09-06",7336.39,7491.93,7336.39,7491.93,4250],["2010-09-07",7673.4,7751.17,7154.93,7491.93,5770],["2010-09-08",7258.62,7258.62,7180.85,7232.7,240],["2010-09-09",7440.09,7440.09,7180.85,7362.32,520],["2010-09-10",7077.16,7077.16,7025.31,7025.31,770],["2010-09-13",7025.31,7025.31,7025.31,7025.31,0],["2010-09-14",7025.31,7025.31,7025.31,7025.31,800],["2010-09-15",6740.15,7284.55,6688.3,7284.55,4670],["2010-09-16",7258.62,7258.62,7129.0,7258.62,530],["2010-09-17",6999.39,7258.62,6999.39,7258.62,230],["2010-09-20",7517.86,7517.86,7517.86,7517.86,10],["2010-09-21",7232.7,7777.1,7154.93,7647.48,4290],["2010-09-22",7647.48,7647.48,7647.48,7647.48,0],["2010-09-23",7336.39,7647.48,7336.39,7647.48,5220],["2010-09-24",7699.32,7699.32,7284.55,7699.32,10790],["2010-09-27",7336.39,8036.33,7336.39,8036.33,32020],["2010-09-28",8243.72,8243.72,8243.72,8243.72,9000],["2010-09-29",7958.56,8062.26,7958.56,8062.26,10010],["2010-09-30",8217.8,8217.8,8036.33,8140.03,14030],["2010-10-01",8036.33,8140.03,8036.33,8140.03,4270],["2010-10-04",8114.1,8114.1,7751.17,8036.33,760],["2010-10-05",7777.1,7777.1,7777.1,7777.1,600],["2010-10-06",8114.1,8114.1,8036.33,8036.33,400],["2010-10-07",8036.33,8036.33,8036.33,8036.33,0],["2010-10-08",8036.33,8036.33,8036.33,8036.33,0],["2010-10-11",7647.48,7828.94,7647.48,7828.94,440],["2010-10-12",7440.09,7777.1,7440.09,7777.1,40],["2010-10-13",7388.24,7751.17,7388.24,7751.17,20],["2010-10-14",7751.17,7751.17,7388.24,7388.24,1190],["2010-10-15",7129.0,7129.0,7129.0,7129.0,500],["2010-10-18",7258.62,7258.62,7258.62,7258.62,110],["2010-10-19",7232.7,7232.7,7232.7,7232.7,520],["2010-10-20",7543.78,7543.78,7180.85,7232.7,1800],["2010-10-21",7232.7,7232.7,7232.7,7232.7,0],["2010-10-22",7362.32,7362.32,7154.93,7154.93,110],["2010-10-25",7025.31,7232.7,6999.39,7232.7,13120],["2010-10-26",7232.7,7232.7,7129.0,7129.0,2880],["2010-10-27",7466.01,7466.01,7466.01,7466.01,750],["2010-10-28",7517.86,7517.86,7517.86,7517.86,150],["2010-10-29",7388.24,7491.93,7388.24,7491.93,110],["2010-11-01",7491.93,7491.93,7491.93,7491.93,100],["2010-11-02",7232.7,7232.7,7232.7,7232.7,630],["2010-11-03",7388.24,7388.24,7388.24,7388.24,10],["2010-11-04",7491.93,7491.93,7077.16,7077.16,420],["2010-11-05",6740.15,7336.39,6740.15,7336.39,230],["2010-11-08",7466.01,7466.01,6973.46,6973.46,20220],["2010-11-09",6973.46,6973.46,6766.07,6973.46,1520],["2010-11-10",6714.23,6973.46,6662.38,6973.46,2110],["2010-11-11",6973.46,6973.46,6973.46,6973.46,0],["2010-11-12",7258.62,7258.62,6921.61,6921.61,3020],["2010-11-15",6610.53,6610.53,6610.53,6610.53,20],["2010-11-16",6454.99,6454.99,6299.45,6454.99,2270],["2010-11-17",6740.15,6740.15,6740.15,6740.15,1000],["2010-11-18",6740.15,6740.15,6740.15,6740.15,250],["2010-11-19",6740.15,6740.15,6740.15,6740.15,440],["2010-11-22",6740.15,6740.15,6740.15,6740.15,0],["2010-11-23",7025.31,7025.31,7025.31,7025.31,10],["2010-11-24",6714.23,6947.54,6688.3,6947.54,80],["2010-11-25",6947.54,6947.54,6947.54,6947.54,520],["2010-11-26",6921.61,6921.61,6921.61,6921.61,1910],["2010-11-29",7206.77,7258.62,6584.61,7258.62,17900],["2010-11-30",7569.71,7569.71,7388.24,7388.24,1240],["2010-12-01",7595.63,7595.63,7051.23,7258.62,540],["2010-12-02",6999.39,7621.55,6999.39,7621.55,12100],["2010-12-03",7310.47,7984.48,7310.47,7310.47,3520],["2010-12-06",7310.47,7440.09,7258.62,7310.47,13930],["2010-12-07",7310.47,7310.47,7310.47,7310.47,9100],["2010-12-08",7310.47,7388.24,6999.39,6999.39,10270],["2010-12-09",6947.54,6999.39,6740.15,6740.15,5170],["2010-12-10",6999.39,7077.16,6999.39,7077.16,46920],["2010-12-13",7414.16,7414.16,7414.16,7414.16,6860],["2010-12-14",7777.1,7777.1,7154.93,7154.93,4110],["2010-12-15",7362.32,7491.93,7310.47,7491.93,11850],["2010-12-16",7154.93,7491.93,7129.0,7491.93,31880],["2010-12-17",7517.86,7595.63,7491.93,7595.63,2320],["2010-12-20",7517.86,7647.48,7491.93,7647.48,16890],["2010-12-21",7517.86,8010.41,7517.86,7906.71,20810],["2010-12-22",7906.71,7984.48,7906.71,7984.48,6340],["2010-12-23",8036.33,8036.33,8036.33,8036.33,500],["2010-12-24",7777.1,7906.71,7751.17,7906.71,11510],["2010-12-27",7543.78,7906.71,7517.86,7906.71,17040],["2010-12-28",7906.71,7906.71,7906.71,7906.71,5000],["2010-12-29",7551.05,8289.74,7551.05,8289.74,19960],["2010-12-30",8289.74,8289.74,7879.35,7934.07,20020],["2010-12-31",8180.3,8180.3,7660.48,8152.94,12090],["2011-01-04",7769.92,7769.92,7769.92,7769.92,1050],["2011-01-05",7386.89,8070.87,7386.89,7934.07,550],["2011-01-06",7660.48,7660.48,7551.05,7551.05,360],["2011-01-07",7906.71,7906.71,7906.71,7906.71,10],["2011-01-10",7906.71,7906.71,7906.71,7906.71,200],["2011-01-11",7934.07,7934.07,7523.69,7852.0,30],["2011-01-12",7852.0,7852.0,7852.0,7852.0,0],["2011-01-13",8207.66,8207.66,7468.97,7879.35,70],["2011-01-14",7496.33,7879.35,7496.33,7879.35,220],["2011-01-17",7797.28,7797.28,7797.28,7797.28,60],["2011-01-18",7906.71,7906.71,7906.71,7906.71,10],["2011-01-19",7906.71,7906.71,7523.69,7523.69,4140],["2011-01-20",7797.28,7797.28,7769.92,7769.92,160],["2011-01-21",7386.89,7386.89,7386.89,7386.89,550],["2011-01-24",7742.56,7742.56,7058.59,7058.59,7420],["2011-01-25",6894.44,6894.44,6730.28,6839.72,8090],["2011-01-26",6812.36,7168.02,6566.13,7168.02,13250],["2011-01-27",7468.97,7468.97,7468.97,7468.97,10],["2011-01-28",7113.31,7523.69,7113.31,7523.69,20],["2011-02-08",7523.69,7523.69,7523.69,7523.69,0],["2011-02-09",7250.1,7660.48,7168.02,7660.48,200],["2011-02-10",7386.89,7386.89,7277.46,7277.46,3250],["2011-02-11",7386.89,7386.89,7386.89,7386.89,10540],["2011-02-14",7715.2,7715.2,7715.2,7715.2,30],["2011-02-15",7332.18,7660.48,7332.18,7660.48,1030],["2011-02-16",7660.48,7660.48,7660.48,7660.48,0],["2011-02-17",7660.48,7660.48,7660.48,7660.48,0],["2011-02-18",7934.07,7934.07,7934.07,7934.07,10],["2011-02-21",7934.07,7934.07,7934.07,7934.07,0],["2011-02-22",7551.05,7551.05,7551.05,7551.05,10],["2011-02-23",7195.38,7195.38,7195.38,7195.38,40],["2011-02-24",7468.97,7468.97,6839.72,6839.72,1680],["2011-02-25",7168.02,7168.02,6511.41,6839.72,7180],["2011-02-28",6511.41,6812.36,6511.41,6620.85,73180],["2011-03-01",6620.85,6620.85,6347.26,6566.13,2800],["2011-03-02",6319.9,6319.9,6237.82,6237.82,71930],["2011-03-03",6319.9,6347.26,5936.87,5964.23,37960],["2011-03-04",5745.36,5964.23,5745.36,5964.23,350],["2011-03-07",6018.95,6237.82,6018.95,6237.82,23250],["2011-03-08",6484.05,6538.77,6292.54,6538.77,35620],["2011-03-09",6237.82,6319.9,6237.82,6319.9,14400],["2011-03-10",6484.05,6484.05,6319.9,6319.9,5930],["2011-03-11",6620.85,6620.85,6620.85,6620.85,10],["2011-03-14",6511.41,6785.0,6319.9,6757.64,1140],["2011-03-15",6812.36,6839.72,6429.33,6429.33,51970],["2011-03-16",6292.54,6730.28,6128.39,6730.28,285280],["2011-03-17",6429.33,6976.51,6401.98,6976.51,5230],["2011-03-18",6648.21,7277.46,6648.21,7277.46,82280],["2011-03-21",7250.1,7633.12,7113.31,7633.12,249410],["2011-03-22",7633.12,7879.35,7277.46,7660.48,179260],["2011-03-23",7523.69,7906.71,7523.69,7906.71,13000],["2011-03-24",7523.69,7551.05,7523.69,7551.05,6170],["2011-03-25",7277.46,7605.77,7277.46,7605.77,790],["2011-03-28",7605.77,7852.0,7605.77,7852.0,5500],["2011-03-29",7468.97,7468.97,7468.97,7468.97,1250],["2011-03-30",7824.64,7824.64,7824.64,7824.64,1010],["2011-03-31",7934.07,8207.66,7441.61,7934.07,4300],["2011-04-01",7934.07,7934.07,7934.07,7934.07,0],["2011-04-04",7934.07,7934.07,7934.07,7934.07,10],["2011-04-05",7551.05,7551.05,7551.05,7551.05,10],["2011-04-06",7551.05,7551.05,7551.05,7551.05,190],["2011-04-07",7769.92,7769.92,7769.92,7769.92,1000],["2011-04-08",7386.89,7386.89,7386.89,7386.89,140],["2011-04-13",7386.89,7386.89,7386.89,7386.89,0],["2011-04-14",7031.23,7031.23,7031.23,7031.23,30010],["2011-04-15",7113.31,7250.1,6702.92,6702.92,145570],["2011-04-18",7031.23,7031.23,7031.23,7031.23,5200],["2011-04-19",7031.23,7031.23,7031.23,7031.23,0],["2011-04-20",7359.54,7359.54,6976.51,6976.51,520],["2011-04-21",6730.28,6730.28,6730.28,6730.28,80],["2011-04-22",6401.98,7058.59,6401.98,7058.59,50],["2011-04-25",7058.59,7058.59,7058.59,7058.59,40000],["2011-04-26",6730.28,6839.72,6730.28,6839.72,410],["2011-04-27",6839.72,6839.72,6839.72,6839.72,200],["2011-04-28",6511.41,6839.72,6511.41,6839.72,52250],["2011-04-29",7031.23,7031.23,7031.23,7031.23,10],["2011-05-04",7277.46,7277.46,7277.46,7277.46,10],["2011-05-05",7277.46,7277.46,7277.46,7277.46,0],["2011-05-06",6921.79,6921.79,6921.79,6921.79,40120],["2011-05-09",7113.31,7113.31,7031.23,7031.23,250],["2011-05-10",7031.23,7031.23,7031.23,7031.23,52000],["2011-05-11",7031.23,7031.23,7031.23,7031.23,0],["2011-05-12",6702.92,6702.92,6702.92,6702.92,120],["2011-05-13",6401.98,6976.51,6401.98,6401.98,300],["2011-05-16",6702.92,6702.92,6101.03,6101.03,30],["2011-05-17",6401.98,6401.98,6401.98,6401.98,10],["2011-05-18",6675.56,6675.56,6128.39,6128.39,20],["2011-05-19",6429.33,6429.33,5827.44,5827.44,2140],["2011-05-20",5827.44,5827.44,5827.44,5827.44,0],["2011-05-23",5581.21,5581.21,5581.21,5581.21,100],["2011-05-24",5581.21,5581.21,5581.21,5581.21,40],["2011-05-25",5553.85,5553.85,5307.62,5307.62,20],["2011-05-26",5553.85,5553.85,5307.62,5307.62,30],["2011-05-27",5553.85,5553.85,5553.85,5553.85,10],["2011-05-30",5553.85,5553.85,5553.85,5553.85,20],["2011-05-31",5280.26,5280.26,5280.26,5280.26,20],["2011-06-01",5034.03,5116.11,5034.03,5088.75,10220],["2011-06-02",4869.88,5334.98,4869.88,4924.6,6010],["2011-06-03",4678.37,4924.6,4678.37,4924.6,10870],["2011-06-06",4678.37,4924.6,4678.37,4924.6,4610],["2011-06-07",4897.24,4924.6,4897.24,4924.6,3100],["2011-06-08",4924.6,4924.6,4924.6,4924.6,110],["2011-06-09",4924.6,4924.6,4924.6,4924.6,3070],["2011-06-10",4924.6,4951.96,4924.6,4951.96,1490],["2011-06-13",4979.31,5198.19,4979.31,5198.19,850],["2011-06-14",5088.75,5088.75,5088.75,5088.75,50],["2011-06-15",4924.6,4924.6,4924.6,4924.6,70],["2011-06-16",5170.83,5170.83,5170.83,5170.83,200],["2011-06-17",5170.83,5170.83,5170.83,5170.83,0],["2011-06-20",5170.83,5170.83,5170.83,5170.83,0],["2011-06-21",5198.19,5198.19,5198.19,5198.19,10],["2011-06-22",5198.19,5198.19,5198.19,5198.19,0],["2011-06-23",4951.96,5198.19,4951.96,5198.19,210],["2011-06-24",5198.19,5198.19,5198.19,5198.19,500],["2011-06-27",5198.19,5198.19,5198.19,5198.19,190],["2011-06-28",5198.19,5198.19,5198.19,5198.19,0],["2011-06-29",5198.19,5198.19,5198.19,5198.19,0],["2011-06-30",4951.96,4951.96,4951.96,4951.96,1080],["2011-07-01",4951.96,4951.96,4951.96,4951.96,0],["2011-07-04",4951.96,4951.96,4951.96,4951.96,0],["2011-07-05",4951.96,4951.96,4951.96,4951.96,0],["2011-07-06",4979.31,5034.03,4705.73,5034.03,700],["2011-07-07",4787.8,5280.26,4787.8,4815.16,240],["2011-07-08",5034.03,5034.03,5034.03,5034.03,80],["2011-07-11",5280.26,5280.26,5280.26,5280.26,10],["2011-07-12",5280.26,5280.26,5280.26,5280.26,0],["2011-07-13",5444.42,5444.42,5444.42,5444.42,10],["2011-07-14",5444.42,5444.42,5444.42,5444.42,0],["2011-07-15",5663.29,5663.29,5663.29,5663.29,10],["2011-07-18",5663.29,5663.29,5663.29,5663.29,0],["2011-07-19",5471.77,5581.21,5389.7,5389.7,1150],["2011-07-20",5389.7,5389.7,5389.7,5389.7,0],["2011-07-21",5389.7,5389.7,5389.7,5389.7,0],["2011-07-22",5389.7,5389.7,5389.7,5389.7,0],["2011-07-25",5389.7,5389.7,5389.7,5389.7,0],["2011-07-26",5389.7,5389.7,5389.7,5389.7,0],["2011-07-27",5553.85,5553.85,5553.85,5553.85,40020],["2011-07-28",5280.26,5280.26,5280.26,5280.26,160],["2011-07-29",5471.77,5471.77,5471.77,5471.77,20],["2011-08-01",5471.77,5471.77,5471.77,5471.77,0],["2011-08-02",5198.19,5198.19,5198.19,5198.19,20],["2011-08-03",4951.96,4951.96,4951.96,4951.96,90],["2011-08-04",4733.08,4733.08,4733.08,4733.08,37000],["2011-08-05",4951.96,4951.96,4514.21,4514.21,45170],["2011-08-08",4705.73,4733.08,4651.01,4733.08,2730],["2011-08-09",4951.96,4951.96,4951.96,4951.96,2930],["2011-08-10",5198.19,5198.19,5198.19,5198.19,6790],["2011-08-11",5198.19,5198.19,5198.19,5198.19,0],["2011-08-12",5198.19,5198.19,5198.19,5198.19,1000],["2011-08-15",5034.03,5389.7,5034.03,5389.7,86060],["2011-08-16",5553.85,5553.85,5553.85,5553.85,100],["2011-08-17",5553.85,5553.85,5553.85,5553.85,5000],["2011-08-18",5553.85,5553.85,5553.85,5553.85,0],["2011-08-19",5827.44,5827.44,5827.44,5827.44,4470],["2011-08-22",5964.23,6101.03,5964.23,6101.03,85330],["2011-08-23",6155.75,6319.9,6155.75,6319.9,100],["2011-08-24",6319.9,6319.9,6319.9,6319.9,0],["2011-08-25",6319.9,6319.9,6319.9,6319.9,5000],["2011-08-26",6319.9,6319.9,6319.9,6319.9,0],["2011-08-29",6429.33,6566.13,6429.33,6566.13,5000],["2011-08-30",6867.08,6867.08,6867.08,6867.08,550],["2011-08-31",7031.23,7031.23,7031.23,7031.23,10],["2011-09-01",7195.38,7195.38,7195.38,7195.38,1000],["2011-09-05",7523.69,7523.69,7523.69,7523.69,1000],["2011-09-06",7168.02,7523.69,7168.02,7523.69,1110],["2011-09-07",7168.02,7660.48,7168.02,7605.77,1500],["2011-09-08",7605.77,7605.77,7605.77,7605.77,0],["2011-09-09",7605.77,7605.77,7605.77,7605.77,0],["2011-09-12",7906.71,7906.71,7523.69,7605.77,2020],["2011-09-13",7277.46,7277.46,7277.46,7277.46,710],["2011-09-14",7578.41,7578.41,7578.41,7578.41,10],["2011-09-15",7578.41,7578.41,7578.41,7578.41,0],["2011-09-16",7222.74,7222.74,7222.74,7222.74,10],["2011-09-19",7222.74,7222.74,7222.74,7222.74,0],["2011-09-20",6867.08,6867.08,6867.08,6867.08,10],["2011-09-21",6538.77,7168.02,6538.77,6867.08,15050],["2011-09-22",7140.66,7140.66,7140.66,7140.66,2500],["2011-09-23",7496.33,7496.33,7414.25,7414.25,1210],["2011-09-26",7769.92,7769.92,7769.92,7769.92,1020],["2011-09-27",7769.92,7769.92,7769.92,7769.92,0],["2011-09-28",7797.28,8070.87,7797.28,8070.87,2080],["2011-09-29",8207.66,8453.89,8207.66,8453.89,40],["2011-09-30",8453.89,8453.89,8453.89,8453.89,0],["2011-10-03",8453.89,8453.89,8453.89,8453.89,0],["2011-10-04",8453.89,8453.89,8453.89,8453.89,0],["2011-10-05",8453.89,8453.89,8453.89,8453.89,0],["2011-10-06",8043.51,8043.51,8043.51,8043.51,10],["2011-10-07",7660.48,7660.48,7660.48,7660.48,30010],["2011-10-10",7277.46,7277.46,7277.46,7277.46,20010],["2011-10-11",6921.79,6921.79,6921.79,6921.79,10],["2011-10-12",6593.49,6593.49,6593.49,6593.49,50],["2011-10-13",6265.18,6265.18,6265.18,6265.18,50],["2011-10-14",6292.54,6292.54,6292.54,6292.54,10],["2011-10-17",6155.75,6155.75,6046.31,6046.31,150],["2011-10-18",5936.87,5936.87,5745.36,5745.36,650],["2011-10-19",5745.36,5745.36,5745.36,5745.36,0],["2011-10-20",5608.57,5608.57,5471.77,5471.77,650],["2011-10-21",5471.77,5471.77,5389.7,5389.7,1050],["2011-10-24",5389.7,5389.7,5389.7,5389.7,0],["2011-10-25",5635.93,5635.93,5635.93,5635.93,10],["2011-10-26",5635.93,5635.93,5635.93,5635.93,0],["2011-10-27",5635.93,5635.93,5635.93,5635.93,50],["2011-10-28",5882.16,5882.16,5882.16,5882.16,10],["2011-10-31",5882.16,5882.16,5882.16,5882.16,0],["2011-11-01",5854.8,5854.8,5854.8,5854.8,10],["2011-11-02",5854.8,5854.8,5854.8,5854.8,0],["2011-11-03",6128.39,6128.39,6128.39,6128.39,10],["2011-11-04",6429.33,6429.33,6429.33,6429.33,10],["2011-11-07",6675.56,6675.56,6675.56,6675.56,490],["2011-11-08",6675.56,6675.56,6675.56,6675.56,0],["2011-11-09",6675.56,6675.56,6675.56,6675.56,0],["2011-11-10",7003.87,7003.87,6347.26,6347.26,50020],["2011-11-11",6347.26,6347.26,6347.26,6347.26,68000],["2011-11-14",6347.26,6347.26,6347.26,6347.26,0],["2011-11-15",6648.21,6648.21,6648.21,6648.21,10],["2011-11-16",6648.21,6648.21,6648.21,6648.21,0],["2011-11-17",6976.51,6976.51,6976.51,6976.51,47010],["2011-11-18",6976.51,6976.51,6976.51,6976.51,0],["2011-11-21",6976.51,6976.51,6976.51,6976.51,0],["2011-11-22",6976.51,6976.51,6976.51,6976.51,0],["2011-11-23",7304.82,7304.82,7304.82,7304.82,10],["2011-11-24",7304.82,7304.82,7304.82,7304.82,0],["2011-11-25",7304.82,7304.82,7304.82,7304.82,0],["2011-11-28",7523.69,7523.69,7523.69,7523.69,10],["2011-11-29",7523.69,7523.69,7523.69,7523.69,0],["2011-11-30",7523.69,7523.69,7523.69,7523.69,0],["2011-12-01",7523.69,7523.69,7523.69,7523.69,0],["2011-12-02",7523.69,7523.69,7523.69,7523.69,0],["2011-12-05",7523.69,7523.69,7523.69,7523.69,0],["2011-12-06",7168.02,7660.48,7168.02,7660.48,1100],["2011-12-07",7660.48,7660.48,7660.48,7660.48,0],["2011-12-08",7660.48,7660.48,7660.48,7660.48,0],["2011-12-09",7277.46,8043.51,7277.46,8043.51,1550],["2011-12-12",8207.66,8207.66,8207.66,8207.66,10],["2011-12-13",7797.28,7797.28,7797.28,7797.28,410010],["2011-12-14",7414.25,7414.25,7414.25,7414.25,10],["2011-12-15",7414.25,7414.25,7414.25,7414.25,0],["2011-12-16",7058.59,7058.59,7058.59,7058.59,10],["2011-12-19",7332.18,7332.18,7332.18,7332.18,420],["2011-12-20",7386.89,7386.89,7386.89,7386.89,1360],["2011-12-21",7386.89,7386.89,7386.89,7386.89,2000],["2011-12-22",7742.56,7742.56,7031.23,7031.23,4180],["2011-12-23",6702.92,7359.54,6702.92,7359.54,3220],["2011-12-26",7660.48,7715.2,7003.87,7715.2,4700],["2011-12-27",7906.71,7906.71,7332.18,7332.18,20],["2011-12-28",6976.51,7687.84,6976.51,6976.51,11970],["2011-12-29",6648.21,6648.21,6648.21,6648.21,410130],["2011-12-30",6976.51,6976.51,6319.9,6949.15,6270],["2012-01-03",6949.15,6949.15,6949.15,6949.15,0],["2012-01-04",6949.15,6949.15,6949.15,6949.15,0],["2012-01-05",6949.15,6949.15,6949.15,6949.15,10],["2012-01-06",6620.85,6620.85,6620.85,6620.85,80],["2012-01-09",6620.85,6620.85,6620.85,6620.85,10],["2012-01-10",6593.49,6593.49,6292.54,6292.54,60],["2012-01-11",5991.59,5991.59,5991.59,5991.59,30],["2012-01-12",6265.18,6265.18,5718.0,5718.0,330],["2012-01-13",5471.77,5471.77,5444.42,5444.42,1070],["2012-01-16",5444.42,5444.42,5444.42,5444.42,190],["2012-01-17",5225.54,5225.54,5198.19,5198.19,200],["2012-01-18",4951.96,4951.96,4951.96,4951.96,110],["2012-01-19",4951.96,4951.96,4951.96,4951.96,190],["2012-01-20",4705.73,4705.73,4705.73,4705.73,1540],["2012-01-30",4486.85,4486.85,4486.85,4486.85,140],["2012-01-31",4514.21,4514.21,4514.21,4514.21,70],["2012-02-01",4733.08,4733.08,4295.34,4705.73,1140],["2012-02-02",4705.73,4897.24,4705.73,4897.24,3250],["2012-02-03",4979.31,4979.31,4787.8,4787.8,20],["2012-02-06",4705.73,4869.88,4596.29,4869.88,1510],["2012-02-07",4787.8,4787.8,4651.01,4651.01,5060],["2012-02-08",4432.14,4869.88,4432.14,4869.88,10910],["2012-02-09",4678.37,4951.96,4678.37,4951.96,1200],["2012-02-10",4705.73,4760.44,4705.73,4760.44,900],["2012-02-13",4733.08,4733.08,4541.57,4541.57,510],["2012-02-14",4377.42,4760.44,4377.42,4760.44,91100],["2012-02-15",4760.44,4760.44,4760.44,4760.44,0],["2012-02-16",4760.44,4760.44,4760.44,4760.44,59610],["2012-02-17",4760.44,4760.44,4760.44,4760.44,0],["2012-02-20",4541.57,4705.73,4541.57,4705.73,1300],["2012-02-21",4486.85,4651.01,4486.85,4651.01,650],["2012-02-22",4432.14,4432.14,4432.14,4432.14,30],["2012-02-23",4240.62,4350.06,4213.27,4213.27,9760],["2012-02-24",4350.06,4404.78,4021.75,4021.75,19310],["2012-02-27",3857.6,4021.75,3830.24,3939.68,150],["2012-02-28",4021.75,4021.75,3748.17,3748.17,24010],["2012-02-29",3748.17,3748.17,3584.01,3584.01,14660],["2012-03-01",3419.86,3419.86,3419.86,3419.86,35490],["2012-03-02",3255.71,3584.01,3255.71,3283.06,203100],["2012-03-05",3447.22,3447.22,3447.22,3447.22,26150],["2012-03-06",3611.37,3611.37,3447.22,3447.22,93970],["2012-03-07",3365.14,3611.37,3365.14,3611.37,71760],["2012-03-08",3638.73,3775.52,3611.37,3775.52,15130],["2012-03-09",3775.52,3939.68,3775.52,3939.68,19730],["2012-03-12",4131.19,4131.19,3939.68,4103.83,30910],["2012-03-13",4021.75,4240.62,4021.75,4240.62,14850],["2012-03-14",4103.83,4377.42,4049.11,4076.47,61700],["2012-03-15",3967.04,4158.55,3912.32,4158.55,11680],["2012-03-16",3967.04,3994.39,3967.04,3967.04,23650],["2012-03-19",3830.24,3967.04,3830.24,3967.04,3320],["2012-03-20",3830.24,3967.04,3830.24,3967.04,2970],["2012-03-21",4103.83,4103.83,3775.52,3857.6,11900],["2012-03-22",3748.17,3939.68,3748.17,3939.68,9510],["2012-03-23",3939.68,3939.68,3775.52,3802.88,3600],["2012-03-26",3912.32,3967.04,3912.32,3967.04,3020],["2012-03-27",4158.55,4158.55,4103.83,4158.55,27400],["2012-03-28",4322.7,4322.7,4295.34,4295.34,11110],["2012-03-29",4295.34,4350.06,4103.83,4103.83,3230],["2012-03-30",4103.83,4103.83,3912.32,3912.32,3980],["2012-04-03",3802.88,3912.32,3720.81,3720.81,8920],["2012-04-04",3802.88,3802.88,3556.65,3611.37,15780],["2012-04-05",3720.81,3720.81,3501.94,3720.81,5950],["2012-04-06",3802.88,3802.88,3693.45,3693.45,5010],["2012-04-09",3802.88,3802.88,3802.88,3802.88,520],["2012-04-10",3693.45,3748.17,3693.45,3748.17,2590],["2012-04-11",3912.32,3912.32,3666.09,3666.09,1910],["2012-04-12",3611.37,3830.24,3611.37,3830.24,3480],["2012-04-13",3884.96,3884.96,3830.24,3884.96,22670],["2012-04-16",3884.96,3884.96,3830.24,3884.96,210],["2012-04-17",3775.52,3830.24,3775.52,3830.24,101130],["2012-04-18",3994.39,3994.39,3693.45,3830.24,3040],["2012-04-19",3939.68,3939.68,3638.73,3830.24,7030],["2012-04-20",3693.45,3802.88,3693.45,3802.88,2510],["2012-04-23",3693.45,3857.6,3693.45,3857.6,23030],["2012-04-24",3720.81,3884.96,3693.45,3857.6,6520],["2012-04-25",3693.45,3802.88,3693.45,3720.81,9370],["2012-04-26",3693.45,3830.24,3693.45,3830.24,1630],["2012-04-27",3830.24,3830.24,3830.24,3830.24,300],["2012-05-02",3994.39,3994.39,3830.24,3884.96,16700],["2012-05-03",3748.17,3830.24,3748.17,3830.24,2340],["2012-05-04",3830.24,3830.24,3802.88,3830.24,1540],["2012-05-07",3857.6,3967.04,3830.24,3967.04,11370],["2012-05-08",3967.04,3967.04,3830.24,3857.6,17470],["2012-05-09",3884.96,3967.04,3775.52,3967.04,910],["2012-05-10",3857.6,3967.04,3857.6,3912.32,3110],["2012-05-11",3912.32,3912.32,3802.88,3802.88,11140],["2012-05-14",3939.68,3939.68,3802.88,3830.24,10610],["2012-05-15",3884.96,3884.96,3775.52,3884.96,17900],["2012-05-16",3912.32,3967.04,3912.32,3912.32,6490],["2012-05-17",4021.75,4103.83,3967.04,4103.83,13410],["2012-05-18",4103.83,4295.34,4103.83,4295.34,8470],["2012-05-21",4486.85,4486.85,4486.85,4486.85,3310],["2012-05-22",4705.73,4705.73,4705.73,4705.73,9820],["2012-05-23",4924.6,4924.6,4869.88,4869.88,32060],["2012-05-24",4678.37,4979.31,4678.37,4678.37,118350],["2012-05-25",4897.24,4897.24,4815.16,4897.24,8610],["2012-05-28",5116.11,5116.11,5116.11,5116.11,790],["2012-05-29",5362.34,5362.34,5198.19,5334.98,61970],["2012-05-30",5526.49,5526.49,5334.98,5334.98,108270],["2012-05-31",5362.34,5362.34,5088.75,5088.75,3580],["2012-06-01",4842.52,4842.52,4842.52,4842.52,3550],["2012-06-04",4842.52,4842.52,4623.65,4623.65,2980],["2012-06-05",4404.78,4404.78,4404.78,4404.78,2140],["2012-06-06",4185.91,4377.42,4185.91,4322.7,22560],["2012-06-07",4158.55,4486.85,4158.55,4486.85,1790],["2012-06-08",4267.98,4623.65,4267.98,4267.98,9370],["2012-06-11",4377.42,4377.42,4185.91,4350.06,290],["2012-06-12",4432.14,4432.14,4158.55,4158.55,210],["2012-06-13",4131.19,4158.55,4131.19,4158.55,6700],["2012-06-14",4158.55,4350.06,4158.55,4350.06,7160],["2012-06-15",4541.57,4541.57,4541.57,4541.57,750],["2012-06-18",4760.44,4760.44,4733.08,4733.08,34790],["2012-06-19",4869.88,4869.88,4705.73,4787.8,580],["2012-06-20",4568.93,4705.73,4568.93,4568.93,360],["2012-06-21",4486.85,4651.01,4486.85,4568.93,1730],["2012-06-22",4486.85,4486.85,4432.14,4432.14,120],["2012-06-25",4295.34,4295.34,4213.27,4213.27,2230],["2012-06-26",4076.47,4404.78,4021.75,4404.78,29520],["2012-06-27",4596.29,4623.65,4596.29,4623.65,16500],["2012-06-28",4787.8,4842.52,4787.8,4815.16,20000],["2012-06-29",4924.6,4924.6,4596.29,4596.29,2070],["2012-07-02",4623.65,4623.65,4377.42,4596.29,1490],["2012-07-03",4623.65,4651.01,4377.42,4377.42,12070],["2012-07-04",4377.42,4377.42,4377.42,4377.42,0],["2012-07-05",4514.21,4514.21,4514.21,4514.21,10],["2012-07-06",4705.73,4705.73,4350.06,4596.29,40230],["2012-07-09",4404.78,4404.78,4377.42,4377.42,6550],["2012-07-10",4185.91,4596.29,4185.91,4596.29,630],["2012-07-11",4596.29,4596.29,4596.29,4596.29,0],["2012-07-12",4377.42,4377.42,4377.42,4377.42,60],["2012-07-13",4350.06,4568.93,4350.06,4568.93,20],["2012-07-16",4514.21,4514.21,4377.42,4377.42,25530],["2012-07-17",4568.93,4568.93,4568.93,4568.93,20],["2012-07-18",4596.29,4623.65,4350.06,4377.42,3570],["2012-07-19",4514.21,4541.57,4377.42,4541.57,2340],["2012-07-20",4678.37,4678.37,4514.21,4514.21,5740],["2012-07-23",4651.01,4651.01,4404.78,4459.5,36010],["2012-07-24",4651.01,4678.37,4623.65,4678.37,23870],["2012-07-25",4897.24,4897.24,4869.88,4897.24,1733370],["2012-07-26",5116.11,5116.11,5116.11,5116.11,1900],["2012-07-27",5362.34,5362.34,5362.34,5362.34,750],["2012-07-30",5608.57,5608.57,5608.57,5608.57,59060],["2012-07-31",5882.16,5882.16,5882.16,5882.16,20450],["2012-08-01",6155.75,6155.75,6155.75,6155.75,12010],["2012-08-02",6456.69,6456.69,6018.95,6456.69,17900],["2012-08-03",6757.64,6757.64,6347.26,6757.64,374240],["2012-08-06",7085.95,7085.95,6757.64,7085.95,505120],["2012-08-07",7359.54,7359.54,7113.31,7332.18,217770],["2012-08-08",7277.46,7277.46,6976.51,6976.51,2430],["2012-08-09",6648.21,6648.21,6648.21,6648.21,14690],["2012-08-10",6319.9,6319.9,6319.9,6319.9,70],["2012-08-13",6018.95,6018.95,6018.95,6018.95,120],["2012-08-14",5718.0,5718.0,5718.0,5718.0,910],["2012-08-15",5444.42,5991.59,5444.42,5991.59,27560],["2012-08-16",6265.18,6265.18,5745.36,6101.03,15110],["2012-08-17",5827.44,6210.46,5800.08,6210.46,4080],["2012-08-20",6429.33,6429.33,6073.67,6429.33,8700],["2012-08-21",6128.39,6128.39,6128.39,6128.39,1760],["2012-08-22",5827.44,5827.44,5827.44,5827.44,11680],["2012-08-23",5553.85,5553.85,5553.85,5553.85,150],["2012-08-24",5280.26,5827.44,5280.26,5745.36,9210],["2012-08-27",5553.85,5608.57,5471.77,5608.57,9590],["2012-08-28",5800.08,5800.08,5663.29,5663.29,60],["2012-08-29",5417.06,5718.0,5417.06,5690.64,2070],["2012-08-30",5882.16,5882.16,5526.49,5718.0,940],["2012-08-31",5745.36,5745.36,5471.77,5718.0,40],["2012-09-04",5718.0,5964.23,5444.42,5444.42,16120],["2012-09-05",5663.29,5690.64,5198.19,5198.19,385090],["2012-09-06",5088.75,5444.42,4979.31,5444.42,8550],["2012-09-07",5635.93,5635.93,5198.19,5417.06,57730],["2012-09-10",5170.83,5307.62,5170.83,5170.83,22940],["2012-09-11",4924.6,4951.96,4924.6,4924.6,15700],["2012-09-12",4678.37,5006.67,4678.37,4678.37,90390],["2012-09-13",4705.73,4705.73,4459.5,4623.65,39400],["2012-09-14",4623.65,4733.08,4514.21,4541.57,14830],["2012-09-17",4623.65,4760.44,4514.21,4760.44,26340],["2012-09-18",4924.6,4979.31,4651.01,4869.88,28120],["2012-09-19",4869.88,4951.96,4651.01,4651.01,18830],["2012-09-20",4651.01,4651.01,4459.5,4514.21,9640],["2012-09-21",4678.37,4705.73,4514.21,4514.21,27580],["2012-09-24",4651.01,4651.01,4322.7,4322.7,8610],["2012-09-25",4377.42,4459.5,4158.55,4158.55,25600],["2012-09-26",4158.55,4267.98,4103.83,4103.83,13770],["2012-09-27",4158.55,4240.62,4103.83,4213.27,8020],["2012-09-28",4322.7,4322.7,4158.55,4267.98,690],["2012-10-01",4213.27,4213.27,4076.47,4076.47,4930],["2012-10-02",3939.68,4076.47,3884.96,3884.96,23000],["2012-10-03",3884.96,3939.68,3693.45,3693.45,32200],["2012-10-04",3775.52,3857.6,3693.45,3857.6,12100],["2012-10-05",3912.32,3912.32,3775.52,3857.6,6020],["2012-10-08",3857.6,3857.6,3775.52,3775.52,5780],["2012-10-09",3802.88,3830.24,3693.45,3693.45,13140],["2012-10-10",3693.45,3857.6,3693.45,3857.6,20240],["2012-10-11",3857.6,3857.6,3775.52,3775.52,5870],["2012-10-12",3830.24,3857.6,3830.24,3857.6,1620],["2012-10-15",3775.52,3775.52,3666.09,3666.09,10240],["2012-10-16",3693.45,3802.88,3638.73,3802.88,6440],["2012-10-17",3720.81,3748.17,3638.73,3638.73,15840],["2012-10-18",3666.09,3720.81,3638.73,3638.73,5320],["2012-10-19",3666.09,3693.45,3584.01,3638.73,7330],["2012-10-22",3584.01,3638.73,3474.58,3474.58,4000],["2012-10-23",3611.37,3638.73,3365.14,3638.73,63710],["2012-10-24",3584.01,3584.01,3474.58,3474.58,4170],["2012-10-25",3556.65,3611.37,3365.14,3556.65,2040],["2012-10-26",3529.29,3529.29,3419.86,3474.58,10910],["2012-10-29",3529.29,3529.29,3392.5,3474.58,2960],["2012-10-30",3501.94,3529.29,3447.22,3501.94,2360],["2012-10-31",3365.14,3529.29,3365.14,3501.94,5520],["2012-11-01",3501.94,3501.94,3501.94,3501.94,0],["2012-11-02",3365.14,3365.14,3337.78,3337.78,19170],["2012-11-05",3447.22,3447.22,3200.99,3392.5,170],["2012-11-06",3392.5,3529.29,3255.71,3447.22,150],["2012-11-07",3419.86,3474.58,3310.42,3447.22,3600],["2012-11-08",3419.86,3419.86,3337.78,3419.86,1960],["2012-11-09",3283.06,3419.86,3283.06,3419.86,660],["2012-11-12",3447.22,3447.22,3283.06,3447.22,2660],["2012-11-13",3337.78,3447.22,3310.42,3310.42,2150],["2012-11-14",3337.78,3337.78,3255.71,3255.71,12280],["2012-11-15",3365.14,3365.14,3228.35,3255.71,850],["2012-11-16",3200.99,3255.71,3173.63,3255.71,2370],["2012-11-19",3173.63,3255.71,3118.91,3118.91,1480],["2012-11-20",3118.91,3146.27,3118.91,3146.27,1590],["2012-11-21",3118.91,3146.27,3036.83,3146.27,1130],["2012-11-22",3118.91,3118.91,3064.19,3064.19,3990],["2012-11-23",3146.27,3173.63,3009.48,3009.48,4310],["2012-11-26",2982.12,3118.91,2954.76,3091.55,2420],["2012-11-27",3009.48,3118.91,2982.12,2982.12,6450],["2012-11-28",3091.55,3091.55,3064.19,3064.19,130],["2012-11-29",3064.19,3146.27,2927.4,3064.19,870],["2012-11-30",3064.19,3146.27,2954.76,3091.55,2300],["2012-12-03",3146.27,3146.27,2982.12,3118.91,1850],["2012-12-04",3009.48,3146.27,2982.12,3146.27,1110],["2012-12-05",3173.63,3200.99,3064.19,3200.99,880],["2012-12-06",3200.99,3283.06,3091.55,3228.35,690],["2012-12-07",3283.06,3283.06,3091.55,3091.55,430],["2012-12-10",3200.99,3200.99,3091.55,3091.55,1120],["2012-12-11",3009.48,3200.99,2982.12,3146.27,2290],["2012-12-12",3173.63,3173.63,3036.83,3146.27,2060],["2012-12-13",3036.83,3173.63,3036.83,3173.63,2560],["2012-12-14",3173.63,3200.99,3036.83,3173.63,2280],["2012-12-17",3173.63,3173.63,3173.63,3173.63,10],["2012-12-18",3036.83,3036.83,3036.83,3036.83,1350],["2012-12-19",2954.76,3146.27,2954.76,3036.83,2270],["2012-12-20",3009.48,3146.27,3009.48,3146.27,2980],["2012-12-21",3146.27,3146.27,3009.48,3009.48,13150],["2012-12-24",2927.4,3118.91,2900.04,2982.12,1600],["2012-12-25",2954.76,3118.91,2954.76,2982.12,2170],["2012-12-26",2900.04,3064.19,2872.68,2982.12,4230],["2012-12-27",2982.12,3036.83,2982.12,2982.12,10030],["2012-12-28",2982.12,3064.19,2982.12,3009.48,5060],["2013-01-02",3009.48,3118.91,3009.48,3036.83,11310],["2013-01-03",3146.27,3173.63,3064.19,3146.27,18600],["2013-01-04",3255.71,3283.06,3200.99,3283.06,5900],["2013-01-07",3447.22,3447.22,3447.22,3447.22,2810],["2013-01-08",3611.37,3611.37,3611.37,3611.37,5480],["2013-01-09",3775.52,3775.52,3611.37,3693.45,50710],["2013-01-10",3802.88,3802.88,3638.73,3693.45,4830],["2013-01-11",3720.81,3720.81,3529.29,3556.65,37960],["2013-01-14",3584.01,3584.01,3447.22,3556.65,8390],["2013-01-15",3720.81,3802.88,3720.81,3802.88,38000],["2013-01-16",4021.75,4049.11,4021.75,4049.11,9100],["2013-01-17",4240.62,4322.7,4240.62,4322.7,53100],["2013-01-18",4541.57,4541.57,4103.83,4541.57,54480],["2013-01-21",4295.34,4541.57,4295.34,4350.06,30800],["2013-01-22",4185.91,4514.21,4185.91,4185.91,3890],["2013-01-23",4185.91,4377.42,4185.91,4295.34,16340],["2013-01-24",4459.5,4486.85,4322.7,4322.7,40090],["2013-01-25",4514.21,4596.29,4322.7,4432.14,27120],["2013-01-28",4651.01,4733.08,4432.14,4678.37,15270],["2013-01-29",4404.78,4924.6,4404.78,4760.44,71460],["2013-01-30",4897.24,5088.75,4897.24,5088.75,50230],["2013-01-31",4924.6,5198.19,4924.6,5061.39,18300],["2013-02-01",5061.39,5061.39,4979.31,4979.31,15410],["2013-02-04",4924.6,5143.47,4924.6,5088.75,80],["2013-02-05",5061.39,5198.19,5061.39,5198.19,10010],["2013-02-06",5198.19,5198.19,5061.39,5061.39,30],["2013-02-07",4760.44,5198.19,4760.44,5143.47,1750],["2013-02-08",5170.83,5170.83,5170.83,5170.83,300],["2013-02-18",4842.52,5526.49,4842.52,5526.49,2620],["2013-02-19",5143.47,5280.26,5143.47,5280.26,9380],["2013-02-20",5307.62,5334.98,5170.83,5334.98,210],["2013-02-21",4979.31,5170.83,4979.31,4979.31,15900],["2013-02-22",5198.19,5252.9,4705.73,5252.9,1460],["2013-02-25",5252.9,5252.9,4924.6,5225.54,230],["2013-02-26",5198.19,5334.98,4897.24,4897.24,800],["2013-02-27",5061.39,5061.39,5034.03,5034.03,70],["2013-02-28",5170.83,5170.83,5170.83,5170.83,30],["2013-03-01",5170.83,5170.83,5170.83,5170.83,0],["2013-03-04",5170.83,5170.83,5170.83,5170.83,0],["2013-03-05",4815.16,4815.16,4815.16,4815.16,1090],["2013-03-06",4924.6,4924.6,4924.6,4924.6,10],["2013-03-07",4924.6,4924.6,4924.6,4924.6,0],["2013-03-08",5006.67,5006.67,5006.67,5006.67,10],["2013-03-11",5116.11,5116.11,5116.11,5116.11,10],["2013-03-12",4760.44,4924.6,4760.44,4760.44,40],["2013-03-13",4432.14,4924.6,4432.14,4897.24,80],["2013-03-14",4924.6,4924.6,4924.6,4924.6,10],["2013-03-15",5006.67,5006.67,4979.31,4979.31,50],["2013-03-18",4651.01,4651.01,4651.01,4651.01,70],["2013-03-19",4459.5,4924.6,4459.5,4897.24,70],["2013-03-20",4568.93,4924.6,4568.93,4924.6,610],["2013-03-21",4596.29,4924.6,4596.29,4924.6,680],["2013-03-22",4623.65,5006.67,4623.65,5006.67,1040],["2013-03-25",5006.67,5006.67,5006.67,5006.67,0],["2013-03-26",4678.37,5034.03,4678.37,5006.67,102040],["2013-03-27",4924.6,5034.03,4924.6,5034.03,5010],["2013-03-28",5006.67,5061.39,4705.73,5034.03,12060],["2013-03-29",5034.03,5198.19,5006.67,5198.19,10170],["2013-04-01",5061.39,5307.62,4924.6,4924.6,3020],["2013-04-02",4924.6,5252.9,4924.6,5061.39,8720],["2013-04-03",4924.6,5198.19,4924.6,4924.6,2310],["2013-04-04",4924.6,4924.6,4924.6,4924.6,0],["2013-04-05",4924.6,4924.6,4924.6,4924.6,0],["2013-04-08",4651.01,5170.83,4596.29,5170.83,1160],["2013-04-09",5170.83,5170.83,5170.83,5170.83,0],["2013-04-10",5170.83,5170.83,5170.83,5170.83,0],["2013-04-11",5170.83,5170.83,5170.83,5170.83,0],["2013-04-12",4815.16,5170.83,4815.16,5170.83,310],["2013-04-15",5170.83,5170.83,5170.83,5170.83,0],["2013-04-16",5170.83,5170.83,5170.83,5170.83,0],["2013-04-17",4815.16,4815.16,4815.16,4815.16,210],["2013-04-18",4651.01,4651.01,4486.85,4486.85,150],["2013-04-22",4623.65,4623.65,4623.65,4623.65,120],["2013-04-23",4869.88,4897.24,4869.88,4869.88,1040],["2013-04-24",5006.67,5006.67,4541.57,4951.96,570],["2013-04-25",5061.39,5061.39,5061.39,5061.39,10],["2013-04-26",5061.39,5061.39,5061.39,5061.39,1600],["2013-05-02",4787.8,4787.8,4787.8,4787.8,1000],["2013-05-03",4787.8,4897.24,4787.8,4897.24,60],["2013-05-06",4568.93,4979.31,4568.93,4924.6,3620],["2013-05-07",5006.67,5006.67,5006.67,5006.67,1020],["2013-05-08",4705.73,4979.31,4705.73,4705.73,1010],["2013-05-09",5006.67,5006.67,4377.42,4377.42,1180],["2013-05-10",4651.01,4651.01,4651.01,4651.01,110],["2013-05-13",4651.01,4869.88,4651.01,4869.88,72550],["2013-05-14",4869.88,4924.6,4869.88,4924.6,110],["2013-05-15",4924.6,4951.96,4924.6,4924.6,1310],["2013-05-16",4623.65,4924.6,4596.29,4596.29,170],["2013-05-17",4295.34,4760.44,4295.34,4760.44,1130],["2013-05-20",4869.88,4869.88,4651.01,4869.88,35510],["2013-05-21",4869.88,4897.24,4869.88,4897.24,5000],["2013-05-22",4897.24,4897.24,4568.93,4568.93,4130],["2013-05-23",4568.93,4787.8,4404.78,4787.8,2480],["2013-05-24",4869.88,4869.88,4459.5,4459.5,4820],["2013-05-27",4760.44,4760.44,4760.44,4760.44,1020],["2013-05-28",4760.44,4760.44,4514.21,4514.21,2990],["2013-05-29",4623.65,4651.01,4623.65,4651.01,3200],["2013-05-30",4733.08,4733.08,4651.01,4651.01,1810],["2013-05-31",4678.37,4678.37,4377.42,4377.42,6330],["2013-06-03",4651.01,4651.01,4213.27,4213.27,8630],["2013-06-04",4486.85,4486.85,4486.85,4486.85,10],["2013-06-05",4623.65,4705.73,4623.65,4705.73,220],["2013-06-06",4787.8,4787.8,4787.8,4787.8,1110],["2013-06-07",4815.16,4815.16,4787.8,4787.8,1310],["2013-06-10",4842.52,4842.52,4459.5,4459.5,3010],["2013-06-11",4459.5,4651.01,4459.5,4651.01,3470],["2013-06-12",4651.01,4651.01,4377.42,4377.42,1200],["2013-06-13",4623.65,4623.65,4623.65,4623.65,2040],["2013-06-14",4596.29,4651.01,4596.29,4623.65,1470],["2013-06-17",4651.01,4651.01,4322.7,4322.7,1330],["2013-06-18",4049.11,4514.21,4049.11,4158.55,2030],["2013-06-19",4158.55,4432.14,4158.55,4432.14,1520],["2013-06-20",4432.14,4432.14,4131.19,4131.19,5090],["2013-06-21",4131.19,4131.19,3939.68,3939.68,3000],["2013-06-24",3939.68,4213.27,3939.68,4213.27,100320],["2013-06-25",4213.27,4377.42,4213.27,4377.42,121000],["2013-06-26",4377.42,4377.42,4103.83,4103.83,1820],["2013-06-27",4322.7,4377.42,4322.7,4377.42,2150],["2013-06-28",4651.01,4651.01,4131.19,4131.19,4510],["2013-07-01",4131.19,4131.19,3884.96,3884.96,1000],["2013-07-02",3830.24,4131.19,3666.09,4131.19,4080],["2013-07-03",4404.78,4404.78,4404.78,4404.78,10],["2013-07-04",4541.57,4541.57,4103.83,4103.83,1010],["2013-07-05",4076.47,4076.47,4049.11,4049.11,2000],["2013-07-08",4103.83,4103.83,4103.83,4103.83,10],["2013-07-09",4377.42,4377.42,4240.62,4240.62,20],["2013-07-10",4432.14,4432.14,4432.14,4432.14,10],["2013-07-11",4596.29,4596.29,4514.21,4514.21,20],["2013-07-12",4623.65,4623.65,4623.65,4623.65,10],["2013-07-15",4623.65,4623.65,4623.65,4623.65,200],["2013-07-16",4623.65,4623.65,4623.65,4623.65,0],["2013-07-17",4651.01,4651.01,4322.7,4514.21,120],["2013-07-18",4514.21,4514.21,4514.21,4514.21,0],["2013-07-19",4733.08,4733.08,4213.27,4213.27,1010],["2013-07-22",3939.68,4185.91,3939.68,4185.91,20],["2013-07-23",4267.98,4267.98,4267.98,4267.98,10],["2013-07-24",4267.98,4267.98,4267.98,4267.98,0],["2013-07-25",3994.39,4021.75,3994.39,4021.75,400],["2013-07-26",4103.83,4103.83,3748.17,3775.52,2670],["2013-07-29",3556.65,3967.04,3529.29,3967.04,980],["2013-07-30",4213.27,4213.27,4213.27,4213.27,10],["2013-07-31",4185.91,4185.91,3939.68,3939.68,100],["2013-08-01",4650.11,4650.11,4650.11,4650.11,0],["2013-08-02",3745.92,4165.72,3745.92,3778.22,620],["2013-08-05",3778.22,3778.22,3778.22,3778.22,0],["2013-08-06",3519.88,3939.68,3519.88,3907.38,70],["2013-08-07",3681.34,4133.43,3649.05,4133.43,110],["2013-08-08",3907.38,4036.55,3907.38,4036.55,20],["2013-08-09",3875.09,4230.31,3875.09,3875.09,100],["2013-08-12",3875.09,4004.26,3616.75,4004.26,30],["2013-08-13",4068.85,4068.85,4068.85,4068.85,10],["2013-08-14",4068.85,4068.85,4068.85,4068.85,0],["2013-08-15",4165.72,4165.72,3810.51,4068.85,30],["2013-08-16",4068.85,4068.85,4068.85,4068.85,0],["2013-08-19",3875.09,4004.26,3875.09,4004.26,20],["2013-08-20",3745.92,4198.02,3745.92,3778.22,650],["2013-08-21",3616.75,4004.26,3616.75,4004.26,20],["2013-08-22",3778.22,3778.22,3778.22,3778.22,310],["2013-08-23",4036.55,4036.55,3519.88,3842.8,1040],["2013-08-26",3810.51,3875.09,3584.46,3842.8,40],["2013-08-27",3842.8,3842.8,3584.46,3584.46,10],["2013-08-28",3358.41,3810.51,3358.41,3745.92,1800],["2013-08-29",3745.92,3778.22,3745.92,3778.22,50],["2013-08-30",3778.22,3778.22,3778.22,3778.22,0],["2013-09-03",3939.68,3939.68,3519.88,3519.88,190],["2013-09-04",3681.34,3681.34,3293.83,3649.05,40],["2013-09-05",3423.0,3649.05,3423.0,3649.05,130],["2013-09-06",3423.0,3778.22,3423.0,3519.88,50],["2013-09-09",3616.75,3616.75,3552.17,3552.17,60],["2013-09-10",3390.71,3616.75,3326.12,3552.17,270],["2013-09-11",3745.92,3745.92,3390.71,3681.34,70],["2013-09-12",3455.29,3745.92,3455.29,3745.92,1520],["2013-09-13",3487.58,3971.97,3487.58,3971.97,1160],["2013-09-16",3713.63,4230.31,3713.63,4230.31,780],["2013-09-17",4359.48,4359.48,3939.68,4327.19,230],["2013-09-18",4036.55,4456.36,4036.55,4456.36,1020],["2013-09-19",4165.72,4553.23,4165.72,4456.36,150],["2013-09-20",4165.72,4520.94,4165.72,4520.94,710],["2013-09-23",4617.82,4617.82,4230.31,4230.31,210],["2013-09-24",4004.26,4230.31,3939.68,3939.68,2780],["2013-09-25",4165.72,4165.72,3875.09,4133.43,80],["2013-09-26",4262.6,4262.6,4262.6,4262.6,310],["2013-09-27",3971.97,4165.72,3971.97,3971.97,3070],["2013-09-30",3713.63,4198.02,3713.63,4198.02,15960],["2013-10-01",3907.38,3907.38,3907.38,3907.38,230],["2013-10-02",3713.63,4133.43,3649.05,3649.05,2970],["2013-10-03",3455.29,3875.09,3423.0,3423.0,9780],["2013-10-04",3423.0,3552.17,3326.12,3519.88,7160],["2013-10-07",3681.34,3745.92,3552.17,3552.17,750],["2013-10-08",3552.17,3552.17,3423.0,3423.0,130],["2013-10-09",3423.0,3552.17,3423.0,3552.17,20],["2013-10-10",3358.41,3584.46,3358.41,3552.17,7100],["2013-10-11",3713.63,3713.63,3681.34,3681.34,80],["2013-10-14",3681.34,3713.63,3681.34,3713.63,20],["2013-10-15",3713.63,3713.63,3713.63,3713.63,0],["2013-10-16",3713.63,3713.63,3455.29,3455.29,2630],["2013-10-17",3487.58,3584.46,3487.58,3584.46,3540],["2013-10-18",3423.0,3423.0,3390.71,3390.71,6500],["2013-10-21",3552.17,3552.17,3326.12,3326.12,60],["2013-10-22",3326.12,3519.88,3261.54,3261.54,5030],["2013-10-23",3487.58,3487.58,3487.58,3487.58,210],["2013-10-24",3358.41,3552.17,3326.12,3326.12,5240],["2013-10-25",3326.12,3326.12,3326.12,3326.12,10],["2013-10-28",3164.66,3519.88,3164.66,3293.83,170],["2013-10-29",3390.71,3455.29,3390.71,3455.29,390],["2013-10-30",3487.58,3487.58,3390.71,3390.71,20],["2013-10-31",3423.0,3455.29,3423.0,3455.29,150],["2013-11-01",3616.75,3616.75,3455.29,3455.29,20],["2013-11-04",3390.71,3487.58,3358.41,3487.58,2530],["2013-11-05",3455.29,3584.46,3358.41,3358.41,1160],["2013-11-06",3390.71,3552.17,3390.71,3552.17,270],["2013-11-07",3552.17,3552.17,3552.17,3552.17,0],["2013-11-08",3390.71,3552.17,3358.41,3552.17,2590],["2013-11-11",3358.41,3390.71,3358.41,3390.71,2440],["2013-11-12",3487.58,3487.58,3487.58,3487.58,10],["2013-11-13",3584.46,3584.46,3423.0,3487.58,540],["2013-11-14",3293.83,3552.17,3293.83,3552.17,20],["2013-11-15",3390.71,3390.71,3390.71,3390.71,10],["2013-11-18",3519.88,3519.88,3519.88,3519.88,10],["2013-11-19",3552.17,3552.17,3455.29,3455.29,330],["2013-11-20",3519.88,3519.88,3229.24,3455.29,6030],["2013-11-21",3390.71,3487.58,3326.12,3390.71,6440],["2013-11-22",3293.83,3487.58,3229.24,3326.12,200],["2013-11-25",3326.12,3326.12,3326.12,3326.12,0],["2013-11-26",3519.88,3519.88,3519.88,3519.88,10],["2013-11-27",3390.71,3390.71,3358.41,3358.41,3010],["2013-11-28",3358.41,3358.41,3229.24,3358.41,5870],["2013-11-29",3196.95,3390.71,3196.95,3229.24,10040],["2013-12-02",3293.83,3326.12,3293.83,3326.12,10030],["2013-12-03",3326.12,3455.29,3293.83,3423.0,7090],["2013-12-04",3552.17,3649.05,3455.29,3649.05,1800],["2013-12-05",3713.63,3745.92,3552.17,3745.92,3520],["2013-12-06",3713.63,3907.38,3713.63,3907.38,22210],["2013-12-09",3681.34,4036.55,3681.34,4036.55,7020],["2013-12-10",3810.51,4133.43,3778.22,4133.43,11500],["2013-12-11",4036.55,4198.02,4036.55,4036.55,16510],["2013-12-12",4133.43,4133.43,4133.43,4133.43,2000],["2013-12-13",3875.09,3875.09,3875.09,3875.09,1200],["2013-12-16",3778.22,3778.22,3778.22,3778.22,1800],["2013-12-17",3875.09,3875.09,3875.09,3875.09,10],["2013-12-18",3907.38,3907.38,3713.63,3713.63,2630],["2013-12-19",3713.63,3875.09,3713.63,3875.09,168240],["2013-12-20",3875.09,3907.38,3875.09,3875.09,28510],["2013-12-23",3907.38,4133.43,3907.38,4133.43,102270],["2013-12-24",4133.43,4133.43,4133.43,4133.43,23000],["2013-12-25",4198.02,4198.02,4198.02,4198.02,5010],["2013-12-26",4198.02,4198.02,4198.02,4198.02,5000],["2013-12-27",3907.38,4165.72,3907.38,3907.38,7260],["2013-12-30",3681.34,4133.43,3681.34,4133.43,41710],["2013-12-31",4133.43,4133.43,4133.43,4133.43,50000],["2014-01-02",4133.43,4133.43,4133.43,4133.43,0],["2014-01-03",3907.38,3907.38,3907.38,3907.38,10],["2014-01-06",3907.38,3907.38,3907.38,3907.38,0],["2014-01-07",3649.05,3649.05,3649.05,3649.05,1730],["2014-01-08",3649.05,3875.09,3649.05,3875.09,2000],["2014-01-09",3713.63,4004.26,3713.63,4004.26,30],["2014-01-10",4004.26,4004.26,4004.26,4004.26,0],["2014-01-13",3875.09,4133.43,3875.09,4133.43,210],["2014-01-14",3875.09,4036.55,3875.09,3907.38,550],["2014-01-15",3907.38,3907.38,3907.38,3907.38,660],["2014-01-16",4101.14,4101.14,3713.63,3713.63,20],["2014-01-17",3745.92,3745.92,3745.92,3745.92,10],["2014-01-20",3745.92,3745.92,3745.92,3745.92,0],["2014-01-21",3971.97,3971.97,3681.34,3842.8,1660],["2014-01-22",3875.09,3875.09,3875.09,3875.09,10],["2014-01-23",3907.38,3907.38,3875.09,3875.09,140],["2014-01-24",3875.09,3939.68,3875.09,3939.68,1410],["2014-01-27",3745.92,3745.92,3713.63,3713.63,460],["2014-02-06",3939.68,3971.97,3939.68,3971.97,3520],["2014-02-07",3971.97,4068.85,3971.97,4068.85,3650],["2014-02-10",4068.85,4068.85,4068.85,4068.85,3950],["2014-02-11",4068.85,4165.72,4068.85,4165.72,2090],["2014-02-12",4165.72,4165.72,4165.72,4165.72,0],["2014-02-13",4133.43,4165.72,4133.43,4133.43,313710],["2014-02-14",4133.43,4230.31,4133.43,4133.43,73100],["2014-02-17",4133.43,4133.43,4133.43,4133.43,32030],["2014-02-18",4133.43,4165.72,4133.43,4165.72,4480],["2014-02-19",4165.72,4262.6,4165.72,4262.6,3040],["2014-02-20",4262.6,4553.23,4262.6,4553.23,5200],["2014-02-21",4843.87,4843.87,4811.57,4843.87,14150],["2014-02-24",5134.5,5166.79,5134.5,5166.79,1100],["2014-02-25",5295.96,5489.71,5295.96,5489.71,650],["2014-02-26",5489.71,5489.71,5489.71,5489.71,0],["2014-02-27",5134.5,5134.5,5134.5,5134.5,10],["2014-02-28",4811.57,5489.71,4779.28,5489.71,30660],["2014-03-03",5134.5,5489.71,5134.5,5134.5,70],["2014-03-04",5166.79,5166.79,5166.79,5166.79,1000],["2014-03-05",5522.01,5522.01,4811.57,4811.57,3070],["2014-03-06",5134.5,5134.5,4520.94,4520.94,2010],["2014-03-07",4391.77,4811.57,4359.48,4553.23,550],["2014-03-10",4843.87,4843.87,4553.23,4843.87,6780],["2014-03-11",4843.87,5166.79,4843.87,5166.79,3310],["2014-03-12",4843.87,5489.71,4811.57,5489.71,2810],["2014-03-13",5134.5,5522.01,5134.5,5134.5,3600],["2014-03-14",5134.5,5166.79,5134.5,5166.79,1880],["2014-03-17",4876.16,5489.71,4843.87,5489.71,2400],["2014-03-18",5457.42,5457.42,5134.5,5134.5,2510],["2014-03-19",5231.37,5295.96,5231.37,5295.96,30],["2014-03-20",5295.96,5489.71,5295.96,5328.25,2220],["2014-03-21",5618.88,5618.88,5005.33,5392.84,12090],["2014-03-24",5328.25,5457.42,5328.25,5457.42,35020],["2014-03-25",5812.64,5812.64,5166.79,5457.42,140],["2014-03-26",5134.5,5134.5,5134.5,5134.5,290],["2014-03-27",5489.71,5489.71,5005.33,5005.33,2720],["2014-03-28",5328.25,5328.25,5328.25,5328.25,20],["2014-03-31",5392.84,5457.42,5360.54,5457.42,12090],["2014-04-01",5328.25,5328.25,5102.2,5102.2,110],["2014-04-02",4876.16,5328.25,4876.16,5328.25,150],["2014-04-03",5328.25,5328.25,5328.25,5328.25,0],["2014-04-04",5457.42,5457.42,5457.42,5457.42,10],["2014-04-07",5457.42,5457.42,5457.42,5457.42,0],["2014-04-08",5102.2,5102.2,5102.2,5102.2,10],["2014-04-10",5392.84,5457.42,5392.84,5457.42,16110],["2014-04-11",5134.5,5489.71,5134.5,5489.71,46620],["2014-04-14",5618.88,5618.88,5618.88,5618.88,10],["2014-04-15",5231.37,5457.42,5231.37,5231.37,6910],["2014-04-16",5425.13,5425.13,5425.13,5425.13,650],["2014-04-17",5748.05,5748.05,5166.79,5489.71,1810],["2014-04-18",5780.35,5780.35,5134.5,5715.76,40],["2014-04-21",5328.25,5877.22,5328.25,5877.22,2520],["2014-04-22",5877.22,5877.22,5877.22,5877.22,0],["2014-04-23",5877.22,5877.22,5877.22,5877.22,0],["2014-04-24",5974.1,5974.1,5974.1,5974.1,10],["2014-04-25",5586.59,5586.59,5586.59,5586.59,10],["2014-04-28",5780.35,5780.35,5780.35,5780.35,10],["2014-04-29",5392.84,5780.35,5392.84,5392.84,40],["2014-05-05",5522.01,5522.01,5037.62,5037.62,20],["2014-05-06",4714.7,5263.67,4714.7,4714.7,140],["2014-05-07",4391.77,5037.62,4391.77,5037.62,6440],["2014-05-08",4714.7,4714.7,4714.7,4714.7,50],["2014-05-09",5037.62,5037.62,5037.62,5037.62,110],["2014-05-12",5037.62,5037.62,5037.62,5037.62,200],["2014-05-13",4714.7,5328.25,4714.7,5328.25,50],["2014-05-14",5328.25,5328.25,5328.25,5328.25,0],["2014-05-15",5328.25,5328.25,5328.25,5328.25,0],["2014-05-16",5618.88,5618.88,5618.88,5618.88,10],["2014-05-19",5651.18,5651.18,5231.37,5586.59,30],["2014-05-20",5618.88,5618.88,5199.08,5199.08,20],["2014-05-21",5554.3,5554.3,4876.16,4876.16,1510],["2014-05-22",4585.53,5199.08,4553.23,5199.08,1870],["2014-05-23",4843.87,5489.71,4843.87,4876.16,3520],["2014-05-26",4553.23,4553.23,4553.23,4553.23,6200],["2014-05-27",4553.23,4843.87,4553.23,4843.87,4830],["2014-05-28",5166.79,5166.79,5166.79,5166.79,6000],["2014-05-29",4876.16,4876.16,4876.16,4876.16,1510],["2014-05-30",5166.79,5199.08,5166.79,5199.08,20750],["2014-06-02",4843.87,4843.87,4843.87,4843.87,480],["2014-06-03",5166.79,5166.79,5166.79,5166.79,2600],["2014-06-04",5166.79,5166.79,5166.79,5166.79,900],["2014-06-05",5166.79,5166.79,5166.79,5166.79,2000],["2014-06-06",5522.01,5522.01,5522.01,5522.01,10130],["2014-06-09",5780.35,5812.64,5780.35,5812.64,2260],["2014-06-10",5844.93,5877.22,5812.64,5877.22,2000],["2014-06-11",6135.56,6200.15,6103.27,6200.15,1460],["2014-06-12",6523.07,6619.95,6523.07,6619.95,1000],["2014-06-13",6458.49,6458.49,6458.49,6458.49,760],["2014-06-16",6619.95,6846.0,6619.95,6781.41,4820],["2014-06-17",6749.12,6749.12,6458.49,6458.49,10200],["2014-06-18",6619.95,6619.95,6619.95,6619.95,160],["2014-06-19",6458.49,7072.04,6458.49,7072.04,11270],["2014-06-20",7072.04,7072.04,7072.04,7072.04,0],["2014-06-23",7072.04,7072.04,7072.04,7072.04,0],["2014-06-24",7556.43,7556.43,7556.43,7556.43,10],["2014-06-25",7556.43,7911.65,7556.43,7911.65,510],["2014-06-26",8202.28,8202.28,8202.28,8202.28,10],["2014-06-27",7653.31,8073.11,7653.31,8073.11,510],["2014-06-30",7524.14,7524.14,7524.14,7524.14,10],["2014-07-01",7007.46,7847.06,7007.46,7750.18,230],["2014-07-02",7750.18,7750.18,7750.18,7750.18,0],["2014-07-03",8266.86,8266.86,7233.51,7233.51,20],["2014-07-04",7717.89,7717.89,7717.89,7717.89,26870],["2014-07-07",8234.57,8234.57,7233.51,7233.51,1060],["2014-07-08",6781.41,6781.41,6781.41,6781.41,100],["2014-07-09",7233.51,7233.51,6329.32,6361.61,160],["2014-07-10",6458.49,6781.41,6458.49,6781.41,210],["2014-07-11",6942.87,6942.87,6942.87,6942.87,10],["2014-07-14",6490.78,7104.34,6490.78,7104.34,30],["2014-07-15",7394.97,7588.72,7394.97,7588.72,260],["2014-07-16",8105.4,8105.4,8105.4,8105.4,10],["2014-07-17",8396.03,8396.03,8396.03,8396.03,10],["2014-07-18",8396.03,8977.3,8396.03,8977.3,10000],["2014-07-21",9009.59,9332.51,9009.59,9009.59,6180],["2014-07-22",9009.59,9041.88,9009.59,9041.88,11340],["2014-07-23",9041.88,9041.88,9041.88,9041.88,0],["2014-07-24",8428.33,9655.44,8428.33,9655.44,2310],["2014-07-25",9752.32,9752.32,9655.44,9752.32,80],["2014-07-28",10333.58,10333.58,10333.58,10333.58,110],["2014-07-29",9623.15,11044.01,9623.15,10817.97,6520],["2014-07-30",10850.26,11496.11,10850.26,11496.11,1340],["2014-07-31",12271.13,12271.13,11560.69,12206.54,1850],["2014-08-01",12916.97,12916.97,12594.05,12594.05,30],["2014-08-04",12594.05,12594.05,12594.05,12594.05,0],["2014-08-05",12271.13,13465.95,11722.15,12271.13,12810],["2014-08-06",12271.13,12271.13,11722.15,12271.13,11290],["2014-08-07",12271.13,13046.14,11463.81,11463.81,4430],["2014-08-08",11463.81,11463.81,11302.35,11302.35,450],["2014-08-11",11948.2,12077.37,10527.33,10527.33,4030],["2014-08-12",10914.84,10979.43,10914.84,10979.43,60],["2014-08-13",11722.15,11722.15,11625.28,11625.28,6030],["2014-08-14",11625.28,12432.59,11625.28,12271.13,1410],["2014-08-15",12594.05,12594.05,11463.81,12271.13,1480],["2014-08-18",13126.88,13126.88,12351.86,12594.05,330],["2014-08-19",13465.95,13465.95,12594.05,12594.05,1320],["2014-08-20",13465.95,13465.95,12594.05,13465.95,1040],["2014-08-21",13465.95,13465.95,13465.95,13465.95,0],["2014-08-22",12545.61,13078.44,12545.61,13078.44,2010],["2014-08-25",13950.33,13950.33,12206.54,12594.05,1760],["2014-08-26",13320.63,13320.63,11722.15,11722.15,9230],["2014-08-27",11140.89,11140.89,10947.14,10947.14,3530],["2014-08-28",10947.14,11625.28,10220.56,10268.99,430400],["2014-08-29",10268.99,10947.14,10268.99,10268.99,212670],["2014-09-03",10268.99,10947.14,10268.99,10850.26,201120],["2014-09-04",10656.5,10656.5,10220.56,10268.99,80440],["2014-09-05",10268.99,10268.99,10220.56,10268.99,28710],["2014-09-08",10317.43,10317.43,10123.68,10123.68,148690],["2014-09-09",10172.12,10172.12,10123.68,10123.68,103350],["2014-09-10",10123.68,10268.99,10123.68,10123.68,25050],["2014-09-11",10123.68,10801.82,10123.68,10801.82,2046030],["2014-09-12",11528.4,11528.4,11528.4,11528.4,164140],["2014-09-15",12303.42,12303.42,12303.42,12303.42,100910],["2014-09-16",11625.28,11722.15,11479.96,11479.96,521430],["2014-09-17",10753.38,11479.96,10704.94,10704.94,812890],["2014-09-18",10704.94,10704.94,10123.68,10123.68,130790],["2014-09-19",10123.68,10608.07,10123.68,10123.68,152120],["2014-09-22",10365.87,10462.75,10123.68,10172.12,211790],["2014-09-23",10172.12,10850.26,10123.68,10850.26,5715180],["2014-09-24",11189.33,11576.84,10656.5,11576.84,577300],["2014-09-25",12109.66,12351.86,11867.47,12351.86,774290],["2014-09-26",11915.91,13078.44,11625.28,12642.49,787430],["2014-09-29",12109.66,12545.61,12012.79,12254.98,1225970],["2014-09-30",11964.35,12836.24,11964.35,12545.61,1469530],["2014-10-01",12158.1,12497.17,11673.72,11673.72,1445240],["2014-10-02",11576.84,12448.73,11140.89,12448.73,1390040],["2014-10-03",12497.17,13175.31,12448.73,13126.88,725290],["2014-10-06",12884.68,13030.0,12545.61,12836.24,368850],["2014-10-07",12933.12,13708.14,12836.24,13708.14,1156620],["2014-10-08",13950.33,13950.33,13078.44,13320.63,406700],["2014-10-09",13078.44,13320.63,13078.44,13126.88,264400],["2014-10-10",13078.44,13078.44,12594.05,12884.68,208880],["2014-10-13",12594.05,13078.44,12594.05,12739.37,55910],["2014-10-14",12739.37,13078.44,12594.05,12594.05,383310],["2014-10-15",12739.37,12739.37,12448.73,12690.93,158990],["2014-10-16",12497.17,12836.24,12351.86,12642.49,94690],["2014-10-17",12303.42,12642.49,12303.42,12642.49,51880],["2014-10-20",12642.49,12836.24,12594.05,12836.24,48830],["2014-10-21",12836.24,12836.24,12787.8,12836.24,8290],["2014-10-22",12594.05,12836.24,12594.05,12690.93,40600],["2014-10-23",12594.05,12642.49,12303.42,12303.42,60430],["2014-10-24",12594.05,12594.05,11915.91,12254.98,99340],["2014-10-27",11479.96,12254.98,11431.52,11431.52,48050],["2014-10-28",11383.08,12109.66,11383.08,12109.66,42370],["2014-10-29",12351.86,12594.05,12109.66,12594.05,21990],["2014-10-30",12594.05,12594.05,12109.66,12497.17,33560],["2014-10-31",12158.1,12497.17,12158.1,12303.42,191470],["2014-11-03",12109.66,12400.3,12109.66,12351.86,49550],["2014-11-04",12400.3,12400.3,12158.1,12158.1,23530],["2014-11-05",12109.66,12206.54,11867.47,12109.66,23390],["2014-11-06",12303.42,12303.42,11770.59,12061.22,27710],["2014-11-07",12158.1,12158.1,11819.03,11964.35,21020],["2014-11-10",11915.91,11964.35,11867.47,11964.35,30930],["2014-11-11",11867.47,12109.66,11867.47,11867.47,35570],["2014-11-12",11673.72,11915.91,11673.72,11722.15,29210],["2014-11-13",11867.47,11867.47,11673.72,11770.59,23840],["2014-11-14",11819.03,11819.03,11673.72,11770.59,15400],["2014-11-17",11770.59,11915.91,11722.15,11819.03,6040],["2014-11-18",11819.03,11819.03,11722.15,11819.03,8940],["2014-11-19",11576.84,11673.72,11479.96,11528.4,27230],["2014-11-20",11431.52,11625.28,11431.52,11625.28,28230],["2014-11-21",11722.15,11722.15,11286.21,11286.21,30850],["2014-11-24",11286.21,12061.22,11286.21,12061.22,105740],["2014-11-25",12594.05,12884.68,12448.73,12884.68,347920],["2014-11-26",13369.07,13756.58,13369.07,13562.82,931790],["2014-11-27",13562.82,14047.21,13465.95,13514.38,583070],["2014-11-28",13514.38,14434.72,12594.05,14095.65,221440],["2014-12-01",14047.21,15064.42,14047.21,15064.42,217830],["2014-12-02",14386.28,16081.63,14386.28,16081.63,348370],["2014-12-03",16081.63,16711.34,14967.54,15015.98,83030],["2014-12-04",15936.32,15936.32,15015.98,15694.12,113010],["2014-12-05",16711.34,16711.34,14628.47,16372.27,12620],["2014-12-08",16711.34,16711.34,15258.18,15500.37,14730],["2014-12-09",14434.72,15500.37,14434.72,15500.37,8070],["2014-12-10",14434.72,15015.98,14434.72,15015.98,9420],["2014-12-11",15791.0,15791.0,13998.77,13998.77,77260],["2014-12-12",13030.0,14628.47,13030.0,14531.6,3060],["2014-12-15",15403.49,15403.49,14047.21,14773.79,1540],["2014-12-16",13756.58,15403.49,13756.58,15015.98,10390],["2014-12-17",15209.74,15209.74,14047.21,14047.21,1880],["2014-12-18",13078.44,14967.54,13078.44,14967.54,4610],["2014-12-19",15742.56,15742.56,15742.56,15742.56,10],["2014-12-22",14676.91,15258.18,14676.91,14676.91,8440],["2014-12-23",15015.98,15015.98,15015.98,15015.98,10],["2014-12-24",15015.98,15015.98,15015.98,15015.98,10],["2014-12-25",15112.86,15112.86,13998.77,14531.6,200],["2014-12-26",15258.18,15258.18,14773.79,14773.79,3110],["2014-12-29",14773.79,15791.0,14531.6,15791.0,154990],["2014-12-30",16856.65,16856.65,15984.76,16856.65,118280],["2014-12-31",18019.18,18019.18,17970.74,18019.18,133070],["2015-01-05",19133.27,19181.71,18891.08,18891.08,593060],["2015-01-06",19036.39,20198.92,18406.69,18891.08,210530],["2015-01-07",20108.94,20108.94,18409.59,18551.21,7500],["2015-01-08",19400.88,19825.72,18692.82,19613.3,4660],["2015-01-09",20038.13,20462.97,19613.3,19825.72,3400],["2015-01-12",20462.97,20462.97,19825.72,19825.72,6830],["2015-01-13",19471.69,21171.03,19471.69,21100.23,19510],["2015-01-14",21100.23,22516.35,20179.75,22445.54,17760],["2015-01-15",23224.41,23224.41,20958.61,20958.61,23550],["2015-01-16",21241.84,21241.84,19542.49,20958.61,75070],["2015-01-19",21595.87,21595.87,19542.49,19542.49,36070],["2015-01-20",20179.75,20533.78,18338.79,19471.69,23020],["2015-01-21",19542.49,19542.49,18763.62,19330.07,3510],["2015-01-22",18622.01,19330.07,18551.21,19330.07,33410],["2015-01-23",18763.62,19259.27,18763.62,19259.27,3940],["2015-01-26",18551.21,18905.24,18409.59,18409.59,11660],["2015-01-27",18267.98,18267.98,17135.08,17135.08,16310],["2015-01-28",17630.73,18267.98,17630.73,18267.98,18430],["2015-01-29",19542.49,19542.49,19542.49,19542.49,79530],["2015-01-30",20817.0,20887.81,20533.78,20887.81,130880],["2015-02-02",20321.36,22303.93,20321.36,22233.12,49170],["2015-02-03",21241.84,23720.05,21241.84,23720.05,74490],["2015-02-04",25348.59,25348.59,22091.51,22091.51,35440],["2015-02-05",23578.44,23578.44,23578.44,23578.44,16910],["2015-02-06",25136.18,25206.98,23720.05,23720.05,40190],["2015-02-09",24782.15,24782.15,23720.05,23720.05,4820],["2015-02-10",24074.08,24074.08,23436.83,23649.25,18840],["2015-02-11",22091.51,24428.11,22020.71,23649.25,6940],["2015-02-12",23649.25,23649.25,23366.02,23366.02,9420],["2015-02-13",23082.8,23366.02,23082.8,23366.02,6930],["2015-02-24",21949.9,24074.08,21949.9,24074.08,2020],["2015-02-25",24074.08,24074.08,23720.05,24074.08,3830],["2015-02-26",24074.08,24074.08,23720.05,23932.47,4510],["2015-02-27",23649.25,23932.47,23649.25,23932.47,2560],["2015-03-02",22657.96,23932.47,22657.96,23932.47,15050],["2015-03-03",23790.86,23932.47,23720.05,23932.47,6120],["2015-03-04",23932.47,23932.47,23720.05,23932.47,2120],["2015-03-05",23649.25,23932.47,23649.25,23932.47,6260],["2015-03-06",23720.05,23932.47,23649.25,23932.47,4200],["2015-03-09",22657.96,23011.99,22303.93,22303.93,27270],["2015-03-10",20746.2,21525.06,20746.2,21525.06,52250],["2015-03-11",22941.19,23011.99,20038.13,20038.13,19630],["2015-03-12",20038.13,21241.84,18763.62,18763.62,24250],["2015-03-13",19117.65,19117.65,17489.11,17489.11,154010],["2015-03-16",18409.59,18692.82,16497.83,16497.83,428730],["2015-03-17",15435.74,17630.73,15435.74,17630.73,4791300],["2015-03-18",18834.43,18834.43,18409.59,18834.43,184250],["2015-03-19",18834.43,18905.24,17701.53,18551.21,99170],["2015-03-20",17843.14,18409.59,17347.5,18409.59,202060],["2015-03-23",17984.76,18126.37,17205.89,17205.89,90750],["2015-03-24",16710.25,16993.47,16002.19,16002.19,630720],["2015-03-25",16214.6,16710.25,16072.99,16356.22,293310],["2015-03-26",16922.66,16922.66,16002.19,16002.19,55660],["2015-03-27",16072.99,16285.41,15789.77,16072.99,177180],["2015-03-30",16214.6,16781.05,16072.99,16143.8,255410],["2015-03-31",16072.99,16781.05,16072.99,16781.05,153560],["2015-04-01",16285.41,16285.41,15648.15,15648.15,1037520],["2015-04-02",15364.93,15931.38,15294.12,15718.96,54800],["2015-04-03",15718.96,16143.8,15364.93,15577.35,34600],["2015-04-06",15577.35,15577.35,14940.09,15435.74,117070],["2015-04-07",15435.74,15860.57,15435.74,15648.15,256730],["2015-04-08",15718.96,15931.38,15506.54,15931.38,88400],["2015-04-09",15789.77,16639.44,15789.77,16285.41,338400],["2015-04-10",16285.41,16356.22,16072.99,16072.99,68280],["2015-04-13",16072.99,16285.41,15931.38,15931.38,127240],["2015-04-14",15931.38,16002.19,15648.15,15648.15,177320],["2015-04-15",15789.77,16285.41,15577.35,16002.19,157120],["2015-04-16",16143.8,16143.8,15789.77,15931.38,56710],["2015-04-17",15860.57,15931.38,15789.77,15789.77,131100],["2015-04-20",15931.38,15931.38,15577.35,15648.15,71980],["2015-04-21",15577.35,15789.77,15577.35,15648.15,36450],["2015-04-22",15931.38,16143.8,15648.15,16072.99,80650],["2015-04-23",16143.8,16214.6,15718.96,15718.96,112860],["2015-04-24",15577.35,15648.15,15435.74,15506.54,267450],["2015-04-27",15435.74,15435.74,15294.12,15294.12,69650],["2015-05-04",15294.12,15294.12,14869.29,15010.9,220550],["2015-05-05",15152.51,15931.38,14869.29,15435.74,155170],["2015-05-06",15435.74,15577.35,15435.74,15435.74,106370],["2015-05-07",15364.93,15506.54,15081.71,15506.54,71360],["2015-05-08",15506.54,15860.57,15294.12,15294.12,59850],["2015-05-11",15294.12,15435.74,15223.32,15435.74,72420],["2015-05-12",15294.12,15506.54,15010.9,15294.12,90640],["2015-05-13",15294.12,15506.54,15294.12,15364.93,106780],["2015-05-14",15789.77,16427.02,15718.96,16427.02,860730],["2015-05-15",16285.41,16710.25,15860.57,15860.57,446800],["2015-05-18",15860.57,15860.57,15364.93,15364.93,47660],["2015-05-19",15577.35,15648.15,15081.71,15364.93,79110],["2015-05-20",15364.93,16002.19,15364.93,15789.77,157020],["2015-05-21",15718.96,15789.77,15364.93,15648.15,132310],["2015-05-22",15506.54,16214.6,15506.54,16143.8,221170],["2015-05-25",16285.41,16993.47,16002.19,16993.47,557040],["2015-05-26",18126.37,18126.37,17418.31,17418.31,974170],["2015-05-27",17347.5,17772.34,17064.28,17135.08,266050],["2015-05-28",17064.28,17347.5,16710.25,16993.47,477260],["2015-05-29",16781.05,16922.66,16285.41,16285.41,733650],["2015-06-01",16002.19,16285.41,15931.38,16072.99,262340],["2015-06-02",16214.6,16710.25,16214.6,16497.83,233860],["2015-06-03",16497.83,17276.7,16427.02,16781.05,234450],["2015-06-04",16922.66,17064.28,16781.05,16851.86,222690],["2015-06-05",16781.05,17276.7,16639.44,16993.47,371280],["2015-06-08",16993.47,17489.11,16851.86,16993.47,492700],["2015-06-09",16993.47,17630.73,16993.47,17276.7,312430],["2015-06-10",17347.5,17418.31,17064.28,17064.28,191430],["2015-06-11",17064.28,17347.5,16922.66,17064.28,166490],["2015-06-12",17135.08,18126.37,17064.28,17559.92,339720],["2015-06-15",17559.92,18409.59,17559.92,18126.37,284330],["2015-06-16",18197.18,18834.43,18126.37,18126.37,456400],["2015-06-17",18197.18,18480.4,17843.14,17984.76,314700],["2015-06-18",17913.95,18126.37,17772.34,17843.14,211240],["2015-06-19",17843.14,18055.56,17559.92,17701.53,222760],["2015-06-22",17701.53,17701.53,17276.7,17418.31,157310],["2015-06-23",17418.31,18055.56,17418.31,17772.34,95020],["2015-06-24",17772.34,17843.14,17559.92,17559.92,58290],["2015-06-25",17489.11,17630.73,17347.5,17559.92,135790],["2015-06-26",17135.08,17489.11,16993.47,16993.47,188460],["2015-06-29",16993.47,17347.5,16710.25,17064.28,170860],["2015-06-30",17276.7,17276.7,16851.86,17064.28,87430],["2015-07-01",17064.28,17276.7,16851.86,16993.47,147790],["2015-07-02",17205.89,17701.53,17135.08,17347.5,70220],["2015-07-03",17347.5,17913.95,17276.7,17843.14,250030],["2015-07-06",17913.95,18692.82,17701.53,18338.79,406800],["2015-07-07",18551.21,19471.69,18409.59,19330.07,656540],["2015-07-08",19613.3,19684.1,18976.04,19400.88,230060],["2015-07-09",19400.88,19400.88,19046.85,19259.27,264550],["2015-07-10",19259.27,19967.33,19046.85,19896.52,339820],["2015-07-13",19967.33,19967.33,19613.3,19825.72,108660],["2015-07-14",19684.1,20179.75,19117.65,19896.52,231050],["2015-07-15",19825.72,19967.33,18976.04,19117.65,744620],["2015-07-16",19046.85,20392.17,19046.85,20321.36,250210],["2015-07-17",19825.72,20604.58,19330.07,19330.07,109980],["2015-07-20",19117.65,19613.3,18692.82,18763.62,155660],["2015-07-21",18763.62,19259.27,18551.21,18976.04,113560],["2015-07-22",18976.04,19330.07,18622.01,19117.65,47160],["2015-07-23",19259.27,19613.3,19117.65,19330.07,89230],["2015-07-24",19330.07,19330.07,18692.82,18763.62,120090],["2015-07-27",18763.62,18834.43,18409.59,18409.59,228080],["2015-07-28",18622.01,18622.01,18126.37,18197.18,269360],["2015-07-29",18197.18,18409.59,18126.37,18126.37,135840],["2015-07-30",18409.59,18480.4,18267.98,18338.79,115540],["2015-07-31",18409.59,18763.62,18126.37,18126.37,103210],["2015-08-03",18267.98,18267.98,17701.53,18055.56,89570],["2015-08-04",17843.14,18055.56,17559.92,17559.92,57330],["2015-08-05",17418.31,18409.59,17418.31,18409.59,210670],["2015-08-06",18409.59,18622.01,18055.56,18267.98,15230],["2015-08-07",18409.59,18409.59,17984.76,17984.76,29710],["2015-08-10",17984.76,18267.98,17984.76,18055.56,91100],["2015-08-11",18055.56,18197.18,17772.34,18055.56,79710],["2015-08-12",17843.14,17913.95,17347.5,17347.5,155310],["2015-08-13",17347.5,17347.5,16993.47,16993.47,115110],["2015-08-14",16993.47,17347.5,16851.86,17347.5,116860],["2015-08-17",17135.08,17135.08,16356.22,16356.22,67030],["2015-08-18",16356.22,16639.44,16285.41,16639.44,62140],["2015-08-19",16427.02,16922.66,16356.22,16851.86,58130],["2015-08-20",17064.28,17135.08,16781.05,16993.47,102480],["2015-08-21",16781.05,16851.86,16285.41,16639.44,81790],["2015-08-24",16285.41,16993.47,15506.54,16851.86,466730],["2015-08-25",17073.59,17590.98,16556.21,17517.06,209370],["2015-08-26",17517.06,17738.8,17221.42,17664.89,41380],["2015-08-27",17369.24,18108.36,17369.24,17738.8,45440],["2015-08-28",17738.8,17738.8,17369.24,17517.06,22420],["2015-08-31",17221.42,17295.33,16777.95,17221.42,31360],["2015-09-01",16851.86,17738.8,16851.86,17738.8,62560],["2015-09-03",17073.59,18034.45,17073.59,17738.8,45290],["2015-09-04",17369.24,17590.98,17221.42,17517.06,38080],["2015-09-07",17369.24,17443.15,16408.39,16408.39,41470],["2015-09-08",16630.12,17517.06,16482.3,17369.24,41590],["2015-09-09",17517.06,17738.8,17073.59,17443.15,16120],["2015-09-10",16999.68,17369.24,16925.77,17369.24,35840],["2015-09-11",17073.59,17369.24,17073.59,17369.24,30930],["2015-09-14",17147.51,17147.51,16851.86,16925.77,19940],["2015-09-15",16777.95,16999.68,16630.12,16630.12,9410],["2015-09-16",16630.12,16999.68,15964.92,15964.92,28870],["2015-09-17",16038.83,16556.21,15964.92,15964.92,27930],["2015-09-18",16038.83,16482.3,16038.83,16482.3,14530],["2015-09-21",16186.65,16482.3,16186.65,16334.48,20470],["2015-09-22",16482.3,16482.3,15817.1,15817.1,55670],["2015-09-23",15891.01,16408.39,15891.01,16260.57,39710],["2015-09-24",16260.57,16408.39,16186.65,16408.39,5830],["2015-09-25",16260.57,16408.39,16038.83,16334.48,16400],["2015-09-28",15964.92,16186.65,15521.45,16186.65,40100],["2015-09-29",15964.92,16260.57,15964.92,16260.57,26040],["2015-09-30",15817.1,16556.21,15669.27,16556.21,39050],["2015-10-01",16260.57,16408.39,16260.57,16408.39,3690],["2015-10-02",16112.74,16112.74,15964.92,15964.92,11000],["2015-10-05",16186.65,16260.57,15964.92,16112.74,17310],["2015-10-06",16260.57,16334.48,16038.83,16334.48,30750],["2015-10-07",16334.48,16482.3,15891.01,16408.39,54510],["2015-10-08",16408.39,16482.3,16260.57,16334.48,8420],["2015-10-09",16334.48,16408.39,16334.48,16408.39,2500],["2015-10-12",16112.74,16408.39,15964.92,16334.48,97710],["2015-10-13",15891.01,16186.65,15891.01,16038.83,22790],["2015-10-14",15964.92,16482.3,15743.18,16408.39,143500],["2015-10-15",16556.21,16556.21,16112.74,16112.74,13720],["2015-10-16",16260.57,16260.57,15964.92,16038.83,98570],["2015-10-19",15891.01,16408.39,15891.01,16260.57,111150],["2015-10-20",16186.65,16334.48,16038.83,16260.57,136840],["2015-10-21",16038.83,16038.83,15817.1,15817.1,15070],["2015-10-22",15817.1,16408.39,15817.1,16334.48,145450],["2015-10-23",16704.04,17443.15,16334.48,17443.15,487230],["2015-10-26",17738.8,18625.74,17517.06,18625.74,637100],["2015-10-27",18477.92,19143.12,17738.8,18108.36,214570],["2015-10-28",18330.09,18477.92,17886.62,17960.53,214110],["2015-10-29",17960.53,18182.27,17886.62,17886.62,92550],["2015-10-30",17960.53,18477.92,17886.62,18330.09,93960],["2015-11-02",18477.92,18477.92,17590.98,17738.8,64540],["2015-11-03",17664.89,18477.92,17369.24,18034.45,239830],["2015-11-04",18034.45,18404.0,18034.45,18108.36,120460],["2015-11-05",18034.45,18182.27,17886.62,18182.27,23250],["2015-11-06",18256.18,18256.18,17738.8,18108.36,41500],["2015-11-09",17738.8,17886.62,17295.33,17664.89,8410],["2015-11-10",17295.33,17369.24,16925.77,17221.42,17760],["2015-11-11",17517.06,17517.06,16630.12,17221.42,14330],["2015-11-12",17221.42,17221.42,16482.3,16482.3,25140],["2015-11-13",16630.12,16999.68,16038.83,16038.83,71270],["2015-11-16",15964.92,16999.68,15891.01,16482.3,33700],["2015-11-17",15891.01,17295.33,15891.01,17295.33,58050],["2015-11-18",16556.21,17443.15,16556.21,17369.24,145330],["2015-11-19",17073.59,18182.27,16999.68,18182.27,117600],["2015-11-20",18182.27,18182.27,17738.8,17738.8,44910],["2015-11-23",18108.36,18108.36,17517.06,17812.71,2510],["2015-11-24",16925.77,17738.8,16925.77,17738.8,8700],["2015-11-25",17073.59,17590.98,16925.77,17590.98,6730],["2015-11-26",16925.77,17517.06,16925.77,17517.06,5060],["2015-11-27",16777.95,17369.24,16630.12,17295.33,18410],["2015-11-30",17221.42,17221.42,16334.48,16334.48,7520],["2015-12-01",16260.57,16999.68,16260.57,16851.86,7740],["2015-12-02",16630.12,16999.68,16408.39,16851.86,11200],["2015-12-03",16630.12,16999.68,16408.39,16408.39,28360],["2015-12-04",16408.39,16704.04,16334.48,16334.48,26090],["2015-12-07",16408.39,16777.95,16260.57,16408.39,2870],["2015-12-08",16334.48,16556.21,16260.57,16334.48,2450],["2015-12-09",16260.57,16334.48,16112.74,16334.48,3010],["2015-12-10",16260.57,16260.57,16186.65,16186.65,8380],["2015-12-11",16186.65,16482.3,16186.65,16482.3,2110],["2015-12-14",16260.57,16260.57,16038.83,16038.83,3090],["2015-12-15",16408.39,16408.39,15817.1,15817.1,5790],["2015-12-16",15964.92,16704.04,15817.1,16704.04,37160],["2015-12-17",16925.77,17369.24,16408.39,16999.68,6100],["2015-12-18",16777.95,16851.86,16260.57,16704.04,30540],["2015-12-21",16704.04,16704.04,16704.04,16704.04,3000],["2015-12-22",15964.92,17517.06,15964.92,17517.06,50360],["2015-12-23",16999.68,16999.68,16999.68,16999.68,3010],["2015-12-24",16999.68,17664.89,16999.68,17664.89,13010],["2015-12-25",17369.24,17369.24,16630.12,16630.12,3880],["2015-12-28",16851.86,17517.06,16334.48,17295.33,15550],["2015-12-29",16630.12,17295.33,16630.12,17295.33,16210],["2015-12-30",16186.65,17664.89,16112.74,17517.06,50090],["2015-12-31",16777.95,17443.15,16777.95,17443.15,50120],["2016-01-04",16999.68,16999.68,16630.12,16630.12,14200],["2016-01-05",16630.12,16704.04,16408.39,16408.39,16590],["2016-01-06",16186.65,16186.65,16186.65,16186.65,1000],["2016-01-07",16038.83,16482.3,16038.83,16112.74,8280],["2016-01-08",16482.3,16482.3,16482.3,16482.3,50],["2016-01-11",16482.3,16556.21,16038.83,16038.83,10060],["2016-01-12",15817.1,17147.51,15817.1,17147.51,32750],["2016-01-13",16556.21,17147.51,16556.21,17147.51,11520],["2016-01-14",16186.65,16925.77,16112.74,16556.21,3920],["2016-01-15",16556.21,16556.21,16556.21,16556.21,1100],["2016-01-18",16925.77,16925.77,16925.77,16925.77,10100],["2016-01-19",16038.83,16630.12,15964.92,16630.12,13070],["2016-01-20",16260.57,17295.33,15964.92,17295.33,34810],["2016-01-21",16408.39,17073.59,16260.57,17073.59,19980],["2016-01-22",16408.39,16999.68,16260.57,16999.68,14000],["2016-01-25",16260.57,16999.68,16260.57,16630.12,6540],["2016-01-26",16925.77,16925.77,16408.39,16630.12,16010],["2016-01-27",16260.57,16999.68,16260.57,16851.86,26110],["2016-01-28",16408.39,16925.77,16260.57,16704.04,22780],["2016-01-29",16630.12,16704.04,16630.12,16630.12,19430],["2016-02-01",16777.95,16777.95,16777.95,16777.95,10000],["2016-02-02",16630.12,16630.12,16630.12,16630.12,12010],["2016-02-03",16186.65,16630.12,15891.01,15891.01,14330],["2016-02-04",15891.01,15891.01,15817.1,15817.1,3620],["2016-02-05",16186.65,16186.65,16038.83,16038.83,1010],["2016-02-15",16556.21,16556.21,15743.18,16408.39,1020],["2016-02-16",15743.18,16334.48,15373.63,15891.01,18790],["2016-02-17",16334.48,16334.48,15817.1,16186.65,2530],["2016-02-18",15891.01,15891.01,15891.01,15891.01,6920],["2016-02-19",15891.01,16186.65,15891.01,15891.01,3120],["2016-02-22",16186.65,16260.57,15521.45,15964.92,32520],["2016-02-23",15669.27,16038.83,15669.27,16038.83,9630],["2016-02-24",16038.83,16112.74,15964.92,16112.74,31830],["2016-02-25",15891.01,16038.83,15743.18,16038.83,6610],["2016-02-26",16112.74,16112.74,16038.83,16112.74,18670],["2016-02-29",16186.65,16777.95,15891.01,16482.3,1000],["2016-03-01",16630.12,16630.12,16408.39,16482.3,130],["2016-03-02",16260.57,16408.39,15817.1,15891.01,23410],["2016-03-03",15891.01,16260.57,15817.1,15891.01,6180],["2016-03-04",16186.65,16851.86,16186.65,16777.95,45910],["2016-03-07",16626.11,16853.87,16550.19,16853.87,4070],["2016-03-08",16777.95,17461.21,16246.52,16322.44,9990],["2016-03-09",16322.44,17005.7,16322.44,16322.44,930],["2016-03-10",16702.03,16929.78,16702.03,16929.78,16000],["2016-03-11",16702.03,16929.78,16398.36,16398.36,14100],["2016-03-14",16322.44,16777.95,16322.44,16626.11,1670],["2016-03-15",16702.03,17081.62,16322.44,16702.03,12090],["2016-03-16",16702.03,16777.95,16474.27,16777.95,160],["2016-03-17",16853.87,16853.87,16474.27,16777.95,11120],["2016-03-18",16777.95,16777.95,16777.95,16777.95,520],["2016-03-21",16398.36,16550.19,16398.36,16398.36,1310],["2016-03-22",16626.11,16626.11,16398.36,16626.11,2620],["2016-03-23",16626.11,16626.11,16626.11,16626.11,2200],["2016-03-24",16702.03,16702.03,16702.03,16702.03,3010],["2016-03-25",16322.44,16550.19,16246.52,16550.19,7600],["2016-03-28",16322.44,16550.19,16322.44,16550.19,4360],["2016-03-29",16170.6,16170.6,15639.17,15639.17,9840],["2016-03-30",15942.85,16322.44,15715.09,15715.09,29430],["2016-03-31",16322.44,16322.44,16246.52,16246.52,23010],["2016-04-01",16322.44,16322.44,15791.01,15791.01,230],["2016-04-04",16322.44,16322.44,15715.09,15715.09,2040],["2016-04-05",15031.83,15031.83,15031.83,15031.83,50],["2016-04-06",15183.66,15791.01,15183.66,15183.66,12780],["2016-04-07",15183.66,15866.93,15183.66,15866.93,2110],["2016-04-08",15335.5,16550.19,15259.58,15259.58,1210],["2016-04-11",15942.85,15942.85,15639.17,15866.93,2550],["2016-04-12",15563.25,16626.11,15183.66,15259.58,8200],["2016-04-13",16018.76,16018.76,14955.91,15411.42,90],["2016-04-14",14879.99,15639.17,14879.99,15411.42,10350],["2016-04-15",15411.42,15411.42,14728.15,15183.66,4080],["2016-04-19",14879.99,15942.85,14804.07,15942.85,3350],["2016-04-20",15715.09,15791.01,15031.83,15031.83,1130],["2016-04-21",14955.91,15183.66,14955.91,15183.66,1600],["2016-04-22",14348.56,16094.68,14272.64,16094.68,41610],["2016-04-25",15183.66,16550.19,15183.66,16550.19,12500],["2016-04-26",15942.85,16550.19,15942.85,16474.27,34110],["2016-04-27",16170.6,16398.36,16170.6,16398.36,5520],["2016-04-28",16398.36,16398.36,16398.36,16398.36,0],["2016-04-29",15942.85,16170.6,15335.5,16170.6,11760],["2016-05-04",16322.44,16626.11,16322.44,16626.11,10600],["2016-05-05",16626.11,16626.11,16626.11,16626.11,0],["2016-05-06",15942.85,16550.19,15942.85,16398.36,3350],["2016-05-09",16398.36,16398.36,16398.36,16398.36,100],["2016-05-10",16398.36,16398.36,16398.36,16398.36,0],["2016-05-11",15335.5,16398.36,15335.5,16322.44,10210],["2016-05-12",15411.42,16246.52,15411.42,15563.25,19010],["2016-05-13",15031.83,16246.52,15031.83,15563.25,15700],["2016-05-16",15411.42,15563.25,15411.42,15563.25,60],["2016-05-17",15563.25,15563.25,15183.66,15183.66,460],["2016-05-18",15107.74,15183.66,15107.74,15183.66,1650],["2016-05-19",15031.83,15942.85,14804.07,15942.85,23760],["2016-05-20",15335.5,15563.25,15259.58,15259.58,2050],["2016-05-23",14955.91,15715.09,14804.07,15715.09,9720],["2016-05-24",15183.66,15183.66,15107.74,15183.66,29550],["2016-05-25",15411.42,15411.42,15183.66,15183.66,7420],["2016-05-26",15183.66,15183.66,15183.66,15183.66,17940],["2016-05-27",15183.66,15183.66,15183.66,15183.66,2060],["2016-05-30",15183.66,15487.34,14955.91,14955.91,5300],["2016-05-31",15411.42,15411.42,14955.91,15411.42,1760],["2016-06-01",15487.34,15487.34,15107.74,15107.74,32570],["2016-06-02",15107.74,15107.74,14804.07,14804.07,3600],["2016-06-03",14804.07,15791.01,14804.07,15791.01,33780],["2016-06-06",15866.93,16322.44,15866.93,16322.44,10050],["2016-06-07",16322.44,16550.19,16322.44,16550.19,5010],["2016-06-08",16550.19,17233.46,16018.76,16702.03,4146430],["2016-06-09",16018.76,16550.19,15942.85,16550.19,2610],["2016-06-10",16550.19,16550.19,16550.19,16550.19,0],["2016-06-13",15487.34,15487.34,15487.34,15487.34,3500],["2016-06-14",15487.34,15487.34,15487.34,15487.34,550],["2016-06-15",15487.34,15487.34,15183.66,15183.66,4470],["2016-06-16",15183.66,15942.85,15183.66,15942.85,11000],["2016-06-17",15183.66,15791.01,15183.66,15791.01,1020],["2016-06-20",15866.93,16702.03,15866.93,16550.19,65010],["2016-06-21",16550.19,17081.62,15791.01,15791.01,12020],["2016-06-22",15791.01,15791.01,15715.09,15715.09,3120],["2016-06-23",15791.01,15791.01,15715.09,15715.09,24050],["2016-06-24",16322.44,16777.95,14652.23,16702.03,120260],["2016-06-27",15942.85,17385.29,15942.85,16702.03,83800],["2016-06-28",16777.95,17309.38,16777.95,17309.38,67500],["2016-06-29",17309.38,17840.8,17309.38,17461.21,76100],["2016-06-30",17613.05,17764.89,17461.21,17461.21,25350],["2016-07-01",17461.21,17461.21,17461.21,17461.21,0],["2016-07-04",17081.62,17764.89,16398.36,16398.36,61210],["2016-07-05",17081.62,17385.29,17081.62,17233.46,8010],["2016-07-06",17385.29,17385.29,17385.29,17385.29,90],["2016-07-07",16170.6,17461.21,16170.6,17461.21,2020],["2016-07-08",16322.44,16322.44,16322.44,16322.44,81000],["2016-07-11",15715.09,17309.38,15715.09,15715.09,3660],["2016-07-12",15715.09,15715.09,15259.58,15259.58,118000],["2016-07-13",16322.44,16322.44,16322.44,16322.44,4760],["2016-07-14",15563.25,15563.25,15563.25,15563.25,100],["2016-07-15",15563.25,16626.11,15563.25,16626.11,26900],["2016-07-18",17385.29,17385.29,17385.29,17385.29,10],["2016-07-19",17385.29,17385.29,17385.29,17385.29,520],["2016-07-20",17385.29,17385.29,17385.29,17385.29,0],["2016-07-21",17385.29,17385.29,17385.29,17385.29,0],["2016-07-22",16170.6,17309.38,16170.6,17309.38,700],["2016-07-25",16170.6,16170.6,16170.6,16170.6,130],["2016-07-26",15259.58,17005.7,15259.58,15487.34,1570],["2016-07-27",16322.44,16322.44,16322.44,16322.44,110],["2016-07-28",16550.19,16702.03,16550.19,16702.03,170],["2016-07-29",16626.11,16702.03,16550.19,16702.03,4080],["2016-08-01",16702.03,16702.03,16702.03,16702.03,3000],["2016-08-02",16702.03,16702.03,15639.17,16626.11,40],["2016-08-03",16626.11,16626.11,16626.11,16626.11,1000],["2016-08-04",16626.11,16626.11,16626.11,16626.11,0],["2016-08-05",15563.25,15563.25,15563.25,15563.25,1000],["2016-08-08",16246.52,16626.11,15942.85,16626.11,239480],["2016-08-09",17081.62,17764.89,17081.62,17688.97,121260],["2016-08-10",17461.21,17840.8,17157.54,17613.05,11740],["2016-08-11",17613.05,18144.48,17461.21,17840.8,51710],["2016-08-12",17840.8,17840.8,17157.54,17157.54,12340],["2016-08-15",17385.29,18220.39,17385.29,17840.8,31550],["2016-08-16",18220.39,18220.39,17461.21,18144.48,11550],["2016-08-17",17992.64,19359.17,17992.64,18979.58,44220],["2016-08-18",18979.58,18979.58,18220.39,18599.99,181480],["2016-08-19",18675.9,18675.9,18675.9,18675.9,40],["2016-08-22",18903.66,18903.66,18220.39,18220.39,2420],["2016-08-23",18524.07,18524.07,17840.8,18220.39,5870],["2016-08-24",17840.8,18220.39,17688.97,18144.48,10110],["2016-08-25",18220.39,18827.74,17916.72,18144.48,13600],["2016-08-26",18144.48,18144.48,17840.8,18144.48,1730],["2016-08-29",17840.8,18068.56,17764.89,18068.56,30760],["2016-08-30",17688.97,18068.56,16929.78,18068.56,8120],["2016-08-31",18144.48,18220.39,17992.64,18068.56,8810],["2016-09-01",18068.56,18068.56,18068.56,18068.56,1906200],["2016-09-05",18068.56,18068.56,17005.7,17005.7,8020],["2016-09-06",17005.7,17992.64,17005.7,17992.64,5550],["2016-09-07",18524.07,18524.07,18068.56,18068.56,260],["2016-09-08",17241.59,18645.88,17007.54,18489.85,11550],["2016-09-09",17475.63,18957.94,17475.63,18489.85,1500],["2016-09-12",17631.67,18333.81,17631.67,18333.81,380],["2016-09-13",18333.81,18333.81,18333.81,18333.81,320],["2016-09-14",18021.75,18255.8,18021.75,18255.8,1700],["2016-09-15",18177.78,18177.78,18177.78,18177.78,410],["2016-09-16",18177.78,18177.78,18177.78,18177.78,560],["2016-09-19",17592.66,18021.75,17553.65,18021.75,15070],["2016-09-20",18021.75,18021.75,18021.75,18021.75,350],["2016-09-21",18021.75,18021.75,18021.75,18021.75,0],["2016-09-22",18099.76,18099.76,18099.76,18099.76,700],["2016-09-23",18177.78,18177.78,18177.78,18177.78,10000],["2016-09-26",18177.78,18177.78,18177.78,18177.78,0],["2016-09-27",17319.6,17319.6,17319.6,17319.6,89000],["2016-09-28",18099.76,18099.76,18099.76,18099.76,400],["2016-09-29",18177.78,18255.8,18177.78,18255.8,3520],["2016-09-30",18645.88,18645.88,17046.55,18255.8,1770],["2016-10-03",17202.58,18138.77,17163.57,18138.77,5010],["2016-10-04",17241.59,17943.73,17241.59,17943.73,2880],["2016-10-05",17943.73,17943.73,17943.73,17943.73,0],["2016-10-06",18021.75,18021.75,18021.75,18021.75,2000],["2016-10-07",17163.57,17163.57,17163.57,17163.57,1500],["2016-10-10",17163.57,17943.73,16383.41,17943.73,21230],["2016-10-11",17163.57,17943.73,16695.47,17943.73,6480],["2016-10-12",17943.73,17943.73,17943.73,17943.73,0],["2016-10-13",17943.73,17943.73,17943.73,17943.73,0],["2016-10-14",17943.73,17943.73,17943.73,17943.73,0],["2016-10-17",18606.87,18606.87,18606.87,18606.87,10],["2016-10-18",17904.72,17904.72,17904.72,17904.72,30],["2016-10-19",18060.76,18060.76,16695.47,17553.65,184480],["2016-10-20",17865.72,17865.72,17553.65,17553.65,4850],["2016-10-21",17163.57,17943.73,17163.57,17163.57,7050],["2016-10-24",16422.42,17826.71,16383.41,17826.71,380],["2016-10-25",16656.46,16656.46,16656.46,16656.46,1020],["2016-10-26",17787.7,17787.7,16032.33,17553.65,1620],["2016-10-27",17163.57,17163.57,16695.47,16695.47,3040],["2016-10-28",15642.25,17046.55,15564.24,16929.52,14110],["2016-10-31",15993.33,17670.68,15993.33,17670.68,230],["2016-11-01",16539.44,16695.47,16461.42,16695.47,10750],["2016-11-02",15915.31,16344.4,15681.26,16344.4,13610],["2016-11-03",15954.32,15993.33,15252.17,15993.33,25310],["2016-11-04",15603.25,15993.33,15603.25,15993.33,60],["2016-11-07",16617.46,16617.46,16617.46,16617.46,10],["2016-11-08",16929.52,16929.52,16929.52,16929.52,10],["2016-11-09",17163.57,17163.57,15759.28,16929.52,194470],["2016-11-10",16383.41,16929.52,16383.41,16929.52,302510],["2016-11-11",15759.28,15759.28,15759.28,15759.28,1040],["2016-11-14",16305.39,16305.39,16266.38,16266.38,410],["2016-11-15",16851.51,16851.51,15603.25,15603.25,84880],["2016-11-16",15642.25,16695.47,15603.25,16695.47,330250],["2016-11-17",17787.7,17787.7,17787.7,17787.7,10],["2016-11-18",17787.7,17787.7,17787.7,17787.7,0],["2016-11-21",17787.7,17787.7,17787.7,17787.7,130],["2016-11-22",17124.56,18996.95,16734.48,18723.89,17150],["2016-11-23",18723.89,20011.16,17475.63,19113.98,483040],["2016-11-24",17865.72,19738.11,17826.71,19348.02,39710],["2016-11-25",19348.02,19504.06,19348.02,19504.06,5040],["2016-11-28",19465.05,19465.05,18138.77,19113.98,6300],["2016-11-29",17787.7,19113.98,17787.7,19113.98,23680],["2016-11-30",17826.71,19035.96,17826.71,19035.96,14490],["2016-12-01",19035.96,19035.96,19035.96,19035.96,0],["2016-12-02",17787.7,17787.7,17787.7,17787.7,7000],["2016-12-05",18684.89,18996.95,18684.89,18996.95,4000],["2016-12-06",17670.68,18996.95,17670.68,18996.95,5930],["2016-12-07",18996.95,18996.95,18996.95,18996.95,0],["2016-12-08",19309.02,19309.02,19309.02,19309.02,10],["2016-12-09",18723.89,18723.89,18723.89,18723.89,10],["2016-12-12",18333.81,18450.84,18333.81,18450.84,1710],["2016-12-13",19504.06,19504.06,19504.06,19504.06,10],["2016-12-14",18138.77,19504.06,18138.77,18138.77,1110],["2016-12-15",18099.76,18099.76,17007.54,17007.54,200020],["2016-12-16",17007.54,17943.73,16422.42,17943.73,1620],["2016-12-19",18879.93,18879.93,16734.48,18723.89,30],["2016-12-20",19113.98,19113.98,18723.89,18723.89,150],["2016-12-21",17436.63,19894.14,17436.63,19894.14,18020],["2016-12-22",18723.89,19504.06,18723.89,19504.06,16110],["2016-12-23",19582.07,19582.07,19582.07,19582.07,300],["2016-12-26",18333.81,19113.98,18333.81,19035.96,2630],["2016-12-27",19035.96,19035.96,19035.96,19035.96,130],["2016-12-28",17943.73,18957.94,17943.73,18957.94,3000],["2016-12-29",18957.94,18957.94,18957.94,18957.94,1020],["2016-12-30",18957.94,18957.94,18957.94,18957.94,0],["2017-01-03",18021.75,20284.22,17943.73,17943.73,47520],["2017-01-04",17943.73,19191.99,17943.73,19191.99,31040],["2017-01-05",18801.91,19582.07,18801.91,19582.07,94110],["2017-01-06",18723.89,20128.19,18723.89,19582.07,63650],["2017-01-09",19894.14,19972.15,19894.14,19972.15,6200],["2017-01-10",19972.15,19972.15,19972.15,19972.15,0],["2017-01-11",19972.15,19972.15,18645.88,18645.88,30910],["2017-01-12",19504.06,19504.06,19504.06,19504.06,10],["2017-01-13",19660.09,19660.09,19660.09,19660.09,30],["2017-01-16",19660.09,19660.09,19660.09,19660.09,100],["2017-01-17",18372.82,18372.82,18372.82,18372.82,340],["2017-01-18",19504.06,19504.06,19504.06,19504.06,10],["2017-01-19",19504.06,19504.06,18216.79,18216.79,10170],["2017-01-20",19465.05,19465.05,19465.05,19465.05,3538550],["2017-01-23",20440.25,20440.25,19504.06,19504.06,1069350],["2017-01-24",20440.25,20440.25,19699.1,19699.1,701090],["2017-01-25",19699.1,19699.1,18723.89,19699.1,1680410],["2017-02-02",19699.1,19738.11,19699.1,19699.1,555710],["2017-02-03",18645.88,20284.22,18645.88,20206.2,1180],["2017-02-06",19582.07,20128.19,19582.07,19582.07,597620],["2017-02-07",19582.07,19582.07,19543.07,19543.07,558990],["2017-02-08",19972.15,19972.15,19113.98,19543.07,637930],["2017-02-09",19660.09,19660.09,19543.07,19543.07,903000],["2017-02-10",19582.07,20128.19,19582.07,20128.19,150],["2017-02-13",20206.2,20206.2,19543.07,19543.07,16610],["2017-02-14",19543.07,19543.07,19504.06,19543.07,6020],["2017-02-15",19582.07,19582.07,19543.07,19543.07,6000],["2017-02-16",19543.07,19543.07,19543.07,19543.07,7000],["2017-02-17",19543.07,20674.3,19543.07,20674.3,11090],["2017-02-20",19894.14,20284.22,19894.14,20284.22,50],["2017-02-21",20128.19,20908.35,20128.19,20908.35,3040],["2017-02-22",20284.22,22312.64,20284.22,22312.64,1620],["2017-02-23",20830.33,23365.86,20752.32,23365.86,110],["2017-02-24",23365.86,23365.86,23365.86,23365.86,0],["2017-02-27",23365.86,24185.03,21766.53,24185.03,2310],["2017-02-28",22624.71,25355.27,22507.68,25199.24,770],["2017-03-01",25199.24,25199.24,25199.24,25199.24,0],["2017-03-02",25199.24,25199.24,25199.24,25199.24,0],["2017-03-03",26525.52,26525.52,26525.52,26525.52,10],["2017-03-06",24692.14,26837.58,24692.14,26837.58,50],["2017-03-07",26837.58,28007.83,24965.19,28007.83,420],["2017-03-08",28007.83,28007.83,28007.83,28007.83,400],["2017-03-09",28007.83,28007.83,28007.83,28007.83,0],["2017-03-10",27539.73,27539.73,27227.66,27227.66,210],["2017-03-13",25355.27,27227.66,25355.27,27227.66,20],["2017-03-14",27227.66,27227.66,27227.66,27227.66,10],["2017-03-15",25355.27,25355.27,25355.27,25355.27,10],["2017-03-16",23599.91,23599.91,23599.91,23599.91,120],["2017-03-17",21961.57,21961.57,21961.57,21961.57,20],["2017-03-20",20596.28,23404.87,20440.25,20440.25,590],["2017-03-21",19504.06,20284.22,19348.02,20206.2,80],["2017-03-22",19525.64,19606.66,19039.53,19606.66,13330],["2017-03-23",19809.21,19809.21,19444.62,19444.62,70],["2017-03-24",19282.58,19282.58,18188.82,18188.82,5070],["2017-03-27",18188.82,18188.82,17824.24,17824.24,1160],["2017-03-28",17095.06,19039.53,17095.06,19039.53,16240],["2017-03-29",19039.53,20214.3,17743.22,19728.19,9440],["2017-03-30",19728.19,19728.19,19728.19,19728.19,0],["2017-03-31",19120.54,19444.62,19120.54,19444.62,11810],["2017-04-03",20254.81,20254.81,18148.31,20092.78,600],["2017-04-04",20092.78,20092.78,20092.78,20092.78,1000],["2017-04-05",20578.89,20578.89,18715.45,20335.83,14620],["2017-04-07",18918.0,19890.23,18918.0,19890.23,80],["2017-04-10",18512.9,19444.62,18512.9,19444.62,60],["2017-04-11",18107.8,20254.81,18107.8,20254.81,810],["2017-04-12",19039.53,19039.53,18836.98,18836.98,5570],["2017-04-13",18836.98,18836.98,18836.98,18836.98,10],["2017-04-14",17662.2,20052.27,17621.69,20052.27,2320],["2017-04-17",20214.3,20214.3,20214.3,20214.3,10],["2017-04-18",21065.01,21065.01,21065.01,21065.01,10],["2017-04-19",19606.66,19606.66,19606.66,19606.66,20],["2017-04-20",18391.37,19404.11,18350.86,19323.09,1240],["2017-04-21",18148.31,19404.11,17986.28,19404.11,70],["2017-04-24",18634.43,20214.3,18634.43,20011.76,4070],["2017-04-25",18634.43,19890.23,18634.43,19890.23,150],["2017-04-26",18512.9,19404.11,18512.9,19404.11,210],["2017-04-27",20092.78,20092.78,18188.82,19849.72,1020],["2017-04-28",20254.81,20254.81,18634.43,19444.62,130],["2017-05-03",19849.72,19849.72,18229.33,19809.21,210],["2017-05-04",19809.21,19809.21,19809.21,19809.21,0],["2017-05-05",18431.88,19687.68,18431.88,19687.68,210],["2017-05-08",19687.68,19687.68,19687.68,19687.68,0],["2017-05-09",19849.72,19849.72,19849.72,19849.72,2000],["2017-05-10",18512.9,19363.6,18512.9,19363.6,1010],["2017-05-11",19363.6,19363.6,19363.6,19363.6,0],["2017-05-12",18229.33,18634.43,18067.29,18067.29,4640],["2017-05-15",17176.08,18796.47,17176.08,17419.14,300],["2017-05-16",17500.16,18634.43,17500.16,18593.92,3010],["2017-05-17",17824.24,19768.7,17824.24,18836.98,6740],["2017-05-18",18229.33,18229.33,17540.67,17540.67,17750],["2017-05-19",17824.24,18634.43,17419.14,18593.92,7270],["2017-05-22",18512.9,18634.43,17500.16,18634.43,1700],["2017-05-23",17824.24,19039.53,17338.12,18634.43,4070],["2017-05-24",18148.31,18188.82,17500.16,17621.69,2140],["2017-05-25",17257.1,18593.92,16649.46,18431.88,1450],["2017-05-26",17257.1,18391.37,17257.1,18391.37,80],["2017-05-29",19647.17,19647.17,19647.17,19647.17,9900],["2017-05-30",18310.35,19768.7,18310.35,19606.66,4110],["2017-05-31",18310.35,19363.6,18310.35,18350.86,520],["2017-06-01",17986.28,19282.58,17986.28,19282.58,20],["2017-06-02",19282.58,19282.58,19282.58,19282.58,0],["2017-06-05",19282.58,19282.58,19282.58,19282.58,0],["2017-06-06",19768.7,19768.7,18999.02,19768.7,1100],["2017-06-07",18634.43,18634.43,18634.43,18634.43,630],["2017-06-08",18634.43,18634.43,18634.43,18634.43,400],["2017-06-09",18634.43,18634.43,18634.43,18634.43,0],["2017-06-12",18634.43,18634.43,18634.43,18634.43,0],["2017-06-13",18634.43,18634.43,18634.43,18634.43,1000],["2017-06-14",18634.43,18634.43,18634.43,18634.43,1000],["2017-06-15",17419.14,18999.02,17338.12,18999.02,1960],["2017-06-16",18999.02,18999.02,18999.02,18999.02,0],["2017-06-19",19363.6,19363.6,19363.6,19363.6,10],["2017-06-20",19242.07,19242.07,18634.43,18634.43,90],["2017-06-21",17419.14,17419.14,17419.14,17419.14,10],["2017-06-22",18067.29,18067.29,18067.29,18067.29,30],["2017-06-23",18715.45,18715.45,17419.14,17419.14,20],["2017-06-26",17419.14,17500.16,17419.14,17500.16,3030],["2017-06-27",17824.24,18148.31,17702.71,18148.31,1050],["2017-06-28",18148.31,18148.31,18148.31,18148.31,0],["2017-06-29",17135.57,18958.51,17135.57,18958.51,2050],["2017-06-30",19201.56,19201.56,19201.56,19201.56,100],["2017-07-03",19201.56,19201.56,19201.56,19201.56,0],["2017-07-04",17905.26,17905.26,17905.26,17905.26,960],["2017-07-05",17905.26,17905.26,17905.26,17905.26,0],["2017-07-06",18553.41,18553.41,18553.41,18553.41,10],["2017-07-07",18553.41,18553.41,17338.12,18553.41,30],["2017-07-10",18553.41,18553.41,18553.41,18553.41,0],["2017-07-11",18553.41,18553.41,18553.41,18553.41,1370],["2017-07-12",18553.41,18553.41,18553.41,18553.41,0],["2017-07-13",18918.0,18918.0,17297.61,18593.92,3490],["2017-07-14",18634.43,18634.43,17378.63,17378.63,70],["2017-07-17",18553.41,18553.41,18553.41,18553.41,10],["2017-07-18",18553.41,18553.41,18553.41,18553.41,100],["2017-07-19",19768.7,19768.7,19728.19,19728.19,200],["2017-07-20",18350.86,18350.86,18350.86,18350.86,70],["2017-07-21",19525.64,19525.64,19525.64,19525.64,10],["2017-07-24",19039.53,19039.53,19039.53,19039.53,10],["2017-07-25",19039.53,19039.53,17743.22,18958.51,40],["2017-07-26",18958.51,18958.51,17662.2,17662.2,60],["2017-07-27",17743.22,17743.22,17662.2,17662.2,5710],["2017-07-28",18796.47,18796.47,18796.47,18796.47,10],["2017-07-31",17540.67,17540.67,17540.67,17540.67,10],["2017-08-01",18512.9,18512.9,18512.9,18512.9,10],["2017-08-02",18512.9,18512.9,18512.9,18512.9,50],["2017-08-03",18553.41,18553.41,17702.71,17702.71,2010],["2017-08-04",17702.71,17702.71,17702.71,17702.71,0],["2017-08-07",17702.71,17824.24,17702.71,17824.24,40],["2017-08-08",17662.2,17662.2,17662.2,17662.2,10],["2017-08-09",18634.43,18634.43,18634.43,18634.43,200],["2017-08-10",17419.14,18634.43,17419.14,18634.43,110],["2017-08-11",18634.43,18634.43,18634.43,18634.43,350],["2017-08-14",18634.43,18634.43,18553.41,18553.41,120],["2017-08-15",18512.9,18512.9,18512.9,18512.9,10],["2017-08-16",18512.9,18512.9,18512.9,18512.9,0],["2017-08-17",18877.49,18877.49,17297.61,17297.61,20],["2017-08-18",17297.61,17297.61,17297.61,17297.61,0],["2017-08-21",17297.61,17297.61,17297.61,17297.61,10],["2017-08-22",18431.88,18431.88,16325.38,16325.38,30],["2017-08-23",17419.14,17419.14,16730.48,16730.48,50],["2017-08-24",16730.48,16730.48,16730.48,16730.48,0],["2017-08-25",17783.73,17783.73,17783.73,17783.73,10],["2017-08-28",18634.43,18634.43,18634.43,18634.43,200],["2017-08-29",19363.6,19363.6,19363.6,19363.6,10],["2017-08-30",18634.43,18634.43,18634.43,18634.43,10],["2017-08-31",18229.33,18229.33,18229.33,18229.33,10],["2017-09-01",18918.0,18918.0,17176.08,17176.08,20],["2017-09-05",16203.85,16244.36,16203.85,16203.85,90],["2017-09-06",16284.87,17297.61,16284.87,17297.61,310],["2017-09-07",18472.39,18472.39,16284.87,16284.87,2110],["2017-09-08",16203.85,17419.14,16203.85,17419.14,170],["2017-09-11",18634.43,18634.43,18634.43,18634.43,30],["2017-09-12",19606.66,19606.66,17378.63,18634.43,310],["2017-09-13",17419.14,19444.62,17419.14,19444.62,330],["2017-09-14",19444.62,19444.62,19363.6,19363.6,350],["2017-09-15",19363.6,19363.6,19363.6,19363.6,0],["2017-09-18",18634.43,18634.43,18634.43,18634.43,60],["2017-09-19",18553.41,18553.41,18553.41,18553.41,10],["2017-09-20",18148.31,18593.92,18148.31,18593.92,20],["2017-09-21",18553.41,18553.41,18553.41,18553.41,10],["2017-09-22",18634.43,18634.43,18634.43,18634.43,10],["2017-09-25",17419.14,18634.43,17419.14,18634.43,30],["2017-09-26",17378.63,19849.72,17378.63,19039.53,660],["2017-09-27",19039.53,19039.53,19039.53,19039.53,0],["2017-09-28",19039.53,19039.53,19039.53,19039.53,0],["2017-09-29",17824.24,18593.92,17824.24,18593.92,20],["2017-10-02",19849.72,19849.72,19849.72,19849.72,10],["2017-10-03",21146.03,21146.03,18634.43,20254.81,180],["2017-10-04",18877.49,18877.49,18877.49,18877.49,20],["2017-10-05",17581.18,17824.24,17581.18,17824.24,1090],["2017-10-06",18958.51,18958.51,18958.51,18958.51,10],["2017-10-09",20254.81,20254.81,17662.2,20254.81,1050],["2017-10-10",18836.98,18836.98,18836.98,18836.98,10],["2017-10-11",17581.18,18512.9,17540.67,17662.2,2380],["2017-10-12",16446.91,16446.91,16446.91,16446.91,820],["2017-10-13",17459.65,17459.65,17459.65,17459.65,20],["2017-10-16",17581.18,17824.24,16244.36,17824.24,3140],["2017-10-17",18310.35,19039.53,17824.24,19039.53,1890],["2017-10-18",19404.11,19404.11,19404.11,19404.11,150],["2017-10-19",18067.29,20173.8,18067.29,20173.8,3390],["2017-10-20",20173.8,20173.8,20173.8,20173.8,0],["2017-10-23",19444.62,19444.62,19444.62,19444.62,10],["2017-10-24",19039.53,19039.53,18918.0,18958.51,30],["2017-10-25",17824.24,19444.62,17824.24,19444.62,6000],["2017-10-26",18148.31,19444.62,18107.8,19444.62,3500],["2017-10-27",18107.8,19444.62,18107.8,19444.62,1010],["2017-10-30",18107.8,18877.49,18107.8,18715.45,1080],["2017-10-31",18715.45,19323.09,18715.45,19323.09,40],["2017-11-01",17986.28,18553.41,17986.28,18553.41,540],["2017-11-02",17419.14,18472.39,17419.14,18472.39,1010],["2017-11-03",18472.39,18796.47,18472.39,18796.47,190],["2017-11-06",18634.43,18634.43,18634.43,18634.43,10],["2017-11-07",18634.43,18634.43,18634.43,18634.43,0],["2017-11-08",18634.43,18634.43,18634.43,18634.43,10],["2017-11-09",17581.18,17581.18,17581.18,17581.18,10],["2017-11-10",18715.45,18715.45,18715.45,18715.45,2200],["2017-11-13",18229.33,18229.33,18229.33,18229.33,10],["2017-11-14",17014.04,17054.55,17014.04,17014.04,1000],["2017-11-15",17014.04,17014.04,17014.04,17014.04,500],["2017-11-16",17014.04,17014.04,17014.04,17014.04,1100],["2017-11-17",17014.04,17014.04,17014.04,17014.04,50],["2017-11-20",17581.18,18188.82,17581.18,18067.29,3210],["2017-11-21",18067.29,18067.29,18067.29,18067.29,0],["2017-11-22",17054.55,17095.06,17014.04,17014.04,8000],["2017-11-23",17014.04,17014.04,17014.04,17014.04,0],["2017-11-24",16001.3,18148.31,15920.28,18148.31,1500],["2017-11-27",18634.43,18634.43,18634.43,18634.43,60],["2017-11-28",17338.12,18553.41,17338.12,18553.41,520],["2017-11-29",17257.1,18148.31,17257.1,18148.31,1510],["2017-11-30",17014.04,17135.57,17014.04,17135.57,50],["2017-12-01",17824.24,17824.24,16608.95,17824.24,1530],["2017-12-04",17783.73,17783.73,16689.97,16689.97,6110],["2017-12-05",16933.02,16933.02,16933.02,16933.02,260],["2017-12-06",16689.97,16689.97,16365.89,16608.95,110],["2017-12-07",16608.95,16770.99,16608.95,16770.99,600],["2017-12-08",16608.95,16608.95,16608.95,16608.95,10],["2017-12-11",16608.95,16608.95,16608.95,16608.95,30],["2017-12-12",16608.95,16608.95,16608.95,16608.95,0],["2017-12-13",15839.26,16365.89,15839.26,16365.89,60],["2017-12-14",16365.89,16365.89,15879.77,15879.77,2190],["2017-12-15",16852.01,16892.52,16365.89,16365.89,310],["2017-12-18",16365.89,16365.89,16365.89,16365.89,0],["2017-12-19",15798.76,16973.53,15798.76,16973.53,1130],["2017-12-20",17378.63,17378.63,15798.76,17135.57,2570],["2017-12-21",17419.14,17419.14,15960.79,17257.1,610],["2017-12-22",16203.85,17095.06,16082.32,16203.85,3690],["2017-12-25",17135.57,17135.57,15069.58,15069.58,4530],["2017-12-26",15555.7,16122.83,14340.41,16122.83,16280],["2017-12-27",17216.59,17216.59,16852.01,17216.59,13050],["2017-12-28",18148.31,18229.33,17216.59,18229.33,10270],["2017-12-29",18999.02,18999.02,18999.02,18999.02,5010],["2018-01-02",17702.71,18715.45,17702.71,17824.24,2030],["2018-01-03",16608.95,17824.24,16608.95,17824.24,1030],["2018-01-04",16608.95,17824.24,16608.95,17783.73,1200],["2018-01-05",17783.73,17824.24,17783.73,17824.24,40],["2018-01-08",17014.04,17014.04,16852.01,16852.01,1060],["2018-01-09",15920.28,15920.28,15920.28,15920.28,10],["2018-01-10",15596.21,17014.04,15596.21,17014.04,7130],["2018-01-11",17419.14,17419.14,17419.14,17419.14,20],["2018-01-12",17419.14,17419.14,17419.14,17419.14,50],["2018-01-15",16203.85,16365.89,16203.85,16365.89,2680],["2018-01-16",16365.89,16365.89,15677.23,15677.23,290],["2018-01-17",15636.72,16649.46,15636.72,16649.46,2830],["2018-01-18",16568.44,16568.44,16568.44,16568.44,30],["2018-01-19",16689.97,16689.97,16608.95,16689.97,800],["2018-01-22",16689.97,16689.97,16689.97,16689.97,0],["2018-01-25",15596.21,16933.02,15596.21,16933.02,1610],["2018-01-26",16933.02,16933.02,16933.02,16933.02,10],["2018-01-29",16933.02,16933.02,16933.02,16933.02,0],["2018-01-30",16203.85,16973.53,16203.85,16973.53,1340],["2018-01-31",16973.53,16973.53,16973.53,16973.53,0],["2018-02-01",16973.53,16973.53,16973.53,16973.53,0],["2018-02-02",16852.01,16852.01,16852.01,16852.01,20],["2018-02-05",16811.5,16811.5,16811.5,16811.5,10],["2018-02-06",16811.5,16811.5,16811.5,16811.5,0],["2018-02-07",16811.5,16811.5,16811.5,16811.5,200],["2018-02-08",16811.5,16811.5,16811.5,16811.5,0],["2018-02-09",16811.5,16811.5,16811.5,16811.5,0],["2018-02-12",15717.74,16770.99,15717.74,16770.99,80],["2018-02-13",16770.99,16770.99,16770.99,16770.99,0],["2018-02-21",16770.99,16770.99,16770.99,16770.99,0],["2018-02-22",15636.72,16811.5,15636.72,16811.5,1020],["2018-02-23",17459.65,17459.65,17176.08,17459.65,20],["2018-02-26",18148.31,18148.31,18148.31,18148.31,20],["2018-02-27",16892.52,16892.52,16892.52,16892.52,770],["2018-02-28",15758.25,16892.52,15717.74,15717.74,270],["2018-03-01",15717.74,15717.74,15717.74,15717.74,0],["2018-03-02",16608.95,16608.95,16608.95,16608.95,20],["2018-03-05",15555.7,16608.95,15555.7,15839.26,860],["2018-03-06",16730.48,16770.99,14867.03,16770.99,110],["2018-03-07",17014.04,17014.04,17014.04,17014.04,10],["2018-03-08",15960.79,15960.79,15960.79,15960.79,10],["2018-03-09",15110.09,15110.09,15110.09,15110.09,10],["2018-03-12",16082.32,16082.32,16082.32,16082.32,17300],["2018-03-13",15069.58,15069.58,15029.07,15029.07,70],["2018-03-14",15231.62,15231.62,15231.62,15231.62,40],["2018-03-15",16203.85,16203.85,15029.07,16203.85,230],["2018-03-16",15798.76,16122.83,15798.76,16122.83,100],["2018-03-19",16122.83,16122.83,16122.83,16122.83,0],["2018-03-20",15029.07,15069.58,15029.07,15029.07,6340],["2018-03-21",15636.72,15636.72,15636.72,15636.72,10],["2018-03-22",15636.72,15636.72,15636.72,15636.72,40],["2018-03-23",15636.72,15636.72,15636.72,15636.72,0],["2018-03-26",14583.47,15596.21,14583.47,15596.21,340],["2018-03-27",15393.66,15393.66,15393.66,15393.66,10],["2018-03-28",15312.64,15312.64,15272.13,15312.64,30],["2018-03-29",15312.64,15312.64,14259.39,14259.39,820],["2018-03-30",15191.11,15191.11,13327.67,14907.54,220],["2018-04-02",14907.54,14907.54,14907.54,14907.54,0],["2018-04-03",14907.54,14907.54,14907.54,14907.54,0],["2018-04-04",13894.8,15717.74,13894.8,15393.66,3900],["2018-04-05",15312.64,16163.34,15312.64,16163.34,210],["2018-04-06",16852.01,16852.01,16730.48,16730.48,210],["2018-04-09",15596.21,15596.21,15596.21,15596.21,10],["2018-04-10",14542.96,15596.21,14542.96,14583.47,2020],["2018-04-11",14178.37,14178.37,14137.86,14178.37,1510],["2018-04-12",13611.24,15150.6,13449.2,13449.2,4550],["2018-04-13",14380.92,14380.92,14380.92,14380.92,650],["2018-04-16",14340.41,15353.15,14340.41,15353.15,2330],["2018-04-17",16365.89,16406.4,16365.89,16406.4,1000],["2018-04-18",17540.67,17540.67,17540.67,17540.67,4480],["2018-04-19",18715.45,18755.96,18634.43,18715.45,10560],["2018-04-20",19039.53,20011.76,18715.45,20011.76,70140],["2018-04-23",20011.76,21389.08,18999.02,21308.06,91930],["2018-04-24",21470.1,21470.1,21470.1,21470.1,5000],["2018-04-26",21470.1,21470.1,21470.1,21470.1,1340],["2018-04-27",22199.28,22199.28,21470.1,21470.1,220],["2018-05-02",21470.1,21470.1,21470.1,21470.1,0],["2018-05-03",21470.1,21470.1,21470.1,21470.1,0],["2018-05-04",21065.01,21875.2,21065.01,21875.2,1000],["2018-05-07",21470.1,21470.1,21389.08,21389.08,6000],["2018-05-08",21389.08,21389.08,21389.08,21389.08,0],["2018-05-09",21389.08,21389.08,21389.08,21389.08,0],["2018-05-10",21389.08,21389.08,21389.08,21389.08,0],["2018-05-11",21389.08,21389.08,21308.06,21308.06,5010],["2018-05-14",21470.1,21470.1,21470.1,21470.1,10],["2018-05-15",21065.01,21065.01,21065.01,21065.01,10],["2018-05-16",20983.99,20983.99,20335.83,20335.83,20],["2018-05-17",20335.83,20335.83,20335.83,20335.83,0],["2018-05-18",20335.83,20335.83,20335.83,20335.83,0],["2018-05-21",20335.83,20335.83,20335.83,20335.83,0],["2018-05-22",18918.0,18918.0,18918.0,18918.0,100],["2018-05-23",18229.33,18229.33,18229.33,18229.33,20],["2018-05-24",17176.08,17176.08,17176.08,17176.08,50],["2018-05-25",17176.08,17176.08,17176.08,17176.08,0],["2018-05-28",17176.08,17176.08,17176.08,17176.08,0],["2018-05-29",17176.08,17176.08,17176.08,17176.08,0],["2018-05-30",16041.81,16041.81,16041.81,16041.81,10],["2018-05-31",15393.66,17135.57,14948.05,17135.57,1750],["2018-06-01",18310.35,18310.35,16122.83,16122.83,1010],["2018-06-04",17216.59,17216.59,17216.59,17216.59,20],["2018-06-05",16041.81,18391.37,16041.81,16041.81,1220],["2018-06-06",16041.81,17135.57,15231.62,15231.62,630],["2018-06-07",16284.87,16284.87,16284.87,16284.87,100],["2018-06-08",17419.14,17419.14,17419.14,17419.14,6440],["2018-06-11",18553.41,18634.43,17419.14,18634.43,1580],["2018-06-12",18634.43,18634.43,18634.43,18634.43,10],["2018-06-13",19930.74,19930.74,19930.74,19930.74,10],["2018-06-14",19930.74,19930.74,19930.74,19930.74,0],["2018-06-15",21308.06,21308.06,21308.06,21308.06,10],["2018-06-18",22685.39,22685.39,21308.06,21308.06,20],["2018-06-19",21308.06,21308.06,21308.06,21308.06,0],["2018-06-20",21308.06,21308.06,21308.06,21308.06,0],["2018-06-21",21794.18,21794.18,21794.18,21794.18,10],["2018-06-22",21794.18,21794.18,21794.18,21794.18,0],["2018-06-25",21794.18,21794.18,21794.18,21794.18,0],["2018-06-26",21794.18,21794.18,21794.18,21794.18,0],["2018-06-27",21794.18,21794.18,21794.18,21794.18,0],["2018-06-28",20659.91,21794.18,20416.85,21794.18,1010],["2018-06-29",23293.04,23293.04,20295.32,20295.32,110],["2018-07-02",20295.32,20295.32,20295.32,20295.32,0],["2018-07-03",20983.99,20983.99,20983.99,20983.99,10],["2018-07-04",20983.99,20983.99,20983.99,20983.99,0],["2018-07-05",20983.99,20983.99,20983.99,20983.99,0],["2018-07-06",20983.99,20983.99,20983.99,20983.99,0],["2018-07-09",20983.99,20983.99,20983.99,20983.99,10],["2018-07-10",20983.99,20983.99,20983.99,20983.99,0],["2018-07-11",20983.99,20983.99,20983.99,20983.99,0],["2018-07-12",21065.01,21065.01,19525.64,21065.01,320],["2018-07-13",21065.01,21065.01,21065.01,21065.01,0],["2018-07-16",21065.01,21065.01,21065.01,21065.01,0],["2018-07-17",21065.01,21065.01,21065.01,21065.01,0],["2018-07-18",21186.54,21186.54,21186.54,21186.54,310],["2018-07-19",21186.54,21186.54,21186.54,21186.54,0],["2018-07-20",21186.54,21186.54,21186.54,21186.54,0],["2018-07-23",21186.54,21186.54,21186.54,21186.54,0],["2018-07-24",21186.54,21186.54,21186.54,21186.54,0],["2018-07-25",21875.2,21875.2,21875.2,21875.2,10],["2018-07-26",21875.2,21875.2,21875.2,21875.2,0],["2018-07-27",21875.2,21875.2,21875.2,21875.2,0],["2018-07-30",21875.2,21875.2,21875.2,21875.2,0],["2018-07-31",21875.2,21875.2,21875.2,21875.2,0],["2018-08-01",21875.2,21875.2,21875.2,21875.2,0],["2018-08-02",21875.2,21875.2,21875.2,21875.2,10],["2018-08-03",21875.2,21875.2,21875.2,21875.2,0],["2018-08-06",21875.2,21875.2,21875.2,21875.2,0],["2018-08-07",21875.2,21875.2,21875.2,21875.2,0],["2018-08-08",21875.2,21875.2,21875.2,21875.2,10],["2018-08-09",21875.2,21875.2,21875.2,21875.2,0],["2018-08-10",21875.2,21875.2,21875.2,21875.2,10],["2018-08-13",21875.2,21875.2,21875.2,21875.2,0],["2018-08-14",21875.2,21875.2,21875.2,21875.2,0],["2018-08-15",21875.2,21875.2,21875.2,21875.2,0],["2018-08-16",21875.2,21875.2,21875.2,21875.2,0],["2018-08-17",21875.2,21875.2,21875.2,21875.2,0],["2018-08-20",21875.2,21875.2,21875.2,21875.2,0],["2018-08-21",21875.2,21875.2,21875.2,21875.2,0],["2018-08-22",21875.2,21875.2,21875.2,21875.2,0],["2018-08-23",21875.2,21875.2,21875.2,21875.2,0],["2018-08-24",21875.2,21875.2,21875.2,21875.2,0],["2018-08-27",21875.2,21875.2,21875.2,21875.2,0],["2018-08-28",21875.2,21875.2,21875.2,21875.2,10],["2018-08-29",21875.2,21875.2,21875.2,21875.2,0],["2018-08-30",21875.2,21875.2,21875.2,21875.2,20],["2018-08-31",23374.06,23374.06,20376.34,23374.06,70],["2018-09-04",23374.06,23374.06,23374.06,23374.06,0],["2018-09-05",23374.06,23374.06,23374.06,23374.06,0],["2018-09-06",23374.06,23374.06,23374.06,23374.06,0],["2018-09-07",23374.06,23374.06,23374.06,23374.06,0],["2018-09-10",23374.06,23374.06,23374.06,23374.06,0],["2018-09-11",23374.06,23374.06,23374.06,23374.06,0],["2018-09-12",23374.06,23374.06,23374.06,23374.06,0],["2018-09-13",23374.06,23374.06,23374.06,23374.06,0],["2018-09-14",21753.67,21753.67,21753.67,21753.67,20],["2018-09-17",21753.67,21753.67,21753.67,21753.67,0],["2018-09-18",20254.81,23252.53,20254.81,23252.53,2030],["2018-09-19",22685.39,22685.39,22685.39,22685.39,10],["2018-09-20",22685.39,22685.39,22685.39,22685.39,0],["2018-09-21",22604.37,22604.37,22604.37,22604.37,1100],["2018-09-24",22604.37,22604.37,22604.37,22604.37,0],["2018-09-25",21875.2,22604.37,21875.2,22604.37,20],["2018-09-26",22604.37,22604.37,22604.37,22604.37,0],["2018-09-27",21146.03,22523.35,21146.03,22523.35,100],["2018-09-28",22523.35,22523.35,22523.35,22523.35,0],["2018-10-01",22523.35,22523.35,22523.35,22523.35,0],["2018-10-02",22523.35,22523.35,22523.35,22523.35,0],["2018-10-03",22523.35,22523.35,22523.35,22523.35,0],["2018-10-04",24062.72,24062.72,24062.72,24062.72,10],["2018-10-05",22401.82,22401.82,22401.82,22401.82,10],["2018-10-08",22401.82,22401.82,22401.82,22401.82,0],["2018-10-09",22401.82,22401.82,22401.82,22401.82,0],["2018-10-10",22401.82,22401.82,22401.82,22401.82,0],["2018-10-11",22685.39,22685.39,22401.82,22401.82,40],["2018-10-12",22401.82,22401.82,22401.82,22401.82,0],["2018-10-15",22401.82,22401.82,22401.82,22401.82,0],["2018-10-16",22401.82,22401.82,22401.82,22401.82,0],["2018-10-17",22401.82,22401.82,22401.82,22401.82,0],["2018-10-18",22401.82,22401.82,22401.82,22401.82,0],["2018-10-19",22401.82,22401.82,22401.82,22401.82,0],["2018-10-22",22401.82,22401.82,22401.82,22401.82,0],["2018-10-23",22320.81,22320.81,22320.81,22320.81,10],["2018-10-24",22320.81,22320.81,22320.81,22320.81,0],["2018-10-25",22320.81,22320.81,22320.81,22320.81,0],["2018-10-26",22320.81,22320.81,22320.81,22320.81,0],["2018-10-29",20821.95,20821.95,20821.95,20821.95,10],["2018-10-30",20821.95,20821.95,20821.95,20821.95,0],["2018-10-31",20821.95,20821.95,20821.95,20821.95,10],["2018-11-01",19444.62,19444.62,19444.62,19444.62,50],["2018-11-02",20781.44,20781.44,20781.44,20781.44,10],["2018-11-05",20781.44,20781.44,20781.44,20781.44,0],["2018-11-06",20781.44,20781.44,20781.44,20781.44,0],["2018-11-07",20781.44,20781.44,20781.44,20781.44,0],["2018-11-08",20781.44,20781.44,20781.44,20781.44,0],["2018-11-09",20781.44,20781.44,20781.44,20781.44,0],["2018-11-12",21875.2,21875.2,19363.6,21875.2,220],["2018-11-13",22442.33,22442.33,22442.33,22442.33,10],["2018-11-14",22442.33,22442.33,22442.33,22442.33,0],["2018-11-15",20902.97,23819.66,20902.97,23819.66,60],["2018-11-16",24224.76,24224.76,24224.76,24224.76,10],["2018-11-19",24224.76,24224.76,24224.76,24224.76,0],["2018-11-20",24224.76,24224.76,24224.76,24224.76,0],["2018-11-21",24224.76,24224.76,24224.76,24224.76,0],["2018-11-22",24224.76,24224.76,24224.76,24224.76,0],["2018-11-23",23495.58,23495.58,23495.58,23495.58,10],["2018-11-26",25115.97,25115.97,25115.97,25115.97,10],["2018-11-27",25115.97,25115.97,25115.97,25115.97,0],["2018-11-28",25115.97,25115.97,25115.97,25115.97,0],["2018-11-29",26736.36,26736.36,26736.36,26736.36,10],["2018-11-30",26736.36,26736.36,26736.36,26736.36,0],["2018-12-03",26736.36,26736.36,26736.36,26736.36,0],["2018-12-04",28599.8,28599.8,28599.8,28599.8,10],["2018-12-05",28599.8,28599.8,28599.8,28599.8,0],["2018-12-06",28599.8,28599.8,28599.8,28599.8,0],["2018-12-07",28599.8,28599.8,28599.8,28599.8,0],["2018-12-10",28599.8,28599.8,28599.8,28599.8,0],["2018-12-11",28599.8,28599.8,28599.8,28599.8,0],["2018-12-12",28599.8,28599.8,28599.8,28599.8,0],["2018-12-13",28599.8,28599.8,28599.8,28599.8,0],["2018-12-14",28599.8,28599.8,28599.8,28599.8,0],["2018-12-17",28599.8,28599.8,28599.8,28599.8,0],["2018-12-18",28599.8,28599.8,28599.8,28599.8,0],["2018-12-19",28599.8,28599.8,28599.8,28599.8,0],["2018-12-20",28599.8,28599.8,28599.8,28599.8,10],["2018-12-21",28599.8,28599.8,28599.8,28599.8,60],["2018-12-24",28599.8,28599.8,28599.8,28599.8,0],["2018-12-25",28599.8,28599.8,28599.8,28599.8,0],["2018-12-26",28599.8,28599.8,28599.8,28599.8,0],["2018-12-27",28599.8,28599.8,28599.8,28599.8,0],["2018-12-28",28599.8,28599.8,28599.8,28599.8,0],["2019-01-02",28599.8,28599.8,28599.8,28599.8,0],["2019-01-03",28599.8,28599.8,28599.8,28599.8,0],["2019-01-04",28599.8,28599.8,28599.8,28599.8,0],["2019-01-07",28599.8,28599.8,28599.8,28599.8,0],["2019-01-08",28599.8,28599.8,28599.8,28599.8,0],["2019-01-09",28599.8,28599.8,28599.8,28599.8,0],["2019-01-10",28599.8,28599.8,28599.8,28599.8,0],["2019-01-11",28599.8,28599.8,28599.8,28599.8,0],["2019-01-14",28599.8,28599.8,28599.8,28599.8,0],["2019-01-15",28599.8,28599.8,28599.8,28599.8,0],["2019-01-16",28599.8,28599.8,28599.8,28599.8,0],["2019-01-17",28599.8,28599.8,28599.8,28599.8,0],["2019-01-18",28599.8,28599.8,28599.8,28599.8,0],["2019-01-21",28599.8,28599.8,28599.8,28599.8,0],["2019-01-22",28599.8,28599.8,28599.8,28599.8,0],["2019-01-23",28599.8,28599.8,28599.8,28599.8,0],["2019-01-24",28599.8,28599.8,28599.8,28599.8,0],["2019-01-25",28599.8,28599.8,28599.8,28599.8,0],["2019-01-28",28599.8,28599.8,28599.8,28599.8,0],["2019-01-29",28599.8,28599.8,28599.8,28599.8,0],["2019-01-30",28599.8,28599.8,28599.8,28599.8,0],["2019-01-31",28599.8,28599.8,28599.8,28599.8,0],["2019-02-01",28599.8,28599.8,28599.8,28599.8,0],["2019-02-11",28599.8,28599.8,28599.8,28599.8,0],["2019-02-12",28599.8,28599.8,28599.8,28599.8,0],["2019-02-13",28599.8,28599.8,28599.8,28599.8,0],["2019-02-14",28599.8,28599.8,28599.8,28599.8,0],["2019-02-15",28599.8,28599.8,28599.8,28599.8,0],["2019-02-18",28599.8,28599.8,28599.8,28599.8,0],["2019-02-19",28599.8,28599.8,28599.8,28599.8,10],["2019-02-20",28599.8,28599.8,28599.8,28599.8,0],["2019-02-21",28599.8,28599.8,28599.8,28599.8,0],["2019-02-22",28599.8,28599.8,28599.8,28599.8,0],["2019-02-25",28599.8,28599.8,28599.8,28599.8,0],["2019-02-26",28599.8,28599.8,28599.8,28599.8,0],["2019-02-27",28599.8,28599.8,28599.8,28599.8,0],["2019-02-28",28599.8,28599.8,28599.8,28599.8,0],["2019-03-01",28599.8,28599.8,28599.8,28599.8,0],["2019-03-04",28599.8,28599.8,28599.8,28599.8,0],["2019-03-05",28599.8,28599.8,28599.8,28599.8,0],["2019-03-06",28599.8,28599.8,28599.8,28599.8,0],["2019-03-07",28599.8,28599.8,28599.8,28599.8,0],["2019-03-08",28599.8,28599.8,28599.8,28599.8,0],["2019-03-11",28599.8,28599.8,28599.8,28599.8,10],["2019-03-12",28599.8,28599.8,28599.8,28599.8,0],["2019-03-13",28599.8,28599.8,28599.8,28599.8,0],["2019-03-14",28599.8,28599.8,28599.8,28599.8,0],["2019-03-15",28599.8,28599.8,28599.8,28599.8,0],["2019-03-18",28599.8,28599.8,28599.8,28599.8,0],["2019-03-19",28599.8,28599.8,28599.8,28599.8,10],["2019-03-20",28599.8,28599.8,28599.8,28599.8,0],["2019-03-21",28599.8,28599.8,28599.8,28599.8,0],["2019-03-22",26614.83,26614.83,26614.83,26614.83,100],["2019-03-25",26614.83,26614.83,26614.83,26614.83,0],["2019-03-26",26614.83,26614.83,26614.83,26614.83,0],["2019-03-27",26614.83,26614.83,26614.83,26614.83,0],["2019-03-28",24791.89,24791.89,24791.89,24791.89,20],["2019-03-29",23090.49,23090.49,23090.49,23090.49,30],["2019-04-01",23090.49,23090.49,23090.49,23090.49,1870],["2019-04-02",23090.49,23090.49,23090.49,23090.49,0],["2019-04-03",23090.49,23090.49,23090.49,23090.49,0],["2019-04-04",21510.61,21510.61,21510.61,21510.61,10],["2019-04-05",23009.47,23009.47,23009.47,23009.47,10],["2019-04-08",23009.47,23009.47,23009.47,23009.47,0],["2019-04-09",21470.1,21470.1,21470.1,21470.1,10],["2019-04-10",21470.1,21470.1,21470.1,21470.1,0],["2019-04-11",21470.1,21470.1,21470.1,21470.1,0],["2019-04-12",21389.08,21470.1,21389.08,21470.1,20],["2019-04-16",20011.76,20011.76,20011.76,20011.76,10],["2019-04-17",18634.43,21389.08,18634.43,19849.72,490],["2019-04-18",19849.72,19849.72,19849.72,19849.72,0],["2019-04-19",19849.72,19849.72,19849.72,19849.72,50],["2019-04-22",19849.72,19849.72,19849.72,19849.72,0],["2019-04-23",19849.72,19849.72,19849.72,19849.72,0],["2019-04-24",19849.72,19849.72,19849.72,19849.72,0],["2019-04-25",19849.72,19849.72,19849.72,19849.72,0],["2019-04-26",19849.72,19849.72,19849.72,19849.72,10],["2019-05-02",19849.72,19849.72,19849.72,19849.72,0],["2019-05-03",19849.72,19849.72,19849.72,19849.72,0],["2019-05-06",19849.72,21024.5,19849.72,21024.5,50],["2019-05-07",21024.5,21024.5,21024.5,21024.5,0],["2019-05-08",19566.15,20214.3,19566.15,20214.3,30],["2019-05-09",21024.5,21024.5,21024.5,21024.5,10],["2019-05-10",21024.5,21024.5,21024.5,21024.5,0],["2019-05-13",21065.01,22482.84,19566.15,19566.15,110],["2019-05-14",18229.33,18229.33,18229.33,18229.33,110],["2019-05-15",19404.11,19404.11,19404.11,19404.11,10],["2019-05-16",18067.29,18067.29,18067.29,18067.29,120],["2019-05-17",17783.73,19323.09,16811.5,19323.09,3510],["2019-05-20",20254.81,20659.91,17986.28,20659.91,7150],["2019-05-21",21065.01,22077.75,19242.07,21875.2,18590],["2019-05-22",22806.92,23374.06,20376.34,20659.91,65650],["2019-05-23",19242.07,22077.75,19242.07,22077.75,11310],["2019-05-24",22077.75,23617.11,20538.38,23617.11,25590],["2019-05-27",23617.11,23617.11,23617.11,23617.11,130],["2019-05-28",23617.11,23617.11,23617.11,23617.11,500],["2019-05-29",23495.58,23495.58,23495.58,23495.58,600],["2019-05-30",23495.58,23495.58,23495.58,23495.58,0],["2019-05-31",23090.49,25115.97,23090.49,25115.97,2270],["2019-06-03",23495.58,23495.58,23495.58,23495.58,860],["2019-06-04",22685.39,22685.39,22685.39,22685.39,10],["2019-06-05",22685.39,22685.39,22685.39,22685.39,50],["2019-06-06",22685.39,22685.39,22685.39,22685.39,1820],["2019-06-07",22685.39,22685.39,22685.39,22685.39,0],["2019-06-10",22685.39,24265.27,22685.39,24265.27,30],["2019-06-11",24265.27,24305.78,22604.37,22604.37,3390],["2019-06-12",22604.37,22604.37,22604.37,22604.37,0],["2019-06-13",22604.37,22604.37,22604.37,22604.37,0],["2019-06-14",22604.37,22604.37,22604.37,22604.37,0],["2019-06-17",22604.37,22604.37,22604.37,22604.37,0],["2019-06-18",22604.37,22604.37,22604.37,22604.37,0],["2019-06-19",24184.25,24184.25,24184.25,24184.25,20],["2019-06-20",24184.25,24184.25,24184.25,24184.25,0],["2019-06-21",24184.25,24184.25,24184.25,24184.25,0],["2019-06-24",24184.25,24184.25,24184.25,24184.25,0],["2019-06-25",24184.25,24184.25,24184.25,24184.25,0],["2019-06-26",24184.25,25845.14,22523.35,25845.14,40],["2019-06-27",25845.14,25845.14,25845.14,25845.14,0],["2019-06-28",27627.57,27627.57,27627.57,27627.57,10],["2019-07-01",29004.89,29531.52,29004.89,29531.52,20],["2019-07-02",27465.53,27465.53,27465.53,27465.53,50],["2019-07-03",25561.58,29247.95,25561.58,25561.58,190],["2019-07-04",25561.58,25561.58,25561.58,25561.58,0],["2019-07-05",27344.0,27344.0,27344.0,27344.0,10],["2019-07-08",25440.05,27303.49,25440.05,25440.05,120],["2019-07-09",23698.13,23698.13,23698.13,23698.13,170],["2019-07-10",25318.52,25318.52,25318.52,25318.52,10],["2019-07-11",23576.6,27060.43,23576.6,27060.43,660],["2019-07-12",28923.88,28923.88,25196.99,25196.99,130],["2019-07-15",23455.08,26938.9,23455.08,26938.9,6070],["2019-07-16",25075.46,28802.35,25075.46,28802.35,4450],["2019-07-17",26817.37,28802.35,26817.37,28802.35,1130],["2019-07-18",26817.37,28275.72,26817.37,28275.72,1620],["2019-07-19",26331.26,27870.62,26331.26,26412.28,1020],["2019-07-22",26412.28,27951.64,24629.85,27951.64,790],["2019-07-23",29896.11,29896.11,29896.11,29896.11,1310],["2019-07-24",29896.11,29896.11,29896.11,29896.11,0],["2019-07-25",29896.11,29896.11,29896.11,29896.11,0],["2019-07-26",29896.11,29896.11,29896.11,29896.11,0],["2019-07-29",29004.89,31962.1,28275.72,31962.1,1250],["2019-07-30",31962.1,31962.1,31962.1,31962.1,20],["2019-07-31",31962.1,31962.1,31962.1,31962.1,10],["2019-08-01",31962.1,31962.1,31962.1,31962.1,10],["2019-08-02",31962.1,31962.1,31962.1,31962.1,0],["2019-08-05",29734.07,29734.07,29734.07,29734.07,10],["2019-08-06",27668.08,27668.08,27668.08,27668.08,10],["2019-08-07",27668.08,29572.03,27668.08,29572.03,130],["2019-08-08",29572.03,29572.03,29572.03,29572.03,20],["2019-08-09",31638.02,31638.02,27506.04,31638.02,1110],["2019-08-12",33785.03,33785.03,33785.03,33785.03,600],["2019-08-13",33785.03,33785.03,33785.03,33785.03,1860],["2019-08-14",35648.47,35648.47,35648.47,35648.47,50],["2019-08-15",36458.67,36458.67,36458.67,36458.67,10],["2019-08-16",36013.06,36013.06,36013.06,36013.06,10],["2019-08-19",33501.46,35972.55,33501.46,35972.55,20],["2019-08-20",33460.95,35729.49,33460.95,35729.49,20],["2019-08-21",35729.49,35729.49,35729.49,35729.49,0],["2019-08-22",35729.49,35729.49,35729.49,35729.49,10],["2019-08-23",35648.47,35648.47,35648.47,35648.47,300],["2019-08-26",35648.47,35648.47,35648.47,35648.47,0],["2019-08-27",35648.47,35648.47,35648.47,35648.47,0],["2019-08-28",35648.47,35648.47,35648.47,35648.47,0],["2019-08-29",35648.47,35648.47,35648.47,35648.47,0],["2019-08-30",35648.47,36458.67,35648.47,36458.67,17690],["2019-09-03",36458.67,36458.67,36458.67,36458.67,0],["2019-09-04",36458.67,39010.77,36458.67,38038.54,20570],["2019-09-05",35405.42,35405.42,35405.42,35405.42,10],["2019-09-06",35405.42,35405.42,35405.42,35405.42,0],["2019-09-09",35405.42,35405.42,35405.42,35405.42,0],["2019-09-10",35405.42,35405.42,35405.42,35405.42,0],["2019-09-11",32934.33,32934.33,32934.33,32934.33,10],["2019-09-12",31597.51,31597.51,31597.51,31597.51,10],["2019-09-13",33785.03,33785.03,29409.99,29409.99,20],["2019-09-16",27546.55,29409.99,27384.51,29409.99,380],["2019-09-17",29409.99,29409.99,29409.99,29409.99,0],["2019-09-18",27465.53,29572.03,27465.53,29572.03,1020],["2019-09-19",29572.03,29572.03,29572.03,29572.03,10],["2019-09-20",31638.02,31638.02,31638.02,31638.02,20],["2019-09-23",29977.13,29977.13,29977.13,29977.13,20],["2019-09-24",29977.13,29977.13,29977.13,29977.13,0],["2019-09-25",29977.13,29977.13,29977.13,29977.13,0],["2019-09-26",29977.13,29977.13,29977.13,29977.13,0],["2019-09-27",29977.13,29977.13,29977.13,29977.13,0],["2019-09-30",29734.07,29734.07,29734.07,29734.07,20],["2019-10-01",31597.51,31597.51,31597.51,31597.51,20],["2019-10-02",31597.51,31597.51,31597.51,31597.51,10],["2019-10-03",31597.51,31597.51,31597.51,31597.51,0],["2019-10-04",31597.51,31597.51,31597.51,31597.51,0],["2019-10-07",31597.51,31597.51,31597.51,31597.51,0],["2019-10-08",31597.51,31597.51,31597.51,31597.51,0],["2019-10-09",31597.51,31597.51,31597.51,31597.51,0],["2019-10-10",31597.51,31597.51,31597.51,31597.51,10],["2019-10-11",31597.51,31597.51,31597.51,31597.51,0],["2019-10-14",29409.99,31597.51,29409.99,31597.51,100],["2019-10-15",31597.51,31597.51,31597.51,31597.51,0],["2019-10-16",31597.51,31597.51,31597.51,31597.51,0],["2019-10-17",31597.51,31597.51,31597.51,31597.51,0],["2019-10-18",31597.51,31597.51,31597.51,31597.51,0],["2019-10-21",33785.03,33785.03,33785.03,33785.03,10],["2019-10-22",33785.03,33785.03,33785.03,33785.03,0],["2019-10-23",32407.7,32407.7,32407.7,32407.7,1500],["2019-10-24",32407.7,32407.7,32407.7,32407.7,0],["2019-10-25",32407.7,32407.7,32407.7,32407.7,0],["2019-10-28",32407.7,32407.7,32407.7,32407.7,0],["2019-10-29",32407.7,32407.7,32407.7,32407.7,0],["2019-10-30",32407.7,32407.7,32407.7,32407.7,0],["2019-10-31",32407.7,32407.7,32407.7,32407.7,0],["2019-11-01",32407.7,32407.7,32407.7,32407.7,10],["2019-11-04",32002.61,32002.61,32002.61,32002.61,10],["2019-11-05",32002.61,32002.61,32002.61,32002.61,0],["2019-11-06",32002.61,32002.61,32002.61,32002.61,760],["2019-11-07",32002.61,32002.61,32002.61,32002.61,0],["2019-11-08",32002.61,32002.61,32002.61,32002.61,0],["2019-11-11",30949.36,30949.36,30868.34,30868.34,590],["2019-11-12",30868.34,30868.34,30868.34,30868.34,0],["2019-11-13",30868.34,30868.34,30868.34,30868.34,0],["2019-11-14",30868.34,30868.34,30868.34,30868.34,0],["2019-11-15",30868.34,30868.34,30868.34,30868.34,0],["2019-11-18",30868.34,30868.34,30868.34,30868.34,0],["2019-11-19",30868.34,30868.34,30868.34,30868.34,0],["2019-11-20",31597.51,31597.51,31597.51,31597.51,10],["2019-11-21",31597.51,31597.51,31597.51,31597.51,0],["2019-11-22",31597.51,31597.51,31597.51,31597.51,0],["2019-11-25",31597.51,31597.51,31597.51,31597.51,0],["2019-11-26",31597.51,31597.51,31597.51,31597.51,0],["2019-11-27",31597.51,31597.51,31597.51,31597.51,0],["2019-11-28",31597.51,31597.51,31597.51,31597.51,0],["2019-11-29",31597.51,31597.51,31597.51,31597.51,0],["2019-12-02",31597.51,31597.51,31597.51,31597.51,0],["2019-12-03",31597.51,31597.51,31597.51,31597.51,0],["2019-12-04",31597.51,31597.51,31597.51,31597.51,0],["2019-12-05",31597.51,31597.51,31597.51,31597.51,0],["2019-12-06",31597.51,31597.51,31597.51,31597.51,10],["2019-12-09",31597.51,31597.51,31597.51,31597.51,0],["2019-12-10",31597.51,31597.51,31597.51,31597.51,0],["2019-12-11",31597.51,31597.51,31597.51,31597.51,0],["2019-12-12",31597.51,31597.51,31597.51,31597.51,0],["2019-12-13",31597.51,31597.51,31597.51,31597.51,0],["2019-12-16",31597.51,31597.51,31597.51,31597.51,10],["2019-12-17",29977.13,29977.13,29977.13,29977.13,100],["2019-12-18",29977.13,29977.13,29977.13,29977.13,0],["2019-12-19",29977.13,29977.13,29977.13,29977.13,0],["2019-12-20",32043.12,32043.12,32043.12,32043.12,10],["2019-12-23",32043.12,32043.12,32043.12,32043.12,0],["2019-12-24",32043.12,32043.12,32043.12,32043.12,0],["2019-12-25",34271.15,34271.15,34271.15,34271.15,10],["2019-12-26",34271.15,34271.15,34271.15,34271.15,0],["2019-12-27",32002.61,32002.61,32002.61,32002.61,10],["2019-12-30",32002.61,32002.61,32002.61,32002.61,450],["2019-12-31",32002.61,32002.61,32002.61,32002.61,0],["2020-01-02",32002.61,32002.61,32002.61,32002.61,0],["2020-01-03",34028.09,34028.09,34028.09,34028.09,10],["2020-01-06",34028.09,34028.09,34028.09,34028.09,0],["2020-01-07",34028.09,34028.09,34028.09,34028.09,0],["2020-01-08",34028.09,34028.09,34028.09,34028.09,0],["2020-01-09",32326.68,36377.65,32326.68,32326.68,1510],["2020-01-10",32002.61,32002.61,32002.61,32002.61,10],["2020-01-13",32002.61,32002.61,32002.61,32002.61,10],["2020-01-14",32002.61,32002.61,32002.61,32002.61,0],["2020-01-15",32002.61,32002.61,32002.61,32002.61,0],["2020-01-16",32002.61,32002.61,32002.61,32002.61,0],["2020-01-17",32002.61,32002.61,32002.61,32002.61,0],["2020-01-20",32002.61,32002.61,32002.61,32002.61,0],["2020-01-21",32002.61,32002.61,32002.61,32002.61,0],["2020-01-22",32002.61,32002.61,32002.61,32002.61,0],["2020-01-30",32002.61,32002.61,32002.61,32002.61,0],["2020-01-31",32002.61,32002.61,32002.61,32002.61,0],["2020-02-03",32002.61,32002.61,32002.61,32002.61,0],["2020-02-04",34230.64,34230.64,34230.64,34230.64,10],["2020-02-05",34230.64,34230.64,34230.64,34230.64,0],["2020-02-06",32002.61,32002.61,32002.61,32002.61,300],["2020-02-07",34230.64,34230.64,34230.64,34230.64,10],["2020-02-10",34433.18,34433.18,34433.18,34433.18,10],["2020-02-11",36458.67,36458.67,32407.7,32407.7,1030],["2020-02-12",34676.24,34676.24,34676.24,34676.24,20],["2020-02-13",34676.24,34676.24,34676.24,34676.24,0],["2020-02-14",34676.24,34676.24,34676.24,34676.24,0],["2020-02-17",32407.7,32407.7,32286.17,32286.17,20],["2020-02-18",32286.17,32286.17,32286.17,32286.17,0],["2020-02-19",30382.22,30382.22,30382.22,30382.22,30],["2020-02-20",29977.13,32488.72,29977.13,32488.72,790],["2020-02-21",34757.26,34757.26,32407.7,32407.7,30],["2020-02-24",32407.7,32407.7,32407.7,32407.7,0],["2020-02-25",30787.32,34676.24,30787.32,34676.24,1980],["2020-02-26",32286.17,32286.17,32286.17,32286.17,10],["2020-02-27",34433.18,34433.18,34433.18,34433.18,1020],["2020-02-28",36823.25,36823.25,36134.59,36782.74,510],["2020-03-02",36620.7,36620.7,36620.7,36620.7,100],["2020-03-03",36620.7,36620.7,36620.7,36620.7,0],["2020-03-04",38889.24,38889.24,37106.82,37106.82,210],["2020-03-05",34514.2,36458.67,34514.2,36458.67,700],["2020-03-06",33906.56,36458.67,33906.56,36458.67,20],["2020-03-09",36296.63,36296.63,33906.56,36296.63,220],["2020-03-10",38079.05,38079.05,36458.67,36458.67,30],["2020-03-11",36458.67,36458.67,36458.67,36458.67,0],["2020-03-12",36053.57,36053.57,36053.57,36053.57,40],["2020-03-13",36053.57,36053.57,36053.57,36053.57,0],["2020-03-16",36053.57,36053.57,36053.57,36053.57,0],["2020-03-17",36053.57,36053.57,36053.57,36053.57,0],["2020-03-18",36053.57,36053.57,36053.57,36053.57,0],["2020-03-19",38565.17,38565.17,33541.97,36377.65,80],["2020-03-20",36377.65,36377.65,36377.65,36377.65,0],["2020-03-23",36377.65,36377.65,36377.65,36377.65,0],["2020-03-24",33866.05,35648.47,33866.05,35648.47,70],["2020-03-25",33785.03,35648.47,33785.03,35648.47,1770],["2020-03-26",37673.96,37673.96,35648.47,35648.47,30],["2020-03-27",35648.47,35648.47,35648.47,35648.47,0],["2020-03-30",33622.99,33622.99,33622.99,33622.99,30],["2020-03-31",31273.43,35972.55,31273.43,35972.55,8100],["2020-04-01",35972.55,35972.55,35648.47,35648.47,40],["2020-04-03",34028.09,35243.38,34028.09,35243.38,30],["2020-04-06",32812.8,35648.47,32812.8,35648.47,1160],["2020-04-07",35648.47,35648.47,35648.47,35648.47,0],["2020-04-08",33217.9,35972.55,33217.9,35972.55,1210],["2020-04-09",35972.55,35972.55,33460.95,35972.55,490],["2020-04-10",35972.55,35972.55,35972.55,35972.55,0],["2020-04-13",33460.95,36863.76,33460.95,36863.76,210],["2020-04-14",36863.76,36863.76,36863.76,36863.76,0],["2020-04-15",36863.76,36863.76,36863.76,36863.76,0],["2020-04-16",36863.76,36863.76,36863.76,36863.76,0],["2020-04-17",36863.76,36863.76,36863.76,36863.76,0],["2020-04-20",36863.76,36863.76,36863.76,36863.76,0],["2020-04-21",34311.66,36863.76,34311.66,36863.76,430],["2020-04-22",34311.66,34311.66,34311.66,34311.66,120],["2020-04-23",34311.66,34311.66,34311.66,34311.66,0],["2020-04-24",31921.59,34028.09,31921.59,34028.09,1340],["2020-04-27",34028.09,34028.09,34028.09,34028.09,20],["2020-04-28",34028.09,34028.09,34028.09,34028.09,0],["2020-04-29",34028.09,34028.09,34028.09,34028.09,0],["2020-05-04",34028.09,34028.09,34028.09,34028.09,0],["2020-05-05",36053.57,36053.57,31678.53,34028.09,40],["2020-05-06",34028.09,34028.09,34028.09,34028.09,0],["2020-05-07",34028.09,34028.09,34028.09,34028.09,0],["2020-05-08",34028.09,35567.45,33622.99,33622.99,60],["2020-05-11",33622.99,33622.99,33622.99,33622.99,0],["2020-05-12",33622.99,33622.99,33622.99,33622.99,0],["2020-05-13",33622.99,33622.99,33622.99,33622.99,0],["2020-05-14",33622.99,33622.99,33622.99,33622.99,0],["2020-05-15",33622.99,35648.47,33622.99,35243.38,630],["2020-05-18",35243.38,35243.38,35243.38,35243.38,0],["2020-05-19",35243.38,35243.38,35243.38,35243.38,0],["2020-05-20",32812.8,32812.8,32812.8,32812.8,60],["2020-05-21",32812.8,35081.34,32812.8,35081.34,1630],["2020-05-22",32650.76,35081.34,32650.76,35081.34,2310],["2020-05-25",34433.18,34433.18,34433.18,34433.18,30],["2020-05-26",36458.67,36458.67,36458.67,36458.67,3000],["2020-05-27",36053.57,36053.57,36053.57,36053.57,310],["2020-05-28",36053.57,36053.57,36053.57,36053.57,0],["2020-05-29",33541.97,35972.55,33541.97,35972.55,2080],["2020-06-01",35972.55,35972.55,35972.55,35972.55,0],["2020-06-02",33460.95,35567.45,33460.95,35567.45,2010],["2020-06-03",35567.45,35567.45,35567.45,35567.45,0],["2020-06-04",35567.45,35567.45,35567.45,35567.45,0],["2020-06-05",33096.37,34757.26,33096.37,34757.26,6710],["2020-06-08",32812.8,32812.8,32812.8,32812.8,1050],["2020-06-09",32407.7,32812.8,31597.51,32812.8,6080],["2020-06-10",30544.26,34433.18,30544.26,34433.18,2030],["2020-06-11",32812.8,34433.18,32043.12,34433.18,5010],["2020-06-12",32326.68,34433.18,32326.68,34433.18,5520],["2020-06-15",34433.18,34433.18,34433.18,34433.18,0],["2020-06-16",32812.8,34433.18,32407.7,34433.18,3040],["2020-06-17",34433.18,34433.18,34433.18,34433.18,0],["2020-06-18",32407.7,32407.7,32407.7,32407.7,100],["2020-06-19",32407.7,32407.7,32407.7,32407.7,10],["2020-06-22",30139.16,32407.7,30139.16,32407.7,1090],["2020-06-23",32407.7,34595.22,32407.7,34595.22,15110],["2020-06-24",34028.09,34595.22,34028.09,34595.22,50710],["2020-06-25",34595.22,34595.22,34595.22,34595.22,0],["2020-06-26",33866.05,34433.18,33866.05,34433.18,73820],["2020-06-29",34433.18,34433.18,34433.18,34433.18,0],["2020-06-30",34433.18,34433.18,34433.18,34433.18,0],["2020-07-01",33217.9,34028.09,33217.9,34028.09,122010],["2020-07-02",32569.74,33217.9,32407.7,33217.9,133510],["2020-07-03",32407.7,33217.9,32407.7,33217.9,115010],["2020-07-06",33217.9,33217.9,33217.9,33217.9,0],["2020-07-07",32407.7,35486.44,32407.7,35486.44,20410],["2020-07-08",33217.9,37957.52,33217.9,37957.52,1020],["2020-07-09",37957.52,40509.63,35324.4,40509.63,6120],["2020-07-10",42940.21,43264.28,37673.96,43264.28,370],["2020-07-13",42130.01,42130.01,40266.57,41967.98,1160],["2020-07-14",44722.63,44722.63,39051.28,39051.28,800],["2020-07-15",40752.69,40752.69,40752.69,40752.69,380],["2020-07-16",37917.01,41238.8,37917.01,40347.59,440],["2020-07-17",40347.59,40347.59,40347.59,40347.59,0],["2020-07-20",40347.59,40347.59,40347.59,40347.59,0],["2020-07-21",40428.61,40428.61,40428.61,40428.61,490],["2020-07-22",40428.61,40428.61,40428.61,40428.61,0],["2020-07-23",37633.45,39375.36,37633.45,39375.36,20],["2020-07-24",36620.7,36620.7,36620.7,36620.7,20],["2020-07-27",38079.05,38079.05,34068.6,36377.65,580],["2020-07-28",37106.82,37106.82,33866.05,37106.82,540],["2020-07-29",34514.2,37106.82,34514.2,37106.82,30],["2020-07-30",34514.2,34514.2,34514.2,34514.2,20],["2020-07-31",34514.2,35648.47,34514.2,35648.47,520],["2020-08-03",35648.47,35648.47,35648.47,35648.47,20],["2020-08-04",36539.69,36539.69,36539.69,36539.69,90],["2020-08-05",36539.69,36539.69,36539.69,36539.69,0],["2020-08-06",34433.18,37673.96,34230.64,37673.96,41010],["2020-08-07",36296.63,36539.69,35081.34,36377.65,43030],["2020-08-10",35000.32,36053.57,35000.32,35891.53,60030],["2020-08-11",35486.44,36539.69,33460.95,35891.53,63210],["2020-08-12",35243.38,36458.67,34028.09,35891.53,87120],["2020-08-13",36458.67,37025.8,36458.67,36458.67,83150],["2020-08-14",35891.53,37268.86,34028.09,36296.63,69660],["2020-08-17",36013.06,36377.65,34838.28,36053.57,38320],["2020-08-18",35648.47,36053.57,34838.28,35972.55,32640],["2020-08-19",35891.53,37268.86,35810.51,37187.84,20000],["2020-08-20",37187.84,38484.15,37187.84,38484.15,21000],["2020-08-21",38484.15,38484.15,38484.15,38484.15,0],["2020-08-24",35810.51,38403.13,35810.51,38403.13,38310],["2020-08-25",36458.67,40064.02,36458.67,40064.02,7900],["2020-08-26",40064.02,40064.02,40064.02,40064.02,0],["2020-08-27",41076.76,41157.78,41076.76,41157.78,1000],["2020-08-28",41157.78,41157.78,41157.78,41157.78,0],["2020-08-31",42130.01,43102.25,38322.11,38322.11,7510],["2020-09-01",40914.73,40914.73,38889.24,38889.24,610],["2020-09-03",36458.67,41562.88,36256.12,41562.88,510],["2020-09-04",40509.63,40509.63,40509.63,40509.63,1000],["2020-09-07",38079.05,40509.63,38079.05,40509.63,770],["2020-09-08",40509.63,40509.63,40509.63,40509.63,0],["2020-09-09",37673.96,40347.59,37673.96,40347.59,170],["2020-09-10",37592.94,38889.24,37552.43,38889.24,160],["2020-09-11",38484.15,38484.15,38484.15,38484.15,230],["2020-09-14",35891.53,38889.24,35891.53,38889.24,1130],["2020-09-15",38889.24,38889.24,38889.24,38889.24,0],["2020-09-16",38889.24,38889.24,38889.24,38889.24,0],["2020-09-17",36377.65,38403.13,36175.1,38322.11,1350],["2020-09-18",36243.9,40317.19,36243.9,40317.19,2610],["2020-09-21",43060.42,43060.42,42894.16,42894.16,70],["2020-09-22",39901.55,41564.11,39901.55,41564.11,510],["2020-09-23",38737.75,44057.96,38654.62,43974.83,1120],["2020-09-24",43974.83,43974.83,43974.83,43974.83,0],["2020-09-25",47050.57,47050.57,47050.57,47050.57,330],["2020-09-28",47050.57,47383.08,43808.57,47383.08,1580],["2020-09-29",49960.06,49960.06,49960.06,49960.06,10],["2020-09-30",46468.67,46468.67,46468.67,46468.67,500],["2020-10-01",43309.8,46634.93,43226.67,46634.93,140],["2020-10-02",43392.93,49128.78,43392.93,48630.01,420],["2020-10-05",45304.88,51955.14,45304.88,51955.14,1430],["2020-10-06",48380.62,49876.93,48380.62,48380.62,220],["2020-10-07",45055.49,51123.85,45055.49,51123.85,14510],["2020-10-08",50708.21,53202.06,50708.21,52370.78,1640],["2020-10-09",53617.7,54033.34,48713.14,53950.21,1330],["2020-10-12",50209.44,56527.19,50209.44,50209.44,3790],["2020-10-13",46718.06,53285.19,46718.06,53202.06,1960],["2020-10-14",54781.5,55695.91,54781.5,55695.91,9000],["2020-10-15",55446.52,55446.52,54033.34,55446.52,5610],["2020-10-16",51622.62,55197.14,51622.62,55197.14,50],["2020-10-19",54864.62,55114.01,51373.24,51373.24,1080],["2020-10-20",47798.73,47798.73,47798.73,47798.73,150],["2020-10-21",47798.73,50874.47,47798.73,50874.47,380],["2020-10-22",50625.09,53202.06,50625.09,53202.06,530],["2020-10-23",49544.42,54698.37,49544.42,54698.37,190],["2020-10-26",51705.75,54781.5,50874.47,54781.5,100],["2020-10-27",54615.24,54781.5,54615.24,54781.5,50],["2020-10-28",52370.78,52370.78,52370.78,52370.78,120],["2020-10-29",52370.78,52370.78,52370.78,52370.78,0],["2020-10-30",48713.14,52370.78,48713.14,52370.78,2090],["2020-11-02",53783.96,53783.96,53783.96,53783.96,10],["2020-11-03",53783.96,53783.96,53783.96,53783.96,0],["2020-11-04",53783.96,53783.96,53783.96,53783.96,0],["2020-11-05",53783.96,53783.96,53783.96,53783.96,0],["2020-11-06",53783.96,53783.96,53783.96,53783.96,0],["2020-11-09",50043.19,57358.47,50043.19,57358.47,660],["2020-11-10",57358.47,57358.47,57358.47,57358.47,0],["2020-11-11",57358.47,57358.47,57358.47,57358.47,0],["2020-11-12",53368.32,57192.21,53368.32,57192.21,20],["2020-11-13",57192.21,57192.21,57192.21,57192.21,0],["2020-11-16",57192.21,57192.21,57192.21,57192.21,0],["2020-11-17",53202.06,56527.19,53202.06,56527.19,230],["2020-11-18",56527.19,56527.19,56527.19,56527.19,0],["2020-11-19",56527.19,56527.19,56527.19,56527.19,0],["2020-11-20",52620.16,54864.62,52620.16,54864.62,430],["2020-11-23",51040.73,54615.24,51040.73,51040.73,660],["2020-11-24",47632.47,54532.11,47632.47,54532.11,40],["2020-11-25",51040.73,54448.98,50957.6,54448.98,500],["2020-11-26",50791.34,54781.5,50791.34,54781.5,270],["2020-11-27",51040.73,54698.37,51040.73,54698.37,430],["2020-11-30",54864.62,54864.62,54864.62,54864.62,20],["2020-12-01",51040.73,54698.37,51040.73,54615.24,660],["2020-12-02",51040.73,54448.98,50874.47,54448.98,120],["2020-12-03",54448.98,54448.98,54448.98,54448.98,0],["2020-12-04",50874.47,54199.6,50708.21,54199.6,2450],["2020-12-07",53202.06,53202.06,53202.06,53202.06,190],["2020-12-08",52370.78,53118.93,51539.5,53118.93,460],["2020-12-09",50708.21,52952.68,50708.21,52952.68,90],["2020-12-10",52952.68,52952.68,52952.68,52952.68,0],["2020-12-11",52287.65,52287.65,49295.03,49295.03,60],["2020-12-14",49045.65,52204.52,45969.91,52204.52,1990],["2020-12-15",55779.04,55779.04,55779.04,55779.04,1000],["2020-12-16",52038.27,58189.75,52038.27,58189.75,400],["2020-12-17",54116.47,58189.75,54116.47,54199.6,320],["2020-12-18",57690.98,57690.98,57690.98,57690.98,300],["2020-12-21",53700.83,61514.88,53700.83,61514.88,920],["2020-12-22",61514.88,61514.88,61514.88,61514.88,0],["2020-12-23",60683.6,61514.88,60683.6,61514.88,20],["2020-12-24",57275.34,57275.34,57275.34,57275.34,10],["2020-12-25",53285.19,59852.32,53285.19,59852.32,210],["2020-12-28",55695.91,57774.11,55695.91,57774.11,80],["2020-12-29",56859.7,57774.11,56859.7,57774.11,990],["2020-12-30",57774.11,57774.11,57774.11,57774.11,0],["2020-12-31",54033.34,57358.47,53783.96,57358.47,220],["2021-01-04",57358.47,57358.47,57358.47,57358.47,0],["2021-01-05",57358.47,57358.47,57358.47,57358.47,0],["2021-01-06",57358.47,57358.47,57358.47,57358.47,0],["2021-01-07",57358.47,57358.47,57358.47,57358.47,0],["2021-01-08",57358.47,57358.47,57358.47,57358.47,0],["2021-01-11",57358.47,57358.47,57358.47,57358.47,0],["2021-01-12",57358.47,57358.47,57358.47,57358.47,0],["2021-01-13",57358.47,57358.47,57358.47,57358.47,0],["2021-01-14",61348.63,61348.63,53368.32,53368.32,1000],["2021-01-15",53118.93,53202.06,53118.93,53202.06,300],["2021-01-18",52121.39,52121.39,51539.5,51539.5,300],["2021-01-19",51539.5,51539.5,51539.5,51539.5,0],["2021-01-20",51539.5,51539.5,51539.5,51539.5,0],["2021-01-21",47964.98,55114.01,47964.98,55114.01,17000],["2021-01-22",51290.11,58937.91,51290.11,58937.91,1400],["2021-01-25",58937.91,58937.91,58937.91,58937.91,0],["2021-01-26",58937.91,58937.91,58937.91,58937.91,0],["2021-01-27",58937.91,58937.91,54864.62,54864.62,200],["2021-01-28",54864.62,54864.62,54864.62,54864.62,0],["2021-01-29",54864.62,54864.62,54864.62,54864.62,0],["2021-02-01",54864.62,54864.62,54864.62,54864.62,0],["2021-02-02",54864.62,54864.62,54864.62,54864.62,0],["2021-02-03",51040.73,58106.63,51040.73,58106.63,2000],["2021-02-04",58106.63,58106.63,58106.63,58106.63,0],["2021-02-05",58106.63,58106.63,58106.63,58106.63,0],["2021-02-08",58106.63,58106.63,58106.63,58106.63,0],["2021-02-09",58106.63,58106.63,58106.63,58106.63,0],["2021-02-17",54116.47,62096.78,54116.47,62096.78,12400],["2021-02-18",62096.78,62096.78,62096.78,62096.78,0],["2021-02-19",57774.11,66419.45,57774.11,66419.45,400],["2021-02-22",66419.45,66419.45,66419.45,66419.45,0],["2021-02-23",66086.93,66086.93,66086.93,66086.93,500],["2021-02-24",65588.16,70658.99,65588.16,70658.99,12100],["2021-02-25",70658.99,70742.11,69827.7,69827.7,1300],["2021-02-26",69827.7,69827.7,69827.7,69827.7,0],["2021-03-01",74649.14,74649.14,65006.27,66502.58,1400],["2021-03-02",61847.4,66502.58,61847.4,61847.4,1200],["2021-03-03",57524.73,61847.4,57524.73,60683.6,500],["2021-03-04",60683.6,60683.6,60683.6,60683.6,0],["2021-03-05",56444.06,64756.88,56444.06,64756.88,600],["2021-03-08",60267.96,60267.96,60267.96,60267.96,200],["2021-03-09",60267.96,60267.96,60267.96,60267.96,0],["2021-03-10",60267.96,64424.37,56111.55,56111.55,4200],["2021-03-11",52287.65,52287.65,52204.52,52204.52,8300],["2021-03-12",48713.14,55695.91,48630.01,55695.91,13200],["2021-03-15",55695.91,59436.68,51872.01,59436.68,2100],["2021-03-16",59436.68,59436.68,55280.27,59021.04,1000],["2021-03-17",55114.01,57774.11,54947.75,57774.11,5400],["2021-03-18",54947.75,54947.75,54947.75,54947.75,100],["2021-03-19",54033.34,54864.62,51955.14,54864.62,1000],["2021-03-22",52038.27,56942.83,52038.27,56942.83,1700],["2021-03-23",56942.83,56942.83,56942.83,56942.83,0],["2021-03-24",56111.55,56111.55,53035.8,53035.8,600],["2021-03-25",53035.8,56111.55,50043.19,55695.91,2400],["2021-03-26",55695.91,55695.91,55695.91,55695.91,0],["2021-03-29",55695.91,55695.91,51872.01,55695.91,1700],["2021-03-30",55114.01,55695.91,53950.21,55695.91,1700],["2021-03-31",52038.27,55695.91,52038.27,55695.91,300],["2021-04-01",55695.91,55695.91,55695.91,55695.91,0],["2021-04-02",52038.27,52038.27,52038.27,52038.27,1000],["2021-04-05",55197.14,55612.78,55197.14,55612.78,500],["2021-04-06",55612.78,55612.78,55612.78,55612.78,0],["2021-04-07",55612.78,55612.78,55612.78,55612.78,0],["2021-04-08",55612.78,55612.78,55612.78,55612.78,0],["2021-04-09",54033.34,54033.34,52204.52,52204.52,300],["2021-04-12",52204.52,52204.52,52204.52,52204.52,0],["2021-04-13",52620.16,52620.16,49876.93,49876.93,1100],["2021-04-14",52370.78,52370.78,49876.93,49876.93,2300],["2021-04-15",49876.93,49876.93,49876.93,49876.93,0],["2021-04-16",49876.93,49876.93,49876.93,49876.93,300],["2021-04-19",46551.8,51290.11,46551.8,51290.11,400],["2021-04-20",51290.11,51290.11,51290.11,51290.11,0],["2021-04-22",51290.11,51290.11,51290.11,51290.11,0],["2021-04-23",51290.11,51290.11,51290.11,51290.11,0],["2021-04-26",47798.73,52204.52,47798.73,52204.52,800],["2021-04-27",52204.52,52204.52,52204.52,52204.52,0],["2021-04-28",52204.52,52204.52,52204.52,52204.52,0],["2021-04-29",52204.52,52204.52,52204.52,52204.52,0],["2021-05-04",52204.52,52204.52,52204.52,52204.52,0],["2021-05-05",48713.14,52038.27,48630.01,51872.01,2400],["2021-05-06",51872.01,51872.01,51872.01,51872.01,0],["2021-05-07",51872.01,51872.01,51872.01,51872.01,300],["2021-05-10",48380.62,48380.62,48380.62,48380.62,300],["2021-05-11",48380.62,48380.62,48380.62,48380.62,100],["2021-05-12",48380.62,48380.62,48380.62,48380.62,0],["2021-05-13",48380.62,48380.62,48380.62,48380.62,0],["2021-05-14",48380.62,48380.62,48380.62,48380.62,0],["2021-05-17",48380.62,48380.62,48380.62,48380.62,0],["2021-05-18",48380.62,48380.62,48380.62,48380.62,0],["2021-05-19",48380.62,48380.62,48380.62,48380.62,0],["2021-05-20",48380.62,48380.62,48380.62,48380.62,0],["2021-05-21",48380.62,48380.62,48380.62,48380.62,0],["2021-05-24",48380.62,48380.62,48380.62,48380.62,0],["2021-05-25",48380.62,48380.62,48380.62,48380.62,0],["2021-05-26",45055.49,51456.37,45055.49,51456.37,1100],["2021-05-27",51456.37,51456.37,51456.37,51456.37,0],["2021-05-28",51456.37,51456.37,51456.37,51456.37,0],["2021-05-31",51456.37,51456.37,51456.37,51456.37,0],["2021-06-01",51456.37,51456.37,51456.37,51456.37,0],["2021-06-02",47964.98,47964.98,47964.98,47964.98,100],["2021-06-03",44639.85,49710.68,44639.85,45138.62,3200],["2021-06-04",44972.37,44972.37,44722.98,44722.98,400],["2021-06-07",43226.67,44057.96,43226.67,44057.96,300],["2021-06-08",46884.32,46967.44,46884.32,46967.44,400],["2021-06-09",44057.96,47050.57,44057.96,47050.57,300],["2021-06-10",48796.26,48796.26,48796.26,48796.26,100],["2021-06-11",48796.26,48796.26,48796.26,48796.26,0],["2021-06-14",48796.26,48796.26,48796.26,48796.26,0],["2021-06-15",45471.14,48546.88,45471.14,48546.88,200],["2021-06-16",45221.75,45304.88,45221.75,45304.88,1600],["2021-06-17",45304.88,45304.88,45221.75,45304.88,700],["2021-06-18",43226.67,43309.8,43226.67,43309.8,500],["2021-06-21",43309.8,43309.8,43309.8,43309.8,0],["2021-06-22",45554.26,46053.03,41647.24,45720.52,1800],["2021-06-23",47050.57,48463.75,42644.78,46967.44,1900],["2021-06-24",44057.96,46385.55,43808.57,46385.55,1100],["2021-06-25",43808.57,46385.55,43808.57,46385.55,700],["2021-06-28",46385.55,46385.55,46385.55,46385.55,0],["2021-06-29",46385.55,46385.55,46385.55,46385.55,0],["2021-06-30",46385.55,46385.55,46385.55,46385.55,0],["2021-07-01",43309.8,45471.14,43143.55,43226.67,2100],["2021-07-02",43226.67,43226.67,43226.67,43226.67,0],["2021-07-05",40317.19,40317.19,40317.19,40317.19,200],["2021-07-06",40317.19,40317.19,40317.19,40317.19,400],["2021-07-07",42894.16,42894.16,42894.16,42894.16,100],["2021-07-08",39984.67,42644.78,39943.11,42644.78,500],["2021-07-09",42312.26,42395.39,39859.98,42229.14,1900],["2021-07-12",42229.14,42229.14,42229.14,42229.14,0],["2021-07-13",42229.14,42229.14,42229.14,42229.14,0],["2021-07-14",39278.08,39278.08,39278.08,39278.08,100],["2021-07-15",41397.85,41979.75,41148.47,41979.75,2400],["2021-07-16",44390.47,44390.47,39153.39,44390.47,1600],["2021-07-19",44390.47,44390.47,44390.47,44390.47,0],["2021-07-20",44390.47,44390.47,44390.47,44390.47,0],["2021-07-21",44390.47,44390.47,44390.47,44390.47,0],["2021-07-22",44390.47,44390.47,44390.47,44390.47,0],["2021-07-23",44390.47,44390.47,44390.47,44390.47,0],["2021-07-26",44390.47,44390.47,44390.47,44390.47,0],["2021-07-27",44390.47,44390.47,44390.47,44390.47,0],["2021-07-28",44390.47,44390.47,44390.47,44390.47,0],["2021-07-29",41314.72,47466.21,41314.72,47466.21,4300],["2021-07-30",47466.21,47466.21,47466.21,47466.21,0],["2021-08-02",47466.21,47466.21,47383.08,47383.08,200],["2021-08-03",47383.08,47383.08,47383.08,47383.08,0],["2021-08-04",50625.09,50625.09,44224.21,50458.83,500],["2021-08-05",50458.83,50458.83,50458.83,50458.83,0],["2021-08-06",50458.83,50458.83,50458.83,50458.83,0],["2021-08-09",50458.83,50458.83,50458.83,50458.83,0],["2021-08-10",46967.44,50126.32,46967.44,50043.19,700],["2021-08-11",50043.19,50043.19,50043.19,50043.19,0],["2021-08-12",50043.19,50043.19,50043.19,50043.19,0],["2021-08-13",50043.19,50043.19,50043.19,50043.19,0],["2021-08-16",46551.8,49876.93,46551.8,49876.93,400],["2021-08-17",49876.93,49876.93,49876.93,49876.93,0],["2021-08-18",49876.93,49876.93,49876.93,49876.93,0],["2021-08-19",49045.65,49045.65,49045.65,49045.65,200],["2021-08-20",49045.65,49045.65,49045.65,49045.65,0],["2021-08-23",49045.65,49045.65,49045.65,49045.65,0],["2021-08-24",49045.65,49045.65,49045.65,49045.65,0],["2021-08-25",49045.65,49045.65,49045.65,49045.65,0],["2021-08-26",52370.78,52370.78,52370.78,52370.78,600],["2021-08-27",52370.78,52370.78,52370.78,52370.78,0],["2021-08-30",51456.37,51456.37,51456.37,51456.37,600],["2021-08-31",51373.24,51373.24,47881.85,49876.93,500],["2021-09-01",49876.93,49876.93,49876.93,49876.93,0],["2021-09-06",49876.93,49876.93,49876.93,49876.93,0],["2021-09-07",46385.55,46385.55,46385.55,46385.55,600],["2021-09-08",46385.55,46385.55,46385.55,46385.55,0],["2021-09-09",46385.55,46385.55,46385.55,46385.55,0],["2021-09-10",46385.55,46385.55,46385.55,46385.55,100],["2021-09-13",46385.55,46385.55,46385.55,46385.55,0],["2021-09-14",46385.55,46385.55,46385.55,46385.55,0],["2021-09-15",43226.67,43226.67,43226.67,43226.67,100],["2021-09-16",46053.03,46053.03,46053.03,46053.03,100],["2021-09-17",46053.03,46053.03,46053.03,46053.03,0],["2021-09-20",48048.11,49211.91,43226.67,43226.67,1700],["2021-09-21",43226.67,43226.67,40234.06,43226.67,1000],["2021-09-22",43226.67,43226.67,43226.67,43226.67,0],["2021-09-23",43226.67,43226.67,43226.67,43226.67,0],["2021-09-24",43226.67,43226.67,43226.67,43226.67,0],["2021-09-27",43226.67,43226.67,43226.67,43226.67,0],["2021-09-28",40317.19,40317.19,40275.62,40275.62,700],["2021-09-29",40815.96,40815.96,40815.96,40815.96,500],["2021-09-30",40815.96,41564.11,40815.96,41564.11,1200],["2021-10-01",41564.11,41564.11,38737.75,38737.75,600],["2021-10-04",41397.85,41397.85,41397.85,41397.85,100],["2021-10-05",43725.44,43725.44,43642.32,43642.32,200],["2021-10-06",43060.42,46136.16,43060.42,46136.16,3100],["2021-10-07",43143.55,43143.55,43143.55,43143.55,100],["2021-10-08",43143.55,43143.55,43143.55,43143.55,0],["2021-10-11",40150.93,46053.03,40150.93,40358.75,2500],["2021-10-12",43143.55,43143.55,43143.55,43143.55,100],["2021-10-13",45637.39,45637.39,45637.39,45637.39,100],["2021-10-14",45471.14,45471.14,42478.52,45304.88,7100],["2021-10-15",45138.62,45138.62,45138.62,45138.62,300],["2021-10-18",48297.5,48297.5,48297.5,48297.5,400],["2021-10-19",44972.37,48297.5,44972.37,48297.5,1300],["2021-10-20",44972.37,48214.37,44972.37,48214.37,600],["2021-10-21",48214.37,48214.37,48214.37,48214.37,0],["2021-10-22",47299.96,47299.96,47299.96,47299.96,200],["2021-10-25",44141.08,46551.8,44057.96,46551.8,2300],["2021-10-26",46551.8,46551.8,46551.8,46551.8,900],["2021-10-27",46551.8,46551.8,46551.8,46551.8,0],["2021-10-28",45720.52,45720.52,45720.52,45720.52,100],["2021-10-29",42727.9,42727.9,42727.9,42727.9,100],["2021-11-01",45221.75,45221.75,43226.67,43226.67,600],["2021-11-02",45720.52,45720.52,45221.75,45221.75,400],["2021-11-03",45221.75,45221.75,45221.75,45221.75,100],["2021-11-04",45221.75,45221.75,45221.75,45221.75,0],["2021-11-05",43309.8,43309.8,42062.88,42062.88,1000],["2021-11-08",42811.03,44806.11,42062.88,44806.11,600],["2021-11-09",42312.26,43808.57,42312.26,43808.57,200],["2021-11-10",44141.08,44141.08,44141.08,44141.08,100],["2021-11-11",41273.16,41397.85,41273.16,41314.72,900],["2021-11-12",42977.29,42977.29,42977.29,42977.29,100],["2021-11-15",41439.42,43891.7,41397.85,43891.7,600],["2021-11-16",43891.7,46884.32,43891.7,44889.24,2600],["2021-11-17",44889.24,44889.24,44889.24,44889.24,0],["2021-11-18",44889.24,44889.24,44889.24,44889.24,0],["2021-11-19",42062.88,44057.96,42062.88,44057.96,500],["2021-11-22",44057.96,44057.96,44057.96,44057.96,0],["2021-11-23",44057.96,44057.96,44057.96,44057.96,0],["2021-11-24",44057.96,44057.96,44057.96,44057.96,0],["2021-11-25",41106.9,41106.9,41065.34,41065.34,800],["2021-11-26",41647.24,41647.24,41106.9,41106.9,1200],["2021-11-29",41564.11,41564.11,41564.11,41564.11,200],["2021-11-30",41564.11,41564.11,41564.11,41564.11,700],["2021-12-01",41564.11,41564.11,41564.11,41564.11,200],["2021-12-02",41564.11,41564.11,41564.11,41564.11,0],["2021-12-03",41564.11,41564.11,41564.11,41564.11,700],["2021-12-06",38696.19,41522.55,38696.19,41522.55,300],["2021-12-07",41522.55,41522.55,41522.55,41522.55,0],["2021-12-08",41522.55,41522.55,41522.55,41522.55,0],["2021-12-09",38904.01,38904.01,38904.01,38904.01,300],["2021-12-10",40732.83,40732.83,40732.83,40732.83,100],["2021-12-13",40982.21,40982.21,40982.21,40982.21,600],["2021-12-14",40982.21,40982.21,40982.21,40982.21,0],["2021-12-15",40982.21,40982.21,40982.21,40982.21,0],["2021-12-16",38945.57,38945.57,38945.57,38945.57,100],["2021-12-17",38945.57,38945.57,38945.57,38945.57,0],["2021-12-20",38945.57,38945.57,38945.57,38945.57,200],["2021-12-21",38945.57,38945.57,38945.57,38945.57,0],["2021-12-22",38945.57,38945.57,38945.57,38945.57,0],["2021-12-23",36243.9,41564.11,36243.9,41564.11,3800],["2021-12-24",43559.19,43559.19,43559.19,43559.19,100],["2021-12-27",43559.19,43559.19,43559.19,43559.19,0],["2021-12-28",40525.01,40525.01,40525.01,40525.01,800],["2021-12-29",37989.6,38529.93,37989.6,38446.8,1300],["2021-12-30",40026.24,40026.24,39984.67,39984.67,1600],["2021-12-31",39984.67,39984.67,39984.67,39984.67,0],["2022-01-04",39984.67,39984.67,39984.67,39984.67,400],["2022-01-05",39984.67,39984.67,39984.67,39984.67,0],["2022-01-06",37615.52,39776.85,37615.52,39776.85,500],["2022-01-07",39735.29,39735.29,39735.29,39735.29,300],["2022-01-10",39735.29,39735.29,39735.29,39735.29,0],["2022-01-11",37116.75,42312.26,36992.06,42312.26,4100],["2022-01-12",39361.21,42312.26,39361.21,41564.11,1200],["2022-01-13",41564.11,41564.11,41564.11,41564.11,0],["2022-01-14",41190.03,41190.03,41190.03,41190.03,1100],["2022-01-17",41190.03,41190.03,41190.03,41190.03,0],["2022-01-18",39402.78,39402.78,39402.78,39402.78,100],["2022-01-19",39402.78,39402.78,39402.78,39402.78,0],["2022-01-20",37407.7,37407.7,37407.7,37407.7,100],["2022-01-21",34913.85,39652.16,34913.85,39652.16,200],["2022-01-24",39652.16,39652.16,39652.16,39652.16,0],["2022-01-25",39652.16,39652.16,39652.16,39652.16,0],["2022-01-26",37407.7,37407.7,37407.7,37407.7,100],["2022-01-27",37407.7,37407.7,37407.7,37407.7,0],["2022-01-28",37407.7,37407.7,37407.7,37407.7,0],["2022-02-07",34789.16,38114.29,34789.16,38114.29,200],["2022-02-08",35454.19,35745.13,35454.19,35745.13,300],["2022-02-09",35745.13,35745.13,35745.13,35745.13,200],["2022-02-10",35745.13,36160.78,35745.13,35745.13,1500],["2022-02-11",35745.13,35745.13,35745.13,35745.13,0],["2022-02-14",33292.85,36576.42,33292.85,36493.29,500],["2022-02-15",36493.29,36493.29,36493.29,36493.29,0],["2022-02-16",36493.29,36493.29,36493.29,36493.29,0],["2022-02-17",36493.29,36493.29,36493.29,36493.29,0],["2022-02-18",34124.13,39028.7,34124.13,38654.62,3500],["2022-02-21",36119.21,37407.7,36119.21,37407.7,200],["2022-02-22",39901.55,39901.55,39901.55,39901.55,200],["2022-02-23",37864.9,39901.55,37864.9,39901.55,1200],["2022-02-24",37407.7,39028.7,37407.7,39028.7,2600],["2022-02-25",37407.7,41564.11,37407.7,41564.11,1700],["2022-02-28",38737.75,44473.6,38654.62,44473.6,2200],["2022-03-01",44473.6,44473.6,44473.6,44473.6,0],["2022-03-02",41397.85,41397.85,41397.85,41397.85,1300],["2022-03-03",38529.93,39070.26,38529.93,38613.06,800],["2022-03-04",38613.06,38613.06,38488.37,38488.37,500],["2022-03-07",38405.24,38405.24,38405.24,38405.24,400],["2022-03-08",38654.62,38654.62,38654.62,38654.62,100],["2022-03-09",38654.62,38654.62,38654.62,38654.62,0],["2022-03-10",36036.08,36036.08,36036.08,36036.08,100],["2022-03-11",36576.42,36576.42,36576.42,36576.42,100],["2022-03-14",36576.42,38862.44,36576.42,38238.98,1000],["2022-03-15",37407.7,38155.85,37407.7,38155.85,300],["2022-03-16",38155.85,38155.85,38155.85,38155.85,300],["2022-03-17",38197.42,38197.42,35786.7,35911.39,600],["2022-03-18",35994.52,35994.52,35952.95,35952.95,300],["2022-03-21",35994.52,35994.52,35994.52,35994.52,800],["2022-03-22",35994.52,35994.52,35994.52,35994.52,700],["2022-03-23",35994.52,35994.52,35745.13,35745.13,1300],["2022-03-24",34955.42,35703.57,34955.42,35703.57,400],["2022-03-25",35703.57,35703.57,35703.57,35703.57,300],["2022-03-28",35703.57,35703.57,35703.57,35703.57,1000],["2022-03-29",35662.01,37283.01,33459.11,37283.01,3000],["2022-03-30",37283.01,37283.01,37283.01,37283.01,0],["2022-03-31",39194.96,39194.96,34747.6,38072.72,600],["2022-04-01",36160.78,40192.49,35412.62,35454.19,3800],["2022-04-04",35578.88,37906.47,35412.62,37906.47,1000],["2022-04-05",35828.26,39361.21,35620.44,38405.24,1000],["2022-04-06",35952.95,38322.11,35952.95,38322.11,800],["2022-04-07",35994.52,36659.54,35994.52,36659.54,800],["2022-04-08",36493.29,36534.85,36493.29,36534.85,1000],["2022-04-12",36493.29,38904.01,33999.44,36867.37,2300],["2022-04-13",36784.24,36784.24,36784.24,36784.24,100],["2022-04-14",36617.98,38155.85,36617.98,38155.85,1000],["2022-04-15",35495.75,35495.75,35495.75,35495.75,1000],["2022-04-18",36493.29,36493.29,36493.29,36493.29,200],["2022-04-19",34248.83,36368.6,34248.83,36368.6,200],["2022-04-20",34082.57,34082.57,34082.57,34082.57,900],["2022-04-21",33666.93,35703.57,32877.21,35703.57,1700],["2022-04-22",35204.8,35204.8,35204.8,35204.8,100],["2022-04-25",36617.98,36617.98,32918.77,36077.65,800],["2022-04-26",36077.65,36077.65,36077.65,36077.65,0],["2022-04-27",36077.65,36077.65,36077.65,36077.65,0],["2022-04-28",34955.42,38114.29,34955.42,38114.29,200],["2022-04-29",35454.19,35454.19,35454.19,35454.19,700],["2022-05-04",35454.19,35454.19,35454.19,35454.19,0],["2022-05-05",35454.19,35454.19,35454.19,35454.19,0],["2022-05-06",33085.03,35412.62,33001.9,35412.62,2100],["2022-05-09",32960.34,32960.34,32960.34,32960.34,100],["2022-05-10",34415.08,34415.08,34415.08,34415.08,200],["2022-05-11",34373.52,36077.65,34373.52,35662.01,500],["2022-05-12",37657.08,37657.08,33251.29,37532.39,900],["2022-05-13",34913.85,36410.16,34913.85,36410.16,500],["2022-05-16",36410.16,36410.16,36410.16,36410.16,0],["2022-05-17",33957.88,36077.65,33957.88,36077.65,300],["2022-05-18",35620.44,35620.44,35620.44,35620.44,100],["2022-05-19",35620.44,35620.44,35620.44,35620.44,0],["2022-05-20",35537.31,35537.31,35537.31,35537.31,100],["2022-05-23",35537.31,35537.31,35537.31,35537.31,0],["2022-05-24",33292.85,35163.24,33292.85,35163.24,800],["2022-05-25",33251.29,34913.85,33251.29,34913.85,600],["2022-05-26",34913.85,34913.85,34913.85,34913.85,0],["2022-05-27",32710.95,34830.72,32710.95,34830.72,400],["2022-05-30",34830.72,34830.72,34830.72,34830.72,0],["2022-05-31",32544.7,34747.6,32544.7,34747.6,200],["2022-06-01",36493.29,36493.29,36493.29,36493.29,200],["2022-06-02",36493.29,36493.29,36493.29,36493.29,0],["2022-06-03",36368.6,36368.6,36368.6,36368.6,100],["2022-06-06",36368.6,36368.6,36368.6,36368.6,0],["2022-06-07",36368.6,36368.6,36368.6,36368.6,0],["2022-06-08",36368.6,36368.6,36368.6,36368.6,0],["2022-06-09",36368.6,36368.6,36368.6,36368.6,0],["2022-06-10",33916.31,37407.7,33874.75,37407.7,400],["2022-06-13",34830.72,34830.72,34830.72,34830.72,100],["2022-06-14",36077.65,36077.65,36077.65,36077.65,100],["2022-06-15",36077.65,36077.65,36077.65,36077.65,0],["2022-06-16",33583.8,35911.39,33583.8,35911.39,400],["2022-06-17",35828.26,35828.26,35828.26,35828.26,100],["2022-06-20",35828.26,35828.26,35828.26,35828.26,0],["2022-06-21",35828.26,35828.26,35828.26,35828.26,0],["2022-06-22",35828.26,35828.26,35828.26,35828.26,0],["2022-06-23",35828.26,35828.26,35828.26,35828.26,0],["2022-06-24",35828.26,35828.26,35828.26,35828.26,0],["2022-06-27",35828.26,35828.26,35828.26,35828.26,0],["2022-06-28",34872.29,34872.29,34872.29,34872.29,100],["2022-06-29",34872.29,34872.29,34872.29,34872.29,0],["2022-06-30",34872.29,34872.29,34872.29,34872.29,0],["2022-07-01",34872.29,34872.29,34872.29,34872.29,0],["2022-07-04",34830.72,34830.72,34830.72,34830.72,100],["2022-07-05",34830.72,34830.72,34830.72,34830.72,0],["2022-07-06",34830.72,34830.72,34830.72,34830.72,100],["2022-07-07",34830.72,34830.72,34830.72,34830.72,0],["2022-07-08",32544.7,36908.93,32503.13,36908.93,1700],["2022-07-11",36908.93,36908.93,36908.93,36908.93,0],["2022-07-12",36908.93,36908.93,36908.93,36908.93,0],["2022-07-13",34331.95,36077.65,34331.95,36077.65,1000],["2022-07-14",36077.65,36077.65,36077.65,36077.65,0],["2022-07-15",36077.65,36077.65,36077.65,36077.65,0],["2022-07-18",36077.65,36077.65,36077.65,36077.65,0],["2022-07-19",33625.36,33625.36,33625.36,33625.36,200],["2022-07-20",33625.36,33625.36,33625.36,33625.36,0],["2022-07-21",35662.01,35662.01,35662.01,35662.01,500],["2022-07-22",35620.44,37490.83,35620.44,37490.83,600],["2022-07-25",34996.98,37490.83,34996.98,37490.83,1300],["2022-07-26",35080.11,38363.67,35080.11,38363.67,700],["2022-07-27",38363.67,38363.67,38363.67,38363.67,0],["2022-07-28",38197.42,38197.42,38197.42,38197.42,100],["2022-07-29",38197.42,38197.42,38197.42,38197.42,0],["2022-08-01",38197.42,38197.42,38197.42,38197.42,0],["2022-08-02",38197.42,38197.42,38197.42,38197.42,0],["2022-08-03",38197.42,38197.42,38197.42,38197.42,0],["2022-08-04",38197.42,38197.42,38197.42,38197.42,0],["2022-08-05",38197.42,38197.42,38197.42,38197.42,0],["2022-08-08",38197.42,38197.42,38197.42,38197.42,0],["2022-08-09",38197.42,38197.42,38197.42,38197.42,0],["2022-08-10",38197.42,38197.42,38197.42,38197.42,0],["2022-08-11",38197.42,38197.42,38197.42,38197.42,0],["2022-08-12",38197.42,38197.42,38197.42,38197.42,0],["2022-08-15",35537.31,35537.31,35537.31,35537.31,1000],["2022-08-16",37906.47,37906.47,37906.47,37906.47,1500],["2022-08-17",37906.47,37906.47,37906.47,37906.47,0],["2022-08-18",40525.01,40525.01,40525.01,40525.01,800],["2022-08-19",40525.01,40525.01,40525.01,40525.01,0],["2022-08-22",40525.01,40525.01,40525.01,40525.01,0],["2022-08-23",37823.34,40525.01,37698.65,40525.01,600],["2022-08-24",40525.01,40525.01,40525.01,40525.01,0],["2022-08-25",40525.01,40525.01,40525.01,40525.01,0],["2022-08-26",40525.01,40525.01,37698.65,37698.65,200],["2022-08-29",37698.65,40317.19,37698.65,38238.98,400],["2022-08-30",38238.98,38238.98,38238.98,38238.98,0],["2022-08-31",38238.98,38238.98,38238.98,38238.98,0],["2022-09-05",38238.98,38238.98,38238.98,38238.98,0],["2022-09-06",38280.54,38280.54,38280.54,38280.54,600],["2022-09-07",38280.54,38280.54,38280.54,38280.54,0],["2022-09-08",38280.54,38280.54,38280.54,38280.54,0],["2022-09-09",38280.54,38280.54,38280.54,38280.54,0],["2022-09-12",38280.54,38280.54,38280.54,38280.54,0],["2022-09-13",38280.54,38280.54,38280.54,38280.54,0],["2022-09-14",38280.54,38280.54,38280.54,38280.54,0],["2022-09-15",38280.54,38280.54,38280.54,38280.54,0],["2022-09-16",38280.54,38280.54,38280.54,38280.54,0],["2022-09-19",38280.54,38280.54,38280.54,38280.54,0],["2022-09-20",38280.54,38280.54,38280.54,38280.54,0],["2022-09-21",38280.54,38280.54,38280.54,38280.54,0],["2022-09-22",38280.54,38280.54,38280.54,38280.54,0],["2022-09-23",38280.54,38280.54,38280.54,38280.54,0],["2022-09-26",38280.54,38280.54,38280.54,38280.54,0],["2022-09-27",40691.26,40691.26,40691.26,40691.26,1000],["2022-09-28",40691.26,40691.26,40691.26,40691.26,0],["2022-09-29",40691.26,40691.26,40691.26,40691.26,0],["2022-09-30",41026.52,41026.52,41026.52,41026.52,0],["2022-10-03",41026.52,41026.52,41026.52,41026.52,0],["2022-10-04",41026.52,41026.52,41026.52,41026.52,0],["2022-10-05",41026.52,41026.52,41026.52,41026.52,0],["2022-10-06",41026.52,41026.52,41026.52,41026.52,0],["2022-10-07",41026.52,41026.52,41026.52,41026.52,0],["2022-10-10",41026.52,41026.52,41026.52,41026.52,0],["2022-10-11",37883.52,41026.52,37883.52,41026.52,400],["2022-10-12",41026.52,41026.52,41026.52,41026.52,0],["2022-10-13",41026.52,41026.52,41026.52,41026.52,0],["2022-10-14",41026.52,41026.52,41026.52,41026.52,0],["2022-10-17",41026.52,41026.52,41026.52,41026.52,0],["2022-10-18",41026.52,41026.52,41026.52,41026.52,0],["2022-10-19",41026.52,41026.52,41026.52,41026.52,0],["2022-10-20",41026.52,41026.52,41026.52,41026.52,0],["2022-10-21",41026.52,41026.52,41026.52,41026.52,0],["2022-10-24",41026.52,41026.52,41026.52,41026.52,0],["2022-10-25",41026.52,41026.52,41026.52,41026.52,0],["2022-10-26",38218.78,38218.78,38218.78,38218.78,1500],["2022-10-27",40816.98,40816.98,40816.98,40816.98,100],["2022-10-28",40816.98,40816.98,40816.98,40816.98,0],["2022-10-31",40775.08,40775.08,40775.08,40775.08,100],["2022-11-01",40775.08,40775.08,40775.08,40775.08,0],["2022-11-02",40775.08,40775.08,40775.08,40775.08,0],["2022-11-03",40775.08,40775.08,40775.08,40775.08,0],["2022-11-04",40775.08,40775.08,40775.08,40775.08,0],["2022-11-07",40775.08,40775.08,40775.08,40775.08,0],["2022-11-08",40775.08,40775.08,40775.08,40775.08,0],["2022-11-09",38554.03,38554.03,38554.03,38554.03,200],["2022-11-10",35872.01,40984.61,35872.01,40984.61,1000],["2022-11-11",38134.96,39392.16,38134.96,39392.16,300],["2022-11-14",39392.16,39392.16,39392.16,39392.16,0],["2022-11-15",41780.83,41780.83,41780.83,41780.83,100],["2022-11-16",41780.83,41780.83,41780.83,41780.83,0],["2022-11-17",38889.28,38889.28,38889.28,38889.28,100],["2022-11-18",41529.39,41529.39,41529.39,41529.39,100],["2022-11-21",41529.39,41529.39,41529.39,41529.39,0],["2022-11-22",41738.93,41738.93,41738.93,41738.93,100],["2022-11-23",41738.93,41738.93,41738.93,41738.93,0],["2022-11-24",38847.37,38847.37,38847.37,38847.37,100],["2022-11-25",38847.37,38847.37,38847.37,38847.37,0],["2022-11-28",41277.96,41277.96,36165.36,38554.03,800],["2022-11-29",35872.01,40984.61,35872.01,40984.61,9400],["2022-11-30",40984.61,40984.61,40984.61,40984.61,1000],["2022-12-01",40984.61,40984.61,40984.61,40984.61,300],["2022-12-02",38134.96,38134.96,38134.96,38134.96,500],["2022-12-05",35494.85,40649.36,35494.85,40481.73,800],["2022-12-06",40481.73,40481.73,40481.73,40481.73,0],["2022-12-07",37673.99,37673.99,37673.99,37673.99,100],["2022-12-08",38554.03,39895.04,38554.03,39895.04,300],["2022-12-09",37129.21,37129.21,37129.21,37129.21,100],["2022-12-12",37129.21,39727.41,37129.21,39643.6,1000],["2022-12-13",39392.16,41655.11,39392.16,41655.11,900],["2022-12-14",44504.76,44504.76,38763.56,44420.95,31500],["2022-12-15",44420.95,44420.95,44420.95,44420.95,0],["2022-12-16",45259.08,45259.08,45259.08,45259.08,4000],["2022-12-19",45259.08,45259.08,45259.08,45259.08,0],["2022-12-20",45259.08,45259.08,45259.08,45259.08,0],["2022-12-21",45259.08,45259.08,45259.08,45259.08,0],["2022-12-22",45259.08,45259.08,45259.08,45259.08,0],["2022-12-23",45259.08,45259.08,45259.08,45259.08,0],["2022-12-26",45259.08,45259.08,45259.08,45259.08,0],["2022-12-27",45259.08,45259.08,45259.08,45259.08,0],["2022-12-28",45259.08,45259.08,45259.08,45259.08,0],["2022-12-29",45259.08,45259.08,45259.08,45259.08,0],["2022-12-30",47773.47,47773.47,47773.47,47773.47,100],["2023-01-03",47773.47,47773.47,47773.47,47773.47,0],["2023-01-04",47773.47,47773.47,47773.47,47773.47,0],["2023-01-05",47773.47,47773.47,47773.47,47773.47,100],["2023-01-06",47773.47,47773.47,47773.47,47773.47,0],["2023-01-09",47773.47,47773.47,47773.47,47773.47,0],["2023-01-10",47773.47,47773.47,47773.47,47773.47,0],["2023-01-11",47773.47,47773.47,47773.47,47773.47,0],["2023-01-12",47773.47,47773.47,47773.47,47773.47,0],["2023-01-13",47773.47,47773.47,47773.47,47773.47,0],["2023-01-16",47773.47,47773.47,47773.47,47773.47,0],["2023-01-17",47773.47,47773.47,47773.47,47773.47,0],["2023-01-18",47773.47,47773.47,47773.47,47773.47,0],["2023-01-19",47773.47,47773.47,47773.47,47773.47,0],["2023-01-27",47773.47,47773.47,47773.47,47773.47,0],["2023-01-30",47773.47,47773.47,47773.47,47773.47,0],["2023-01-31",47773.47,47773.47,47773.47,47773.47,0],["2023-02-01",47773.47,47773.47,47773.47,47773.47,0],["2023-02-02",47773.47,47773.47,47773.47,47773.47,0],["2023-02-03",47773.47,47773.47,47773.47,47773.47,0],["2023-02-06",47773.47,47773.47,47773.47,47773.47,0],["2023-02-07",47773.47,47773.47,47773.47,47773.47,0],["2023-02-08",47773.47,47773.47,47773.47,47773.47,0],["2023-02-09",47773.47,47773.47,47773.47,47773.47,500],["2023-02-10",47773.47,47773.47,47773.47,47773.47,0],["2023-02-13",47773.47,47773.47,47773.47,47773.47,0],["2023-02-14",44504.76,44504.76,44504.76,44504.76,200],["2023-02-15",41403.67,47605.84,41403.67,47605.84,900],["2023-02-16",47605.84,47605.84,47605.84,47605.84,0],["2023-02-17",44337.13,47773.47,44337.13,47773.47,1100],["2023-02-20",47773.47,47773.47,47773.47,47773.47,0],["2023-02-21",47773.47,47773.47,47773.47,47773.47,0],["2023-02-22",47773.47,47773.47,47773.47,47773.47,0],["2023-02-23",44504.76,47773.47,44504.76,47773.47,500],["2023-02-24",47773.47,47773.47,47773.47,47773.47,0],["2023-02-27",47689.66,47689.66,47689.66,47689.66,100],["2023-02-28",47689.66,47689.66,47689.66,47689.66,0],["2023-03-01",44420.95,50958.37,44420.95,50958.37,200],["2023-03-02",50958.37,50958.37,50958.37,50958.37,0],["2023-03-03",50958.37,50958.37,50958.37,50958.37,0],["2023-03-06",50958.37,50958.37,50958.37,50958.37,0],["2023-03-07",50958.37,50958.37,50958.37,50958.37,0],["2023-03-08",50958.37,50958.37,50958.37,50958.37,0],["2023-03-09",50958.37,50958.37,50958.37,50958.37,0],["2023-03-10",50958.37,50958.37,50958.37,50958.37,0],["2023-03-13",50958.37,50958.37,50958.37,50958.37,0],["2023-03-14",50958.37,50958.37,50958.37,50958.37,0],["2023-03-15",47438.22,50958.37,47438.22,50958.37,500],["2023-03-16",50958.37,50958.37,50958.37,50958.37,0],["2023-03-17",47522.03,50958.37,47438.22,50958.37,1200],["2023-03-20",50958.37,50958.37,50958.37,50958.37,0],["2023-03-21",50958.37,50958.37,50958.37,50958.37,0],["2023-03-22",50958.37,50958.37,50958.37,50958.37,0],["2023-03-23",50958.37,50958.37,50958.37,50958.37,0],["2023-03-24",50958.37,50958.37,50958.37,50958.37,0],["2023-03-27",50958.37,50958.37,50958.37,50958.37,0],["2023-03-28",50958.37,50958.37,50958.37,50958.37,0],["2023-03-29",50958.37,50958.37,50958.37,50958.37,0],["2023-03-30",50958.37,50958.37,50958.37,50958.37,0],["2023-03-31",50287.86,50287.86,50287.86,50287.86,100],["2023-04-03",50287.86,50287.86,50287.86,50287.86,0],["2023-04-04",50287.86,50287.86,50287.86,50287.86,0],["2023-04-05",50287.86,50287.86,50287.86,50287.86,0],["2023-04-06",50287.86,50287.86,50287.86,50287.86,0],["2023-04-07",50287.86,50287.86,50287.86,50287.86,0],["2023-04-10",50287.86,50287.86,50287.86,50287.86,0],["2023-04-11",50287.86,50287.86,50287.86,50287.86,0],["2023-04-12",50287.86,50287.86,50287.86,50287.86,0],["2023-04-13",50287.86,50287.86,50287.86,50287.86,0],["2023-04-14",50287.86,50287.86,50287.86,50287.86,100],["2023-04-17",50287.86,50287.86,50287.86,50287.86,0],["2023-04-18",50287.86,50287.86,50287.86,50287.86,0],["2023-04-19",50287.86,50287.86,50287.86,50287.86,0],["2023-04-20",50287.86,50287.86,50287.86,50287.86,0],["2023-04-21",50287.86,50287.86,50287.86,50287.86,0],["2023-04-24",50287.86,50287.86,50287.86,50287.86,0],["2023-04-25",50287.86,50287.86,50287.86,50287.86,0],["2023-04-26",50287.86,50287.86,50287.86,50287.86,0],["2023-04-27",50287.86,50287.86,50287.86,50287.86,0],["2023-04-28",50287.86,50287.86,50287.86,50287.86,0],["2023-05-04",50287.86,50287.86,50287.86,50287.86,0],["2023-05-05",50287.86,50287.86,50287.86,50287.86,0],["2023-05-08",50287.86,50287.86,50287.86,50287.86,0],["2023-05-09",50287.86,50287.86,50287.86,50287.86,0],["2023-05-10",50287.86,50287.86,50287.86,50287.86,0],["2023-05-11",50287.86,50287.86,50287.86,50287.86,0],["2023-05-12",50287.86,50287.86,50287.86,50287.86,0],["2023-05-15",50287.86,50287.86,50287.86,50287.86,0],["2023-05-16",50287.86,50287.86,50287.86,50287.86,0],["2023-05-17",50287.86,50287.86,50287.86,50287.86,0],["2023-05-18",50287.86,50287.86,50287.86,50287.86,0],["2023-05-19",50287.86,50287.86,50287.86,50287.86,0],["2023-05-22",50287.86,50287.86,50287.86,50287.86,0],["2023-05-23",50287.86,50287.86,50287.86,50287.86,0],["2023-05-24",50287.86,50287.86,50287.86,50287.86,0],["2023-05-25",46767.71,50287.86,46767.71,50287.86,1300],["2023-05-26",50287.86,50287.86,50287.86,50287.86,0],["2023-05-29",50287.86,50287.86,50287.86,50287.86,0],["2023-05-30",50287.86,50287.86,50287.86,50287.86,0],["2023-05-31",50287.86,50287.86,50287.86,50287.86,0],["2023-06-01",50287.86,50287.86,50287.86,50287.86,0],["2023-06-02",50287.86,50287.86,50287.86,50287.86,0],["2023-06-05",50287.86,50287.86,50287.86,50287.86,0],["2023-06-06",50371.68,50371.68,46767.71,48611.6,1800],["2023-06-07",48611.6,48611.6,48611.6,48611.6,0],["2023-06-08",48611.6,48611.6,48611.6,48611.6,0],["2023-06-09",48611.6,48611.6,48611.6,48611.6,0],["2023-06-12",47605.84,47605.84,46935.34,47605.84,1100],["2023-06-13",47605.84,47605.84,47605.84,47605.84,0],["2023-06-14",47605.84,47605.84,47605.84,47605.84,0],["2023-06-15",47605.84,47605.84,47605.84,47605.84,0],["2023-06-16",47605.84,47605.84,47605.84,47605.84,0],["2023-06-19",47605.84,47605.84,47605.84,47605.84,0],["2023-06-20",47605.84,47605.84,47605.84,47605.84,0],["2023-06-21",47605.84,47605.84,47605.84,47605.84,0],["2023-06-22",47605.84,47605.84,47605.84,47605.84,0],["2023-06-23",47605.84,47605.84,47605.84,47605.84,0],["2023-06-26",47605.84,47605.84,47605.84,47605.84,0],["2023-06-27",44337.13,44337.13,44337.13,44337.13,100],["2023-06-28",41236.05,41236.05,41236.05,41236.05,5100],["2023-06-29",41236.05,41236.05,41236.05,41236.05,0],["2023-06-30",43415.19,43415.19,43415.19,43415.19,500],["2023-07-03",40397.92,43247.56,40397.92,43247.56,600],["2023-07-04",45091.45,45091.45,45091.45,45091.45,1200],["2023-07-05",45091.45,45091.45,45091.45,45091.45,0],["2023-07-06",42074.18,42074.18,42074.18,42074.18,500],["2023-07-07",44923.83,44923.83,44923.83,44923.83,100],["2023-07-10",44923.83,44923.83,44923.83,44923.83,0],["2023-07-11",44923.83,44923.83,44923.83,44923.83,0],["2023-07-12",44923.83,44923.83,44923.83,44923.83,0],["2023-07-13",44923.83,44923.83,44923.83,44923.83,0],["2023-07-14",44923.83,44923.83,44923.83,44923.83,0],["2023-07-17",44923.83,44923.83,44923.83,44923.83,0],["2023-07-18",44923.83,44923.83,44923.83,44923.83,0],["2023-07-19",41780.83,44169.51,41780.83,44169.51,1200],["2023-07-20",41152.24,41152.24,41152.24,41152.24,1100],["2023-07-21",41152.24,41152.24,40733.17,40816.98,1500],["2023-07-24",40816.98,40816.98,40816.98,40816.98,0],["2023-07-25",40816.98,40816.98,40816.98,40816.98,100],["2023-07-26",40230.29,43499.0,40230.29,43499.0,900],["2023-07-27",40733.17,44672.39,40733.17,43918.07,1300],["2023-07-28",40984.61,44923.83,40858.89,44923.83,6800],["2023-07-31",44923.83,44923.83,44923.83,44923.83,0],["2023-08-01",44337.13,44923.83,41780.83,41822.74,6400],["2023-08-02",41822.74,44001.88,39978.85,44001.88,1900],["2023-08-03",42660.87,44420.95,40942.7,44420.95,2300],["2023-08-04",41403.67,44840.01,41319.86,44756.2,5800],["2023-08-07",44923.83,44923.83,44169.51,44840.01,1800],["2023-08-08",42325.62,42325.62,42325.62,42325.62,100],["2023-08-09",42412.17,45095.39,42412.17,45095.39,200],["2023-08-10",42152.51,45008.84,42152.51,45008.84,600],["2023-08-11",45008.84,45008.84,45008.84,45008.84,0],["2023-08-14",42152.51,44749.17,42152.51,44749.17,300],["2023-08-15",43277.73,45268.5,43277.73,45268.5,2000],["2023-08-16",42239.06,45874.39,42239.06,45874.39,900],["2023-08-17",45874.39,45874.39,45874.39,45874.39,0],["2023-08-18",42931.51,45874.39,42758.4,45874.39,500],["2023-08-21",45874.39,45874.39,45874.39,45874.39,0],["2023-08-22",45874.39,45874.39,45874.39,45874.39,0],["2023-08-23",45874.39,45874.39,45874.39,45874.39,0],["2023-08-24",45874.39,45874.39,45874.39,45874.39,0],["2023-08-25",42844.95,46220.61,42758.4,46220.61,400],["2023-08-28",46220.61,46220.61,46220.61,46220.61,0],["2023-08-29",46220.61,46220.61,46220.61,46220.61,0],["2023-08-30",46220.61,46220.61,46220.61,46220.61,0],["2023-08-31",46220.61,46220.61,46220.61,46220.61,0],["2023-09-05",43537.4,46134.06,43277.73,46134.06,2300],["2023-09-06",46134.06,46134.06,46134.06,46134.06,600],["2023-09-07",45874.39,45874.39,45874.39,45874.39,900],["2023-09-08",45874.39,45874.39,45874.39,45874.39,0],["2023-09-11",45874.39,45874.39,45874.39,45874.39,0],["2023-09-12",45874.39,45874.39,45874.39,45874.39,0],["2023-09-13",45874.39,45874.39,45874.39,45874.39,0],["2023-09-14",45008.84,45874.39,45008.84,45874.39,300],["2023-09-15",45874.39,45874.39,45874.39,45874.39,0],["2023-09-18",42758.4,42758.4,42758.4,42758.4,300],["2023-09-19",45441.62,45441.62,45441.62,45441.62,100],["2023-09-20",45441.62,45441.62,45441.62,45441.62,0],["2023-09-21",42758.4,45787.84,42758.4,45787.84,300],["2023-09-22",45787.84,45787.84,45787.84,45787.84,0],["2023-09-25",45787.84,45787.84,45787.84,45787.84,0],["2023-09-26",45787.84,45787.84,45787.84,45787.84,0],["2023-09-27",45787.84,45787.84,45787.84,45787.84,0],["2023-09-28",42671.84,42671.84,42671.84,42671.84,400],["2023-09-29",44143.28,44143.28,44143.28,44143.28,100],["2023-10-02",44143.28,44143.28,44143.28,44143.28,0],["2023-10-03",44143.28,44143.28,44143.28,44143.28,0],["2023-10-04",44143.28,44143.28,44143.28,44143.28,0],["2023-10-05",44143.28,44143.28,44143.28,44143.28,0],["2023-10-06",44143.28,44143.28,44143.28,44143.28,0],["2023-10-09",41113.84,44143.28,41113.84,44143.28,1700],["2023-10-10",44143.28,44143.28,44143.28,44143.28,0],["2023-10-11",44143.28,44143.28,44143.28,44143.28,0],["2023-10-12",44143.28,44143.28,44143.28,44143.28,0],["2023-10-13",44143.28,44143.28,44143.28,44143.28,0],["2023-10-16",44143.28,44143.28,44143.28,44143.28,0],["2023-10-17",44143.28,44143.28,44143.28,44143.28,0],["2023-10-18",44143.28,44143.28,44143.28,44143.28,0],["2023-10-19",41113.84,44143.28,41113.84,44143.28,800],["2023-10-20",44143.28,44143.28,44143.28,44143.28,0],["2023-10-23",44143.28,44143.28,44143.28,44143.28,0],["2023-10-24",44143.28,44143.28,44143.28,44143.28,0],["2023-10-25",44143.28,44143.28,44143.28,44143.28,0],["2023-10-26",44143.28,44143.28,44143.28,44143.28,0],["2023-10-27",44143.28,44143.28,44143.28,44143.28,0],["2023-10-30",44143.28,44143.28,44143.28,44143.28,0],["2023-10-31",41113.84,44143.28,41113.84,44143.28,1200],["2023-11-01",44143.28,44143.28,44143.28,44143.28,0],["2023-11-02",43970.17,43970.17,43970.17,43970.17,100],["2023-11-03",43970.17,43970.17,43970.17,43970.17,0],["2023-11-06",43970.17,43970.17,43970.17,43970.17,0],["2023-11-07",43970.17,43970.17,43970.17,43970.17,0],["2023-11-08",45787.84,45787.84,45787.84,45787.84,5400],["2023-11-09",42671.84,42671.84,42671.84,42671.84,100],["2023-11-10",42671.84,45008.84,39685.68,45008.84,6500],["2023-11-13",45008.84,47692.06,45008.84,47692.06,1100],["2023-11-14",50548.39,50548.39,45441.62,45441.62,1400],["2023-11-15",45441.62,45441.62,45441.62,45441.62,0],["2023-11-16",48211.39,48211.39,48211.39,48211.39,1500],["2023-11-17",47951.72,48038.28,47951.72,48038.28,34500],["2023-11-20",48038.28,48038.28,48038.28,48038.28,900],["2023-11-21",48038.28,48038.28,48038.28,48038.28,0],["2023-11-22",44835.73,44835.73,44835.73,44835.73,100],["2023-11-23",44835.73,47951.72,44835.73,47951.72,200],["2023-11-24",47951.72,47951.72,47951.72,47951.72,0],["2023-11-27",44749.17,50548.39,44662.62,50548.39,600],["2023-11-28",50461.83,50461.83,50461.83,50461.83,100],["2023-11-29",47086.17,47086.17,47086.17,47086.17,100],["2023-11-30",43883.62,43883.62,43883.62,43883.62,200],["2023-12-01",46566.84,46566.84,46566.84,46566.84,100],["2023-12-04",46566.84,49682.83,46566.84,49682.83,500],["2023-12-05",49682.83,49682.83,49682.83,49682.83,0],["2023-12-06",49336.61,52798.83,49076.94,52798.83,1300],["2023-12-07",52798.83,52798.83,52798.83,52798.83,0],["2023-12-08",49250.06,49250.06,49250.06,49250.06,400],["2023-12-11",49250.06,49250.06,49250.06,49250.06,0],["2023-12-12",49250.06,49250.06,49250.06,49250.06,0],["2023-12-13",51067.72,51067.72,51067.72,51067.72,100],["2023-12-14",47518.95,51067.72,47518.95,51067.72,500],["2023-12-15",51067.72,51067.72,51067.72,51067.72,0],["2023-12-18",51067.72,51067.72,51067.72,51067.72,0],["2023-12-19",51067.72,51067.72,51067.72,51067.72,0],["2023-12-20",47605.5,47605.5,47605.5,47605.5,100],["2023-12-21",50808.05,50808.05,44316.39,49336.61,2000],["2023-12-22",49336.61,49336.61,49336.61,49336.61,0],["2023-12-25",49336.61,49336.61,49336.61,49336.61,0],["2023-12-26",51130.67,51130.67,51130.67,51130.67,0],["2023-12-27",46017.6,46017.6,45927.9,45927.9,8600],["2023-12-28",45927.9,45927.9,45927.9,45927.9,0],["2023-12-29",45927.9,45927.9,45927.9,45927.9,0],["2024-01-02",45927.9,45927.9,45927.9,45927.9,0],["2024-01-03",45927.9,45927.9,45927.9,45927.9,0],["2024-01-04",45927.9,47811.66,45927.9,47811.66,900],["2024-01-05",47721.96,49336.61,47721.96,49336.61,1900],["2024-01-08",48798.39,52027.7,48798.39,52027.7,300],["2024-01-09",48439.58,55615.82,48439.58,55436.41,1300],["2024-01-10",55436.41,55436.41,55436.41,55436.41,0],["2024-01-11",55436.41,55436.41,55436.41,55436.41,0],["2024-01-12",55436.41,55436.41,55436.41,55436.41,0],["2024-01-15",51579.18,58934.82,51579.18,58934.82,500],["2024-01-16",58934.82,58934.82,58934.82,58934.82,0],["2024-01-17",58934.82,58934.82,58934.82,58934.82,0],["2024-01-18",54898.19,54898.19,54898.19,54898.19,200],["2024-01-19",51220.37,58396.61,51130.67,58396.61,2000],["2024-01-22",58396.61,58396.61,58396.61,58396.61,0],["2024-01-23",54359.98,54359.98,54359.98,54359.98,100],["2024-01-24",54359.98,54359.98,54359.98,54359.98,0],["2024-01-25",54359.98,54359.98,54359.98,54359.98,0],["2024-01-26",54359.98,54359.98,54359.98,54359.98,0],["2024-01-29",54359.98,54359.98,54359.98,54359.98,0],["2024-01-30",54359.98,54359.98,54359.98,54359.98,0],["2024-01-31",54359.98,54359.98,54359.98,54359.98,0],["2024-02-01",54359.98,54359.98,54359.98,54359.98,0],["2024-02-02",54359.98,54359.98,54359.98,54359.98,0],["2024-02-05",54359.98,54359.98,54359.98,54359.98,0],["2024-02-06",54359.98,54359.98,54359.98,54359.98,0],["2024-02-07",50592.45,53821.76,50592.45,53821.76,5100],["2024-02-15",50054.23,50682.15,50054.23,50592.45,1100],["2024-02-16",50592.45,50592.45,50592.45,50592.45,0],["2024-02-19",50592.45,53821.76,47273.44,47273.44,300],["2024-02-20",47363.15,50502.75,47094.04,50233.64,2300],["2024-02-21",52924.73,52924.73,52924.73,52924.73,200],["2024-02-22",52924.73,52924.73,52924.73,52924.73,0],["2024-02-23",49246.91,49246.91,49246.91,49246.91,800],["2024-02-26",51848.29,51848.29,51848.29,51848.29,100],["2024-02-27",51848.29,51848.29,51848.29,51848.29,0],["2024-02-28",51848.29,51848.29,51848.29,51848.29,0],["2024-02-29",51848.29,51848.29,51848.29,51848.29,0],["2024-03-01",51848.29,51848.29,51848.29,51848.29,0],["2024-03-04",51848.29,51848.29,51848.29,51848.29,0],["2024-03-05",48260.18,53373.24,48260.18,53373.24,500],["2024-03-06",49695.42,49695.42,49695.42,49695.42,100],["2024-03-07",52476.21,52476.21,52476.21,52476.21,100],["2024-03-08",53732.05,53732.05,53732.05,53732.05,1000],["2024-03-11",55526.11,55526.11,55526.11,55526.11,100],["2024-03-12",51668.89,51668.89,51668.89,51668.89,100],["2024-03-13",53373.24,53821.76,51668.89,53642.35,400],["2024-03-14",53642.35,53642.35,53642.35,53642.35,0],["2024-03-15",53642.35,53642.35,53642.35,53642.35,0],["2024-03-18",53642.35,53642.35,53642.35,53642.35,0],["2024-03-19",49964.53,49964.53,49964.53,49964.53,2300],["2024-03-20",53283.54,53283.54,53283.54,53283.54,500],["2024-03-21",49695.42,49785.13,49695.42,49785.13,200],["2024-03-22",47094.04,52924.73,47094.04,52924.73,600],["2024-03-25",52924.73,52924.73,52924.73,52924.73,0],["2024-03-26",49336.61,52655.62,49246.91,52655.62,4100],["2024-03-27",52655.62,52655.62,52655.62,52655.62,0],["2024-03-28",49426.31,52565.92,49336.61,52565.92,1200],["2024-03-29",48977.8,52476.21,48977.8,52476.21,900],["2024-04-01",52476.21,52476.21,52476.21,52476.21,0],["2024-04-02",52476.21,52476.21,52476.21,52476.21,0],["2024-04-03",52476.21,52476.21,52476.21,52476.21,0],["2024-04-04",53283.54,53283.54,53283.54,53283.54,100],["2024-04-05",53283.54,53283.54,53283.54,53283.54,0],["2024-04-08",53283.54,53283.54,53283.54,53283.54,0],["2024-04-09",53283.54,53283.54,53283.54,53283.54,0],["2024-04-10",53283.54,53283.54,53283.54,53283.54,0],["2024-04-11",53283.54,53283.54,53283.54,53283.54,0],["2024-04-12",53283.54,53283.54,53283.54,53283.54,0],["2024-04-15",53283.54,53283.54,53283.54,53283.54,0],["2024-04-16",53283.54,53283.54,53283.54,53283.54,0],["2024-04-17",53283.54,53283.54,53283.54,53283.54,0],["2024-04-19",53283.54,53283.54,53283.54,53283.54,0],["2024-04-22",53283.54,53283.54,53283.54,53283.54,0],["2024-04-23",49605.72,52835.03,49605.72,52835.03,700],["2024-04-24",52835.03,52835.03,52835.03,52835.03,0],["2024-04-25",49157.21,52027.7,49157.21,52027.7,700],["2024-04-26",52027.7,52027.7,52027.7,52027.7,0],["2024-05-02",51848.29,51848.29,51848.29,51848.29,400],["2024-05-03",51399.78,51399.78,51399.78,51399.78,100],["2024-05-06",51399.78,51399.78,51399.78,51399.78,0],["2024-05-07",48529.28,51130.67,47901.36,51130.67,1400],["2024-05-08",51130.67,51130.67,51130.67,51130.67,0],["2024-05-09",51130.67,51130.67,51130.67,51130.67,0],["2024-05-10",51130.67,51130.67,51130.67,51130.67,0],["2024-05-13",51130.67,51130.67,51130.67,51130.67,0],["2024-05-14",51130.67,51130.67,51130.67,51130.67,0],["2024-05-15",51130.67,51130.67,51130.67,51130.67,0],["2024-05-16",51130.67,51130.67,51130.67,51130.67,0],["2024-05-17",51130.67,51130.67,51130.67,51130.67,0],["2024-05-20",51130.67,51130.67,51130.67,51130.67,0],["2024-05-21",50592.45,50592.45,50592.45,50592.45,800],["2024-05-22",47721.96,52835.03,47183.74,52835.03,1500],["2024-05-23",52835.03,52835.03,52835.03,52835.03,0],["2024-05-24",52835.03,52835.03,52835.03,52835.03,0],["2024-05-27",49336.61,53283.54,49336.61,53283.54,700],["2024-05-28",53014.43,53014.43,49785.13,49785.13,600],["2024-05-29",49785.13,49785.13,49785.13,49785.13,0],["2024-05-30",49785.13,49785.13,49785.13,49785.13,0],["2024-05-31",49785.13,49785.13,49785.13,49785.13,0],["2024-06-03",49785.13,52207.1,49785.13,52207.1,200],["2024-06-04",53283.54,53283.54,53283.54,53283.54,300],["2024-06-05",53283.54,53283.54,53283.54,53283.54,0],["2024-06-06",53283.54,53283.54,53283.54,53283.54,0],["2024-06-07",53283.54,53283.54,53283.54,53283.54,0],["2024-06-10",49695.42,49695.42,49695.42,49695.42,100],["2024-06-11",52027.7,52027.7,52027.7,52027.7,200],["2024-06-12",52027.7,52027.7,52027.7,52027.7,0],["2024-06-13",52027.7,52027.7,52027.7,52027.7,0],["2024-06-14",52027.7,52027.7,52027.7,52027.7,0],["2024-06-17",52027.7,52027.7,52027.7,52027.7,0],["2024-06-18",52027.7,52027.7,52027.7,52027.7,0],["2024-06-19",52027.7,52027.7,52027.7,52027.7,0],["2024-06-20",52027.7,52027.7,52027.7,52027.7,0],["2024-06-21",52027.7,52027.7,52027.7,52027.7,0],["2024-06-24",52027.7,52027.7,52027.7,52027.7,0],["2024-06-25",52027.7,52027.7,52027.7,52027.7,0],["2024-06-26",52027.7,52027.7,52027.7,52027.7,0],["2024-06-27",52027.7,52027.7,52027.7,52027.7,0],["2024-06-28",52480.11,52480.11,52480.11,52480.11,0],["2024-07-01",54651.7,54651.7,54651.7,54651.7,800],["2024-07-02",54651.7,54651.7,54651.7,54651.7,0],["2024-07-03",50941.9,54289.77,50941.9,54289.77,400],["2024-07-04",54289.77,54289.77,54289.77,54289.77,0],["2024-07-05",54289.77,54289.77,54289.77,54289.77,0],["2024-07-08",54289.77,54289.77,54289.77,54289.77,0],["2024-07-09",54289.77,54289.77,54289.77,54289.77,0],["2024-07-10",54289.77,54289.77,54289.77,54289.77,300],["2024-07-11",54199.29,54199.29,54199.29,54199.29,100],["2024-07-12",54108.81,54108.81,54108.81,54108.81,900],["2024-07-15",54108.81,54108.81,54108.81,54108.81,200],["2024-07-16",50941.9,50941.9,50941.9,50941.9,100],["2024-07-17",54289.77,54289.77,54289.77,54289.77,100],["2024-07-18",54289.77,54289.77,54289.77,54289.77,0],["2024-07-19",54289.77,54289.77,54289.77,54289.77,0],["2024-07-22",54289.77,54289.77,54289.77,54289.77,0],["2024-07-23",54289.77,54289.77,54289.77,54289.77,0],["2024-07-24",54289.77,54289.77,54289.77,54289.77,0],["2024-07-25",54289.77,54289.77,54289.77,54289.77,0],["2024-07-26",54289.77,54289.77,54289.77,54289.77,0],["2024-07-29",54289.77,54289.77,54289.77,54289.77,0],["2024-07-30",54289.77,54289.77,54289.77,54289.77,0],["2024-07-31",54289.77,54289.77,54289.77,54289.77,0],["2024-08-01",54289.77,54289.77,54289.77,54289.77,0],["2024-08-02",54289.77,54289.77,54289.77,54289.77,0],["2024-08-05",54289.77,54289.77,54289.77,54289.77,0],["2024-08-06",54289.77,54289.77,54289.77,54289.77,0],["2024-08-07",54289.77,54289.77,54289.77,54289.77,0],["2024-08-08",54289.77,54289.77,54289.77,54289.77,0],["2024-08-09",54289.77,54289.77,54289.77,54289.77,0],["2024-08-12",52932.53,52932.53,52932.53,52932.53,100],["2024-08-13",52932.53,52932.53,52932.53,52932.53,0],["2024-08-14",52932.53,52932.53,52932.53,52932.53,0],["2024-08-15",52932.53,52932.53,52932.53,52932.53,0],["2024-08-16",52932.53,52932.53,52932.53,52932.53,0],["2024-08-19",52932.53,52932.53,52932.53,52932.53,0],["2024-08-20",52932.53,52932.53,52932.53,52932.53,0],["2024-08-21",52932.53,52932.53,52932.53,52932.53,0],["2024-08-22",52932.53,52932.53,52932.53,52932.53,0],["2024-08-23",52932.53,52932.53,52932.53,52932.53,0],["2024-08-26",52932.53,52932.53,52932.53,52932.53,100],["2024-08-27",53837.36,53837.36,53837.36,53837.36,100],["2024-08-28",53837.36,53837.36,53837.36,53837.36,0],["2024-08-29",53837.36,53837.36,53837.36,53837.36,0],["2024-08-30",53837.36,53837.36,53837.36,53837.36,0],["2024-09-04",53837.36,53837.36,53837.36,53837.36,0],["2024-09-05",53837.36,53837.36,53837.36,53837.36,0],["2024-09-06",53837.36,53837.36,53837.36,53837.36,0],["2024-09-09",53837.36,53837.36,53837.36,53837.36,0],["2024-09-10",50127.56,53837.36,50127.56,53837.36,800],["2024-09-11",50127.56,54289.77,50127.56,54289.77,500],["2024-09-12",50670.45,54289.77,50489.49,54289.77,800],["2024-09-13",50760.94,54289.77,50760.94,54289.77,400],["2024-09-16",54289.77,54289.77,54289.77,54289.77,0],["2024-09-17",54289.77,54289.77,54289.77,54289.77,200],["2024-09-18",54289.77,54289.77,54289.77,54289.77,0],["2024-09-19",54289.77,54289.77,54289.77,54289.77,0],["2024-09-20",54289.77,54289.77,54289.77,54289.77,0],["2024-09-23",54289.77,54289.77,54289.77,54289.77,0],["2024-09-24",52932.53,56551.85,52932.53,56551.85,400],["2024-09-25",56551.85,56551.85,56551.85,56551.85,0],["2024-09-26",56008.95,56008.95,56008.95,56008.95,300],["2024-09-27",56008.95,56008.95,56008.95,56008.95,0],["2024-09-30",56008.95,56008.95,56008.95,56008.95,200],["2024-10-01",56008.95,56008.95,56008.95,56008.95,0],["2024-10-02",56008.95,56008.95,56008.95,56008.95,1800],["2024-10-03",56008.95,56008.95,56008.95,56008.95,0],["2024-10-04",56008.95,56008.95,56008.95,56008.95,0],["2024-10-07",56008.95,56008.95,56008.95,56008.95,0],["2024-10-08",54289.77,54289.77,54289.77,54289.77,400],["2024-10-09",56099.43,56099.43,56099.43,56099.43,500],["2024-10-10",54289.77,54289.77,54289.77,54289.77,2800],["2024-10-11",54289.77,54289.77,54289.77,54289.77,0],["2024-10-14",54289.77,54289.77,54289.77,54289.77,2500],["2024-10-15",54289.77,56099.43,54289.77,56099.43,1700],["2024-10-16",54289.77,54289.77,54289.77,54289.77,1000],["2024-10-17",54289.77,54289.77,54289.77,54289.77,800],["2024-10-18",54289.77,54289.77,54289.77,54289.77,200],["2024-10-21",54289.77,54289.77,54289.77,54289.77,0],["2024-10-22",56099.43,56099.43,56099.43,56099.43,500],["2024-10-23",56099.43,56099.43,56099.43,56099.43,0],["2024-10-24",56099.43,56099.43,56099.43,56099.43,0],["2024-10-25",54289.77,54289.77,54289.77,54289.77,200],["2024-10-28",55194.6,55194.6,55194.6,55194.6,200],["2024-10-29",55194.6,55194.6,55194.6,55194.6,0],["2024-10-30",54289.77,54289.77,54289.77,54289.77,200],["2024-10-31",56099.43,56099.43,56099.43,56099.43,200],["2024-11-01",56099.43,56099.43,56099.43,56099.43,0],["2024-11-04",54289.77,56099.43,54289.77,56099.43,1400],["2024-11-05",56099.43,56099.43,56099.43,56099.43,200],["2024-11-06",56099.43,56099.43,56099.43,56099.43,0],["2024-11-07",54289.77,54289.77,54289.77,54289.77,2100],["2024-11-08",54289.77,54289.77,54289.77,54289.77,500],["2024-11-11",56008.95,56008.95,56008.95,56008.95,200],["2024-11-12",54289.77,54289.77,54289.77,54289.77,700],["2024-11-13",54289.77,54289.77,54289.77,54289.77,100],["2024-11-14",56099.43,56099.43,56099.43,56099.43,100],["2024-11-15",56099.43,56099.43,56099.43,56099.43,0],["2024-11-18",53384.94,56099.43,53384.94,56099.43,800],["2024-11-19",56099.43,56099.43,56099.43,56099.43,200],["2024-11-20",56099.43,56099.43,56099.43,56099.43,0],["2024-11-21",56099.43,56099.43,56099.43,56099.43,300],["2024-11-22",56099.43,56099.43,56099.43,56099.43,200],["2024-11-25",52480.11,56099.43,52389.63,56099.43,400],["2024-11-26",56099.43,56099.43,56099.43,56099.43,0],["2024-11-27",56008.95,56008.95,56008.95,56008.95,300],["2024-11-28",56008.95,56008.95,56008.95,56008.95,200],["2024-11-29",56008.95,56008.95,56008.95,56008.95,0],["2024-12-02",56099.43,56099.43,56099.43,56099.43,300],["2024-12-03",56099.43,56099.43,56099.43,56099.43,100],["2024-12-04",56099.43,56099.43,56099.43,56099.43,0],["2024-12-05",56099.43,56099.43,56099.43,56099.43,0],["2024-12-06",58542.47,58542.47,58542.47,58542.47,200],["2024-12-09",55827.98,55827.98,54470.74,54470.74,1400],["2024-12-10",54470.74,54470.74,54470.74,54470.74,0],["2024-12-11",55194.6,55194.6,54199.29,54199.29,3900],["2024-12-12",57909.09,57909.09,57909.09,57909.09,100],["2024-12-13",55285.09,61890.34,55285.09,61890.34,300],["2024-12-16",61890.34,61890.34,61890.34,61890.34,0],["2024-12-17",61890.34,61890.34,61890.34,61890.34,260000],["2024-12-18",61890.34,61890.34,61890.34,61890.34,1048000],["2024-12-19",61890.34,61890.34,61890.34,61890.34,1400000],["2024-12-20",61890.34,61890.34,61890.34,61890.34,1500000],["2024-12-23",61890.34,61890.34,61890.34,61890.34,1592000],["2024-12-24",61890.34,61890.34,61890.34,61890.34,0],["2024-12-25",61890.34,61890.34,61890.34,61890.34,0],["2024-12-26",61890.34,61890.34,61890.34,61890.34,0],["2024-12-27",61890.34,61890.34,61890.34,61890.34,0],["2024-12-30",61890.34,61890.34,61890.34,61890.34,0],["2024-12-31",61890.34,61890.34,61890.34,61890.34,0],["2025-01-02",61890.34,61890.34,61890.34,61890.34,0],["2025-01-03",61890.34,61890.34,61890.34,61890.34,0],["2025-01-06",61890.34,61890.34,61890.34,61890.34,0],["2025-01-07",61890.34,61890.34,61890.34,61890.34,0],["2025-01-08",61890.34,61890.34,61890.34,61890.34,0],["2025-01-09",61890.34,61890.34,61890.34,61890.34,0],["2025-01-10",61890.34,61890.34,61890.34,61890.34,0],["2025-01-13",61890.34,61890.34,61890.34,61890.34,0],["2025-01-14",61890.34,61890.34,61890.34,61890.34,0],["2025-01-15",57637.64,57637.64,57637.64,57637.64,100],["2025-01-16",57637.64,57637.64,57637.64,57637.64,0],["2025-01-17",57637.64,57637.64,57637.64,57637.64,300],["2025-01-20",57547.16,57547.16,57547.16,57547.16,200],["2025-01-21",57547.16,57547.16,57547.16,57547.16,0],["2025-01-22",57547.16,57547.16,57547.16,57547.16,0],["2025-01-23",57547.16,57547.16,57547.16,57547.16,0],["2025-01-24",57547.16,57547.16,57547.16,57547.16,0],["2025-02-03",57547.16,57547.16,57547.16,57547.16,100],["2025-02-04",57547.16,57547.16,57547.16,57547.16,0],["2025-02-05",57547.16,57547.16,57547.16,57547.16,0],["2025-02-06",57547.16,57547.16,57547.16,57547.16,0],["2025-02-07",57547.16,57547.16,57547.16,57547.16,0],["2025-02-10",57547.16,57547.16,57547.16,57547.16,0],["2025-02-11",57547.16,57547.16,57547.16,57547.16,0],["2025-02-12",57547.16,57547.16,57547.16,57547.16,0],["2025-02-13",57547.16,57547.16,57547.16,57547.16,0],["2025-02-14",57547.16,57547.16,57547.16,57547.16,0],["2025-02-17",57547.16,57547.16,57547.16,57547.16,0],["2025-02-18",57547.16,57547.16,57547.16,57547.16,0],["2025-02-19",57547.16,57547.16,57547.16,57547.16,0],["2025-02-20",57547.16,57547.16,57547.16,57547.16,0],["2025-02-21",57547.16,57547.16,57547.16,57547.16,0],["2025-02-24",57547.16,57547.16,57547.16,57547.16,0],["2025-02-25",53565.91,59990.2,53565.91,53565.91,500],["2025-02-26",53565.91,53565.91,53565.91,53565.91,0],["2025-02-27",56099.43,56099.43,56099.43,56099.43,100],["2025-02-28",56099.43,56099.43,56099.43,56099.43,0],["2025-03-03",56099.43,56099.43,56099.43,56099.43,200],["2025-03-04",56099.43,56099.43,56099.43,56099.43,0],["2025-03-05",56099.43,56099.43,56099.43,56099.43,0],["2025-03-06",58813.92,58813.92,58813.92,58813.92,200],["2025-03-07",58813.92,58813.92,58813.92,58813.92,0],["2025-03-10",58813.92,58813.92,58813.92,58813.92,0],["2025-03-11",58813.92,58813.92,58813.92,58813.92,0],["2025-03-12",58813.92,58813.92,58813.92,58813.92,0],["2025-03-13",58813.92,58813.92,58813.92,58813.92,0],["2025-03-14",58813.92,58813.92,58813.92,58813.92,0],["2025-03-17",62885.65,62885.65,62885.65,62885.65,200],["2025-03-18",62885.65,62885.65,62885.65,62885.65,0],["2025-03-19",62885.65,62885.65,62885.65,62885.65,0],["2025-03-20",62885.65,62885.65,62885.65,62885.65,0],["2025-03-21",62885.65,62885.65,62885.65,62885.65,0],["2025-03-24",62885.65,62885.65,62885.65,62885.65,0],["2025-03-25",62885.65,62885.65,62885.65,62885.65,0],["2025-03-26",62885.65,62885.65,62885.65,62885.65,0],["2025-03-27",62885.65,62885.65,62885.65,62885.65,0],["2025-03-28",62885.65,62885.65,62885.65,62885.65,0],["2025-03-31",62885.65,62885.65,62885.65,62885.65,0],["2025-04-01",62885.65,62885.65,62885.65,62885.65,0],["2025-04-02",62885.65,62885.65,62885.65,62885.65,0],["2025-04-03",62885.65,62885.65,62885.65,62885.65,0],["2025-04-04",62885.65,62885.65,62885.65,62885.65,0],["2025-04-08",62885.65,62885.65,62885.65,62885.65,0],["2025-04-09",62885.65,62885.65,62885.65,62885.65,0],["2025-04-10",62885.65,62885.65,62885.65,62885.65,0],["2025-04-11",62885.65,62885.65,62885.65,62885.65,0],["2025-04-14",58813.92,58813.92,58813.92,58813.92,100],["2025-04-15",58813.92,58813.92,58813.92,58813.92,0],["2025-04-16",55194.6,55194.6,55194.6,55194.6,100],["2025-04-17",51575.28,51575.28,51575.28,51575.28,200],["2025-04-18",51575.28,51575.28,48227.41,48408.38,600],["2025-04-21",48408.38,48408.38,45241.48,45241.48,800],["2025-04-22",42255.54,42255.54,42255.54,42255.54,200],["2025-04-23",42255.54,44789.06,42255.54,44789.06,3866300],["2025-04-24",41712.64,47232.1,41712.64,47232.1,200],["2025-04-25",47232.1,50489.49,47232.1,50489.49,200],["2025-04-28",50489.49,54018.32,50489.49,54018.32,300],["2025-04-29",57728.12,57728.12,50308.52,57004.26,1200],["2025-05-05",57004.26,57004.26,57004.26,57004.26,0],["2025-05-06",53023.01,53023.01,53023.01,53023.01,100],["2025-05-07",54380.26,56732.81,54199.29,56642.33,15800],["2025-05-08",52842.05,56642.33,52842.05,56642.33,1200],["2025-05-09",54470.74,54742.19,54470.74,54742.19,10100],["2025-05-12",54742.19,54742.19,54742.19,54742.19,0],["2025-05-13",57004.26,57004.26,57004.26,57004.26,100],["2025-05-14",57004.26,57004.26,57004.26,57004.26,0],["2025-05-15",57004.26,57004.26,57004.26,57004.26,0],["2025-05-16",57004.26,57004.26,57004.26,57004.26,0],["2025-05-19",53023.01,59085.37,53023.01,59085.37,300],["2025-05-20",59085.37,59085.37,59085.37,59085.37,0],["2025-05-21",59085.37,59085.37,59085.37,59085.37,0],["2025-05-22",59085.37,59085.37,59085.37,59085.37,0],["2025-05-23",59085.37,59085.37,59085.37,59085.37,0],["2025-05-26",59085.37,59085.37,59085.37,59085.37,0],["2025-05-27",59085.37,59085.37,59085.37,59085.37,0],["2025-05-28",59085.37,59085.37,59085.37,59085.37,0],["2025-05-29",59085.37,59085.37,59085.37,59085.37,0],["2025-05-30",59085.37,59085.37,59085.37,59085.37,0],["2025-06-02",59085.37,59085.37,59085.37,59085.37,0],["2025-06-03",59085.37,59085.37,59085.37,59085.37,0],["2025-06-04",59085.37,59085.37,55013.64,55013.64,1100],["2025-06-05",55013.64,55013.64,55013.64,55013.64,0],["2025-06-06",55013.64,55013.64,55013.64,55013.64,0],["2025-06-09",55013.64,55013.64,55013.64,55013.64,0],["2025-06-10",55013.64,55013.64,55013.64,55013.64,0],["2025-06-11",55013.64,55013.64,55013.64,55013.64,0],["2025-06-12",55013.64,55013.64,55013.64,55013.64,0],["2025-06-13",55013.64,55013.64,55013.64,55013.64,0],["2025-06-16",51213.35,55013.64,51213.35,55013.64,1700],["2025-06-17",55013.64,55013.64,55013.64,55013.64,0],["2025-06-18",55013.64,55013.64,55013.64,55013.64,0],["2025-06-19",55013.64,55013.64,55013.64,55013.64,0],["2025-06-20",55013.64,55013.64,55013.64,55013.64,0],["2025-06-23",55013.64,55013.64,55013.64,55013.64,0],["2025-06-24",55013.64,55013.64,55013.64,55013.64,0],["2025-06-25",55013.64,55013.64,55013.64,55013.64,0],["2025-06-26",55013.64,55013.64,55013.64,55013.64,0],["2025-06-27",57275.71,57275.71,51213.35,57185.23,600],["2025-06-30",57185.23,57185.23,57185.23,57185.23,0],["2025-07-01",53203.98,53294.46,53203.98,53294.46,200],["2025-07-02",53294.46,55013.64,53294.46,55013.64,400],["2025-07-03",55013.64,55013.64,55013.64,55013.64,0],["2025-07-04",55013.64,55013.64,55013.64,55013.64,100],["2025-07-07",55013.64,55013.64,55013.64,55013.64,200],["2025-07-08",55013.64,55013.64,55013.64,55013.64,0],["2025-07-09",55013.64,55013.64,55013.64,55013.64,0],["2025-07-10",55013.64,55013.64,55013.64,55013.64,0],["2025-07-11",55013.64,55013.64,55013.64,55013.64,0],["2025-07-14",55013.64,55013.64,55013.64,55013.64,0],["2025-07-15",55013.64,55013.64,55013.64,55013.64,0],["2025-07-16",55013.64,55013.64,55013.64,55013.64,0],["2025-07-17",55013.64,55013.64,55013.64,55013.64,0],["2025-07-18",55013.64,55013.64,55013.64,55013.64,0],["2025-07-21",55013.64,55013.64,55013.64,55013.64,0],["2025-07-22",55013.64,55013.64,55013.64,55013.64,0],["2025-07-23",54289.77,54289.77,54289.77,54289.77,100],["2025-07-24",54289.77,54289.77,54289.77,54289.77,0],["2025-07-25",54289.77,54289.77,54289.77,54289.77,0],["2025-07-28",54289.77,54289.77,54289.77,54289.77,0],["2025-07-29",54289.77,54289.77,54289.77,54289.77,0],["2025-07-30",54289.77,54289.77,54289.77,54289.77,0],["2025-07-31",54289.77,54289.77,54289.77,54289.77,0],["2025-08-01",54289.77,54289.77,54289.77,54289.77,0],["2025-08-04",55194.6,55194.6,55194.6,55194.6,100],["2025-08-05",55194.6,55194.6,55194.6,55194.6,0],["2025-08-06",55194.6,55194.6,55194.6,55194.6,0],["2025-08-07",55194.6,55194.6,55194.6,55194.6,0],["2025-08-08",55194.6,55194.6,55194.6,55194.6,300],["2025-08-11",55647.02,55647.02,55647.02,55647.02,100],["2025-08-12",55647.02,55647.02,55647.02,55647.02,0],["2025-08-13",55647.02,55647.02,55647.02,55647.02,0],["2025-08-14",55647.02,55647.02,55647.02,55647.02,0],["2025-08-15",55647.02,55647.02,55647.02,55647.02,0],["2025-08-18",55647.02,55647.02,55647.02,55647.02,0],["2025-08-19",54199.29,54199.29,54199.29,54199.29,300],["2025-08-20",54289.77,54289.77,54289.77,54289.77,100],["2025-08-21",54289.77,54289.77,54289.77,54289.77,300],["2025-08-22",54289.77,54289.77,54289.77,54289.77,0],["2025-08-25",54289.77,54289.77,54289.77,54289.77,0],["2025-08-26",54289.77,54289.77,54289.77,54289.77,0],["2025-08-27",54289.77,54289.77,54289.77,54289.77,0],["2025-08-28",54289.77,54289.77,54289.77,54289.77,0],["2025-08-29",54289.77,54289.77,54289.77,54289.77,0],["2025-09-03",54289.77,54289.77,54289.77,54289.77,0],["2025-09-04",54289.77,54289.77,54289.77,54289.77,0],["2025-09-05",54289.77,54289.77,54289.77,54289.77,0],["2025-09-08",54289.77,54289.77,54289.77,54289.77,0],["2025-09-09",54289.77,54289.77,54289.77,54289.77,0],["2025-09-10",57705.97,57705.97,57428.98,57521.31,3000],["2025-09-11",57521.31,57521.31,57521.31,57521.31,0],["2025-09-12",57521.31,57521.31,57521.31,57521.31,200],["2025-09-15",57521.31,57521.31,57521.31,57521.31,0],["2025-09-16",57521.31,57521.31,57521.31,57521.31,0],["2025-09-17",57521.31,57521.31,57521.31,57521.31,0],["2025-09-18",57521.31,57521.31,57521.31,57521.31,0],["2025-09-19",57521.31,57521.31,57521.31,57521.31,0],["2025-09-22",57521.31,57521.31,57521.31,57521.31,0],["2025-09-23",57521.31,57521.31,57521.31,57521.31,0],["2025-09-24",57521.31,57521.31,57521.31,57521.31,0],["2025-09-25",53551.14,57521.31,53551.14,57521.31,1300],["2025-09-26",57521.31,57521.31,57521.31,57521.31,0],["2025-09-29",57521.31,57521.31,57521.31,57521.31,0],["2025-09-30",57521.31,57521.31,57521.31,57521.31,0],["2025-10-01",57521.31,57521.31,57521.31,57521.31,0],["2025-10-02",57521.31,57521.31,57521.31,57521.31,0],["2025-10-03",57521.31,57521.31,57521.31,57521.31,0],["2025-10-06",57521.31,57521.31,57521.31,57521.31,0],["2025-10-07",57521.31,57521.31,57521.31,57521.31,0],["2025-10-08",57521.31,57521.31,57521.31,57521.31,0],["2025-10-09",57521.31,57521.31,57521.31,57521.31,0],["2025-10-10",57521.31,57521.31,57521.31,57521.31,0],["2025-10-13",57521.31,57521.31,57521.31,57521.31,0],["2025-10-14",57521.31,57521.31,57521.31,57521.31,0],["2025-10-15",58167.61,58167.61,58167.61,58167.61,400],["2025-10-16",58167.61,58167.61,58167.61,58167.61,0],["2025-10-17",56321.02,59090.91,56321.02,59090.91,1100],["2025-10-20",55000.0,60000.0,55000.0,60000.0,600],["2025-10-21",55800.0,59000.0,55800.0,59000.0,1100],["2025-10-22",55000.0,55000.0,55000.0,55000.0,100],["2025-10-23",58800.0,58800.0,58800.0,58800.0,100],["2025-10-24",58800.0,59500.0,58800.0,59500.0,300],["2025-10-27",59500.0,59500.0,59500.0,59500.0,0],["2025-10-28",60000.0,60000.0,60000.0,60000.0,100],["2025-10-29",60000.0,60000.0,60000.0,60000.0,0],["2025-10-30",60000.0,60000.0,60000.0,60000.0,0],["2025-10-31",60000.0,60000.0,60000.0,60000.0,0],["2025-11-03",60000.0,60000.0,60000.0,60000.0,0],["2025-11-04",60000.0,60000.0,60000.0,60000.0,0],["2025-11-05",64000.0,64000.0,64000.0,64000.0,100],["2025-11-06",64000.0,64000.0,64000.0,64000.0,0],["2025-11-07",64000.0,64000.0,64000.0,64000.0,0],["2025-11-10",64000.0,64000.0,64000.0,64000.0,0],["2025-11-11",64000.0,64000.0,64000.0,64000.0,0],["2025-11-12",64000.0,64000.0,64000.0,64000.0,0],["2025-11-13",64000.0,64000.0,64000.0,64000.0,0],["2025-11-14",64000.0,64000.0,64000.0,64000.0,0],["2025-11-17",64000.0,64000.0,64000.0,64000.0,0],["2025-11-18",64000.0,64000.0,64000.0,64000.0,0],["2025-11-19",64000.0,64000.0,64000.0,64000.0,0],["2025-11-20",64000.0,64000.0,64000.0,64000.0,0],["2025-11-21",64000.0,64000.0,64000.0,64000.0,0],["2025-11-24",64000.0,64000.0,64000.0,64000.0,0],["2025-11-25",64000.0,64000.0,64000.0,64000.0,0],["2025-11-26",64000.0,64000.0,64000.0,64000.0,0],["2025-11-27",64000.0,64000.0,64000.0,64000.0,0],["2025-11-28",64000.0,64000.0,64000.0,64000.0,0],["2025-12-01",64000.0,64000.0,64000.0,64000.0,0],["2025-12-02",64000.0,64000.0,64000.0,64000.0,0],["2025-12-03",63500.0,63500.0,63500.0,63500.0,100],["2025-12-04",63500.0,63500.0,63500.0,63500.0,1000],["2025-12-05",61500.0,63500.0,61500.0,63500.0,1200],["2025-12-08",63400.0,63500.0,63400.0,63500.0,1100],["2025-12-09",62000.0,63000.0,62000.0,63000.0,1200],["2025-12-10",63000.0,63000.0,63000.0,63000.0,1200],["2025-12-11",63000.0,63000.0,63000.0,63000.0,0],["2025-12-12",63000.0,63000.0,63000.0,63000.0,0],["2025-12-15",63600.0,63600.0,63600.0,63600.0,3500],["2025-12-16",63600.0,63600.0,63600.0,63600.0,200],["2025-12-17",63600.0,63600.0,63600.0,63600.0,2724400],["2025-12-18",63600.0,63600.0,63600.0,63600.0,0],["2025-12-19",63600.0,63600.0,63600.0,63600.0,0],["2025-12-22",63600.0,63600.0,63600.0,63600.0,0],["2025-12-23",63200.0,63200.0,59500.0,59500.0,10600],["2025-12-24",56000.0,56000.0,56000.0,56000.0,100],["2025-12-25",56000.0,56000.0,52100.0,56000.0,300],["2025-12-26",52100.0,52100.0,52100.0,52100.0,600],["2025-12-29",52100.0,52100.0,52100.0,52100.0,500],["2025-12-30",52100.0,52100.0,52100.0,52100.0,400],["2025-12-31",52100.0,52100.0,52100.0,52100.0,200],["2026-01-05",53000.0,55500.0,53000.0,55500.0,600],["2026-01-06",55500.0,58500.0,55500.0,58500.0,400],["2026-01-07",62100.0,62100.0,62100.0,62100.0,34800],["2026-01-08",57800.0,61000.0,57800.0,61000.0,300],["2026-01-09",61000.0,61000.0,61000.0,61000.0,0],["2026-01-12",61000.0,61000.0,61000.0,61000.0,300],["2026-01-13",61000.0,61000.0,61000.0,61000.0,0],["2026-01-14",56800.0,56800.0,56800.0,56800.0,1000],["2026-01-15",60000.0,60000.0,56800.0,56800.0,300],["2026-01-16",56000.0,56000.0,56000.0,56000.0,200],["2026-01-19",59900.0,59900.0,59900.0,59900.0,100],["2026-01-20",59900.0,59900.0,59900.0,59900.0,0],["2026-01-21",59900.0,59900.0,59900.0,59900.0,0],["2026-01-22",59900.0,59900.0,59900.0,59900.0,0],["2026-01-23",59900.0,59900.0,59900.0,59900.0,200],["2026-01-26",59900.0,59900.0,59900.0,59900.0,0],["2026-01-27",59900.0,59900.0,59900.0,59900.0,0],["2026-01-28",59900.0,59900.0,59900.0,59900.0,0],["2026-01-29",59900.0,59900.0,59900.0,59900.0,0],["2026-01-30",55800.0,59000.0,55800.0,59000.0,300],["2026-02-02",59000.0,59000.0,59000.0,59000.0,0],["2026-02-03",59000.0,59000.0,59000.0,59000.0,0],["2026-02-04",59000.0,59000.0,59000.0,59000.0,0],["2026-02-05",59000.0,59000.0,59000.0,59000.0,0],["2026-02-06",59000.0,59000.0,59000.0,59000.0,0],["2026-02-09",59000.0,59000.0,59000.0,59000.0,0],["2026-02-10",55000.0,60000.0,55000.0,60000.0,1100],["2026-02-11",60000.0,60000.0,60000.0,60000.0,0],["2026-02-12",60000.0,60000.0,60000.0,60000.0,0],["2026-02-13",60000.0,60000.0,60000.0,60000.0,0],["2026-02-23",58800.0,58800.0,58800.0,58800.0,1800],["2026-02-24",58800.0,58800.0,58800.0,58800.0,0],["2026-02-25",58800.0,58800.0,58800.0,58800.0,0],["2026-02-26",58800.0,58800.0,58800.0,58800.0,0],["2026-02-27",58800.0,58800.0,58800.0,58800.0,0],["2026-03-02",58800.0,58800.0,58800.0,58800.0,0],["2026-03-03",58800.0,58800.0,58800.0,58800.0,0],["2026-03-04",58800.0,58800.0,58800.0,58800.0,0],["2026-03-05",58800.0,58800.0,58800.0,58800.0,0],["2026-03-06",54700.0,58800.0,54700.0,58700.0,1000],["2026-03-09",58700.0,58700.0,58700.0,58700.0,0],["2026-03-10",58700.0,58700.0,58700.0,58700.0,0],["2026-03-11",58200.0,58200.0,58200.0,58200.0,900],["2026-03-12",54200.0,57500.0,54200.0,54200.0,1300],["2026-03-13",54200.0,57500.0,54200.0,57500.0,2100],["2026-03-16",57600.0,57600.0,57600.0,57600.0,800],["2026-03-17",57600.0,57600.0,57600.0,57600.0,0],["2026-03-18",53600.0,57600.0,53600.0,57600.0,800],["2026-03-19",57600.0,57600.0,57600.0,57600.0,0],["2026-03-20",53700.0,57700.0,53700.0,57700.0,600],["2026-03-23",53700.0,57700.0,53700.0,57700.0,500],["2026-03-24",57700.0,57700.0,57700.0,57700.0,0],["2026-03-25",57700.0,57700.0,57700.0,57700.0,200],["2026-03-26",57700.0,57700.0,57700.0,57700.0,3400],["2026-03-27",57700.0,57700.0,57700.0,57700.0,0],["2026-03-30",53800.0,61000.0,53700.0,61000.0,1400],["2026-03-31",56800.0,61000.0,56800.0,61000.0,500],["2026-04-01",61000.0,61000.0,61000.0,61000.0,300],["2026-04-02",60900.0,60900.0,60900.0,60900.0,17900],["2026-04-03",56700.0,60900.0,56700.0,60900.0,300],["2026-04-06",60800.0,60800.0,60800.0,60800.0,35898],["2026-04-07",56600.0,60900.0,56600.0,60900.0,22700],["2026-04-08",56700.0,60900.0,56700.0,60900.0,700],["2026-04-09",60900.0,60900.0,60900.0,60900.0,0],["2026-04-10",56700.0,60900.0,56700.0,60700.0,1900],["2026-04-13",56700.0,60700.0,56700.0,60700.0,1200],["2026-04-14",56600.0,60700.0,56600.0,60700.0,1100],["2026-04-15",60700.0,60700.0,60700.0,60700.0,400],["2026-04-16",56600.0,60700.0,56600.0,60700.0,1500],["2026-04-17",60700.0,60700.0,60700.0,60700.0,900],["2026-04-20",60700.0,60700.0,60700.0,60700.0,0],["2026-04-21",60700.0,60700.0,56800.0,60700.0,500],["2026-04-22",60700.0,60700.0,60700.0,60700.0,0],["2026-04-23",60700.0,60700.0,60700.0,60700.0,500],["2026-04-24",60700.0,60700.0,60700.0,60700.0,200],["2026-04-28",60700.0,60700.0,60700.0,60700.0,0],["2026-04-29",64800.0,64800.0,64800.0,64800.0,100],["2026-05-04",64800.0,64800.0,64800.0,64800.0,0],["2026-05-05",64800.0,64800.0,64800.0,64800.0,0],["2026-05-06",64800.0,64800.0,64800.0,64800.0,0],["2026-05-07",64800.0,64800.0,64800.0,64800.0,0],["2026-05-08",64800.0,64800.0,64800.0,64800.0,0],["2026-05-11",64800.0,64800.0,64800.0,64800.0,0],["2026-05-12",64800.0,64800.0,64800.0,64800.0,0],["2026-05-13",64800.0,64800.0,64800.0,64800.0,0],["2026-05-14",64800.0,64800.0,64800.0,64800.0,0],["2026-05-15",64800.0,64800.0,64800.0,64800.0,0],["2026-05-18",64800.0,64800.0,64800.0,64800.0,0],["2026-05-19",64800.0,64800.0,64800.0,64800.0,0],["2026-05-20",64800.0,64800.0,64800.0,64800.0,0],["2026-05-21",64800.0,64800.0,64800.0,64800.0,0],["2026-05-22",64800.0,64800.0,64800.0,64800.0,0],["2026-05-25",64800.0,64800.0,64800.0,64800.0,0],["2026-05-26",64800.0,64800.0,64800.0,64800.0,0],["2026-05-27",64800.0,64800.0,64800.0,64800.0,0],["2026-05-28",64800.0,64800.0,64800.0,64800.0,0],["2026-05-29",64800.0,64800.0,64800.0,64800.0,0],["2026-06-01",64800.0,64800.0,64800.0,64800.0,0],["2026-06-02",64800.0,64800.0,64800.0,64800.0,0],["2026-06-03",64800.0,64800.0,64800.0,64800.0,0],["2026-06-04",64800.0,64800.0,64800.0,64800.0,0],["2026-06-05",64800.0,64800.0,64800.0,64800.0,0],["2026-06-08",64800.0,64800.0,64800.0,64800.0,0],["2026-06-09",64800.0,64800.0,64800.0,64800.0,0],["2026-06-10",64800.0,64800.0,64800.0,64800.0,0],["2026-06-11",64800.0,64800.0,64800.0,64800.0,0],["2026-06-12",64800.0,64800.0,64800.0,64800.0,0],["2026-06-15",64800.0,64800.0,64800.0,64800.0,0],["2026-06-16",64800.0,64800.0,64800.0,64800.0,0],["2026-06-17",64800.0,64800.0,64800.0,64800.0,0],["2026-06-18",64800.0,64800.0,64800.0,64800.0,0],["2026-06-19",64800.0,64800.0,64800.0,64800.0,0],["2026-06-22",64800.0,64800.0,64800.0,64800.0,0],["2026-06-23",64800.0,64800.0,64800.0,64800.0,0],["2026-06-24",64800.0,64800.0,64800.0,64800.0,0],["2026-06-25",64800.0,64800.0,64800.0,64800.0,0],["2026-06-26",64800.0,64800.0,64800.0,64800.0,500000],["2026-06-29",64800.0,64800.0,64800.0,64800.0,0],["2026-06-30",64800.0,64800.0,64800.0,64800.0,600000],["2026-07-01",64800.0,64800.0,64800.0,64800.0,0],["2026-07-02",64800.0,64800.0,64800.0,64800.0,0],["2026-07-03",64800.0,64800.0,64800.0,64800.0,0],["2026-07-06",64800.0,64800.0,64800.0,64800.0,0],["2026-07-07",64800.0,64800.0,64800.0,64800.0,0],["2026-07-08",64800.0,64800.0,64800.0,64800.0,0],["2026-07-09",64800.0,64800.0,64800.0,64800.0,0],["2026-07-10",64800.0,64800.0,64800.0,64800.0,0],["2026-07-13",64800.0,64800.0,64800.0,64800.0,0],["2026-07-14",64800.0,64800.0,64800.0,64800.0,0],["2026-07-15",64800.0,64800.0,64800.0,64800.0,0],["2026-07-16",64800.0,64800.0,64800.0,64800.0,0],["2026-07-17",64800.0,64800.0,64800.0,64800.0,0],["2026-07-20",64800.0,64800.0,64800.0,64800.0,0],["2026-07-21",64800.0,64800.0,64800.0,64800.0,0],["2026-07-22",64800.0,64800.0,64800.0,64800.0,0],["2026-07-23",64800.0,64800.0,64800.0,64800.0,0],["2026-07-24",64800.0,64800.0,64800.0,64800.0,0],["2026-07-27",64800.0,64800.0,64800.0,64800.0,0],["2026-07-28",64800.0,64800.0,64800.0,64800.0,0],["2026-07-29",64800.0,64800.0,64800.0,64800.0,0],["2026-07-30",64800.0,64800.0,64800.0,64800.0,0],["2026-07-31",64800.0,64800.0,64800.0,64800.0,0],["2026-08-03",64800.0,64800.0,64800.0,64800.0,0],["2026-08-04",64800.0,64800.0,64800.0,64800.0,0],["2026-08-05",64800.0,64800.0,64800.0,64800.0,0],["2026-08-06",64800.0,64800.0,64800.0,64800.0,0],["2026-08-07",64800.0,64800.0,64800.0,64800.0,0],["2026-08-10",64800.0,64800.0,64800.0,64800.0,0],["2026-08-11",64800.0,64800.0,64800.0,64800.0,0],["2026-08-12",64800.0,64800.0,64800.0,64800.0,0],["2026-08-13",64800.0,64800.0,64800.0,64800.0,0],["2026-08-14",64800.0,64800.0,64800.0,64800.0,0],["2026-08-17",64800.0,64800.0,64800.0,64800.0,0],["2026-08-18",64800.0,64800.0,64800.0,64800.0,0],["2026-08-19",64800.0,64800.0,64800.0,64800.0,0],["2026-08-20",64800.0,64800.0,64800.0,64800.0,0],["2026-08-21",64800.0,64800.0,64800.0,64800.0,0],["2026-08-24",64800.0,64800.0,64800.0,64800.0,0],["2026-08-25",64800.0,64800.0,64800.0,64800.0,0],["2026-08-26",64800.0,64800.0,64800.0,64800.0,0],["2026-08-27",64800.0,64800.0,64800.0,64800.0,0],["2026-08-28",64800.0,64800.0,64800.0,64800.0,0],["2026-09-03",64800.0,64800.0,64800.0,64800.0,0],["2026-09-04",64800.0,64800.0,64800.0,64800.0,0],["2026-09-07",64800.0,64800.0,64800.0,64800.0,0],["2026-09-08",64800.0,64800.0,64800.0,64800.0,0],["2026-09-09",64800.0,64800.0,64800.0,64800.0,0],["2026-09-10",64800.0,64800.0,64800.0,64800.0,0],["2026-09-11",64800.0,64800.0,64800.0,64800.0,0],["2026-09-14",64800.0,64800.0,64800.0,64800.0,0],["2026-09-15",64800.0,64800.0,64800.0,64800.0,0],["2026-09-16",64800.0,64800.0,64800.0,64800.0,0],["2026-09-17",64800.0,64800.0,64800.0,64800.0,0],["2026-09-18",64800.0,64800.0,64800.0,64800.0,0],["2026-09-21",64800.0,64800.0,64800.0,64800.0,0],["2026-09-22",64800.0,64800.0,64800.0,64800.0,0],["2026-09-23",64800.0,64800.0,64800.0,64800.0,0],["2026-09-24",64800.0,64800.0,64800.0,64800.0,0],["2026-09-25",64800.0,64800.0,64800.0,64800.0,0],["2026-09-28",64800.0,64800.0,64800.0,64800.0,0],["2026-09-29",64800.0,64800.0,64800.0,64800.0,0],["2026-09-30",64800.0,64800.0,64800.0,64800.0,0],["2026-10-01",64800.0,64800.0,64800.0,64800.0,0],["2026-10-02",64800.0,64800.0,64800.0,64800.0,0],["2026-10-05",64800.0,64800.0,64800.0,64800.0,0],["2026-10-06",64800.0,64800.0,64800.0,64800.0,0],["2026-10-07",64800.0,64800.0,64800.0,64800.0,0],["2026-10-08",64800.0,64800.0,64800.0,64800.0,0],["2026-10-09",64800.0,64800.0,64800.0,64800.0,0],["2026-10-12",64800.0,64800.0,64800.0,64800.0,0]]}