{"sym":"MCP","index":false,"bars":[["2006-12-28",4436.53,4436.53,4436.53,4436.53,4510],["2006-12-29",4436.53,4436.53,4214.7,4214.7,22200],["2007-01-02",4003.97,4003.97,4003.97,4003.97,10],["2007-01-03",3804.32,3804.32,3804.32,3804.32,10],["2007-01-04",3804.32,3804.32,3615.77,3804.32,14700],["2007-01-05",3804.32,3804.32,3771.05,3771.05,4500],["2007-01-08",3826.51,3826.51,3826.51,3826.51,3250],["2007-01-09",3881.96,3937.42,3881.96,3881.96,1210],["2007-01-10",3881.96,3881.96,3881.96,3881.96,4680],["2007-01-11",3881.96,3881.96,3815.41,3815.41,3010],["2007-01-12",3660.14,3660.14,3626.86,3626.86,3990],["2007-01-16",3449.4,3449.4,3449.4,3449.4,3300],["2007-01-17",3449.4,3449.4,3449.4,3449.4,6000],["2007-01-18",3615.77,3615.77,3615.77,3615.77,4600],["2007-01-19",3771.05,3771.05,3771.05,3771.05,7000],["2007-01-22",3959.6,3959.6,3959.6,3959.6,2100],["2007-01-23",3959.6,3959.6,3959.6,3959.6,2210],["2007-01-24",3771.05,3771.05,3771.05,3771.05,2100],["2007-01-25",3582.5,3582.5,3582.5,3582.5,12400],["2007-01-26",3604.68,3604.68,3604.68,3604.68,3000],["2007-01-29",3726.68,3771.05,3726.68,3771.05,4500],["2007-01-31",3582.5,3582.5,3582.5,3582.5,2770],["2007-02-01",3582.5,3582.5,3582.5,3582.5,60],["2007-02-02",3449.4,3449.4,3449.4,3449.4,250],["2007-02-05",3549.22,3615.77,3549.22,3549.22,3460],["2007-02-06",3549.22,3549.22,3549.22,3549.22,50],["2007-02-07",3549.22,3549.22,3549.22,3549.22,1840],["2007-02-08",3549.22,3549.22,3438.31,3549.22,1510],["2007-02-09",3549.22,3549.22,3371.76,3438.31,1200],["2007-02-12",3560.31,3604.68,3560.31,3604.68,2210],["2007-02-13",3771.05,3782.14,3771.05,3771.05,3600],["2007-02-14",3660.14,3660.14,3660.14,3660.14,620],["2007-02-15",3660.14,3660.14,3660.14,3660.14,3500],["2007-02-26",3660.14,3837.6,3660.14,3837.6,3990],["2007-02-27",3992.88,4026.15,3992.88,4026.15,12940],["2007-02-28",4026.15,4026.15,3992.88,3992.88,900],["2007-03-01",3992.88,4192.52,3992.88,4192.52,12580],["2007-03-02",4192.52,4192.52,4192.52,4192.52,15140],["2007-03-05",4192.52,4192.52,4048.33,4192.52,10230],["2007-03-06",4192.52,4192.52,4103.79,4103.79,28770],["2007-03-07",4169.49,4304.71,4169.49,4304.71,16390],["2007-03-08",4304.71,4518.82,4304.71,4518.82,38210],["2007-03-09",4744.2,4744.2,4744.2,4744.2,14900],["2007-03-12",4980.85,4980.85,4980.85,4980.85,5880],["2007-03-13",5228.76,5228.76,5228.76,5228.76,18850],["2007-03-14",5228.76,5487.95,4969.58,4969.58,60050],["2007-03-15",4789.27,4789.27,4721.66,4721.66,12480],["2007-03-16",4721.66,4721.66,4620.24,4721.66,14360],["2007-03-19",4721.66,4947.04,4721.66,4947.04,9000],["2007-03-20",4947.04,5071.0,4947.04,4958.31,11700],["2007-03-21",4958.31,5183.69,4710.39,4710.39,7210],["2007-03-22",4710.39,4710.39,4485.01,4485.01,17360],["2007-03-23",4507.55,4699.12,4507.55,4699.12,6500],["2007-03-26",4620.24,4620.24,4473.75,4473.75,2460],["2007-03-27",4259.64,4259.64,4259.64,4259.64,1210],["2007-03-28",4056.8,4056.8,4056.8,4056.8,1000],["2007-03-29",4259.64,4259.64,4259.64,4259.64,1740],["2007-03-30",4462.48,4462.48,4462.48,4462.48,4850],["2007-04-02",4462.48,4462.48,4462.48,4462.48,680],["2007-04-03",4248.37,4462.48,4248.37,4248.37,1500],["2007-04-04",4248.37,4282.17,4248.37,4282.17,2000],["2007-04-05",4282.17,4282.17,4282.17,4282.17,160],["2007-04-06",4068.07,4282.17,4068.07,4068.07,1320],["2007-04-09",4169.49,4169.49,4169.49,4169.49,4040],["2007-04-10",4169.49,4169.49,4169.49,4169.49,2110],["2007-04-11",3966.65,4169.49,3966.65,3966.65,1930],["2007-04-12",3775.08,3944.11,3775.08,3775.08,6900],["2007-04-13",3594.77,3594.77,3594.77,3594.77,4110],["2007-04-16",3493.35,3515.89,3493.35,3493.35,1400],["2007-04-17",3380.66,3380.66,3380.66,3380.66,6400],["2007-04-18",3493.35,3493.35,3493.35,3493.35,2810],["2007-04-19",3549.7,3662.39,3549.7,3549.7,8890],["2007-04-20",3549.7,3549.7,3549.7,3549.7,2410],["2007-04-23",3493.35,3549.7,3391.93,3493.35,4900],["2007-04-24",3493.35,3493.35,3437.01,3493.35,4370],["2007-04-25",3493.35,3549.7,3493.35,3549.7,3200],["2007-05-02",3606.04,3662.39,3606.04,3662.39,600],["2007-05-03",3662.39,3775.08,3662.39,3662.39,4690],["2007-05-04",3493.35,3617.31,3493.35,3493.35,4900],["2007-05-07",3493.35,3594.77,3346.86,3594.77,5500],["2007-05-08",3482.08,3718.73,3482.08,3482.08,11790],["2007-05-09",3482.08,3493.35,3482.08,3493.35,11450],["2007-05-10",3493.35,3493.35,3437.01,3493.35,2760],["2007-05-11",3493.35,3493.35,3493.35,3493.35,780],["2007-05-14",3380.66,3594.77,3380.66,3380.66,15070],["2007-05-15",3437.01,3549.7,3437.01,3437.01,22170],["2007-05-16",3437.01,3549.7,3437.01,3549.7,11320],["2007-05-17",3549.7,3606.04,3549.7,3549.7,6950],["2007-05-18",3515.89,3606.04,3515.89,3515.89,12240],["2007-05-21",3606.04,3684.92,3606.04,3684.92,16030],["2007-05-22",3865.23,3865.23,3865.23,3865.23,17370],["2007-05-23",4056.8,4056.8,4056.8,4056.8,9970],["2007-05-24",3865.23,4056.8,3865.23,3865.23,5100],["2007-05-25",3763.81,3763.81,3673.66,3763.81,11310],["2007-05-28",3763.81,3853.96,3763.81,3831.42,4130],["2007-05-29",3684.92,3831.42,3684.92,3684.92,10850],["2007-05-30",3662.39,3684.92,3662.39,3662.39,19870],["2007-05-31",3673.66,3718.73,3673.66,3707.46,6770],["2007-06-01",3865.23,3887.76,3865.23,3887.76,13350],["2007-06-04",4079.33,4079.33,4079.33,4079.33,8600],["2007-06-05",4282.17,4282.17,4282.17,4282.17,9280],["2007-06-06",4496.28,4496.28,4496.28,4496.28,12140],["2007-06-07",4710.39,4710.39,4710.39,4710.39,10130],["2007-06-08",4845.62,4935.77,4845.62,4845.62,92050],["2007-06-11",4845.62,4845.62,4608.97,4608.97,5050],["2007-06-12",4608.97,4608.97,4383.59,4383.59,5460],["2007-06-13",4338.52,4338.52,4270.91,4327.25,57190],["2007-06-14",4394.86,4394.86,4394.86,4394.86,10030],["2007-06-15",4225.83,4225.83,4225.83,4225.83,4400],["2007-06-18",4225.83,4282.17,4169.49,4169.49,6460],["2007-06-19",4169.49,4169.49,3966.65,4169.49,6590],["2007-06-20",4169.49,4282.17,4169.49,4282.17,3100],["2007-06-21",4282.17,4282.17,4225.83,4225.83,5010],["2007-06-22",4225.83,4225.83,4056.8,4056.8,3730],["2007-06-25",4056.8,4056.8,4056.8,4056.8,4020],["2007-06-26",4056.8,4056.8,3966.65,3966.65,11230],["2007-06-27",3966.65,4056.8,3944.11,4056.8,4640],["2007-06-28",4000.45,4000.45,4000.45,4000.45,3800],["2007-06-29",4000.45,4056.8,3944.11,3944.11,3770],["2007-07-02",3887.76,3887.76,3763.81,3763.81,10050],["2007-07-03",3662.39,3662.39,3628.58,3662.39,8850],["2007-07-04",3662.39,3842.69,3662.39,3842.69,1280],["2007-07-05",3842.69,4022.99,3831.42,3831.42,7500],["2007-07-06",3831.42,3944.11,3831.42,3944.11,3090],["2007-07-09",3944.11,4000.45,3944.11,4000.45,4550],["2007-07-10",4079.33,4113.14,4079.33,4113.14,7080],["2007-07-11",4113.14,4169.49,4113.14,4113.14,9730],["2007-07-12",3932.84,3932.84,3932.84,3932.84,2000],["2007-07-13",3944.11,4124.41,3944.11,4124.41,3500],["2007-07-16",4124.41,4124.41,4124.41,4124.41,500],["2007-07-17",4327.25,4327.25,4327.25,4327.25,23270],["2007-07-18",4541.36,4541.36,4541.36,4541.36,12260],["2007-07-19",4766.74,4766.74,4766.74,4766.74,22700],["2007-07-20",5003.38,5003.38,5003.38,5003.38,133580],["2007-07-23",4755.47,4755.47,4755.47,4755.47,18810],["2007-07-24",4676.59,4676.59,4620.24,4676.59,27970],["2007-07-25",4642.78,4642.78,4575.17,4575.17,10250],["2007-07-26",4507.55,4507.55,4361.06,4361.06,21660],["2007-07-27",4361.06,4518.82,4225.83,4518.82,22690],["2007-07-30",4518.82,4744.2,4518.82,4744.2,13900],["2007-07-31",4744.2,4789.27,4507.55,4563.9,14040],["2007-08-01",4563.9,4778.01,4507.55,4778.01,15300],["2007-08-02",4778.01,4778.01,4687.85,4687.85,15430],["2007-08-03",4552.63,4732.93,4552.63,4586.43,3580],["2007-08-06",4699.12,4710.39,4620.24,4620.24,8100],["2007-08-07",4620.24,4732.93,4620.24,4710.39,2960],["2007-08-08",4676.59,4710.39,4676.59,4676.59,6590],["2007-08-09",4699.12,4732.93,4676.59,4676.59,14750],["2007-08-10",4541.36,4721.66,4530.09,4530.09,4610],["2007-08-13",4530.09,4552.63,4530.09,4552.63,5950],["2007-08-14",4732.93,4732.93,4620.24,4732.93,14100],["2007-08-15",4732.93,4732.93,4620.24,4676.59,5300],["2007-08-16",4676.59,4687.85,4654.05,4654.05,6220],["2007-08-17",4631.51,4687.85,4620.24,4620.24,5290],["2007-08-20",4620.24,4699.12,4552.63,4552.63,10830],["2007-08-21",4608.97,4732.93,4608.97,4620.24,1010],["2007-08-22",4620.24,4699.12,4620.24,4687.85,9080],["2007-08-23",4631.51,4699.12,4631.51,4699.12,6570],["2007-08-24",4699.12,4732.93,4687.85,4732.93,9350],["2007-08-27",4732.93,4856.89,4732.93,4755.47,15900],["2007-08-28",4845.62,4924.5,4789.27,4890.69,15330],["2007-08-29",4958.31,4958.31,4890.69,4958.31,6580],["2007-08-30",4958.31,5206.22,4958.31,5206.22,24730],["2007-08-31",5465.41,5465.41,5206.22,5206.22,47930],["2007-09-04",5206.22,5206.22,5003.38,5071.0,11920],["2007-09-05",5071.0,5183.69,5071.0,5183.69,2400],["2007-09-06",5296.37,5409.06,5194.95,5409.06,8840],["2007-09-07",5296.37,5409.06,5296.37,5409.06,21740],["2007-09-10",5521.75,5634.44,5420.33,5634.44,22930],["2007-09-11",5521.75,5803.47,5521.75,5690.78,21280],["2007-09-12",5634.44,5690.78,5578.1,5634.44,47990],["2007-09-13",5690.78,5859.82,5690.78,5859.82,7250],["2007-09-14",5972.51,5972.51,5747.13,5859.82,14260],["2007-09-17",5634.44,5859.82,5634.44,5859.82,8440],["2007-09-18",5916.16,5916.16,5803.47,5859.82,14700],["2007-09-19",5859.82,5859.82,5803.47,5803.47,5970],["2007-09-20",5747.13,5859.82,5747.13,5747.13,9680],["2007-09-21",5690.78,5690.78,5634.44,5634.44,5600],["2007-09-24",5634.44,5747.13,5634.44,5747.13,7900],["2007-09-25",5747.13,5747.13,5747.13,5747.13,13680],["2007-09-26",5747.13,5747.13,5476.68,5476.68,7200],["2007-09-27",5690.78,5747.13,5634.44,5747.13,18150],["2007-09-28",5803.47,6028.85,5803.47,6028.85,16420],["2007-10-01",6254.23,6310.57,6085.2,6197.88,17650],["2007-10-02",5916.16,6197.88,5916.16,5972.51,10860],["2007-10-03",5916.16,6085.2,5916.16,5972.51,14420],["2007-10-04",6085.2,6197.88,5972.51,5972.51,14710],["2007-10-05",5972.51,6028.85,5859.82,5972.51,13590],["2007-10-08",6254.23,6254.23,6254.23,6254.23,4510],["2007-10-09",6535.95,6535.95,6535.95,6535.95,28640],["2007-10-10",6817.67,6817.67,6648.64,6817.67,35700],["2007-10-11",6479.61,6874.02,6479.61,6761.33,19420],["2007-10-12",6874.02,7099.4,6874.02,7099.4,12350],["2007-10-15",7437.46,7437.46,7437.46,7437.46,22480],["2007-10-16",7775.53,7775.53,7662.84,7775.53,43790],["2007-10-17",8113.59,8113.59,7775.53,7775.53,35300],["2007-10-18",7775.53,7888.22,7437.46,7888.22,27070],["2007-10-19",7550.15,7888.22,7550.15,7550.15,8380],["2007-10-22",7437.46,7888.22,7437.46,7662.84,15200],["2007-10-23",7662.84,7662.84,7381.12,7381.12,9110],["2007-10-24",7437.46,7719.18,7437.46,7719.18,16360],["2007-10-25",7775.53,8000.91,7775.53,7888.22,22360],["2007-10-26",7888.22,7888.22,7719.18,7719.18,7020],["2007-10-29",7381.12,7381.12,7381.12,7381.12,19180],["2007-10-30",7043.05,7043.05,7043.05,7043.05,37520],["2007-10-31",6739.71,7349.89,6739.71,7280.55,78820],["2007-11-01",7280.55,7280.55,6933.86,7141.87,16790],["2007-11-02",7072.53,7141.87,6892.25,7141.87,24240],["2007-11-05",7141.87,7141.87,6933.86,7141.87,15990],["2007-11-06",7072.53,7141.87,6795.18,6795.18,8150],["2007-11-07",6933.86,6933.86,6864.52,6919.99,29780],["2007-11-08",6698.11,6919.99,6698.11,6725.84,11970],["2007-11-09",6850.65,6850.65,6725.84,6795.18,4240],["2007-11-12",6795.18,6850.65,6781.31,6850.65,25550],["2007-11-13",6850.65,6850.65,6656.5,6656.5,7630],["2007-11-14",6656.5,6933.86,6656.5,6933.86,6030],["2007-11-15",6933.86,6933.86,6614.9,6614.9,8600],["2007-11-16",6406.88,6531.69,6406.88,6531.69,5300],["2007-11-19",6545.56,6725.84,6545.56,6725.84,3370],["2007-11-21",6656.5,6670.37,6656.5,6670.37,900],["2007-11-22",6351.41,6725.84,6351.41,6725.84,1350],["2007-11-23",6725.84,6725.84,6725.84,6725.84,2020],["2007-11-26",6725.84,6725.84,6628.77,6628.77,1590],["2007-11-27",6614.9,6614.9,6614.9,6614.9,230],["2007-11-28",6725.84,6725.84,6725.84,6725.84,1580],["2007-11-29",6919.99,6919.99,6725.84,6725.84,4590],["2007-11-30",6836.78,6836.78,6684.24,6684.24,5780],["2007-12-03",6795.18,6795.18,6795.18,6795.18,1010],["2007-12-04",7003.19,7003.19,6864.52,6864.52,14690],["2007-12-05",6864.52,7072.53,6850.65,6864.52,1320],["2007-12-06",6933.86,6933.86,6933.86,6933.86,1270],["2007-12-07",6795.18,6795.18,6795.18,6795.18,10],["2007-12-10",6545.56,6795.18,6545.56,6656.5,4310],["2007-12-11",6393.02,6725.84,6393.02,6725.84,2730],["2007-12-12",6420.75,6850.65,6420.75,6850.65,6360],["2007-12-13",6517.82,6781.31,6517.82,6781.31,9200],["2007-12-14",6462.35,6725.84,6462.35,6725.84,1470],["2007-12-17",6406.88,6448.49,6393.02,6393.02,3000],["2007-12-18",6393.02,6393.02,6393.02,6393.02,1300],["2007-12-19",6101.79,6711.97,6101.79,6711.97,2380],["2007-12-20",6379.15,6393.02,6379.15,6393.02,21680],["2007-12-21",6503.96,6503.96,6448.49,6448.49,3210],["2007-12-24",6379.15,6379.15,6171.13,6171.13,60],["2007-12-25",6185.0,6185.0,6185.0,6185.0,750],["2007-12-26",5976.98,5990.85,5976.98,5990.85,2300],["2007-12-27",6004.72,6282.07,6004.72,6282.07,830],["2007-12-28",6379.15,6517.82,6060.19,6060.19,1800],["2008-01-02",6074.06,6074.06,6004.72,6004.72,1500],["2008-01-03",6295.94,6295.94,6240.47,6268.21,3060],["2008-01-04",6074.06,6101.79,6060.19,6060.19,6100],["2008-01-07",6337.54,6337.54,5907.65,5907.65,5840],["2008-01-08",5907.65,6060.19,5907.65,5949.25,900],["2008-01-09",5907.65,6240.47,5907.65,5963.12,7780],["2008-01-10",5963.12,5963.12,5671.89,5685.76,910],["2008-01-11",5893.78,5893.78,5699.63,5699.63,1090],["2008-01-14",5921.51,5921.51,5921.51,5921.51,11560],["2008-01-15",5685.76,5907.65,5630.29,5630.29,6200],["2008-01-16",5380.67,5824.44,5380.67,5824.44,9300],["2008-01-17",5963.12,5963.12,5560.95,5560.95,800],["2008-01-18",5824.44,5824.44,5824.44,5824.44,20],["2008-01-21",5824.44,5824.44,5824.44,5824.44,60],["2008-01-22",5685.76,5685.76,5533.22,5616.42,13210],["2008-01-23",5408.41,5422.28,5339.07,5339.07,15510],["2008-01-24",5089.45,5408.41,5089.45,5103.32,2390],["2008-01-25",4881.43,5325.2,4867.57,5131.05,15460],["2008-01-28",5311.33,5311.33,5311.33,5311.33,12010],["2008-01-29",5394.54,5394.54,5394.54,5394.54,270],["2008-01-30",5658.03,5658.03,5547.08,5658.03,8470],["2008-01-31",5893.78,5893.78,5893.78,5893.78,10],["2008-02-01",5602.56,5630.29,5602.56,5602.56,39110],["2008-02-12",5602.56,5602.56,5547.08,5547.08,15020],["2008-02-13",5339.07,5408.41,5339.07,5352.94,8750],["2008-02-14",5588.69,5588.69,5408.41,5408.41,420],["2008-02-15",5352.94,5450.01,5339.07,5450.01,2730],["2008-02-18",5186.52,5186.52,5186.52,5186.52,13460],["2008-02-19",5158.79,5339.07,5158.79,5339.07,5570],["2008-02-20",5117.19,5283.6,5117.19,5117.19,20400],["2008-02-21",4867.57,5089.45,4867.57,4867.57,17520],["2008-02-22",4784.36,4784.36,4631.82,4631.82,7000],["2008-02-25",4409.93,4853.7,4409.93,4853.7,25640],["2008-02-26",4839.83,4839.83,4617.95,4617.95,13800],["2008-02-27",4631.82,4645.68,4396.06,4396.06,7580],["2008-02-28",4396.06,4562.48,4368.33,4382.2,5100],["2008-02-29",4368.33,4368.33,4201.92,4229.65,5690],["2008-03-03",4229.65,4298.99,4021.64,4021.64,7870],["2008-03-04",3827.49,3827.49,3827.49,3827.49,3800],["2008-03-05",3647.21,3647.21,3647.21,3647.21,3580],["2008-03-06",3647.21,3827.49,3647.21,3827.49,2450],["2008-03-07",4007.77,4007.77,4007.77,4007.77,2110],["2008-03-10",4201.92,4201.92,4201.92,4201.92,20310],["2008-03-11",3993.9,4021.64,3993.9,3993.9,10500],["2008-03-12",3799.75,4160.31,3799.75,3882.96,5240],["2008-03-13",4021.64,4021.64,3744.28,3772.02,2470],["2008-03-14",3952.3,3952.3,3882.96,3938.43,9850],["2008-03-17",3952.3,3952.3,3744.28,3744.28,3500],["2008-03-18",3564.0,3564.0,3564.0,3564.0,3860],["2008-03-19",3480.8,3619.47,3397.59,3605.61,3170],["2008-03-20",3425.32,3466.93,3425.32,3425.32,29270],["2008-03-21",3286.65,3425.32,3258.91,3258.91,3280],["2008-03-24",3203.44,3245.04,3106.37,3106.37,11710],["2008-03-25",2953.82,2967.69,2953.82,2953.82,8240],["2008-03-26",2842.88,3092.5,2842.88,3092.5,11350],["2008-03-27",3120.24,3120.24,3120.24,3120.24,5000],["2008-03-28",3147.97,3147.97,3147.97,3147.97,300],["2008-03-31",3175.71,3175.71,3175.71,3175.71,1200],["2008-04-01",3203.44,3203.44,3203.44,3203.44,1120],["2008-04-02",3231.18,3231.18,3231.18,3231.18,20],["2008-04-03",3258.91,3258.91,3258.91,3258.91,10],["2008-04-04",3286.65,3286.65,3286.65,3286.65,440],["2008-04-07",3342.12,3342.12,3342.12,3342.12,1000],["2008-04-08",3397.59,3397.59,3286.65,3328.25,13870],["2008-04-09",3369.85,3369.85,3272.78,3272.78,4520],["2008-04-10",3217.31,3217.31,3217.31,3217.31,12020],["2008-04-11",3161.84,3161.84,3161.84,3161.84,1160],["2008-04-16",3134.1,3217.31,3120.24,3217.31,2450],["2008-04-17",3217.31,3272.78,3161.84,3272.78,3490],["2008-04-18",3286.65,3328.25,3217.31,3328.25,7850],["2008-04-21",3383.72,3383.72,3286.65,3286.65,6710],["2008-04-22",3231.18,3328.25,3231.18,3328.25,1540],["2008-04-23",3286.65,3328.25,3272.78,3328.25,1090],["2008-04-24",3272.78,3328.25,3272.78,3328.25,350],["2008-04-25",3328.25,3328.25,3328.25,3328.25,70],["2008-04-28",3272.78,3328.25,3272.78,3272.78,2530],["2008-04-29",3217.31,3217.31,3217.31,3217.31,1010],["2008-05-05",3161.84,3161.84,3161.84,3161.84,3100],["2008-05-06",3106.37,3106.37,3106.37,3106.37,850],["2008-05-07",3106.37,3106.37,3106.37,3106.37,30],["2008-05-08",3050.9,3050.9,3050.9,3050.9,550],["2008-05-09",3050.9,3050.9,2995.43,2995.43,280],["2008-05-12",2939.96,2939.96,2939.96,2939.96,60],["2008-05-13",2884.48,2884.48,2884.48,2884.48,5010],["2008-05-14",2829.01,2829.01,2829.01,2829.01,10],["2008-05-15",2773.54,2773.54,2773.54,2773.54,1050],["2008-05-16",2718.07,2718.07,2718.07,2718.07,100],["2008-05-19",2676.47,2676.47,2676.47,2676.47,200],["2008-05-20",2676.47,2676.47,2634.87,2634.87,1100],["2008-05-21",2634.87,2634.87,2593.26,2593.26,1160],["2008-05-22",2551.66,2551.66,2551.66,2551.66,1100],["2008-05-23",2510.06,2510.06,2510.06,2510.06,200],["2008-05-26",2468.45,2468.45,2468.45,2468.45,50],["2008-05-30",2426.85,2426.85,2426.85,2426.85,2100],["2008-06-02",2385.25,2385.25,2385.25,2385.25,690],["2008-06-03",2343.64,2343.64,2343.64,2343.64,50],["2008-06-04",2302.04,2302.04,2302.04,2302.04,100],["2008-06-05",2302.04,2302.04,2302.04,2302.04,0],["2008-06-06",2302.04,2302.04,2260.44,2260.44,6210],["2008-06-09",2218.83,2218.83,2218.83,2218.83,2000],["2008-06-10",2177.23,2177.23,2177.23,2177.23,5400],["2008-06-11",2210.93,2210.93,2136.74,2210.93,3520],["2008-06-12",2240.61,2240.61,2225.77,2225.77,8200],["2008-06-13",2181.25,2270.28,2181.25,2270.28,17520],["2008-06-16",2314.8,2314.8,2314.8,2314.8,2850],["2008-06-17",2344.48,2359.31,2344.48,2359.31,12190],["2008-06-18",2403.83,2403.83,2314.8,2314.8,7470],["2008-06-19",2314.8,2314.8,2314.8,2314.8,0],["2008-06-20",2255.44,2255.44,2255.44,2255.44,10],["2008-06-23",2255.44,2270.28,2196.09,2270.28,1660],["2008-06-24",2314.8,2314.8,2314.8,2314.8,250],["2008-06-25",2299.96,2299.96,2255.44,2255.44,1250],["2008-06-26",2196.09,2196.09,2196.09,2196.09,1350],["2008-06-27",2136.74,2136.74,2136.74,2136.74,1600],["2008-06-30",2077.38,2077.38,2077.38,2077.38,1800],["2008-07-01",2018.03,2136.74,2018.03,2121.9,13830],["2008-07-02",2136.74,2136.74,2062.54,2062.54,3790],["2008-07-03",2062.54,2121.9,2062.54,2121.9,12280],["2008-07-04",2181.25,2181.25,2181.25,2181.25,14010],["2008-07-07",2225.77,2225.77,2225.77,2225.77,900],["2008-07-08",2225.77,2225.77,2166.41,2166.41,410],["2008-07-09",2166.41,2166.41,2107.06,2107.06,8800],["2008-07-10",2047.71,2047.71,2047.71,2047.71,6270],["2008-07-11",1988.35,2047.71,1988.35,1988.35,166760],["2008-07-14",1929.0,2047.71,1929.0,2047.71,154180],["2008-07-15",2107.06,2107.06,2107.06,2107.06,54900],["2008-07-16",2166.41,2166.41,2166.41,2166.41,24170],["2008-07-17",2225.77,2225.77,2107.06,2107.06,46680],["2008-07-18",2047.71,2047.71,2047.71,2047.71,1290],["2008-07-21",1988.35,1988.35,1988.35,1988.35,5000],["2008-07-22",1929.0,1929.0,1929.0,1929.0,1010],["2008-07-23",1929.0,1929.0,1884.48,1884.48,170],["2008-07-24",1839.97,1839.97,1839.97,1839.97,3540],["2008-07-25",1795.45,1795.45,1795.45,1795.45,12510],["2008-07-28",1795.45,1839.97,1795.45,1839.97,81460],["2008-07-29",1884.48,1884.48,1884.48,1884.48,1480],["2008-07-30",1929.0,1929.0,1839.97,1929.0,46020],["2008-07-31",1943.84,1973.51,1929.0,1973.51,37420],["2008-08-01",2018.03,2018.03,2018.03,2018.03,22310],["2008-08-04",2077.38,2077.38,2047.71,2077.38,68100],["2008-08-05",2032.87,2032.87,2018.03,2018.03,8600],["2008-08-06",1958.68,2077.38,1958.68,2077.38,29010],["2008-08-07",2077.38,2107.06,2077.38,2077.38,7050],["2008-08-08",2018.03,2018.03,2018.03,2018.03,20840],["2008-08-11",2077.38,2077.38,2077.38,2077.38,28510],["2008-08-12",2136.74,2136.74,2077.38,2136.74,45140],["2008-08-13",2092.22,2151.58,2077.38,2151.58,28500],["2008-08-14",2136.74,2210.93,2136.74,2210.93,42040],["2008-08-15",2270.28,2270.28,2270.28,2270.28,4150],["2008-08-18",2374.15,2374.15,2344.48,2374.15,32850],["2008-08-19",2492.86,2492.86,2374.15,2403.83,30020],["2008-08-20",2403.83,2522.54,2314.8,2314.8,14400],["2008-08-21",2388.99,2388.99,2210.93,2359.31,25170],["2008-08-22",2359.31,2374.15,2255.44,2255.44,16630],["2008-08-25",2359.31,2359.31,2344.48,2359.31,27500],["2008-08-26",2463.18,2463.18,2463.18,2463.18,10080],["2008-08-27",2581.89,2581.89,2344.48,2344.48,38460],["2008-08-28",2344.48,2403.83,2344.48,2403.83,18070],["2008-08-29",2478.02,2492.86,2285.12,2492.86,18960],["2008-09-03",2611.57,2611.57,2611.57,2611.57,71100],["2008-09-04",2730.28,2730.28,2611.57,2670.92,73930],["2008-09-05",2759.95,2804.47,2700.6,2804.47,63200],["2008-09-08",2938.01,2938.01,2670.92,2745.11,116120],["2008-09-09",2878.66,2878.66,2759.95,2819.31,56670],["2008-09-10",2759.95,2819.31,2685.76,2685.76,18250],["2008-09-11",2552.21,2552.21,2552.21,2552.21,1310],["2008-09-12",2433.51,2433.51,2433.51,2433.51,6050],["2008-09-15",2314.8,2403.83,2314.8,2314.8,71630],["2008-09-16",2210.93,2210.93,2210.93,2210.93,22060],["2008-09-17",2107.06,2107.06,2107.06,2107.06,14600],["2008-09-18",2003.19,2003.19,2003.19,2003.19,23490],["2008-09-19",2092.22,2092.22,2092.22,2092.22,23830],["2008-09-22",2196.09,2196.09,2196.09,2196.09,1120],["2008-09-23",2092.22,2196.09,2092.22,2196.09,33500],["2008-09-24",2151.58,2196.09,2092.22,2151.58,15260],["2008-09-25",2151.58,2210.93,2151.58,2196.09,4770],["2008-09-26",2299.96,2299.96,2107.06,2225.77,8990],["2008-09-29",2151.58,2299.96,2121.9,2121.9,5790],["2008-09-30",2018.03,2018.03,2018.03,2018.03,10970],["2008-10-01",2092.22,2107.06,1958.68,2018.03,19130],["2008-10-02",2107.06,2107.06,2047.71,2092.22,13250],["2008-10-03",2077.38,2181.25,2062.54,2136.74,17100],["2008-10-06",2047.71,2077.38,2032.87,2077.38,10420],["2008-10-07",1973.51,2003.19,1973.51,1973.51,19860],["2008-10-08",1884.48,2062.54,1884.48,2047.71,38300],["2008-10-09",2062.54,2062.54,1958.68,1973.51,22110],["2008-10-10",1973.51,1973.51,1929.0,1958.68,21960],["2008-10-13",1958.68,2047.71,1958.68,1973.51,8080],["2008-10-14",2062.54,2062.54,2062.54,2062.54,430],["2008-10-15",2136.74,2151.58,2062.54,2151.58,14780],["2008-10-16",2047.71,2047.71,2047.71,2047.71,13620],["2008-10-17",2092.22,2107.06,2003.19,2107.06,9100],["2008-10-20",2018.03,2136.74,2018.03,2032.87,6010],["2008-10-21",2121.9,2121.9,2077.38,2077.38,1400],["2008-10-22",2136.74,2136.74,1973.51,1973.51,13080],["2008-10-23",2062.54,2062.54,2062.54,2062.54,35140],["2008-10-24",2151.58,2151.58,2151.58,2151.58,36340],["2008-10-27",2151.58,2225.77,2151.58,2151.58,12530],["2008-10-28",2166.41,2255.44,2151.58,2225.77,39400],["2008-10-29",2329.64,2329.64,2225.77,2329.64,49580],["2008-10-30",2329.64,2418.67,2270.28,2388.99,49800],["2008-10-31",2388.99,2492.86,2329.64,2492.86,47090],["2008-11-03",2522.54,2522.54,2374.15,2433.51,34300],["2008-11-04",2433.51,2433.51,2329.64,2433.51,39130],["2008-11-05",2433.51,2552.21,2433.51,2463.18,154860],["2008-11-06",2388.99,2522.54,2359.31,2463.18,52490],["2008-11-07",2374.15,2433.51,2344.48,2433.51,52800],["2008-11-10",2478.02,2478.02,2433.51,2433.51,35770],["2008-11-11",2463.18,2552.21,2374.15,2492.86,61610],["2008-11-12",2388.99,2492.86,2388.99,2492.86,52940],["2008-11-13",2448.34,2492.86,2433.51,2433.51,45440],["2008-11-14",2507.7,2507.7,2448.34,2448.34,5250],["2008-11-17",2463.18,2463.18,2374.15,2448.34,9970],["2008-11-18",2527.32,2527.32,2369.37,2464.14,17170],["2008-11-19",2416.75,2432.55,2369.37,2385.16,23500],["2008-11-20",2321.98,2369.37,2290.39,2369.37,15050],["2008-11-21",2258.8,2353.57,2258.8,2258.8,17140],["2008-11-24",2321.98,2321.98,2211.41,2211.41,12030],["2008-11-25",2306.18,2321.98,2243.0,2306.18,11550],["2008-11-26",2306.18,2306.18,2211.41,2211.41,16990],["2008-11-27",2227.2,2227.2,2116.63,2148.22,17700],["2008-11-28",2243.0,2243.0,2179.82,2179.82,22980],["2008-12-01",2211.41,2274.59,2211.41,2243.0,17850],["2008-12-02",2132.43,2164.02,2132.43,2132.43,31630],["2008-12-03",2179.82,2179.82,2100.84,2100.84,11600],["2008-12-04",2179.82,2179.82,2148.22,2148.22,12450],["2008-12-05",2100.84,2132.43,2085.04,2085.04,14700],["2008-12-08",2085.04,2085.04,2021.86,2037.65,8740],["2008-12-09",1958.68,2132.43,1958.68,2132.43,2600],["2008-12-10",2053.45,2148.22,2053.45,2148.22,1430],["2008-12-11",2069.25,2211.41,2069.25,2069.25,8670],["2008-12-12",2164.02,2164.02,2148.22,2164.02,19000],["2008-12-15",2258.8,2258.8,2195.61,2258.8,18380],["2008-12-16",2321.98,2321.98,2164.02,2243.0,26610],["2008-12-17",2164.02,2258.8,2164.02,2258.8,24780],["2008-12-18",2258.8,2274.59,2211.41,2258.8,18960],["2008-12-19",2258.8,2290.39,2179.82,2290.39,19010],["2008-12-22",2369.37,2369.37,2290.39,2321.98,8920],["2008-12-23",2211.41,2306.18,2211.41,2290.39,18110],["2008-12-24",2290.39,2321.98,2258.8,2290.39,5020],["2008-12-25",2290.39,2290.39,2290.39,2290.39,100],["2008-12-26",2258.8,2369.37,2258.8,2321.98,16080],["2008-12-29",2321.98,2353.57,2321.98,2353.57,6200],["2008-12-30",2369.37,2369.37,2353.57,2369.37,6640],["2008-12-31",2369.37,2369.37,2258.8,2353.57,5930],["2009-01-02",2290.39,2369.37,2290.39,2353.57,2290],["2009-01-05",2337.77,2385.16,2337.77,2369.37,8630],["2009-01-06",2369.37,2416.75,2290.39,2369.37,16830],["2009-01-07",2400.96,2432.55,2369.37,2400.96,11390],["2009-01-08",2369.37,2464.14,2369.37,2369.37,5650],["2009-01-09",2369.37,2432.55,2369.37,2432.55,790],["2009-01-12",2448.34,2448.34,2321.98,2321.98,5410],["2009-01-13",2321.98,2337.77,2321.98,2337.77,130],["2009-01-14",2243.0,2353.57,2227.2,2227.2,2630],["2009-01-15",2321.98,2337.77,2148.22,2148.22,26900],["2009-01-16",2195.61,2243.0,2148.22,2243.0,3080],["2009-01-19",2337.77,2353.57,2243.0,2337.77,7910],["2009-01-20",2337.77,2337.77,2227.2,2227.2,9800],["2009-01-21",2227.2,2306.18,2164.02,2306.18,5030],["2009-01-22",2321.98,2321.98,2306.18,2306.18,2660],["2009-01-23",2369.37,2369.37,2369.37,2369.37,100],["2009-02-02",2274.59,2321.98,2258.8,2258.8,12010],["2009-02-03",2211.41,2306.18,2211.41,2306.18,4740],["2009-02-04",2195.61,2227.2,2195.61,2227.2,870],["2009-02-05",2116.63,2258.8,2116.63,2116.63,7110],["2009-02-06",2132.43,2211.41,2085.04,2116.63,4930],["2009-02-09",2195.61,2211.41,2116.63,2211.41,7470],["2009-02-10",2243.0,2321.98,2132.43,2321.98,51030],["2009-02-11",2321.98,2416.75,2290.39,2416.75,52770],["2009-02-12",2416.75,2479.94,2369.37,2479.94,15660],["2009-02-13",2369.37,2479.94,2369.37,2479.94,37080],["2009-02-16",2479.94,2590.51,2464.14,2495.73,17900],["2009-02-17",2400.96,2448.34,2385.16,2385.16,1610],["2009-02-18",2337.77,2337.77,2274.59,2337.77,40730],["2009-02-19",2337.77,2337.77,2227.2,2227.2,17500],["2009-02-20",2290.39,2290.39,2148.22,2148.22,32320],["2009-02-23",2195.61,2195.61,2053.45,2053.45,43580],["2009-02-24",2006.06,2053.45,1974.47,2021.86,23770],["2009-02-25",2116.63,2116.63,2100.84,2116.63,12970],["2009-02-26",2132.43,2132.43,2021.86,2116.63,12730],["2009-02-27",2069.25,2100.84,2053.45,2085.04,16250],["2009-03-02",2085.04,2132.43,2085.04,2116.63,9400],["2009-03-03",2053.45,2100.84,2053.45,2053.45,16520],["2009-03-04",2069.25,2116.63,2069.25,2085.04,18750],["2009-03-05",2179.82,2179.82,2132.43,2179.82,5200],["2009-03-06",2211.41,2211.41,2132.43,2195.61,14180],["2009-03-09",2227.2,2227.2,2195.61,2211.41,10220],["2009-03-10",2211.41,2211.41,2179.82,2211.41,20390],["2009-03-11",2321.98,2321.98,2227.2,2274.59,21460],["2009-03-12",2243.0,2243.0,2227.2,2243.0,10530],["2009-03-13",2258.8,2258.8,2227.2,2243.0,8710],["2009-03-16",2274.59,2274.59,2179.82,2179.82,7700],["2009-03-17",2258.8,2274.59,2258.8,2274.59,38320],["2009-03-18",2385.16,2385.16,2353.57,2385.16,79480],["2009-03-19",2385.16,2400.96,2274.59,2274.59,38250],["2009-03-20",2337.77,2337.77,2243.0,2290.39,3650],["2009-03-23",2243.0,2321.98,2179.82,2179.82,30650],["2009-03-24",2274.59,2274.59,2243.0,2274.59,36490],["2009-03-25",2290.39,2385.16,2243.0,2385.16,36110],["2009-03-26",2385.16,2385.16,2290.39,2306.18,30570],["2009-03-27",2290.39,2290.39,2243.0,2274.59,42910],["2009-03-30",2274.59,2306.18,2243.0,2274.59,31170],["2009-03-31",2337.77,2385.16,2337.77,2385.16,65410],["2009-04-01",2495.73,2495.73,2495.73,2495.73,13510],["2009-04-02",2606.3,2606.3,2606.3,2606.3,34510],["2009-04-03",2732.67,2732.67,2685.28,2732.67,118010],["2009-04-07",2843.24,2859.03,2732.67,2859.03,270510],["2009-04-08",2764.26,2985.4,2748.46,2922.22,81330],["2009-04-09",2843.24,2843.24,2811.65,2827.44,122980],["2009-04-10",2922.22,2953.81,2874.83,2922.22,68860],["2009-04-13",3032.79,3064.38,3016.99,3048.58,123420],["2009-04-14",2953.81,2985.4,2906.42,2906.42,81740],["2009-04-15",2780.06,2859.03,2764.26,2764.26,64890],["2009-04-16",2764.26,2780.06,2732.67,2780.06,55070],["2009-04-17",2780.06,2780.06,2653.69,2685.28,76910],["2009-04-20",2558.92,2685.28,2558.92,2558.92,58840],["2009-04-21",2448.34,2606.3,2448.34,2606.3,33350],["2009-04-22",2732.67,2732.67,2732.67,2732.67,18010],["2009-04-23",2811.65,2843.24,2764.26,2843.24,33150],["2009-04-24",2843.24,2843.24,2748.46,2764.26,49760],["2009-04-27",2811.65,2811.65,2764.26,2764.26,13260],["2009-04-28",2716.87,2780.06,2716.87,2780.06,12680],["2009-04-29",2780.06,2843.24,2780.06,2811.65,30190],["2009-05-04",2938.01,2938.01,2906.42,2938.01,61050],["2009-05-05",3071.56,3071.56,3004.79,3071.56,102200],["2009-05-06",3004.79,3004.79,2921.32,2954.71,16710],["2009-05-07",2988.09,3038.17,2887.93,2887.93,23290],["2009-05-08",3038.17,3038.17,2971.4,3004.79,30820],["2009-05-11",3155.03,3155.03,3104.95,3155.03,142450],["2009-05-12",3305.27,3305.27,3305.27,3305.27,105170],["2009-05-13",3455.5,3622.44,3455.5,3622.44,38320],["2009-05-14",3605.74,3622.44,3505.58,3622.44,171300],["2009-05-15",3789.37,3789.37,3789.37,3789.37,28270],["2009-05-18",3973.0,3973.0,3973.0,3973.0,53200],["2009-05-19",4156.62,4156.62,4139.93,4156.62,102280],["2009-05-20",4356.94,4356.94,4340.25,4356.94,237150],["2009-05-21",4256.78,4356.94,4139.93,4139.93,103230],["2009-05-22",3939.61,4006.38,3939.61,3939.61,128800],["2009-05-25",4123.23,4123.23,4123.23,4123.23,4300],["2009-05-26",4323.55,4323.55,4306.86,4323.55,125110],["2009-05-27",4323.55,4523.87,4323.55,4507.18,270720],["2009-05-28",4724.19,4724.19,4724.19,4724.19,78320],["2009-05-29",4957.9,4957.9,4957.9,4957.9,41840],["2009-06-01",5191.6,5191.6,5174.91,5191.6,149070],["2009-06-02",5442.0,5442.0,5442.0,5442.0,27320],["2009-06-03",5709.09,5709.09,5692.4,5709.09,272910],["2009-06-04",5926.11,5992.88,5709.09,5992.88,199290],["2009-06-05",6276.67,6276.67,6276.67,6276.67,32610],["2009-06-08",6276.67,6577.14,6276.67,6543.76,138130],["2009-06-09",6310.05,6310.05,6226.59,6226.59,293100],["2009-06-10",6293.36,6293.36,5926.11,5926.11,173800],["2009-06-11",6209.89,6209.89,6209.89,6209.89,8200],["2009-06-12",6510.37,6510.37,6510.37,6510.37,4820],["2009-06-15",6827.54,6827.54,6794.16,6827.54,287200],["2009-06-16",6527.06,6677.3,6493.68,6493.68,229510],["2009-06-17",6176.51,6493.68,6176.51,6276.67,177560],["2009-06-18",6577.14,6577.14,6343.44,6343.44,131910],["2009-06-19",6577.14,6577.14,6026.27,6093.04,93540],["2009-06-22",5792.56,5792.56,5792.56,5792.56,48130],["2009-06-23",5508.78,5508.78,5508.78,5508.78,16060],["2009-06-24",5241.68,5775.87,5241.68,5775.87,233480],["2009-06-25",5976.19,5976.19,5492.08,5492.08,83200],["2009-06-26",5492.08,5592.24,5375.23,5508.78,66820],["2009-06-29",5341.84,5659.01,5341.84,5508.78,78280],["2009-06-30",5770.02,5770.02,5252.53,5252.53,91020],["2009-07-01",4993.79,4993.79,4993.79,4993.79,22950],["2009-07-02",4760.92,4838.54,4760.92,4760.92,42100],["2009-07-03",4528.05,4528.05,4528.05,4528.05,17460],["2009-07-06",4735.04,4735.04,4657.42,4709.17,57790],["2009-07-07",4502.17,4709.17,4476.3,4476.3,36170],["2009-07-08",4346.92,4450.42,4346.92,4424.55,24110],["2009-07-09",4553.92,4553.92,4424.55,4424.55,15160],["2009-07-10",4321.05,4450.42,4217.55,4450.42,49190],["2009-07-13",4295.18,4295.18,4243.43,4243.43,51050],["2009-07-14",4243.43,4243.43,4036.43,4114.05,14570],["2009-07-15",4269.3,4269.3,4139.93,4269.3,7280],["2009-07-16",4269.3,4372.8,4139.93,4139.93,24040],["2009-07-17",4062.3,4139.93,4010.56,4036.43,15790],["2009-07-20",3881.18,4010.56,3855.31,3881.18,26630],["2009-07-21",4010.56,4010.56,3881.18,3907.06,25510],["2009-07-22",4010.56,4010.56,3881.18,3881.18,24070],["2009-07-23",3958.81,3958.81,3881.18,3958.81,7470],["2009-07-24",4139.93,4139.93,4139.93,4139.93,33960],["2009-07-27",4346.92,4346.92,4269.3,4346.92,42950],["2009-07-28",4139.93,4398.67,4139.93,4165.8,33360],["2009-07-29",4269.3,4269.3,4139.93,4139.93,12370],["2009-07-30",4036.43,4036.43,3984.68,3984.68,23340],["2009-07-31",4139.93,4165.8,4010.56,4165.8,55020],["2009-08-03",4269.3,4269.3,4165.8,4243.43,29190],["2009-08-04",4321.05,4398.67,4036.43,4398.67,41560],["2009-08-05",4269.3,4398.67,4243.43,4398.67,17110],["2009-08-06",4295.18,4450.42,4269.3,4269.3,37070],["2009-08-07",4165.8,4321.05,4139.93,4269.3,19260],["2009-08-10",4243.43,4372.8,4243.43,4346.92,22300],["2009-08-11",4528.05,4553.92,4450.42,4553.92,71950],["2009-08-12",4605.67,4605.67,4476.3,4476.3,30950],["2009-08-13",4579.8,4605.67,4528.05,4528.05,47010],["2009-08-14",4346.92,4450.42,4346.92,4424.55,13270],["2009-08-17",4295.18,4398.67,4269.3,4295.18,22620],["2009-08-18",4114.05,4295.18,4114.05,4269.3,14670],["2009-08-19",4372.8,4398.67,4295.18,4346.92,13270],["2009-08-20",4295.18,4398.67,4295.18,4346.92,24580],["2009-08-21",4398.67,4450.42,4346.92,4372.8,37400],["2009-08-24",4424.55,4424.55,4372.8,4398.67,32590],["2009-08-25",4476.3,4476.3,4321.05,4398.67,22660],["2009-08-26",4398.67,4424.55,4346.92,4372.8,11900],["2009-08-27",4269.3,4398.67,4269.3,4372.8,24990],["2009-08-28",4321.05,4398.67,4321.05,4398.67,48010],["2009-08-31",4605.67,4605.67,4605.67,4605.67,65320],["2009-09-01",4812.67,4812.67,4760.92,4812.67,115830],["2009-09-03",5045.54,5045.54,4916.16,4916.16,136540],["2009-09-04",4916.16,4916.16,4683.29,4683.29,61420],["2009-09-07",4502.17,4605.67,4450.42,4450.42,53310],["2009-09-08",4424.55,4502.17,4424.55,4476.3,72990],["2009-09-09",4476.3,4502.17,4398.67,4450.42,72300],["2009-09-10",4424.55,4528.05,4398.67,4398.67,55610],["2009-09-11",4424.55,4502.17,4424.55,4476.3,99160],["2009-09-14",4502.17,4502.17,4424.55,4476.3,80320],["2009-09-15",4424.55,4450.42,4398.67,4398.67,72710],["2009-09-16",4346.92,4476.3,4346.92,4424.55,93740],["2009-09-17",4502.17,4502.17,4398.67,4424.55,57300],["2009-09-18",4372.8,4450.42,4372.8,4424.55,45200],["2009-09-21",4424.55,4424.55,4372.8,4372.8,74890],["2009-09-22",4269.3,4398.67,4269.3,4295.18,99990],["2009-09-23",4346.92,4502.17,4346.92,4502.17,120830],["2009-09-24",4450.42,4528.05,4450.42,4502.17,93590],["2009-09-25",4502.17,4709.17,4476.3,4657.42,143600],["2009-09-28",4709.17,4709.17,4528.05,4553.92,66130],["2009-09-29",4553.92,4553.92,4450.42,4502.17,51420],["2009-09-30",4424.55,4502.17,4398.67,4424.55,114160],["2009-10-01",4424.55,4450.42,4346.92,4346.92,82160],["2009-10-02",4346.92,4372.8,4139.93,4346.92,105860],["2009-10-05",4553.92,4553.92,4295.18,4321.05,30270],["2009-10-06",4346.92,4346.92,4269.3,4269.3,32480],["2009-10-07",4372.8,4372.8,4243.43,4269.3,60840],["2009-10-08",4269.3,4321.05,4217.55,4295.18,55410],["2009-10-09",4295.18,4424.55,4295.18,4398.67,89790],["2009-10-12",4579.8,4605.67,4502.17,4605.67,166360],["2009-10-13",4812.67,4812.67,4812.67,4812.67,88080],["2009-10-14",5045.54,5045.54,4812.67,5045.54,414260],["2009-10-15",5278.41,5278.41,5045.54,5045.54,258840],["2009-10-16",4864.42,4916.16,4812.67,4812.67,193580],["2009-10-19",4890.29,5045.54,4864.42,5045.54,206720],["2009-10-20",5226.66,5278.41,5071.41,5278.41,263090],["2009-10-21",5511.28,5511.28,5330.16,5407.78,226050],["2009-10-22",5278.41,5278.41,5149.04,5149.04,203970],["2009-10-23",4916.16,5019.66,4916.16,4916.16,267070],["2009-10-26",4760.92,4838.54,4683.29,4683.29,151610],["2009-10-27",4528.05,4657.42,4528.05,4657.42,77900],["2009-10-28",4631.54,4864.42,4631.54,4786.79,53200],["2009-10-29",4579.8,4605.67,4553.92,4579.8,102900],["2009-10-30",4686.93,4740.49,4579.8,4686.93,70840],["2009-11-02",4553.01,4553.01,4472.67,4472.67,52640],["2009-11-03",4258.41,4499.45,4258.41,4258.41,61900],["2009-11-04",4070.93,4285.19,4070.93,4178.06,54840],["2009-11-05",4285.19,4365.54,4204.84,4365.54,47630],["2009-11-06",4553.01,4553.01,4365.54,4365.54,30380],["2009-11-09",4285.19,4365.54,4151.28,4151.28,39100],["2009-11-10",4151.28,4178.06,4070.93,4097.71,56880],["2009-11-11",4258.41,4258.41,4070.93,4231.62,26010],["2009-11-12",4338.75,4419.1,4258.41,4338.75,63250],["2009-11-13",4419.1,4445.88,4285.19,4311.97,14900],["2009-11-16",4445.88,4445.88,4231.62,4231.62,24550],["2009-11-17",4231.62,4285.19,4204.84,4231.62,31440],["2009-11-18",4204.84,4204.84,4151.28,4151.28,42100],["2009-11-19",4178.06,4285.19,4178.06,4285.19,20590],["2009-11-20",4285.19,4311.97,4231.62,4258.41,12670],["2009-11-23",4231.62,4285.19,4151.28,4151.28,27320],["2009-11-24",4044.15,4097.71,4044.15,4097.71,29660],["2009-11-25",3990.58,4017.36,3910.23,3910.23,61280],["2009-11-26",3776.32,3776.32,3722.76,3722.76,45390],["2009-11-27",3562.06,3883.45,3562.06,3883.45,54030],["2009-11-30",3910.23,3937.02,3883.45,3910.23,17410],["2009-12-01",3910.23,3990.58,3910.23,3963.8,4690],["2009-12-02",3776.32,3990.58,3776.32,3803.11,52650],["2009-12-03",3695.98,3883.45,3695.98,3803.11,25600],["2009-12-04",3856.67,3937.02,3829.89,3937.02,12440],["2009-12-07",3829.89,3937.02,3829.89,3937.02,3550],["2009-12-08",3937.02,3937.02,3749.54,3749.54,51653],["2009-12-09",3615.63,3856.67,3615.63,3749.54,15680],["2009-12-10",3642.41,3695.98,3588.85,3588.85,29840],["2009-12-11",3481.72,3508.5,3428.15,3481.72,16510],["2009-12-14",3642.41,3642.41,3615.63,3642.41,9340],["2009-12-15",3562.06,3615.63,3562.06,3588.85,12510],["2009-12-16",3481.72,3642.41,3428.15,3428.15,15540],["2009-12-17",3428.15,3481.72,3428.15,3481.72,12600],["2009-12-18",3508.5,3642.41,3508.5,3642.41,15190],["2009-12-21",3562.06,3803.11,3562.06,3776.32,12430],["2009-12-22",3776.32,3883.45,3669.19,3749.54,9440],["2009-12-23",3883.45,3883.45,3588.85,3722.76,5750],["2009-12-24",3588.85,3749.54,3588.85,3722.76,23070],["2009-12-25",3776.32,3803.11,3642.41,3803.11,16320],["2009-12-28",3749.54,3856.67,3695.98,3695.98,7230],["2009-12-29",3722.76,3749.54,3615.63,3749.54,7580],["2009-12-30",3642.41,3803.11,3642.41,3803.11,12830],["2009-12-31",3803.11,3856.67,3749.54,3829.89,32550],["2010-01-04",3937.02,4017.36,3937.02,4017.36,42730],["2010-01-05",4178.06,4178.06,4017.36,4017.36,9620],["2010-01-06",3883.45,4097.71,3883.45,4017.36,3670],["2010-01-07",4017.36,4044.15,4017.36,4017.36,15580],["2010-01-08",4097.71,4097.71,4017.36,4017.36,13340],["2010-01-11",3883.45,3963.8,3883.45,3937.02,5700],["2010-01-12",3883.45,3910.23,3856.67,3856.67,6460],["2010-01-13",3829.89,3829.89,3695.98,3695.98,14050],["2010-01-14",3695.98,3829.89,3695.98,3829.89,3020],["2010-01-15",3749.54,3749.54,3669.19,3749.54,9550],["2010-01-18",3749.54,3749.54,3562.06,3588.85,13880],["2010-01-19",3615.63,3615.63,3615.63,3615.63,1520],["2010-01-20",3615.63,3615.63,3562.06,3562.06,14220],["2010-01-21",3508.5,3615.63,3508.5,3508.5,17950],["2010-01-22",3347.8,3481.72,3347.8,3428.15,11450],["2010-01-25",3401.37,3588.85,3401.37,3588.85,12700],["2010-01-26",3588.85,3669.19,3481.72,3615.63,11090],["2010-01-27",3695.98,3695.98,3454.93,3615.63,9720],["2010-01-28",3481.72,3588.85,3481.72,3588.85,9150],["2010-01-29",3454.93,3588.85,3454.93,3588.85,16400],["2010-02-01",3481.72,3588.85,3481.72,3588.85,6590],["2010-02-02",3481.72,3508.5,3481.72,3508.5,4390],["2010-02-03",3428.15,3535.28,3428.15,3535.28,18370],["2010-02-04",3562.06,3588.85,3562.06,3588.85,10350],["2010-02-05",3481.72,3535.28,3428.15,3535.28,12870],["2010-02-08",3535.28,3562.06,3374.59,3535.28,7600],["2010-02-09",3535.28,3535.28,3535.28,3535.28,340],["2010-02-10",3535.28,3615.63,3481.72,3615.63,9590],["2010-02-11",3669.19,3695.98,3669.19,3695.98,5910],["2010-02-12",3722.76,3722.76,3615.63,3615.63,1390],["2010-02-22",3508.5,3615.63,3508.5,3615.63,4720],["2010-02-23",3481.72,3481.72,3454.93,3481.72,5330],["2010-02-24",3428.15,3481.72,3428.15,3428.15,8260],["2010-02-25",3588.85,3588.85,3481.72,3481.72,4010],["2010-02-26",3588.85,3588.85,3347.8,3562.06,2920],["2010-03-01",3642.41,3642.41,3615.63,3615.63,1910],["2010-03-02",3615.63,3615.63,3562.06,3562.06,2640],["2010-03-03",3588.85,3588.85,3481.72,3562.06,1440],["2010-03-04",3615.63,3615.63,3562.06,3562.06,4950],["2010-03-05",3454.93,3588.85,3454.93,3481.72,9210],["2010-03-08",3508.5,3588.85,3481.72,3508.5,12360],["2010-03-09",3508.5,3588.85,3508.5,3588.85,8800],["2010-03-10",3615.63,3615.63,3562.06,3588.85,2580],["2010-03-11",3562.06,3695.98,3562.06,3615.63,14120],["2010-03-12",3615.63,3722.76,3615.63,3722.76,32300],["2010-03-15",3829.89,3829.89,3722.76,3722.76,7970],["2010-03-16",3722.76,3749.54,3562.06,3749.54,10710],["2010-03-17",3749.54,3749.54,3615.63,3615.63,3500],["2010-03-18",3615.63,3642.41,3588.85,3615.63,7580],["2010-03-19",3588.85,3615.63,3562.06,3562.06,6130],["2010-03-22",3562.06,3562.06,3535.28,3535.28,13820],["2010-03-23",3535.28,3588.85,3481.72,3588.85,9580],["2010-03-24",3588.85,3669.19,3562.06,3669.19,43260],["2010-03-25",3695.98,3695.98,3535.28,3535.28,6510],["2010-03-26",3562.06,3562.06,3481.72,3481.72,1710],["2010-03-29",3535.28,3588.85,3481.72,3535.28,32550],["2010-03-30",3642.41,3642.41,3535.28,3535.28,7020],["2010-03-31",3535.28,3588.85,3535.28,3535.28,8920],["2010-04-01",3508.5,3588.85,3508.5,3535.28,14730],["2010-04-02",3562.06,3562.06,3535.28,3535.28,13790],["2010-04-05",3588.85,3695.98,3562.06,3695.98,41650],["2010-04-06",3776.32,3776.32,3669.19,3669.19,6650],["2010-04-07",3615.63,3642.41,3508.5,3562.06,17890],["2010-04-08",3562.06,3695.98,3562.06,3695.98,6550],["2010-04-09",3695.98,3695.98,3642.41,3695.98,24370],["2010-04-12",3669.19,3669.19,3669.19,3669.19,33140],["2010-04-13",3669.19,3669.19,3615.63,3669.19,3500],["2010-04-14",3615.63,3642.41,3615.63,3642.41,7090],["2010-04-15",3642.41,3695.98,3615.63,3669.19,14540],["2010-04-16",3722.76,3722.76,3669.19,3695.98,25110],["2010-04-19",3695.98,3722.76,3642.41,3695.98,18550],["2010-04-20",3722.76,3749.54,3695.98,3695.98,29260],["2010-04-21",3749.54,3803.11,3749.54,3776.32,35340],["2010-04-22",3856.67,3856.67,3749.54,3776.32,36370],["2010-04-26",3749.54,3856.67,3749.54,3776.32,18250],["2010-04-27",3776.32,3803.11,3669.19,3749.54,17280],["2010-04-28",3803.11,3803.11,3722.76,3722.76,6310],["2010-04-29",3749.54,3803.11,3695.98,3776.32,16650],["2010-05-04",3944.16,3944.16,3916.19,3944.16,72310],["2010-05-05",3916.19,4056.05,3916.19,4056.05,35910],["2010-05-06",4251.86,4251.86,4251.86,4251.86,185180],["2010-05-07",4447.67,4447.67,4084.02,4335.78,134100],["2010-05-10",4335.78,4391.72,4139.97,4139.97,81570],["2010-05-11",4251.86,4251.86,4112.0,4112.0,18040],["2010-05-12",3944.16,4000.1,3916.19,3916.19,45920],["2010-05-13",4056.05,4056.05,3832.27,3832.27,34990],["2010-05-14",3944.16,3944.16,3804.3,3916.19,17900],["2010-05-17",3888.21,3888.21,3720.38,3720.38,94400],["2010-05-18",3720.38,3748.35,3692.4,3720.38,17610],["2010-05-19",3720.38,3720.38,3608.49,3608.49,32550],["2010-05-20",3552.54,3636.46,3496.6,3580.51,16320],["2010-05-21",3496.6,3580.51,3412.68,3412.68,24040],["2010-05-24",3552.54,3552.54,3412.68,3496.6,15780],["2010-05-25",3412.68,3496.6,3412.68,3412.68,10800],["2010-05-26",3524.57,3580.51,3412.68,3580.51,41940],["2010-05-27",3496.6,3580.51,3496.6,3580.51,7240],["2010-05-28",3720.38,3720.38,3608.49,3636.46,33970],["2010-05-31",3524.57,3552.54,3468.62,3468.62,23200],["2010-06-01",3468.62,3524.57,3468.62,3524.57,13790],["2010-06-02",3524.57,3552.54,3468.62,3552.54,16720],["2010-06-03",3636.46,3636.46,3552.54,3552.54,12730],["2010-06-04",3552.54,3580.51,3524.57,3552.54,12470],["2010-06-07",3468.62,3496.6,3440.65,3496.6,33100],["2010-06-08",3496.6,3608.49,3468.62,3524.57,14790],["2010-06-09",3524.57,3580.51,3524.57,3580.51,960],["2010-06-10",3580.51,3580.51,3552.54,3552.54,4890],["2010-06-11",3608.49,3608.49,3524.57,3524.57,20180],["2010-06-14",3524.57,3552.54,3524.57,3552.54,23280],["2010-06-15",3580.51,3580.51,3524.57,3552.54,15880],["2010-06-16",3608.49,3608.49,3552.54,3608.49,12310],["2010-06-17",3608.49,3636.46,3580.51,3580.51,29010],["2010-06-18",3524.57,3692.4,3524.57,3608.49,16710],["2010-06-21",3692.4,3776.32,3580.51,3776.32,80580],["2010-06-22",3804.3,3888.21,3776.32,3776.32,54030],["2010-06-23",3720.38,3776.32,3636.46,3776.32,17880],["2010-06-24",3832.27,3832.27,3776.32,3776.32,25170],["2010-06-25",3664.43,3804.3,3664.43,3748.35,26630],["2010-06-28",3720.38,3916.19,3720.38,3916.19,147800],["2010-06-29",3916.19,3972.13,3748.35,3748.35,40470],["2010-06-30",3832.27,3832.27,3720.38,3832.27,9480],["2010-07-01",3888.21,3888.21,3720.38,3832.27,17250],["2010-07-02",3888.21,3888.21,3832.27,3832.27,12650],["2010-07-05",3888.21,3888.21,3720.38,3832.27,16230],["2010-07-06",3860.24,3860.24,3720.38,3776.32,42020],["2010-07-07",3776.32,3860.24,3748.35,3776.32,42490],["2010-07-08",3832.27,3832.27,3748.35,3748.35,15310],["2010-07-09",3748.35,3916.19,3748.35,3860.24,77830],["2010-07-12",3916.19,4028.08,3860.24,4028.08,163710],["2010-07-13",4195.91,4223.89,4056.05,4112.0,107410],["2010-07-14",4112.0,4112.0,3972.13,4112.0,40960],["2010-07-15",4112.0,4112.0,3972.13,3972.13,39900],["2010-07-16",3916.19,4028.08,3916.19,3972.13,38160],["2010-07-19",3972.13,3972.13,3860.24,3916.19,24290],["2010-07-20",3916.19,4000.1,3916.19,3916.19,70170],["2010-07-21",4056.05,4112.0,3916.19,4112.0,180000],["2010-07-22",4112.0,4112.0,3944.16,4084.02,27850],["2010-07-23",4112.0,4112.0,3972.13,4028.08,30040],["2010-07-26",4056.05,4056.05,3832.27,3916.19,59960],["2010-07-27",3916.19,3944.16,3860.24,3860.24,48530],["2010-07-28",3944.16,3944.16,3776.32,3776.32,65260],["2010-07-29",3776.32,3804.3,3748.35,3776.32,13860],["2010-07-30",3860.24,3888.21,3776.32,3804.3,16820],["2010-08-02",3804.3,3888.21,3720.38,3720.38,20570],["2010-08-03",3720.38,3776.32,3664.43,3664.43,50180],["2010-08-04",3664.43,3664.43,3580.51,3580.51,39210],["2010-08-05",3636.46,3692.4,3552.54,3636.46,29800],["2010-08-06",3580.51,3608.49,3580.51,3608.49,28750],["2010-08-09",3552.54,3608.49,3440.65,3440.65,35200],["2010-08-10",3440.65,3440.65,3272.81,3384.7,95210],["2010-08-11",3524.57,3552.54,3524.57,3552.54,82730],["2010-08-12",3580.51,3580.51,3384.7,3496.6,76380],["2010-08-13",3552.54,3636.46,3524.57,3636.46,31130],["2010-08-16",3720.38,3804.3,3664.43,3804.3,31570],["2010-08-17",3804.3,3804.3,3692.4,3804.3,51673],["2010-08-18",3692.4,3720.38,3636.46,3664.43,45230],["2010-08-19",3720.38,3720.38,3636.46,3664.43,7450],["2010-08-20",3580.51,3636.46,3580.51,3636.46,29160],["2010-08-23",3720.38,3720.38,3636.46,3636.46,33220],["2010-08-24",3636.46,3636.46,3496.6,3496.6,34150],["2010-08-25",3586.25,3586.25,3347.17,3377.05,33970],["2010-08-26",3377.05,3406.94,3287.4,3377.05,51740],["2010-08-27",3496.6,3496.6,3287.4,3377.05,6250],["2010-08-30",3436.82,3526.48,3436.82,3526.48,18020],["2010-08-31",3586.25,3586.25,3526.48,3556.37,22730],["2010-09-01",3556.37,3556.37,3436.82,3556.37,22270],["2010-09-06",3556.37,3705.79,3556.37,3675.91,34000],["2010-09-07",3586.25,3646.02,3526.48,3556.37,18080],["2010-09-08",3466.71,3496.6,3436.82,3466.71,11150],["2010-09-09",3586.25,3616.14,3586.25,3616.14,30300],["2010-09-10",3616.14,3646.02,3586.25,3586.25,15970],["2010-09-13",3496.6,3526.48,3466.71,3496.6,9470],["2010-09-14",3496.6,3526.48,3436.82,3526.48,6650],["2010-09-15",3526.48,3586.25,3466.71,3466.71,9960],["2010-09-16",3466.71,3496.6,3466.71,3496.6,6140],["2010-09-17",3526.48,3586.25,3436.82,3586.25,9610],["2010-09-20",3616.14,3616.14,3556.37,3556.37,12900],["2010-09-21",3646.02,3646.02,3526.48,3556.37,12440],["2010-09-22",3586.25,3586.25,3466.71,3496.6,10180],["2010-09-23",3556.37,3556.37,3466.71,3496.6,16000],["2010-09-24",3556.37,3556.37,3526.48,3526.48,1400],["2010-09-27",3526.48,3526.48,3496.6,3496.6,7200],["2010-09-28",3496.6,3526.48,3466.71,3526.48,7870],["2010-09-29",3466.71,3526.48,3466.71,3466.71,16120],["2010-09-30",3466.71,3496.6,3436.82,3496.6,1400],["2010-10-01",3526.48,3526.48,3466.71,3496.6,2060],["2010-10-04",3526.48,3526.48,3347.17,3466.71,19110],["2010-10-05",3436.82,3436.82,3377.05,3436.82,4000],["2010-10-06",3436.82,3436.82,3377.05,3436.82,4600],["2010-10-07",3496.6,3496.6,3377.05,3377.05,11100],["2010-10-08",3377.05,3377.05,3377.05,3377.05,800],["2010-10-11",3436.82,3436.82,3377.05,3377.05,2400],["2010-10-12",3317.28,3377.05,3287.4,3287.4,7750],["2010-10-13",3287.4,3347.17,3257.51,3347.17,6820],["2010-10-14",3436.82,3436.82,3287.4,3287.4,2910],["2010-10-15",3227.63,3377.05,3227.63,3377.05,2320],["2010-10-18",3377.05,3377.05,3287.4,3287.4,1220],["2010-10-19",3287.4,3317.28,3257.51,3287.4,6680],["2010-10-20",3287.4,3317.28,3167.86,3257.51,2770],["2010-10-21",3227.63,3257.51,3108.08,3108.08,16260],["2010-10-22",3167.86,3167.86,2988.54,2988.54,19450],["2010-10-25",3078.2,3108.08,2958.66,2988.54,14650],["2010-10-26",2988.54,3137.97,2988.54,3137.97,13720],["2010-10-27",3137.97,3167.86,3108.08,3137.97,8070],["2010-10-28",3048.31,3137.97,3048.31,3048.31,22350],["2010-10-29",3078.2,3078.2,3048.31,3048.31,1500],["2010-11-01",2988.54,3048.31,2988.54,3048.31,5980],["2010-11-02",2988.54,2988.54,2988.54,2988.54,4330],["2010-11-03",2958.66,2988.54,2958.66,2988.54,1010],["2010-11-04",2928.77,2988.54,2928.77,2988.54,2600],["2010-11-05",3048.31,3048.31,2988.54,2988.54,9620],["2010-11-08",2958.66,3048.31,2928.77,2958.66,16200],["2010-11-09",2928.77,2928.77,2869.0,2928.77,5720],["2010-11-10",2928.77,2988.54,2928.77,2988.54,3870],["2010-11-11",2988.54,2988.54,2898.89,2928.77,1630],["2010-11-12",2928.77,2928.77,2839.12,2839.12,3950],["2010-11-15",2958.66,2958.66,2719.57,2719.57,2150],["2010-11-16",2719.57,2749.46,2600.03,2600.03,21700],["2010-11-17",2689.69,2719.57,2600.03,2600.03,15960],["2010-11-18",2719.57,2719.57,2689.69,2719.57,12140],["2010-11-19",2749.46,2809.23,2719.57,2749.46,18180],["2010-11-22",2659.8,2689.69,2659.8,2689.69,2900],["2010-11-23",2749.46,2779.34,2749.46,2749.46,1240],["2010-11-24",2809.23,2869.0,2809.23,2839.12,12490],["2010-11-25",2839.12,2958.66,2839.12,2898.89,11740],["2010-11-26",2988.54,3018.43,2898.89,2988.54,28400],["2010-11-29",2958.66,3048.31,2958.66,3048.31,19910],["2010-11-30",3167.86,3197.74,3108.08,3197.74,26120],["2010-12-01",3197.74,3257.51,3108.08,3257.51,7440],["2010-12-02",3108.08,3287.4,3108.08,3287.4,15660],["2010-12-03",3287.4,3377.05,3287.4,3347.17,23840],["2010-12-06",3377.05,3406.94,3347.17,3347.17,18390],["2010-12-07",3287.4,3347.17,3287.4,3287.4,9310],["2010-12-08",3197.74,3287.4,3167.86,3167.86,20650],["2010-12-09",3048.31,3197.74,3048.31,3137.97,5920],["2010-12-10",3197.74,3197.74,3137.97,3197.74,22390],["2010-12-13",3347.17,3347.17,3287.4,3347.17,38520],["2010-12-14",3347.17,3406.94,3227.63,3406.94,22600],["2010-12-15",3377.05,3377.05,3287.4,3347.17,2990],["2010-12-16",3257.51,3287.4,3257.51,3287.4,3100],["2010-12-17",3287.4,3287.4,3137.97,3167.86,21580],["2010-12-20",3197.74,3197.74,3197.74,3197.74,460],["2010-12-21",3257.51,3287.4,3227.63,3287.4,24450],["2010-12-22",3287.4,3287.4,3167.86,3167.86,7000],["2010-12-23",3108.08,3108.08,3078.2,3078.2,11100],["2010-12-24",2958.66,2958.66,2958.66,2958.66,2500],["2010-12-27",3078.2,3078.2,3048.31,3078.2,21250],["2010-12-28",3167.86,3167.86,3048.31,3108.08,6010],["2010-12-29",3108.08,3108.08,3108.08,3108.08,1000],["2010-12-30",3227.63,3227.63,3078.2,3078.2,5250],["2010-12-31",3167.86,3167.86,3137.97,3137.97,2560],["2011-01-04",3137.97,3137.97,3108.08,3108.08,6000],["2011-01-05",3167.86,3197.74,3078.2,3108.08,13030],["2011-01-06",3227.63,3227.63,3078.2,3078.2,1400],["2011-01-07",3078.2,3108.08,3078.2,3108.08,3210],["2011-01-10",3078.2,3078.2,3018.43,3018.43,1970],["2011-01-11",3018.43,3048.31,2958.66,2958.66,5600],["2011-01-12",2928.77,3018.43,2928.77,3018.43,1120],["2011-01-13",3078.2,3078.2,3018.43,3078.2,8290],["2011-01-14",3137.97,3137.97,3108.08,3108.08,4300],["2011-01-17",3108.08,3108.08,3108.08,3108.08,1630],["2011-01-18",3227.63,3227.63,3048.31,3137.97,6760],["2011-01-19",3048.31,3137.97,3048.31,3137.97,600],["2011-01-20",3048.31,3108.08,3048.31,3078.2,1780],["2011-01-21",3018.43,3078.2,3018.43,3078.2,9540],["2011-01-24",3018.43,3108.08,3018.43,3078.2,4200],["2011-01-25",3018.43,3048.31,3018.43,3048.31,5790],["2011-01-26",3048.31,3108.08,3048.31,3108.08,8410],["2011-01-27",3108.08,3108.08,2958.66,3108.08,15770],["2011-01-28",3167.86,3167.86,3137.97,3137.97,2310],["2011-02-08",3227.63,3257.51,3227.63,3257.51,6600],["2011-02-09",3257.51,3257.51,3227.63,3227.63,6540],["2011-02-10",3167.86,3227.63,3167.86,3227.63,810],["2011-02-11",3227.63,3227.63,3197.74,3197.74,4500],["2011-02-14",3197.74,3197.74,3197.74,3197.74,5710],["2011-02-15",3197.74,3257.51,3197.74,3197.74,45290],["2011-02-16",3257.51,3287.4,3257.51,3257.51,11750],["2011-02-17",3137.97,3257.51,3137.97,3227.63,14010],["2011-02-18",3167.86,3197.74,3167.86,3167.86,10880],["2011-02-21",3048.31,3108.08,3048.31,3048.31,10620],["2011-02-22",3131.9,3131.9,3004.06,3099.94,10450],["2011-02-23",3099.94,3195.81,3099.94,3099.94,3840],["2011-02-24",3067.98,3163.85,3067.98,3163.85,2970],["2011-02-25",3131.9,3195.81,3131.9,3163.85,5380],["2011-02-28",3163.85,3291.69,3163.85,3195.81,23840],["2011-03-01",3195.81,3195.81,3195.81,3195.81,1510],["2011-03-02",3355.6,3355.6,3067.98,3259.73,9870],["2011-03-03",3099.94,3163.85,3099.94,3163.85,1520],["2011-03-04",3036.02,3067.98,3036.02,3036.02,13570],["2011-03-07",3163.85,3163.85,3163.85,3163.85,16000],["2011-03-08",3163.85,3163.85,3163.85,3163.85,1490],["2011-03-09",3099.94,3163.85,3099.94,3163.85,190],["2011-03-10",3163.85,3195.81,3163.85,3163.85,9110],["2011-03-11",3291.69,3291.69,3195.81,3227.77,730],["2011-03-14",3259.73,3259.73,3131.9,3227.77,9750],["2011-03-15",3227.77,3259.73,3163.85,3163.85,11380],["2011-03-16",3195.81,3259.73,3195.81,3227.77,16200],["2011-03-17",3195.81,3227.77,3195.81,3195.81,8770],["2011-03-18",3163.85,3259.73,3163.85,3259.73,16840],["2011-03-21",3195.81,3291.69,3195.81,3291.69,4690],["2011-03-22",3195.81,3195.81,3195.81,3195.81,3230],["2011-03-23",3195.81,3227.77,3195.81,3227.77,4850],["2011-03-24",3227.77,3227.77,3163.85,3163.85,24360],["2011-03-25",3227.77,3227.77,3195.81,3227.77,11460],["2011-03-28",3195.81,3227.77,3163.85,3227.77,14060],["2011-03-29",3195.81,3227.77,3195.81,3195.81,19330],["2011-03-30",3195.81,3195.81,3163.85,3163.85,24390],["2011-03-31",3195.81,3195.81,3163.85,3163.85,8220],["2011-04-01",3227.77,3227.77,3163.85,3163.85,2010],["2011-04-04",3163.85,3163.85,3131.9,3131.9,19070],["2011-04-05",3131.9,3195.81,3131.9,3131.9,12280],["2011-04-06",3131.9,3131.9,3099.94,3099.94,8670],["2011-04-07",3099.94,3195.81,3099.94,3131.9,2700],["2011-04-08",3131.9,3163.85,3131.9,3131.9,5280],["2011-04-13",3036.02,3036.02,3036.02,3036.02,500],["2011-04-14",3036.02,3131.9,3004.06,3004.06,6620],["2011-04-15",3004.06,3131.9,3004.06,3099.94,2240],["2011-04-18",3004.06,3099.94,3004.06,3099.94,4300],["2011-04-19",3036.02,3099.94,3036.02,3099.94,3950],["2011-04-20",3036.02,3067.98,3036.02,3067.98,6200],["2011-04-21",3099.94,3131.9,3067.98,3067.98,12300],["2011-04-22",3036.02,3067.98,3036.02,3067.98,2950],["2011-04-25",3099.94,3195.81,3099.94,3195.81,22220],["2011-04-26",3195.81,3259.73,3163.85,3195.81,38940],["2011-04-27",3195.81,3259.73,3195.81,3227.77,8600],["2011-04-28",3163.85,3195.81,3163.85,3163.85,13440],["2011-04-29",3227.77,3227.77,3195.81,3227.77,7110],["2011-05-04",3355.6,3355.6,3323.65,3323.65,350],["2011-05-05",3163.85,3195.81,3163.85,3195.81,2140],["2011-05-06",3227.77,3259.73,3195.81,3195.81,3600],["2011-05-09",3227.77,3227.77,3195.81,3195.81,5500],["2011-05-10",3227.77,3227.77,3195.81,3227.77,2730],["2011-05-11",3227.77,3227.77,3227.77,3227.77,0],["2011-05-12",3195.81,3259.73,3067.98,3259.73,7840],["2011-05-13",3259.73,3259.73,3227.77,3227.77,7580],["2011-05-16",3227.77,3259.73,3227.77,3259.73,18810],["2011-05-17",3227.77,3259.73,3195.81,3195.81,17750],["2011-05-18",3163.85,3163.85,3163.85,3163.85,600],["2011-05-19",3163.85,3163.85,3163.85,3163.85,0],["2011-05-20",3163.85,3163.85,3163.85,3163.85,8600],["2011-05-23",3067.98,3195.81,3067.98,3195.81,10100],["2011-05-24",3131.9,3163.85,3131.9,3163.85,2060],["2011-05-25",3067.98,3131.9,3036.02,3036.02,14450],["2011-05-26",3036.02,3163.85,3036.02,3163.85,18980],["2011-05-27",3163.85,3259.73,3163.85,3259.73,10290],["2011-05-30",3323.65,3323.65,3163.85,3163.85,3010],["2011-05-31",3163.85,3163.85,3163.85,3163.85,6980],["2011-06-01",3163.85,3291.69,3163.85,3291.69,1110],["2011-06-02",3291.69,3387.56,3291.69,3387.56,8040],["2011-06-03",3483.44,3483.44,3259.73,3259.73,3320],["2011-06-06",3195.81,3355.6,3195.81,3355.6,1970],["2011-06-07",3355.6,3355.6,3355.6,3355.6,1910],["2011-06-08",3355.6,3451.48,3259.73,3419.52,6930],["2011-06-09",3355.6,3387.56,3355.6,3387.56,1180],["2011-06-10",3387.56,3387.56,3323.65,3355.6,5080],["2011-06-13",3355.6,3355.6,3355.6,3355.6,6650],["2011-06-14",3355.6,3451.48,3355.6,3387.56,11320],["2011-06-15",3387.56,3387.56,3355.6,3355.6,9200],["2011-06-16",3419.52,3419.52,3355.6,3419.52,2560],["2011-06-17",3355.6,3419.52,3323.65,3419.52,2220],["2011-06-20",3419.52,3419.52,3419.52,3419.52,0],["2011-06-21",3291.69,3515.39,3291.69,3515.39,1120],["2011-06-22",3515.39,3515.39,3355.6,3355.6,9480],["2011-06-23",3387.56,3387.56,3323.65,3323.65,5000],["2011-06-24",3387.56,3387.56,3387.56,3387.56,100],["2011-06-27",3355.6,3387.56,3355.6,3387.56,9230],["2011-06-28",3355.6,3483.44,3355.6,3451.48,2030],["2011-06-29",3483.44,3483.44,3483.44,3483.44,10],["2011-06-30",3323.65,3323.65,3323.65,3323.65,10],["2011-07-01",3387.56,3387.56,3227.77,3227.77,1020],["2011-07-04",3131.9,3227.77,3131.9,3195.81,2230],["2011-07-05",3323.65,3355.6,3323.65,3355.6,13010],["2011-07-06",3323.65,3323.65,3227.77,3227.77,4210],["2011-07-07",3195.81,3259.73,3195.81,3259.73,300],["2011-07-08",3323.65,3323.65,3323.65,3323.65,500],["2011-07-11",3323.65,3323.65,3323.65,3323.65,70],["2011-07-12",3355.6,3387.56,3355.6,3355.6,14730],["2011-07-13",3227.77,3419.52,3227.77,3387.56,2190],["2011-07-14",3355.6,3483.44,3355.6,3483.44,12890],["2011-07-15",3483.44,3483.44,3483.44,3483.44,0],["2011-07-18",3451.48,3451.48,3355.6,3355.6,10290],["2011-07-19",3387.56,3387.56,3195.81,3387.56,4030],["2011-07-20",3259.73,3291.69,3259.73,3291.69,50],["2011-07-21",3355.6,3355.6,3355.6,3355.6,10],["2011-07-22",3355.6,3355.6,3323.65,3323.65,4160],["2011-07-25",3323.65,3387.56,3323.65,3355.6,18020],["2011-07-26",3355.6,3451.48,3355.6,3451.48,580],["2011-07-27",3579.31,3611.27,3515.39,3515.39,3290],["2011-07-28",3387.56,3483.44,3387.56,3483.44,1190],["2011-07-29",3387.56,3387.56,3387.56,3387.56,30],["2011-08-01",3451.48,3451.48,3451.48,3451.48,330],["2011-08-02",3579.31,3579.31,3291.69,3451.48,2050],["2011-08-03",3355.6,3387.56,3323.65,3323.65,7000],["2011-08-04",3323.65,3451.48,3323.65,3451.48,510],["2011-08-05",3451.48,3451.48,3387.56,3387.56,3110],["2011-08-08",3387.56,3387.56,3387.56,3387.56,4490],["2011-08-09",3515.39,3515.39,3259.73,3483.44,4660],["2011-08-10",3483.44,3483.44,3483.44,3483.44,0],["2011-08-11",3323.65,3323.65,3323.65,3323.65,50],["2011-08-12",3291.69,3387.56,3291.69,3387.56,960],["2011-08-15",3515.39,3515.39,3515.39,3515.39,980],["2011-08-16",3387.56,3515.39,3387.56,3515.39,5280],["2011-08-17",3387.56,3483.44,3387.56,3483.44,260],["2011-08-18",3355.6,3451.48,3355.6,3451.48,1880],["2011-08-19",3451.48,3451.48,3451.48,3451.48,20],["2011-08-22",3515.39,3515.39,3387.56,3387.56,4010],["2011-08-23",3387.56,3387.56,3355.6,3355.6,2080],["2011-08-24",3451.48,3451.48,3451.48,3451.48,20],["2011-08-25",3451.48,3451.48,3451.48,3451.48,740],["2011-08-26",3451.48,3483.44,3451.48,3483.44,9430],["2011-08-29",3451.48,3451.48,3419.52,3419.52,9820],["2011-08-30",3451.48,3451.48,3451.48,3451.48,2350],["2011-08-31",3451.48,3483.44,3387.56,3451.48,950],["2011-09-01",3387.56,3483.44,3387.56,3483.44,260],["2011-09-05",3355.6,3515.39,3355.6,3515.39,310],["2011-09-06",3387.56,3451.48,3387.56,3451.48,10130],["2011-09-07",3387.56,3387.56,3387.56,3387.56,3700],["2011-09-08",3387.56,3515.39,3387.56,3451.48,6500],["2011-09-09",3483.44,3547.35,3451.48,3483.44,27240],["2011-09-12",3579.31,3579.31,3451.48,3483.44,3720],["2011-09-13",3515.39,3547.35,3419.52,3515.39,23350],["2011-09-14",3579.31,3579.31,3515.39,3515.39,3800],["2011-09-15",3451.48,3579.31,3451.48,3515.39,19910],["2011-09-16",3515.39,3547.35,3515.39,3515.39,13210],["2011-09-19",3515.39,3675.18,3515.39,3675.18,21060],["2011-09-20",3771.06,3834.98,3739.1,3834.98,36500],["2011-09-21",3898.89,3898.89,3739.1,3739.1,6080],["2011-09-22",3866.93,3866.93,3739.1,3739.1,1930],["2011-09-23",3771.06,3898.89,3771.06,3834.98,2620],["2011-09-26",3834.98,3866.93,3771.06,3771.06,9680],["2011-09-27",3771.06,3834.98,3771.06,3834.98,14020],["2011-09-28",3866.93,3866.93,3771.06,3771.06,2460],["2011-09-29",3707.14,3803.02,3707.14,3771.06,3760],["2011-09-30",3898.89,3898.89,3898.89,3898.89,10],["2011-10-03",3707.14,3834.98,3707.14,3707.14,12430],["2011-10-04",3866.93,3866.93,3611.27,3643.23,5510],["2011-10-05",3803.02,3803.02,3771.06,3771.06,1190],["2011-10-06",3834.98,3898.89,3834.98,3866.93,3690],["2011-10-07",3898.89,3962.81,3834.98,3834.98,14720],["2011-10-10",3930.85,3930.85,3930.85,3930.85,10],["2011-10-11",3994.77,3994.77,3739.1,3962.81,5970],["2011-10-12",3994.77,3994.77,3962.81,3962.81,1170],["2011-10-13",3834.98,3962.81,3834.98,3930.85,5610],["2011-10-14",3930.85,3930.85,3930.85,3930.85,0],["2011-10-17",3930.85,3962.81,3834.98,3962.81,13920],["2011-10-18",4026.72,4026.72,3834.98,3930.85,6720],["2011-10-19",4026.72,4026.72,3962.81,3962.81,2010],["2011-10-20",4154.56,4154.56,3930.85,3930.85,13910],["2011-10-21",3834.98,3962.81,3834.98,3962.81,1720],["2011-10-24",4154.56,4154.56,3930.85,3962.81,1240],["2011-10-25",3962.81,3962.81,3930.85,3962.81,13850],["2011-10-26",3962.81,3962.81,3962.81,3962.81,1480],["2011-10-27",4026.72,4026.72,3994.77,3994.77,8980],["2011-10-28",3930.85,4122.6,3930.85,4122.6,9550],["2011-10-31",4218.47,4218.47,4122.6,4154.56,5470],["2011-11-01",4154.56,4154.56,4154.56,4154.56,0],["2011-11-02",4250.43,4250.43,4250.43,4250.43,10],["2011-11-03",4282.39,4282.39,4186.51,4250.43,11180],["2011-11-04",4186.51,4250.43,4186.51,4186.51,4800],["2011-11-07",4154.56,4250.43,4154.56,4250.43,4510],["2011-11-08",4378.26,4378.26,4314.35,4314.35,3170],["2011-11-09",4250.43,4314.35,4250.43,4314.35,5890],["2011-11-10",4282.39,4474.14,4282.39,4474.14,5590],["2011-11-11",4474.14,4601.97,4442.18,4506.1,5430],["2011-11-14",4474.14,4474.14,4442.18,4442.18,9220],["2011-11-15",4442.18,4474.14,4442.18,4474.14,17200],["2011-11-16",4442.18,4442.18,4410.22,4442.18,3060],["2011-11-17",4442.18,4474.14,4410.22,4474.14,2550],["2011-11-18",4250.43,4474.14,4250.43,4346.31,8050],["2011-11-21",4410.22,4410.22,4410.22,4410.22,10],["2011-11-22",4378.26,4378.26,4378.26,4378.26,4570],["2011-11-23",4412.2,4547.96,4412.2,4547.96,28500],["2011-11-24",4514.02,4514.02,4446.14,4446.14,10000],["2011-11-25",4412.2,4446.14,4378.26,4446.14,2600],["2011-11-28",4514.02,4514.02,4514.02,4514.02,10],["2011-11-29",4581.9,4581.9,4514.02,4514.02,460],["2011-11-30",4446.14,4514.02,4412.2,4412.2,2230],["2011-12-01",4480.08,4480.08,4276.44,4276.44,110],["2011-12-02",4310.38,4446.14,4310.38,4310.38,4320],["2011-12-05",4514.02,4514.02,4480.08,4480.08,1010],["2011-12-06",4581.9,4581.9,4446.14,4480.08,10870],["2011-12-07",4446.14,4514.02,4446.14,4514.02,5010],["2011-12-08",4446.14,4446.14,4378.26,4446.14,12060],["2011-12-09",4412.2,4480.08,4378.26,4480.08,6500],["2011-12-12",4378.26,4378.26,4378.26,4378.26,5150],["2011-12-13",4581.9,4581.9,4344.32,4446.14,1940],["2011-12-14",4514.02,4514.02,4378.26,4480.08,480],["2011-12-15",4378.26,4480.08,4344.32,4344.32,22010],["2011-12-16",4344.32,4378.26,4310.38,4378.26,2400],["2011-12-19",4378.26,4480.08,4310.38,4480.08,4760],["2011-12-20",4412.2,4412.2,4412.2,4412.2,31100],["2011-12-21",4514.02,4514.02,4378.26,4378.26,1020],["2011-12-22",4480.08,4547.96,4446.14,4446.14,15910],["2011-12-23",4412.2,4446.14,4412.2,4446.14,6700],["2011-12-26",4378.26,4480.08,4378.26,4480.08,3670],["2011-12-27",4412.2,4480.08,4378.26,4480.08,710],["2011-12-28",4480.08,4581.9,4446.14,4547.96,7410],["2011-12-29",4480.08,4581.9,4480.08,4581.9,35070],["2011-12-30",4581.9,4615.84,4547.96,4615.84,8060],["2012-01-03",4581.9,4683.72,4581.9,4683.72,4250],["2012-01-04",4649.78,4683.72,4649.78,4683.72,13060],["2012-01-05",4649.78,4683.72,4649.78,4683.72,8250],["2012-01-06",4649.78,4751.6,4649.78,4751.6,6030],["2012-01-09",4819.48,4819.48,4751.6,4751.6,310],["2012-01-10",4819.48,4819.48,4649.78,4751.6,3440],["2012-01-11",4649.78,4649.78,4649.78,4649.78,3160],["2012-01-12",4615.84,4615.84,4615.84,4615.84,1410],["2012-01-13",4615.84,4717.66,4615.84,4717.66,1600],["2012-01-16",4751.6,4751.6,4751.6,4751.6,10],["2012-01-17",4683.72,4683.72,4683.72,4683.72,2000],["2012-01-18",4683.72,4683.72,4649.78,4649.78,3200],["2012-01-19",4683.72,4683.72,4683.72,4683.72,4010],["2012-01-20",4751.6,4751.6,4683.72,4751.6,1570],["2012-01-30",4819.48,4819.48,4717.66,4819.48,3090],["2012-01-31",4717.66,4751.6,4649.78,4683.72,17240],["2012-02-01",4683.72,4717.66,4683.72,4683.72,9960],["2012-02-02",4751.6,4751.6,4683.72,4683.72,18170],["2012-02-03",4683.72,4717.66,4581.9,4717.66,6510],["2012-02-06",4649.78,4921.3,4649.78,4717.66,8670],["2012-02-07",4683.72,4751.6,4683.72,4751.6,14690],["2012-02-08",4683.72,4751.6,4683.72,4751.6,17450],["2012-02-09",4683.72,4751.6,4683.72,4751.6,7200],["2012-02-10",4683.72,4717.66,4683.72,4717.66,25600],["2012-02-13",4717.66,4751.6,4717.66,4717.66,31790],["2012-02-14",4683.72,4751.6,4683.72,4683.72,34600],["2012-02-15",4683.72,4751.6,4649.78,4751.6,21520],["2012-02-16",4717.66,4751.6,4683.72,4751.6,18970],["2012-02-17",4683.72,4751.6,4683.72,4751.6,450],["2012-02-20",4683.72,4751.6,4615.84,4717.66,12110],["2012-02-21",4751.6,4819.48,4751.6,4819.48,34090],["2012-02-22",4751.6,4921.3,4751.6,4819.48,21830],["2012-02-23",4819.48,4819.48,4819.48,4819.48,6620],["2012-02-24",4819.48,4853.42,4819.48,4819.48,21580],["2012-02-27",4819.48,4921.3,4785.54,4853.42,19130],["2012-02-28",4921.3,4921.3,4853.42,4921.3,330],["2012-02-29",4921.3,4955.24,4853.42,4955.24,9610],["2012-03-01",5023.12,5192.82,5023.12,5192.82,9050],["2012-03-02",5294.64,5430.4,5260.7,5430.4,61610],["2012-03-05",5430.4,5701.92,5430.4,5701.92,12210],["2012-03-06",5837.68,5837.68,5430.4,5430.4,9270],["2012-03-07",5634.04,5634.04,5362.52,5498.28,2560],["2012-03-08",5430.4,5600.1,5430.4,5532.22,6380],["2012-03-09",5430.4,5769.8,5430.4,5769.8,10120],["2012-03-12",5634.04,5769.8,5634.04,5769.8,8370],["2012-03-13",5769.8,5905.56,5769.8,5905.56,26480],["2012-03-14",5905.56,5905.56,5837.68,5871.62,18090],["2012-03-15",5769.8,5803.74,5735.86,5769.8,23730],["2012-03-16",5701.92,5769.8,5600.1,5701.92,5450],["2012-03-19",5416.83,5844.47,5416.83,5844.47,690],["2012-03-20",5559.38,5595.01,5559.38,5559.38,1810],["2012-03-21",5309.92,5701.92,5309.92,5701.92,3860],["2012-03-22",5416.83,5595.01,5416.83,5595.01,1320],["2012-03-23",5345.55,5452.47,5345.55,5381.19,2350],["2012-03-26",5203.01,5203.01,5167.37,5203.01,1720],["2012-03-27",5131.73,5131.73,5060.46,5060.46,3330],["2012-03-28",4846.64,5060.46,4811.0,5060.46,4730],["2012-03-29",4846.64,5060.46,4846.64,5060.46,1690],["2012-03-30",4846.64,5024.82,4846.64,4917.91,130],["2012-04-03",4704.09,5096.09,4704.09,5096.09,3000],["2012-04-04",5096.09,5096.09,4989.18,4989.18,110],["2012-04-05",4917.91,5060.46,4917.91,5060.46,3130],["2012-04-06",5060.46,5167.37,4989.18,5096.09,6160],["2012-04-09",5345.55,5345.55,5060.46,5238.64,4430],["2012-04-10",5345.55,5345.55,5345.55,5345.55,10],["2012-04-11",5131.73,5416.83,5131.73,5203.01,980],["2012-04-12",5024.82,5274.28,5024.82,5238.64,7070],["2012-04-13",5024.82,5274.28,5024.82,5274.28,7670],["2012-04-16",5238.64,5416.83,5238.64,5416.83,40],["2012-04-17",5345.55,5345.55,5274.28,5345.55,6010],["2012-04-18",5309.92,5345.55,5274.28,5345.55,4830],["2012-04-19",5167.37,5167.37,5131.73,5131.73,1500],["2012-04-20",5131.73,5309.92,5131.73,5309.92,4300],["2012-04-23",5381.19,5381.19,5167.37,5167.37,6640],["2012-04-24",5167.37,5309.92,5096.09,5096.09,6890],["2012-04-25",5096.09,5345.55,5096.09,5345.55,18310],["2012-04-26",5274.28,5274.28,5203.01,5203.01,560],["2012-04-27",5024.82,5274.28,5024.82,5274.28,3400],["2012-05-02",5203.01,5238.64,5203.01,5238.64,5140],["2012-05-03",5167.37,5167.37,5060.46,5131.73,5710],["2012-05-04",5131.73,5238.64,5131.73,5167.37,5210],["2012-05-07",5238.64,5238.64,5238.64,5238.64,2670],["2012-05-08",5238.64,5238.64,5060.46,5060.46,2010],["2012-05-09",5096.09,5203.01,5096.09,5203.01,1300],["2012-05-10",5203.01,5203.01,5167.37,5167.37,3510],["2012-05-11",5309.92,5309.92,5167.37,5309.92,1610],["2012-05-14",5096.09,5274.28,5096.09,5274.28,2360],["2012-05-15",5167.37,5167.37,5096.09,5096.09,2930],["2012-05-16",5167.37,5309.92,5167.37,5309.92,210],["2012-05-17",5309.92,5309.92,5131.73,5167.37,440],["2012-05-18",5203.01,5203.01,5203.01,5203.01,30],["2012-05-21",5167.37,5167.37,5167.37,5167.37,1000],["2012-05-22",4989.18,4989.18,4989.18,4989.18,100],["2012-05-23",4765.79,5212.58,4765.79,5212.58,1760],["2012-05-24",4951.95,4951.95,4951.95,4951.95,40],["2012-05-25",4765.79,5063.65,4765.79,5063.65,1540],["2012-05-28",5138.11,5138.11,5138.11,5138.11,10],["2012-05-29",5138.11,5138.11,5138.11,5138.11,0],["2012-05-30",5138.11,5138.11,5138.11,5138.11,10],["2012-05-31",5138.11,5138.11,5138.11,5138.11,30],["2012-06-01",4914.72,5138.11,4914.72,5138.11,100],["2012-06-04",5026.42,5026.42,5026.42,5026.42,800],["2012-06-05",5026.42,5026.42,5026.42,5026.42,0],["2012-06-06",4914.72,4914.72,4914.72,4914.72,100],["2012-06-07",5063.65,5063.65,4840.25,4840.25,120],["2012-06-08",4914.72,4914.72,4914.72,4914.72,10],["2012-06-11",5138.11,5138.11,5138.11,5138.11,10],["2012-06-12",5287.05,5287.05,5026.42,5026.42,520],["2012-06-13",5212.58,5212.58,5212.58,5212.58,10],["2012-06-14",5100.88,5100.88,5026.42,5063.65,1670],["2012-06-15",5249.81,5249.81,5138.11,5138.11,5020],["2012-06-18",5249.81,5249.81,5212.58,5212.58,110],["2012-06-19",5212.58,5212.58,5138.11,5138.11,2850],["2012-06-20",5361.51,5361.51,5212.58,5212.58,410],["2012-06-21",5138.11,5212.58,5138.11,5138.11,2320],["2012-06-22",5138.11,5138.11,5138.11,5138.11,2560],["2012-06-25",5138.11,5175.35,5138.11,5138.11,2810],["2012-06-26",5287.05,5287.05,5138.11,5138.11,910],["2012-06-27",5324.28,5324.28,5138.11,5138.11,40],["2012-06-28",5324.28,5324.28,5324.28,5324.28,10],["2012-06-29",5510.44,5510.44,5510.44,5510.44,10],["2012-07-02",5324.28,5324.28,5324.28,5324.28,650],["2012-07-03",5324.28,5361.51,5324.28,5361.51,540],["2012-07-04",5435.98,5435.98,5435.98,5435.98,10],["2012-07-05",5435.98,5435.98,5435.98,5435.98,0],["2012-07-06",5175.35,5398.74,5175.35,5398.74,250],["2012-07-09",5138.11,5138.11,5138.11,5138.11,10],["2012-07-10",4914.72,4951.95,4914.72,4951.95,1100],["2012-07-11",4765.79,4803.02,4765.79,4765.79,4110],["2012-07-12",4840.25,4877.49,4840.25,4877.49,2200],["2012-07-13",4877.49,4989.18,4877.49,4989.18,3180],["2012-07-16",5212.58,5212.58,5026.42,5026.42,1020],["2012-07-17",5063.65,5212.58,5063.65,5212.58,2030],["2012-07-18",5324.28,5324.28,5324.28,5324.28,10],["2012-07-19",5361.51,5361.51,5361.51,5361.51,1050],["2012-07-20",5473.21,5584.91,5249.81,5249.81,500],["2012-07-23",5398.74,5398.74,5212.58,5287.05,270],["2012-07-24",5212.58,5361.51,5212.58,5361.51,320],["2012-07-25",5100.88,5324.28,5100.88,5324.28,20],["2012-07-26",5324.28,5324.28,5324.28,5324.28,0],["2012-07-27",5361.51,5361.51,5361.51,5361.51,10],["2012-07-30",5361.51,5361.51,5361.51,5361.51,0],["2012-07-31",5361.51,5361.51,5361.51,5361.51,0],["2012-08-01",5361.51,5361.51,5361.51,5361.51,0],["2012-08-02",5138.11,5138.11,5100.88,5100.88,9970],["2012-08-03",4914.72,4914.72,4877.49,4877.49,180],["2012-08-06",4691.32,4728.55,4691.32,4691.32,13910],["2012-08-07",4691.32,4914.72,4691.32,4728.55,60],["2012-08-08",4765.79,4951.95,4691.32,4951.95,1510],["2012-08-09",4951.95,4951.95,4951.95,4951.95,10],["2012-08-10",5026.42,5026.42,5026.42,5026.42,20],["2012-08-13",4840.25,5212.58,4840.25,5212.58,720],["2012-08-14",5287.05,5287.05,5287.05,5287.05,10],["2012-08-15",5361.51,5361.51,5212.58,5212.58,190],["2012-08-16",5026.42,5026.42,4989.18,4989.18,2700],["2012-08-17",5063.65,5063.65,5063.65,5063.65,50],["2012-08-20",5063.65,5175.35,4840.25,4840.25,200],["2012-08-21",4803.02,4803.02,4765.79,4765.79,2120],["2012-08-22",4765.79,4765.79,4765.79,4765.79,0],["2012-08-23",4579.62,4579.62,4542.39,4542.39,3890],["2012-08-24",4579.62,4728.55,4318.99,4318.99,1040],["2012-08-27",4356.23,4356.23,4132.83,4132.83,8050],["2012-08-28",4021.13,4318.99,4021.13,4318.99,660],["2012-08-29",4318.99,4505.16,4318.99,4505.16,1460],["2012-08-30",4505.16,4616.86,4505.16,4616.86,1350],["2012-08-31",4840.25,4840.25,4616.86,4765.79,1530],["2012-09-04",4989.18,4989.18,4989.18,4989.18,10],["2012-09-05",4765.79,5212.58,4765.79,5212.58,280],["2012-09-06",5361.51,5361.51,5361.51,5361.51,10],["2012-09-07",5100.88,5435.98,5100.88,5435.98,1010],["2012-09-10",5473.21,5473.21,5175.35,5175.35,360],["2012-09-11",5324.28,5324.28,4951.95,5287.05,2020],["2012-09-12",5026.42,5026.42,5026.42,5026.42,1000],["2012-09-13",4840.25,4840.25,4840.25,4840.25,30],["2012-09-14",5063.65,5063.65,4616.86,4765.79,14100],["2012-09-17",4803.02,4803.02,4803.02,4803.02,20],["2012-09-18",4765.79,4840.25,4654.09,4840.25,6050],["2012-09-19",5063.65,5063.65,4616.86,4616.86,270],["2012-09-20",4616.86,4616.86,4616.86,4616.86,0],["2012-09-21",4728.55,4728.55,4728.55,4728.55,10],["2012-09-24",4616.86,4616.86,4579.62,4579.62,1050],["2012-09-25",4803.02,4803.02,4803.02,4803.02,10],["2012-09-26",4803.02,4803.02,4803.02,4803.02,0],["2012-09-27",4616.86,5026.42,4616.86,5026.42,70],["2012-09-28",5138.11,5138.11,5138.11,5138.11,10],["2012-10-01",4914.72,4914.72,4914.72,4914.72,700],["2012-10-02",4691.32,4691.32,4691.32,4691.32,10],["2012-10-03",4505.16,4728.55,4467.93,4728.55,180],["2012-10-04",4951.95,4951.95,4951.95,4951.95,20],["2012-10-05",4728.55,4728.55,4728.55,4728.55,110],["2012-10-08",4505.16,4505.16,4505.16,4505.16,250],["2012-10-09",4393.46,4393.46,4393.46,4393.46,10],["2012-10-10",4579.62,4579.62,4318.99,4579.62,40],["2012-10-11",4579.62,4579.62,4579.62,4579.62,0],["2012-10-12",4579.62,4579.62,4579.62,4579.62,0],["2012-10-15",4467.93,4467.93,4467.93,4467.93,30],["2012-10-16",4467.93,4691.32,4467.93,4691.32,470],["2012-10-17",4654.09,4654.09,4467.93,4467.93,2390],["2012-10-18",4467.93,4467.93,4281.76,4281.76,120],["2012-10-19",4281.76,4281.76,4281.76,4281.76,0],["2012-10-22",4467.93,4467.93,4467.93,4467.93,10],["2012-10-23",4467.93,4467.93,4467.93,4467.93,0],["2012-10-24",4467.93,4467.93,4467.93,4467.93,1000],["2012-10-25",4393.46,4393.46,4393.46,4393.46,560],["2012-10-26",4318.99,4318.99,4318.99,4318.99,10],["2012-10-29",4244.53,4244.53,4244.53,4244.53,10],["2012-10-30",4244.53,4244.53,4244.53,4244.53,0],["2012-10-31",4430.69,4430.69,4430.69,4430.69,10],["2012-11-01",4430.69,4430.69,4430.69,4430.69,0],["2012-11-02",4393.46,4393.46,4393.46,4393.46,100],["2012-11-05",4244.53,4244.53,4244.53,4244.53,10],["2012-11-06",4132.83,4132.83,4132.83,4132.83,20],["2012-11-07",4318.99,4318.99,4318.99,4318.99,20],["2012-11-08",4132.83,4467.93,4132.83,4281.76,120],["2012-11-09",4170.06,4170.06,4095.6,4095.6,1010],["2012-11-12",4095.6,4095.6,4095.6,4095.6,0],["2012-11-13",4132.83,4132.83,4132.83,4132.83,1010],["2012-11-14",4132.83,4132.83,4132.83,4132.83,0],["2012-11-15",4132.83,4132.83,4132.83,4132.83,0],["2012-11-16",4021.13,4021.13,4021.13,4021.13,10],["2012-11-19",3946.67,3946.67,3946.67,3946.67,10],["2012-11-20",3946.67,3946.67,3946.67,3946.67,0],["2012-11-21",3946.67,3946.67,3946.67,3946.67,0],["2012-11-22",4095.6,4095.6,4095.6,4095.6,10],["2012-11-23",4095.6,4095.6,4095.6,4095.6,0],["2012-11-26",4095.6,4207.3,3983.9,3983.9,200],["2012-11-27",4095.6,4095.6,4095.6,4095.6,1150],["2012-11-28",4095.6,4095.6,4095.6,4095.6,10],["2012-11-29",4058.37,4058.37,3946.67,4058.37,12080],["2012-11-30",4095.6,4095.6,4095.6,4095.6,50],["2012-12-03",3934.99,4296.36,3934.99,4296.36,30],["2012-12-04",4216.06,4456.97,4216.06,4456.97,700],["2012-12-05",4456.97,4456.97,4456.97,4456.97,150103],["2012-12-06",4416.82,4456.97,4416.82,4456.97,70],["2012-12-07",4256.21,4256.21,4256.21,4256.21,190],["2012-12-10",4216.06,4216.06,4216.06,4216.06,300],["2012-12-11",4216.06,4216.06,4055.45,4095.6,1100],["2012-12-12",4095.6,4095.6,4095.6,4095.6,0],["2012-12-13",4095.6,4095.6,4095.6,4095.6,0],["2012-12-14",4135.75,4135.75,4135.75,4135.75,20],["2012-12-17",4216.06,4256.21,4216.06,4256.21,130],["2012-12-18",4296.36,4296.36,4296.36,4296.36,810],["2012-12-19",4376.67,4376.67,4376.67,4376.67,10],["2012-12-20",4497.13,4497.13,4497.13,4497.13,1410],["2012-12-21",4537.28,4617.59,4537.28,4617.59,130],["2012-12-24",4416.82,4416.82,4416.82,4416.82,10],["2012-12-25",4577.43,4577.43,4577.43,4577.43,10],["2012-12-26",4778.2,4778.2,4778.2,4778.2,100],["2012-12-27",4577.43,4818.35,4577.43,4818.35,270],["2012-12-28",4617.59,5059.27,4577.43,5059.27,80],["2013-01-02",5300.19,5300.19,5300.19,5300.19,70],["2013-01-03",5460.8,5460.8,5460.8,5460.8,10],["2013-01-04",5219.88,5219.88,5219.88,5219.88,10],["2013-01-07",5179.73,5179.73,4978.96,4978.96,20],["2013-01-08",4818.35,4858.5,4818.35,4858.5,670],["2013-01-09",4697.89,5019.12,4697.89,5019.12,1030],["2013-01-10",5019.12,5019.12,5019.12,5019.12,0],["2013-01-11",4778.2,4978.96,4778.2,4938.81,1010],["2013-01-14",4938.81,4938.81,4938.81,4938.81,0],["2013-01-15",4778.2,4778.2,4617.59,4617.59,30],["2013-01-16",4858.5,4858.5,4858.5,4858.5,30],["2013-01-17",4858.5,4858.5,4858.5,4858.5,0],["2013-01-18",4858.5,4858.5,4858.5,4858.5,0],["2013-01-21",4858.5,4858.5,4858.5,4858.5,0],["2013-01-22",4577.43,4577.43,4577.43,4577.43,20],["2013-01-23",4858.5,4858.5,4858.5,4858.5,10],["2013-01-24",4577.43,4818.35,4537.28,4818.35,700],["2013-01-25",4617.59,4778.2,4617.59,4778.2,4890],["2013-01-28",4818.35,4938.81,4818.35,4938.81,570],["2013-01-29",4858.5,4898.66,4818.35,4898.66,32140],["2013-01-30",4858.5,4938.81,4858.5,4938.81,8130],["2013-01-31",4858.5,4938.81,4818.35,4938.81,5420],["2013-02-01",4818.35,4938.81,4818.35,4938.81,1430],["2013-02-04",4938.81,5260.03,4938.81,5260.03,3000],["2013-02-05",5059.27,5059.27,5019.12,5019.12,9070],["2013-02-06",4818.35,5300.19,4818.35,5300.19,540],["2013-02-07",5340.34,5621.41,5340.34,5621.41,220],["2013-02-08",5621.41,5621.41,5260.03,5581.26,5040],["2013-02-18",5260.03,5701.72,5260.03,5581.26,13220],["2013-02-19",5300.19,5741.87,5300.19,5741.87,900],["2013-02-20",6103.25,6103.25,6103.25,6103.25,10],["2013-02-21",5741.87,6022.94,5741.87,6022.94,40],["2013-02-22",6022.94,6022.94,6022.94,6022.94,0],["2013-02-25",5701.72,5822.17,5621.41,5822.17,12670],["2013-02-26",6143.4,6143.4,5500.95,5500.95,3610],["2013-02-27",5581.26,5581.26,5581.26,5581.26,50],["2013-02-28",5420.65,5460.8,5420.65,5420.65,900],["2013-03-01",5661.56,5661.56,5260.03,5260.03,210],["2013-03-04",5581.26,5581.26,5581.26,5581.26,50],["2013-03-05",5581.26,5581.26,5581.26,5581.26,0],["2013-03-06",5741.87,5741.87,5741.87,5741.87,10],["2013-03-07",5902.48,5902.48,5902.48,5902.48,10],["2013-03-08",5902.48,5902.48,5902.48,5902.48,0],["2013-03-11",5500.95,5782.02,5500.95,5782.02,420],["2013-03-12",5982.79,5982.79,5982.79,5982.79,10],["2013-03-13",5982.79,5982.79,5982.79,5982.79,0],["2013-03-14",5982.79,5982.79,5982.79,5982.79,0],["2013-03-15",6223.7,6223.7,5581.26,5581.26,5810],["2013-03-18",5782.02,5822.17,5782.02,5822.17,20],["2013-03-19",5460.8,5460.8,5420.65,5420.65,13500],["2013-03-20",5661.56,5701.72,5219.88,5701.72,5040],["2013-03-21",5822.17,5822.17,5340.34,5822.17,6620],["2013-03-22",5822.17,5822.17,5420.65,5822.17,6300],["2013-03-25",5460.8,5621.41,5420.65,5621.41,7010],["2013-03-26",5340.34,5621.41,5340.34,5340.34,5880],["2013-03-27",5661.56,5661.56,5661.56,5661.56,20],["2013-03-28",5982.79,6022.94,5982.79,6022.94,22450],["2013-03-29",6263.86,6263.86,6263.86,6263.86,10],["2013-04-01",6304.01,6344.16,6304.01,6344.16,30],["2013-04-02",6344.16,6344.16,6344.16,6344.16,0],["2013-04-03",5902.48,5902.48,5902.48,5902.48,1570],["2013-04-04",5621.41,5621.41,5500.95,5500.95,2440],["2013-04-05",5822.17,5822.17,5219.88,5822.17,13060],["2013-04-08",5420.65,6022.94,5420.65,5621.41,13400],["2013-04-09",5420.65,5822.17,5300.19,5340.34,10020],["2013-04-10",5219.88,5701.72,5219.88,5621.41,1100],["2013-04-11",5581.26,5621.41,5581.26,5621.41,800],["2013-04-12",5621.41,5741.87,5621.41,5741.87,20],["2013-04-15",5741.87,5741.87,5741.87,5741.87,0],["2013-04-16",5822.17,5822.17,5822.17,5822.17,20],["2013-04-17",5822.17,5822.17,5822.17,5822.17,0],["2013-04-18",5822.17,5822.17,5822.17,5822.17,0],["2013-04-22",5460.8,5500.95,5460.8,5460.8,1500],["2013-04-23",5099.42,5099.42,5099.42,5099.42,20],["2013-04-24",5099.42,5420.65,5099.42,5099.42,510],["2013-04-25",5139.57,5420.65,4978.96,5420.65,3010],["2013-04-26",5219.88,5219.88,5219.88,5219.88,5000],["2013-05-02",5219.88,5219.88,5139.57,5139.57,2040],["2013-05-03",5139.57,5139.57,5139.57,5139.57,0],["2013-05-06",5219.88,5219.88,5139.57,5139.57,2570],["2013-05-07",5219.88,5219.88,5179.73,5179.73,3000],["2013-05-08",5139.57,5420.65,5139.57,5179.73,8650],["2013-05-09",5219.88,5219.88,5179.73,5179.73,4190],["2013-05-10",5219.88,5219.88,5219.88,5219.88,5580],["2013-05-13",5219.88,5420.65,5219.88,5420.65,70],["2013-05-14",5460.8,5581.26,5460.8,5581.26,420],["2013-05-15",5701.72,5862.33,5701.72,5862.33,20],["2013-05-16",5982.79,5982.79,5982.79,5982.79,10],["2013-05-17",6022.94,6022.94,5581.26,5581.26,880],["2013-05-20",5219.88,5219.88,5219.88,5219.88,1550],["2013-05-21",5300.19,5420.65,5300.19,5420.65,60],["2013-05-22",5300.19,5581.26,5219.88,5581.26,5020],["2013-05-23",5581.26,5581.26,5581.26,5581.26,30],["2013-05-24",5380.49,5380.49,5380.49,5380.49,120],["2013-05-27",5420.65,5420.65,5420.65,5420.65,3670],["2013-05-28",5420.65,5581.26,5420.65,5581.26,2130],["2013-05-29",5581.26,5581.26,5581.26,5581.26,40],["2013-05-30",5751.68,5751.68,5623.86,5666.47,14740],["2013-05-31",5709.07,6007.31,5709.07,6007.31,1400],["2013-06-03",6177.73,6177.73,5751.68,5751.68,4300],["2013-06-04",5751.68,5922.1,5751.68,5922.1,530],["2013-06-05",5666.47,6007.31,5666.47,5922.1,10350],["2013-06-06",5879.49,6007.31,5879.49,6007.31,2450],["2013-06-07",6007.31,6007.31,6007.31,6007.31,100],["2013-06-10",5879.49,5879.49,5879.49,5879.49,2760],["2013-06-11",5922.1,5964.7,5922.1,5964.7,5020],["2013-06-12",5964.7,5964.7,5964.7,5964.7,1480],["2013-06-13",5964.7,5964.7,5964.7,5964.7,0],["2013-06-14",5964.7,5964.7,5964.7,5964.7,0],["2013-06-17",5964.7,5964.7,5964.7,5964.7,0],["2013-06-18",5964.7,5964.7,5964.7,5964.7,0],["2013-06-19",5964.7,5964.7,5964.7,5964.7,0],["2013-06-20",5922.1,5922.1,5879.49,5879.49,4600],["2013-06-21",5623.86,5623.86,5623.86,5623.86,12340],["2013-06-24",5453.44,5879.49,5453.44,5879.49,250],["2013-06-25",5879.49,5879.49,5879.49,5879.49,150],["2013-06-26",5879.49,5879.49,5879.49,5879.49,0],["2013-06-27",5879.49,5879.49,5879.49,5879.49,0],["2013-06-28",5879.49,5879.49,5879.49,5879.49,0],["2013-07-01",5879.49,5964.7,5879.49,5964.7,20],["2013-07-02",5964.7,5964.7,5836.89,5836.89,5030],["2013-07-03",5453.44,5922.1,5453.44,5922.1,110],["2013-07-04",5623.86,5623.86,5623.86,5623.86,90],["2013-07-05",5623.86,5623.86,5623.86,5623.86,0],["2013-07-08",5836.89,5836.89,5836.89,5836.89,10],["2013-07-09",5879.49,5964.7,5879.49,5964.7,1690],["2013-07-10",5964.7,5964.7,5964.7,5964.7,0],["2013-07-11",5964.7,5964.7,5922.1,5922.1,1310],["2013-07-12",5922.1,5922.1,5922.1,5922.1,0],["2013-07-15",5922.1,5922.1,5922.1,5922.1,2000],["2013-07-16",5922.1,5922.1,5879.49,5879.49,3210],["2013-07-17",5879.49,5879.49,5879.49,5879.49,1600],["2013-07-18",5879.49,5879.49,5879.49,5879.49,2400],["2013-07-19",5879.49,5879.49,5879.49,5879.49,0],["2013-07-22",5922.1,5964.7,5496.05,5964.7,33020],["2013-07-23",5964.7,5964.7,5794.28,5794.28,7210],["2013-07-24",5794.28,5964.7,5794.28,5964.7,5580],["2013-07-25",5836.89,6092.52,5836.89,5836.89,62930],["2013-07-26",5922.1,6049.91,5922.1,6049.91,1580],["2013-07-29",5964.7,5964.7,5964.7,5964.7,10],["2013-07-30",5709.07,5709.07,5709.07,5709.07,10],["2013-07-31",5794.28,5794.28,5794.28,5794.28,1250],["2013-08-01",5794.28,5794.28,5794.28,5794.28,0],["2013-08-02",5794.28,5794.28,5794.28,5794.28,5420],["2013-08-05",5794.28,5794.28,5794.28,5794.28,0],["2013-08-06",5964.7,5964.7,5922.1,5922.1,2750],["2013-08-07",5922.1,5922.1,5922.1,5922.1,146780],["2013-08-08",5964.7,5964.7,5922.1,5922.1,3620],["2013-08-09",5922.1,5922.1,5751.68,5751.68,7520],["2013-08-12",6049.91,6092.52,6049.91,6092.52,18000],["2013-08-13",6390.75,6390.75,6390.75,6390.75,20],["2013-08-14",6390.75,6390.75,6390.75,6390.75,0],["2013-08-15",6390.75,6390.75,6390.75,6390.75,0],["2013-08-16",6390.75,6390.75,6390.75,6390.75,0],["2013-08-19",6390.75,6390.75,6390.75,6390.75,0],["2013-08-20",6390.75,6390.75,6390.75,6390.75,0],["2013-08-21",6390.75,6390.75,6390.75,6390.75,0],["2013-08-22",6390.75,6390.75,6390.75,6390.75,0],["2013-08-23",5964.7,6390.75,5964.7,6390.75,20],["2013-08-26",6049.91,6177.73,6049.91,6177.73,9570],["2013-08-27",6177.73,6177.73,6177.73,6177.73,0],["2013-08-28",5964.7,5964.7,5964.7,5964.7,229000],["2013-08-29",5964.7,5964.7,5964.7,5964.7,0],["2013-08-30",5964.7,5964.7,5964.7,5964.7,200],["2013-09-03",5964.7,5964.7,5964.7,5964.7,0],["2013-09-04",6177.73,6177.73,6177.73,6177.73,152173],["2013-09-05",6177.73,6177.73,6177.73,6177.73,0],["2013-09-06",6177.73,6177.73,6177.73,6177.73,0],["2013-09-09",6177.73,6177.73,6177.73,6177.73,0],["2013-09-10",6177.73,6177.73,6177.73,6177.73,0],["2013-09-11",6177.73,6177.73,6177.73,6177.73,0],["2013-09-12",5794.28,5794.28,5794.28,5794.28,10],["2013-09-13",5964.7,5964.7,5964.7,5964.7,1820],["2013-09-16",6007.31,6007.31,6007.31,6007.31,2570],["2013-09-17",5964.7,5964.7,5964.7,5964.7,200],["2013-09-18",6007.31,6007.31,6007.31,6007.31,300],["2013-09-19",6007.31,6007.31,6007.31,6007.31,100],["2013-09-20",6049.91,6049.91,6007.31,6007.31,1100],["2013-09-23",6007.31,6390.75,5964.7,6390.75,4880],["2013-09-24",6049.91,6092.52,6007.31,6092.52,1450],["2013-09-25",6092.52,6135.12,6092.52,6135.12,50],["2013-09-26",5794.28,5794.28,5794.28,5794.28,550],["2013-09-27",5964.7,6135.12,5964.7,6135.12,30],["2013-09-30",6007.31,6177.73,6007.31,6177.73,1030],["2013-10-01",6177.73,6177.73,6177.73,6177.73,0],["2013-10-02",6007.31,6135.12,6007.31,6135.12,510],["2013-10-03",6049.91,6049.91,6049.91,6049.91,390],["2013-10-04",6092.52,6135.12,6092.52,6092.52,1190],["2013-10-07",6135.12,6220.33,6135.12,6220.33,1200],["2013-10-08",6220.33,6220.33,6220.33,6220.33,300],["2013-10-09",6305.54,6390.75,6305.54,6390.75,3520],["2013-10-10",6390.75,6390.75,6220.33,6220.33,2910],["2013-10-11",6177.73,6220.33,6177.73,6220.33,460],["2013-10-14",6220.33,6390.75,6220.33,6390.75,20],["2013-10-15",6390.75,6390.75,6390.75,6390.75,0],["2013-10-16",6220.33,6220.33,6220.33,6220.33,10],["2013-10-17",6220.33,6220.33,6220.33,6220.33,0],["2013-10-18",6220.33,6220.33,6220.33,6220.33,0],["2013-10-21",6348.15,6348.15,6348.15,6348.15,20],["2013-10-22",6348.15,6348.15,6348.15,6348.15,500],["2013-10-23",6348.15,6348.15,6348.15,6348.15,0],["2013-10-24",6390.75,6390.75,6390.75,6390.75,10],["2013-10-25",6390.75,6390.75,6390.75,6390.75,0],["2013-10-28",6390.75,6390.75,6390.75,6390.75,0],["2013-10-29",6390.75,6561.17,6348.15,6561.17,3360],["2013-10-30",6731.59,6944.62,6688.99,6902.01,600],["2013-10-31",7029.83,7029.83,7029.83,7029.83,380],["2013-11-01",7242.85,7242.85,7242.85,7242.85,200],["2013-11-04",7285.46,7455.88,7285.46,7455.88,940],["2013-11-05",7583.69,7583.69,7242.85,7455.88,80],["2013-11-06",7455.88,7455.88,7455.88,7455.88,0],["2013-11-07",6944.62,7413.27,6944.62,7413.27,2010],["2013-11-08",6902.01,7200.25,6902.01,7200.25,640],["2013-11-11",7455.88,7455.88,6774.2,7200.25,370],["2013-11-12",7157.64,7200.25,7115.04,7200.25,150],["2013-11-13",6816.8,7200.25,6816.8,7200.25,510],["2013-11-14",7200.25,7200.25,7029.83,7200.25,4060],["2013-11-15",7328.06,7328.06,6987.22,6987.22,4450],["2013-11-18",7029.83,7370.67,7029.83,7370.67,10100],["2013-11-19",7328.06,7328.06,7328.06,7328.06,100],["2013-11-20",6836.55,6836.55,6836.55,6836.55,80],["2013-11-21",7059.96,7104.65,7059.96,7104.65,150],["2013-11-22",7104.65,7104.65,7104.65,7104.65,0],["2013-11-25",7104.65,7104.65,7104.65,7104.65,370],["2013-11-26",7238.7,7238.7,7238.7,7238.7,3000],["2013-11-27",7238.7,7417.43,7238.7,7417.43,5200],["2013-11-28",7417.43,7417.43,7417.43,7417.43,0],["2013-11-29",7417.43,7417.43,7417.43,7417.43,0],["2013-12-02",7417.43,7417.43,7417.43,7417.43,0],["2013-12-03",7417.43,7417.43,7417.43,7417.43,0],["2013-12-04",7149.33,7149.33,7149.33,7149.33,640],["2013-12-05",7238.7,7238.7,7238.7,7238.7,3050],["2013-12-06",7238.7,7238.7,7238.7,7238.7,90],["2013-12-09",7283.38,7283.38,7283.38,7283.38,1030],["2013-12-10",7283.38,7283.38,7283.38,7283.38,320],["2013-12-11",7283.38,7283.38,7149.33,7149.33,2100],["2013-12-12",7149.33,7149.33,7149.33,7149.33,0],["2013-12-13",7328.06,7328.06,7328.06,7328.06,2000],["2013-12-16",7149.33,7149.33,7059.96,7104.65,7700],["2013-12-17",7551.48,7551.48,7149.33,7194.01,1330],["2013-12-18",7372.75,7372.75,7238.7,7238.7,2940],["2013-12-19",7238.7,7238.7,7238.7,7238.7,0],["2013-12-20",7283.38,7283.38,7283.38,7283.38,350],["2013-12-23",7372.75,7372.75,7372.75,7372.75,500],["2013-12-24",7283.38,7283.38,7283.38,7283.38,260],["2013-12-25",7372.75,7372.75,7372.75,7372.75,200],["2013-12-26",7372.75,7372.75,7372.75,7372.75,0],["2013-12-27",7417.43,7417.43,7417.43,7417.43,2000],["2013-12-30",7417.43,7417.43,7417.43,7417.43,2010],["2013-12-31",7328.06,7328.06,7328.06,7328.06,500],["2014-01-02",7328.06,7328.06,7328.06,7328.06,5000],["2014-01-03",7328.06,7328.06,7328.06,7328.06,1000],["2014-01-06",7328.06,7328.06,7328.06,7328.06,0],["2014-01-07",7506.8,7819.58,7506.8,7774.9,2260],["2014-01-08",7774.9,7774.9,7774.9,7774.9,0],["2014-01-09",7596.16,7596.16,7596.16,7596.16,500],["2014-01-10",7194.01,7194.01,7149.33,7149.33,3200],["2014-01-13",7283.38,7372.75,7283.38,7372.75,170],["2014-01-14",7372.75,7596.16,7372.75,7596.16,1400],["2014-01-15",7596.16,7596.16,7596.16,7596.16,5110],["2014-01-16",7596.16,7640.85,7596.16,7640.85,170],["2014-01-17",7774.9,8043.0,7774.9,8043.0,2700],["2014-01-20",8087.68,8087.68,8043.0,8043.0,3100],["2014-01-21",8043.0,8043.0,8043.0,8043.0,100],["2014-01-22",7864.26,7864.26,7819.58,7819.58,5010],["2014-01-23",7819.58,7819.58,7819.58,7819.58,30000],["2014-01-24",7819.58,7819.58,7819.58,7819.58,0],["2014-01-27",7819.58,7819.58,7819.58,7819.58,920],["2014-02-06",7819.58,7819.58,7819.58,7819.58,0],["2014-02-07",7864.26,7864.26,7864.26,7864.26,270],["2014-02-10",8043.0,8043.0,8043.0,8043.0,10],["2014-02-11",8043.0,8043.0,7953.63,8043.0,330],["2014-02-12",7998.31,8266.41,7998.31,8266.41,110],["2014-02-13",8266.41,8266.41,8177.05,8266.41,4690],["2014-02-14",8266.41,8489.83,8266.41,8489.83,160],["2014-02-17",8534.51,8534.51,8534.51,8534.51,3300],["2014-02-18",8043.0,8400.46,8043.0,8400.46,220],["2014-02-19",8936.66,8936.66,7819.58,8445.15,5020],["2014-02-20",8445.15,8579.2,8445.15,8579.2,10],["2014-02-21",8445.15,8445.15,8311.1,8445.15,80],["2014-02-24",8132.36,8132.36,8132.36,8132.36,4130],["2014-02-25",8132.36,8311.1,8132.36,8311.1,10],["2014-02-26",8221.73,8266.41,8221.73,8266.41,1200],["2014-02-27",8266.41,8266.41,8266.41,8266.41,680],["2014-02-28",8266.41,8311.1,8266.41,8266.41,800],["2014-03-03",8266.41,8311.1,8266.41,8311.1,600],["2014-03-04",8266.41,8266.41,8266.41,8266.41,2000],["2014-03-05",8266.41,8266.41,8266.41,8266.41,0],["2014-03-06",8489.83,8489.83,8311.1,8355.78,1110],["2014-03-07",8400.46,8400.46,8400.46,8400.46,240],["2014-03-10",8400.46,8445.15,8400.46,8445.15,5680],["2014-03-11",8445.15,8445.15,8445.15,8445.15,1180],["2014-03-12",8445.15,8445.15,8445.15,8445.15,0],["2014-03-13",8043.0,8400.46,8043.0,8400.46,470],["2014-03-14",8489.83,8489.83,8489.83,8489.83,100],["2014-03-17",8489.83,8489.83,8489.83,8489.83,6000],["2014-03-18",8489.83,8713.25,8489.83,8713.25,650],["2014-03-19",8668.56,8936.66,8668.56,8936.66,1580],["2014-03-20",8847.3,8847.3,8847.3,8847.3,1810],["2014-03-21",8311.1,9070.71,8311.1,9070.71,520],["2014-03-24",9070.71,9070.71,9070.71,9070.71,0],["2014-03-25",9070.71,9070.71,9070.71,9070.71,0],["2014-03-26",8445.15,9383.49,8445.15,9383.49,150],["2014-03-27",8757.93,9383.49,8757.93,8757.93,1690],["2014-03-28",8936.66,9026.03,8936.66,8936.66,40],["2014-03-31",8311.1,8891.98,8311.1,8891.98,1120],["2014-04-01",9115.39,9115.39,9115.39,9115.39,10],["2014-04-02",9338.81,9338.81,8936.66,8936.66,110],["2014-04-03",8936.66,8936.66,8936.66,8936.66,20],["2014-04-04",8355.78,8445.15,8355.78,8445.15,110],["2014-04-07",7908.95,7908.95,7908.95,7908.95,10],["2014-04-08",7908.95,7908.95,7908.95,7908.95,1010],["2014-04-10",7908.95,7908.95,7908.95,7908.95,0],["2014-04-11",8445.15,8445.15,8445.15,8445.15,100],["2014-04-14",8445.15,8445.15,8445.15,8445.15,0],["2014-04-15",7864.26,8355.78,7864.26,8355.78,13710],["2014-04-16",8355.78,8355.78,8355.78,8355.78,50],["2014-04-17",8355.78,8355.78,8355.78,8355.78,30],["2014-04-18",8355.78,8355.78,8355.78,8355.78,0],["2014-04-21",8355.78,8355.78,8355.78,8355.78,150],["2014-04-22",8355.78,8713.25,8355.78,8713.25,3580],["2014-04-23",8713.25,8713.25,8713.25,8713.25,0],["2014-04-24",8355.78,8355.78,8355.78,8355.78,100],["2014-04-25",8355.78,8355.78,8355.78,8355.78,90],["2014-04-28",8355.78,8355.78,8355.78,8355.78,0],["2014-04-29",8355.78,8355.78,8355.78,8355.78,0],["2014-05-05",8355.78,8355.78,8355.78,8355.78,0],["2014-05-06",8355.78,8355.78,8355.78,8355.78,60],["2014-05-07",8311.1,8311.1,8311.1,8311.1,100],["2014-05-08",8311.1,8311.1,8311.1,8311.1,0],["2014-05-09",8623.88,8623.88,8623.88,8623.88,10],["2014-05-12",8043.0,8043.0,8043.0,8043.0,100],["2014-05-13",7506.8,7506.8,7506.8,7506.8,9910],["2014-05-14",7194.01,7194.01,7194.01,7194.01,770],["2014-05-15",7194.01,7194.01,7149.33,7149.33,1030],["2014-05-16",7149.33,7149.33,7149.33,7149.33,0],["2014-05-19",7551.48,7551.48,7328.06,7328.06,690],["2014-05-20",7328.06,7328.06,7328.06,7328.06,0],["2014-05-21",7819.58,7819.58,7819.58,7819.58,10],["2014-05-22",7819.58,7819.58,7819.58,7819.58,200],["2014-05-23",8355.78,8355.78,8355.78,8355.78,10],["2014-05-26",8778.26,8778.26,8778.26,8778.26,0],["2014-05-27",8919.09,8919.09,8825.2,8825.2,4120],["2014-05-28",8825.2,8825.2,8825.2,8825.2,0],["2014-05-29",8778.26,8778.26,8778.26,8778.26,500],["2014-05-30",8168.01,8168.01,8168.01,8168.01,10],["2014-06-02",8731.32,8731.32,7604.7,7604.7,2010],["2014-06-03",7604.7,7604.7,7604.7,7604.7,0],["2014-06-04",7604.7,7604.7,7604.7,7604.7,0],["2014-06-05",8121.07,8121.07,8121.07,8121.07,10],["2014-06-06",7557.75,7557.75,7557.75,7557.75,220],["2014-06-09",7041.39,7041.39,7041.39,7041.39,320],["2014-06-10",7041.39,7041.39,7041.39,7041.39,0],["2014-06-11",7135.27,7510.81,7135.27,7510.81,20],["2014-06-12",7229.16,7933.3,7229.16,7933.3,290],["2014-06-13",7980.24,7980.24,7980.24,7980.24,1260],["2014-06-16",7651.64,7651.64,7651.64,7651.64,10],["2014-06-17",8121.07,8121.07,8121.07,8121.07,10],["2014-06-18",8121.07,8121.07,8121.07,8121.07,0],["2014-06-19",8684.38,8684.38,8684.38,8684.38,10],["2014-06-20",8684.38,8684.38,8684.38,8684.38,0],["2014-06-23",8684.38,8684.38,8684.38,8684.38,0],["2014-06-24",9153.8,9153.8,9153.8,9153.8,10],["2014-06-25",9153.8,9153.8,9153.8,9153.8,0],["2014-06-26",9153.8,9153.8,9153.8,9153.8,0],["2014-06-27",9153.8,9153.8,9153.8,9153.8,0],["2014-06-30",8543.55,8543.55,8543.55,8543.55,4500],["2014-07-01",8449.66,8449.66,8449.66,8449.66,50],["2014-07-02",8449.66,8449.66,8449.66,8449.66,0],["2014-07-03",7886.35,7886.35,7886.35,7886.35,2940],["2014-07-04",7792.47,7792.47,7369.98,7604.7,1030],["2014-07-07",7557.75,8027.18,7557.75,8027.18,1040],["2014-07-08",8027.18,8027.18,8027.18,8027.18,0],["2014-07-09",7745.53,7745.53,7557.75,7557.75,1000],["2014-07-10",7792.47,7792.47,7604.7,7792.47,40],["2014-07-11",7792.47,7792.47,7792.47,7792.47,0],["2014-07-14",7886.35,7980.24,7886.35,7886.35,630],["2014-07-15",7886.35,7886.35,7886.35,7886.35,0],["2014-07-16",7886.35,7886.35,7886.35,7886.35,0],["2014-07-17",7886.35,7886.35,7886.35,7886.35,0],["2014-07-18",7510.81,7510.81,7510.81,7510.81,2000],["2014-07-21",7792.47,7792.47,7792.47,7792.47,50],["2014-07-22",7792.47,7792.47,7792.47,7792.47,0],["2014-07-23",7886.35,7886.35,7839.41,7839.41,70],["2014-07-24",7839.41,7839.41,7839.41,7839.41,0],["2014-07-25",7839.41,7839.41,7839.41,7839.41,0],["2014-07-28",7839.41,7839.41,7839.41,7839.41,0],["2014-07-29",7510.81,7510.81,7510.81,7510.81,1620],["2014-07-30",7510.81,7510.81,7510.81,7510.81,0],["2014-07-31",8027.18,8027.18,8027.18,8027.18,30],["2014-08-01",8074.12,8074.12,8074.12,8074.12,60],["2014-08-04",7980.24,7980.24,7980.24,7980.24,560],["2014-08-05",7980.24,7980.24,7980.24,7980.24,90],["2014-08-06",7980.24,7980.24,7980.24,7980.24,10],["2014-08-07",7933.3,7933.3,7933.3,7933.3,500],["2014-08-08",7886.35,7886.35,7886.35,7886.35,2000],["2014-08-11",7886.35,7886.35,7886.35,7886.35,0],["2014-08-12",7980.24,7980.24,7980.24,7980.24,2000],["2014-08-13",7980.24,7980.24,7980.24,7980.24,430],["2014-08-14",7980.24,7980.24,7980.24,7980.24,0],["2014-08-15",7792.47,7792.47,7745.53,7745.53,100],["2014-08-18",7698.58,7698.58,7229.16,7651.64,2150],["2014-08-19",7510.81,7839.41,7510.81,7839.41,170],["2014-08-20",7604.7,7604.7,7510.81,7510.81,2100],["2014-08-21",7510.81,7510.81,7510.81,7510.81,200],["2014-08-22",7510.81,7510.81,7510.81,7510.81,0],["2014-08-25",7510.81,7510.81,7510.81,7510.81,1000],["2014-08-26",7604.7,7604.7,7604.7,7604.7,80],["2014-08-27",7604.7,7604.7,7604.7,7604.7,0],["2014-08-28",7604.7,7604.7,7604.7,7604.7,0],["2014-08-29",7604.7,7604.7,7604.7,7604.7,0],["2014-09-03",7510.81,7510.81,7510.81,7510.81,10],["2014-09-04",7510.81,7510.81,7510.81,7510.81,0],["2014-09-05",7510.81,7510.81,7510.81,7510.81,0],["2014-09-08",7604.7,7886.35,7604.7,7886.35,2030],["2014-09-09",7980.24,8168.01,7980.24,7980.24,3500],["2014-09-10",8355.78,8355.78,7980.24,7980.24,50],["2014-09-11",7980.24,7980.24,7980.24,7980.24,0],["2014-09-12",7980.24,7980.24,7980.24,7980.24,1140],["2014-09-15",7980.24,7980.24,7980.24,7980.24,0],["2014-09-16",8074.12,8074.12,8074.12,8074.12,600],["2014-09-17",8074.12,8074.12,8074.12,8074.12,0],["2014-09-18",8074.12,8074.12,8074.12,8074.12,0],["2014-09-19",7886.35,7886.35,7886.35,7886.35,10],["2014-09-22",7886.35,7886.35,7886.35,7886.35,0],["2014-09-23",7886.35,7886.35,7886.35,7886.35,0],["2014-09-24",7886.35,7886.35,7886.35,7886.35,0],["2014-09-25",7886.35,7886.35,7886.35,7886.35,0],["2014-09-26",7886.35,7886.35,7886.35,7886.35,0],["2014-09-29",7886.35,7886.35,7886.35,7886.35,0],["2014-09-30",7886.35,7886.35,7886.35,7886.35,0],["2014-10-01",7886.35,7886.35,7886.35,7886.35,0],["2014-10-02",7792.47,7792.47,7792.47,7792.47,10],["2014-10-03",7792.47,7792.47,7792.47,7792.47,1000],["2014-10-06",7792.47,7980.24,7792.47,7980.24,210],["2014-10-07",7980.24,7980.24,7980.24,7980.24,0],["2014-10-08",7792.47,7792.47,7792.47,7792.47,10],["2014-10-09",7792.47,7792.47,7792.47,7792.47,0],["2014-10-10",7792.47,7792.47,7792.47,7792.47,0],["2014-10-13",7792.47,7792.47,7792.47,7792.47,0],["2014-10-14",7557.75,7557.75,7557.75,7557.75,410],["2014-10-15",7651.64,7651.64,7651.64,7651.64,100],["2014-10-16",7651.64,7651.64,7651.64,7651.64,0],["2014-10-17",7745.53,7745.53,7745.53,7745.53,3820],["2014-10-20",7745.53,7745.53,7745.53,7745.53,10],["2014-10-21",7792.47,7792.47,7792.47,7792.47,2510],["2014-10-22",7886.35,7886.35,7886.35,7886.35,200],["2014-10-23",7886.35,7886.35,7886.35,7886.35,0],["2014-10-24",7886.35,7886.35,7886.35,7886.35,0],["2014-10-27",7463.87,7463.87,7369.98,7369.98,600],["2014-10-28",7839.41,7839.41,7839.41,7839.41,380],["2014-10-29",7792.47,7792.47,7792.47,7792.47,300],["2014-10-30",7792.47,7792.47,7792.47,7792.47,0],["2014-10-31",7792.47,7792.47,7792.47,7792.47,0],["2014-11-03",7792.47,7792.47,7792.47,7792.47,0],["2014-11-04",7792.47,7792.47,7792.47,7792.47,0],["2014-11-05",7792.47,7792.47,7792.47,7792.47,0],["2014-11-06",7323.04,7323.04,7323.04,7323.04,20],["2014-11-07",7323.04,7323.04,7323.04,7323.04,0],["2014-11-10",7416.93,7416.93,7416.93,7416.93,10],["2014-11-11",7933.3,7933.3,7933.3,7933.3,370],["2014-11-12",7933.3,7933.3,7933.3,7933.3,0],["2014-11-13",7651.64,7651.64,7604.7,7604.7,900],["2014-11-14",8074.12,8074.12,7886.35,7886.35,800],["2014-11-17",7886.35,7886.35,7886.35,7886.35,0],["2014-11-18",7886.35,7886.35,7886.35,7886.35,0],["2014-11-19",7886.35,7980.24,7886.35,7980.24,220],["2014-11-20",8374.32,8374.32,8374.32,8374.32,20],["2014-11-21",8374.32,8374.32,8374.32,8374.32,0],["2014-11-24",8374.32,8374.32,8374.32,8374.32,0],["2014-11-25",8374.32,8374.32,8374.32,8374.32,0],["2014-11-26",8374.32,8374.32,8374.32,8374.32,0],["2014-11-27",7881.72,7881.72,7881.72,7881.72,200],["2014-11-28",7881.72,7881.72,7881.72,7881.72,0],["2014-12-01",7389.11,8374.32,7389.11,8374.32,10040],["2014-12-02",8374.32,8374.32,8374.32,8374.32,0],["2014-12-03",8374.32,8374.32,8374.32,8374.32,0],["2014-12-04",7832.46,8325.06,7832.46,8325.06,3550],["2014-12-05",7783.2,8325.06,7783.2,8325.06,2220],["2014-12-08",7783.2,7783.2,7783.2,7783.2,110],["2014-12-09",7586.15,7586.15,7339.85,7339.85,110],["2014-12-10",7192.07,7832.46,7192.07,7635.41,210],["2014-12-11",7635.41,7635.41,7290.59,7290.59,110],["2014-12-12",7733.93,7733.93,7733.93,7733.93,10],["2014-12-15",7389.11,7487.63,7389.11,7487.63,230],["2014-12-16",7635.41,7635.41,7487.63,7487.63,4010],["2014-12-17",7487.63,7487.63,7487.63,7487.63,0],["2014-12-18",7733.93,7733.93,7733.93,7733.93,10],["2014-12-19",7733.93,7733.93,7733.93,7733.93,0],["2014-12-22",7783.2,7881.72,7783.2,7881.72,130],["2014-12-23",7881.72,7881.72,7881.72,7881.72,100],["2014-12-24",7881.72,7881.72,7881.72,7881.72,0],["2014-12-25",7881.72,7881.72,7881.72,7881.72,20],["2014-12-26",7339.85,7339.85,7339.85,7339.85,10],["2014-12-29",7339.85,7339.85,7339.85,7339.85,0],["2014-12-30",7339.85,7339.85,7339.85,7339.85,0],["2014-12-31",7339.85,7339.85,7339.85,7339.85,0],["2015-01-05",7339.85,7339.85,7339.85,7339.85,0],["2015-01-06",7832.46,7832.46,7832.46,7832.46,170],["2015-01-07",7832.46,7832.46,7832.46,7832.46,0],["2015-01-08",7635.41,7635.41,7389.11,7389.11,1860],["2015-01-09",7389.11,7389.11,7389.11,7389.11,1150],["2015-01-12",7733.93,7733.93,7733.93,7733.93,10],["2015-01-13",7733.93,7733.93,7733.93,7733.93,0],["2015-01-14",7733.93,7733.93,7733.93,7733.93,0],["2015-01-15",7733.93,7733.93,7733.93,7733.93,0],["2015-01-16",7733.93,7733.93,7733.93,7733.93,0],["2015-01-19",7733.93,7733.93,7733.93,7733.93,0],["2015-01-20",7733.93,7733.93,7733.93,7733.93,0],["2015-01-21",7733.93,7733.93,7733.93,7733.93,0],["2015-01-22",7733.93,7733.93,7733.93,7733.93,0],["2015-01-23",7733.93,7733.93,7733.93,7733.93,0],["2015-01-26",7733.93,7733.93,7733.93,7733.93,0],["2015-01-27",7881.72,7881.72,7881.72,7881.72,100],["2015-01-28",7881.72,7881.72,7881.72,7881.72,0],["2015-01-29",7881.72,7881.72,7881.72,7881.72,0],["2015-01-30",7881.72,7881.72,7881.72,7881.72,0],["2015-02-02",7930.98,8423.58,7930.98,8423.58,190],["2015-02-03",8423.58,8423.58,8423.58,8423.58,0],["2015-02-04",8423.58,8423.58,8423.58,8423.58,0],["2015-02-05",8423.58,8423.58,8423.58,8423.58,0],["2015-02-06",8423.58,8423.58,8423.58,8423.58,0],["2015-02-09",8423.58,8423.58,8423.58,8423.58,0],["2015-02-10",8423.58,8423.58,8423.58,8423.58,200],["2015-02-11",8423.58,8423.58,8423.58,8423.58,0],["2015-02-12",8423.58,8423.58,8423.58,8423.58,0],["2015-02-13",8423.58,8423.58,8423.58,8423.58,0],["2015-02-24",8423.58,8423.58,8423.58,8423.58,0],["2015-02-25",8423.58,8423.58,8423.58,8423.58,0],["2015-02-26",8423.58,8423.58,8423.58,8423.58,0],["2015-02-27",8423.58,8423.58,8423.58,8423.58,0],["2015-03-02",8423.58,8423.58,8423.58,8423.58,9990],["2015-03-03",8423.58,8423.58,8423.58,8423.58,0],["2015-03-04",7881.72,8128.02,7881.72,8128.02,1600],["2015-03-05",8128.02,8128.02,8128.02,8128.02,0],["2015-03-06",7881.72,7881.72,7881.72,7881.72,340],["2015-03-09",7832.46,7832.46,7832.46,7832.46,250],["2015-03-10",7832.46,7832.46,7832.46,7832.46,0],["2015-03-11",8128.02,8128.02,8128.02,8128.02,2100],["2015-03-12",8128.02,8128.02,8128.02,8128.02,5020],["2015-03-13",8128.02,8128.02,8128.02,8128.02,4160],["2015-03-16",8620.63,8620.63,8620.63,8620.63,10],["2015-03-17",8029.5,8029.5,8029.5,8029.5,300],["2015-03-18",8128.02,8128.02,8128.02,8128.02,240],["2015-03-19",8128.02,8128.02,8128.02,8128.02,0],["2015-03-20",8128.02,8128.02,8128.02,8128.02,1600],["2015-03-23",8128.02,8128.02,8128.02,8128.02,0],["2015-03-24",8128.02,8128.02,8128.02,8128.02,0],["2015-03-25",8128.02,8128.02,8128.02,8128.02,0],["2015-03-26",7635.41,8325.06,7635.41,8325.06,3140],["2015-03-27",8325.06,8325.06,8325.06,8325.06,0],["2015-03-30",8374.32,8374.32,8374.32,8374.32,60],["2015-03-31",8374.32,8374.32,7832.46,7832.46,4370],["2015-04-01",7832.46,7832.46,7290.59,7290.59,1070],["2015-04-02",7290.59,7290.59,7290.59,7290.59,0],["2015-04-03",7586.15,7586.15,7586.15,7586.15,90],["2015-04-06",7980.24,7980.24,7980.24,7980.24,30],["2015-04-07",7980.24,7980.24,7980.24,7980.24,0],["2015-04-08",7832.46,7832.46,7783.2,7783.2,20],["2015-04-09",7783.2,7783.2,7783.2,7783.2,0],["2015-04-10",7783.2,7832.46,7783.2,7783.2,60],["2015-04-13",7586.15,7586.15,7586.15,7586.15,10],["2015-04-14",7586.15,7586.15,7586.15,7586.15,0],["2015-04-15",7586.15,7586.15,7586.15,7586.15,140],["2015-04-16",7586.15,7586.15,7586.15,7586.15,0],["2015-04-17",7586.15,7586.15,7586.15,7586.15,0],["2015-04-20",7586.15,7586.15,7586.15,7586.15,0],["2015-04-21",7586.15,7586.15,7586.15,7586.15,0],["2015-04-22",7586.15,7586.15,7586.15,7586.15,100],["2015-04-23",7586.15,7586.15,7093.54,7093.54,1720],["2015-04-24",7093.54,7093.54,7093.54,7093.54,200],["2015-04-27",6896.5,6896.5,6896.5,6896.5,900],["2015-05-04",6453.16,6453.16,6453.16,6453.16,2000],["2015-05-05",6453.16,6453.16,6453.16,6453.16,880],["2015-05-06",6157.59,6157.59,6157.59,6157.59,300],["2015-05-07",6502.42,6502.42,6502.42,6502.42,10],["2015-05-08",6502.42,6502.42,6502.42,6502.42,0],["2015-05-11",6502.42,6502.42,6502.42,6502.42,100],["2015-05-12",6108.33,6108.33,6108.33,6108.33,1000],["2015-05-13",6108.33,6108.33,6108.33,6108.33,50],["2015-05-14",6403.89,6403.89,6403.89,6403.89,10],["2015-05-15",5960.55,6797.98,5960.55,6797.98,420],["2015-05-18",6797.98,6797.98,6797.98,6797.98,0],["2015-05-19",6354.63,7241.33,6354.63,7241.33,1810],["2015-05-20",7241.33,7241.33,7241.33,7241.33,0],["2015-05-21",7241.33,7241.33,7241.33,7241.33,0],["2015-05-22",7241.33,7241.33,7241.33,7241.33,0],["2015-05-25",7241.33,7241.33,7241.33,7241.33,0],["2015-05-26",7536.89,7536.89,6748.72,6748.72,60],["2015-05-27",6748.72,6748.72,6748.72,6748.72,0],["2015-05-28",6945.76,7192.07,6945.76,7192.07,630],["2015-05-29",7684.67,7684.67,7684.67,7684.67,130],["2015-06-01",7586.15,7586.15,7586.15,7586.15,10],["2015-06-02",7586.15,7586.15,7586.15,7586.15,0],["2015-06-03",7586.15,7586.15,7586.15,7586.15,0],["2015-06-04",7586.15,7586.15,7586.15,7586.15,0],["2015-06-05",7586.15,7586.15,7586.15,7586.15,0],["2015-06-08",7389.11,7389.11,7389.11,7389.11,800],["2015-06-09",7389.11,7389.11,7389.11,7389.11,0],["2015-06-10",7339.85,7339.85,7339.85,7339.85,10],["2015-06-11",7142.81,7142.81,7142.81,7142.81,2500],["2015-06-12",7586.15,7586.15,7586.15,7586.15,500],["2015-06-15",7586.15,7586.15,7586.15,7586.15,0],["2015-06-16",7192.07,7290.59,7192.07,7290.59,8000],["2015-06-17",7290.59,7290.59,7290.59,7290.59,3000],["2015-06-18",7290.59,7389.11,7290.59,7389.11,9510],["2015-06-19",7093.54,7389.11,6896.5,7389.11,760],["2015-06-22",7093.54,7192.07,7093.54,7192.07,2690],["2015-06-23",7192.07,7192.07,7192.07,7192.07,4500],["2015-06-24",7192.07,7192.07,7192.07,7192.07,3990],["2015-06-25",7192.07,7192.07,7192.07,7192.07,0],["2015-06-26",6896.5,7142.81,6896.5,7142.81,2500],["2015-06-29",6896.5,6896.5,6896.5,6896.5,1550],["2015-06-30",6896.5,6896.5,6896.5,6896.5,10],["2015-07-01",6797.98,6797.98,6797.98,6797.98,90],["2015-07-02",6699.46,6699.46,6699.46,6699.46,2000],["2015-07-03",6699.46,6699.46,6699.46,6699.46,1900],["2015-07-06",6699.46,6699.46,6699.46,6699.46,0],["2015-07-07",6699.46,6699.46,6699.46,6699.46,0],["2015-07-08",6650.2,6650.2,6502.42,6502.42,1370],["2015-07-09",6502.42,6502.42,6502.42,6502.42,0],["2015-07-10",6403.89,6403.89,6403.89,6403.89,180],["2015-07-13",6403.89,6403.89,6403.89,6403.89,2000],["2015-07-14",6403.89,6502.42,6403.89,6502.42,4000],["2015-07-15",6551.68,6600.94,6551.68,6551.68,2300],["2015-07-16",6600.94,6699.46,6551.68,6551.68,4420],["2015-07-17",6551.68,6551.68,6551.68,6551.68,20],["2015-07-20",6551.68,6551.68,6551.68,6551.68,0],["2015-07-21",6600.94,6650.2,6600.94,6650.2,2200],["2015-07-22",6650.2,6650.2,6650.2,6650.2,100],["2015-07-23",6650.2,6699.46,6650.2,6699.46,4000],["2015-07-24",6748.72,6945.76,6650.2,6945.76,2810],["2015-07-27",6797.98,6797.98,6797.98,6797.98,4000],["2015-07-28",6847.24,6847.24,6847.24,6847.24,1900],["2015-07-29",6847.24,6847.24,6847.24,6847.24,0],["2015-07-30",6847.24,6847.24,6797.98,6797.98,40],["2015-07-31",6847.24,6847.24,6847.24,6847.24,2000],["2015-08-03",6847.24,6847.24,6847.24,6847.24,0],["2015-08-04",6600.94,6600.94,6600.94,6600.94,400],["2015-08-05",6699.46,6699.46,6650.2,6650.2,250],["2015-08-06",6797.98,6797.98,6797.98,6797.98,2000],["2015-08-07",6797.98,6797.98,6797.98,6797.98,0],["2015-08-10",6797.98,6797.98,6797.98,6797.98,0],["2015-08-11",6797.98,6896.5,6797.98,6797.98,12470],["2015-08-12",6896.5,6896.5,6748.72,6748.72,4030],["2015-08-13",6748.72,6748.72,6748.72,6748.72,0],["2015-08-14",6748.72,6748.72,6748.72,6748.72,0],["2015-08-17",6748.72,6748.72,6748.72,6748.72,0],["2015-08-18",6650.2,6650.2,6650.2,6650.2,5010],["2015-08-19",6650.2,6650.2,6650.2,6650.2,5000],["2015-08-20",6650.2,6650.2,6600.94,6650.2,4020],["2015-08-21",6600.94,6600.94,6600.94,6600.94,600],["2015-08-24",6502.42,6502.42,6502.42,6502.42,10],["2015-08-25",6502.42,6502.42,6502.42,6502.42,21847],["2015-08-26",6502.42,6502.42,6502.42,6502.42,270],["2015-08-27",6502.42,6502.42,6502.42,6502.42,0],["2015-08-28",6502.42,6502.42,6502.42,6502.42,0],["2015-08-31",6502.42,6502.42,6502.42,6502.42,0],["2015-09-01",6502.42,6502.42,6502.42,6502.42,0],["2015-09-03",6502.42,6502.42,6502.42,6502.42,2000],["2015-09-04",6502.42,6502.42,6502.42,6502.42,0],["2015-09-07",6502.42,6502.42,6502.42,6502.42,1380],["2015-09-08",6502.42,6502.42,6502.42,6502.42,0],["2015-09-09",6502.42,6502.42,6502.42,6502.42,0],["2015-09-10",6502.42,6502.42,6502.42,6502.42,0],["2015-09-11",6502.42,6502.42,6502.42,6502.42,0],["2015-09-14",6502.42,6502.42,6502.42,6502.42,0],["2015-09-15",6502.42,6650.2,6502.42,6650.2,2010],["2015-09-16",6748.72,6748.72,6748.72,6748.72,10],["2015-09-17",6847.24,6945.76,6847.24,6945.76,270],["2015-09-18",6797.98,6797.98,6797.98,6797.98,2000],["2015-09-21",7192.07,7192.07,6551.68,6551.68,110],["2015-09-22",6453.16,6551.68,6403.89,6551.68,4110],["2015-09-23",6551.68,6551.68,6551.68,6551.68,0],["2015-09-24",6997.76,6997.76,6997.76,6997.76,10],["2015-09-25",7460.42,7460.42,7402.59,7402.59,110],["2015-09-28",7633.92,7633.92,7518.25,7518.25,20],["2015-09-29",7518.25,7518.25,7518.25,7518.25,0],["2015-09-30",7691.75,7691.75,7691.75,7691.75,10],["2015-10-01",7691.75,7691.75,7691.75,7691.75,0],["2015-10-02",7691.75,7691.75,7691.75,7691.75,0],["2015-10-05",7691.75,7691.75,7691.75,7691.75,0],["2015-10-06",7691.75,7691.75,7691.75,7691.75,0],["2015-10-07",7807.41,7807.41,7807.41,7807.41,10],["2015-10-08",7807.41,7807.41,7807.41,7807.41,0],["2015-10-09",7286.92,7286.92,7286.92,7286.92,2160],["2015-10-12",6824.26,6824.26,6824.26,6824.26,2500],["2015-10-13",7171.26,7171.26,6361.6,6361.6,30],["2015-10-14",6535.1,6766.43,6535.1,6766.43,210],["2015-10-15",6766.43,7229.09,6766.43,7229.09,2560],["2015-10-16",6766.43,6766.43,6766.43,6766.43,1000],["2015-10-19",6766.43,6766.43,6766.43,6766.43,0],["2015-10-20",7055.59,7055.59,6882.09,6882.09,4950],["2015-10-21",6939.92,6939.92,6939.92,6939.92,10],["2015-10-22",6592.93,6592.93,6592.93,6592.93,450],["2015-10-23",6592.93,6766.43,6477.26,6766.43,60],["2015-10-26",6650.76,6650.76,6650.76,6650.76,10],["2015-10-27",6477.26,6477.26,6245.93,6245.93,830],["2015-10-28",5841.1,5898.94,5841.1,5898.94,560],["2015-10-29",5725.44,6072.43,5725.44,6072.43,2090],["2015-10-30",5783.27,6072.43,5783.27,6072.43,1650],["2015-11-02",6072.43,6130.27,6072.43,6130.27,2100],["2015-11-03",6072.43,6130.27,6072.43,6130.27,80],["2015-11-04",6130.27,6130.27,6130.27,6130.27,0],["2015-11-05",6188.1,6245.93,6188.1,6245.93,100],["2015-11-06",6245.93,6245.93,6245.93,6245.93,0],["2015-11-09",6303.76,6303.76,6303.76,6303.76,10],["2015-11-10",6303.76,6303.76,6303.76,6303.76,0],["2015-11-11",6303.76,6303.76,6303.76,6303.76,0],["2015-11-12",6303.76,6303.76,6303.76,6303.76,0],["2015-11-13",6303.76,6303.76,6303.76,6303.76,0],["2015-11-16",6303.76,6303.76,6303.76,6303.76,0],["2015-11-17",5898.94,5898.94,5898.94,5898.94,10],["2015-11-18",5898.94,5898.94,5898.94,5898.94,0],["2015-11-19",6245.93,6245.93,6245.93,6245.93,30],["2015-11-20",6361.6,6419.43,6014.6,6014.6,25540],["2015-11-23",6245.93,6245.93,6245.93,6245.93,10],["2015-11-24",6245.93,6245.93,6245.93,6245.93,0],["2015-11-25",6245.93,6245.93,6245.93,6245.93,0],["2015-11-26",5841.1,5841.1,5841.1,5841.1,30],["2015-11-27",6130.27,6130.27,6130.27,6130.27,10],["2015-11-30",6130.27,6130.27,6130.27,6130.27,0],["2015-12-01",5725.44,5725.44,5725.44,5725.44,10],["2015-12-02",6014.6,6014.6,6014.6,6014.6,20],["2015-12-03",6014.6,6014.6,6014.6,6014.6,0],["2015-12-04",6188.1,6188.1,6188.1,6188.1,39800],["2015-12-07",6303.76,6303.76,6303.76,6303.76,10],["2015-12-08",6303.76,6303.76,6303.76,6303.76,0],["2015-12-09",6188.1,6188.1,6188.1,6188.1,90],["2015-12-10",6188.1,6188.1,6188.1,6188.1,10],["2015-12-11",6188.1,6188.1,6188.1,6188.1,0],["2015-12-14",6188.1,6188.1,6188.1,6188.1,0],["2015-12-15",6188.1,6188.1,6188.1,6188.1,0],["2015-12-16",6188.1,6188.1,6188.1,6188.1,0],["2015-12-17",6188.1,6188.1,6188.1,6188.1,0],["2015-12-18",6188.1,6188.1,6188.1,6188.1,0],["2015-12-21",6188.1,6188.1,6188.1,6188.1,0],["2015-12-22",5783.27,5783.27,5783.27,5783.27,10],["2015-12-23",6130.27,6188.1,6014.6,6188.1,30],["2015-12-24",6188.1,6188.1,6188.1,6188.1,0],["2015-12-25",5783.27,5956.77,5783.27,5956.77,710],["2015-12-28",6188.1,6188.1,6188.1,6188.1,10],["2015-12-29",6188.1,6188.1,6188.1,6188.1,0],["2015-12-30",6188.1,6188.1,6188.1,6188.1,0],["2015-12-31",6072.43,6072.43,5783.27,5783.27,1800],["2016-01-04",5898.94,5898.94,5783.27,5783.27,4510],["2016-01-05",5783.27,5783.27,5783.27,5783.27,0],["2016-01-06",5898.94,5898.94,5898.94,5898.94,10],["2016-01-07",5494.11,5494.11,5494.11,5494.11,10],["2016-01-08",5841.1,5841.1,5841.1,5841.1,10],["2016-01-11",6072.43,6072.43,6072.43,6072.43,10],["2016-01-12",6072.43,6072.43,6072.43,6072.43,0],["2016-01-13",5667.6,5667.6,5667.6,5667.6,30],["2016-01-14",6014.6,6014.6,5956.77,6014.6,620],["2016-01-15",6014.6,6014.6,6014.6,6014.6,0],["2016-01-18",6245.93,6245.93,6245.93,6245.93,10],["2016-01-19",6188.1,6303.76,5841.1,6014.6,5000],["2016-01-20",6014.6,6014.6,6014.6,6014.6,10],["2016-01-21",6014.6,6419.43,6014.6,6419.43,20],["2016-01-22",6419.43,6419.43,6419.43,6419.43,0],["2016-01-25",6072.43,6072.43,6014.6,6014.6,1200],["2016-01-26",6014.6,6014.6,6014.6,6014.6,0],["2016-01-27",6245.93,6245.93,6014.6,6014.6,30],["2016-01-28",6014.6,6014.6,5898.94,5898.94,210],["2016-01-29",5898.94,5898.94,5667.6,5898.94,10140],["2016-02-01",5898.94,5898.94,5783.27,5783.27,990],["2016-02-02",5783.27,5783.27,5783.27,5783.27,110],["2016-02-03",5783.27,5783.27,5783.27,5783.27,0],["2016-02-04",5841.1,5841.1,5783.27,5783.27,30440],["2016-02-05",5783.27,5783.27,5783.27,5783.27,0],["2016-02-15",5551.94,5551.94,5551.94,5551.94,20],["2016-02-16",5609.77,5609.77,5609.77,5609.77,10000],["2016-02-17",5783.27,5783.27,5551.94,5783.27,35770],["2016-02-18",5898.94,5898.94,5898.94,5898.94,31430],["2016-02-19",6014.6,6188.1,6014.6,6188.1,40],["2016-02-22",6303.76,6592.93,6303.76,6592.93,110],["2016-02-23",6188.1,6535.1,6188.1,6535.1,1100],["2016-02-24",6130.27,6130.27,6130.27,6130.27,3000],["2016-02-25",6130.27,6361.6,5956.77,6361.6,1040],["2016-02-26",6361.6,6361.6,6361.6,6361.6,0],["2016-02-29",5956.77,6188.1,5956.77,6188.1,21730],["2016-03-01",6188.1,6188.1,6188.1,6188.1,0],["2016-03-02",6188.1,6188.1,6188.1,6188.1,1010],["2016-03-03",6592.93,6592.93,6592.93,6592.93,4000],["2016-03-04",6303.76,6997.76,6303.76,6997.76,6300],["2016-03-07",7460.42,7460.42,7402.59,7402.59,50],["2016-03-08",7402.59,7402.59,7402.59,7402.59,1010],["2016-03-09",6939.92,7344.75,6939.92,7344.75,20],["2016-03-10",7344.75,7344.75,7344.75,7344.75,0],["2016-03-11",7344.75,7344.75,7344.75,7344.75,10],["2016-03-14",6939.92,6939.92,6939.92,6939.92,10],["2016-03-15",6477.26,6882.09,6477.26,6882.09,7030],["2016-03-16",6477.26,6650.76,6419.43,6535.1,1040],["2016-03-17",6361.6,6650.76,6130.27,6650.76,2990],["2016-03-18",6419.43,6708.59,6419.43,6708.59,20],["2016-03-21",6708.59,6708.59,6708.59,6708.59,0],["2016-03-22",6419.43,6766.43,6419.43,6766.43,8040],["2016-03-23",6766.43,7055.59,6766.43,6882.09,80],["2016-03-24",7055.59,7344.75,6882.09,6882.09,30],["2016-03-25",6882.09,6882.09,6882.09,6882.09,0],["2016-03-28",6535.1,6882.09,6477.26,6882.09,40],["2016-03-29",6477.26,6882.09,6419.43,6882.09,1310],["2016-03-30",6882.09,6882.09,6882.09,6882.09,0],["2016-03-31",7055.59,7344.75,6824.26,6824.26,170],["2016-04-01",6477.26,6882.09,6477.26,6882.09,110],["2016-04-04",6882.09,6882.09,6882.09,6882.09,0],["2016-04-05",6997.76,7055.59,6997.76,7055.59,2000],["2016-04-06",7229.09,7229.09,7229.09,7229.09,10],["2016-04-07",7113.42,7113.42,7055.59,7055.59,20],["2016-04-08",6939.92,6939.92,6939.92,6939.92,10],["2016-04-11",6477.26,6939.92,6477.26,6939.92,110],["2016-04-12",6939.92,6939.92,6939.92,6939.92,100],["2016-04-13",6535.1,6939.92,6535.1,6939.92,5100],["2016-04-14",6477.26,6477.26,6477.26,6477.26,100],["2016-04-15",6477.26,6882.09,6477.26,6882.09,3800],["2016-04-19",6939.92,6939.92,6939.92,6939.92,10],["2016-04-20",7113.42,7286.92,6535.1,6766.43,410],["2016-04-21",6882.09,6882.09,6882.09,6882.09,10],["2016-04-22",6882.09,6882.09,6882.09,6882.09,0],["2016-04-25",6650.76,6939.92,6650.76,6939.92,110],["2016-04-26",6882.09,6882.09,6882.09,6882.09,40],["2016-04-27",6535.1,6535.1,6535.1,6535.1,100],["2016-04-28",6535.1,6535.1,6535.1,6535.1,0],["2016-04-29",6882.09,6939.92,6882.09,6939.92,20],["2016-05-04",7055.59,7055.59,7055.59,7055.59,760],["2016-05-05",7055.59,7055.59,7055.59,7055.59,0],["2016-05-06",7055.59,7055.59,7055.59,7055.59,0],["2016-05-09",7055.59,7518.25,6997.76,6997.76,2070],["2016-05-10",6997.76,6997.76,6997.76,6997.76,610],["2016-05-11",6997.76,6997.76,6997.76,6997.76,0],["2016-05-12",7171.26,7171.26,7171.26,7171.26,10],["2016-05-13",6766.43,6766.43,6766.43,6766.43,200],["2016-05-16",7229.09,7229.09,7229.09,7229.09,10],["2016-05-17",7229.09,7633.92,7229.09,7633.92,110],["2016-05-18",7171.26,7518.25,7171.26,7518.25,20],["2016-05-19",7980.91,7980.91,7518.25,7518.25,30],["2016-05-20",7518.25,7518.25,7518.25,7518.25,0],["2016-05-23",7055.59,7055.59,7055.59,7055.59,20],["2016-05-24",7055.59,7055.59,7055.59,7055.59,0],["2016-05-25",7229.09,7229.09,6997.76,6997.76,40],["2016-05-26",6997.76,6997.76,6997.76,6997.76,0],["2016-05-27",6997.76,6997.76,6997.76,6997.76,0],["2016-05-30",6592.93,6766.43,6592.93,6708.59,2430],["2016-05-31",6708.59,6708.59,6708.59,6708.59,100],["2016-06-01",6650.76,7171.26,6650.76,7171.26,220],["2016-06-02",6882.09,6939.92,6882.09,6939.92,5490],["2016-06-03",6766.43,7286.92,6766.43,6766.43,14840],["2016-06-06",7113.42,7229.09,6708.59,7229.09,4600],["2016-06-07",6939.92,7055.59,6939.92,7055.59,20],["2016-06-08",6708.59,7171.26,6592.93,7171.26,5020],["2016-06-09",7229.09,7402.59,6766.43,6766.43,430],["2016-06-10",7229.09,7229.09,6708.59,6997.76,4700],["2016-06-13",6997.76,7286.92,6997.76,7286.92,5020],["2016-06-14",7055.59,7055.59,7055.59,7055.59,20],["2016-06-15",7055.59,7518.25,7055.59,7344.75,2050],["2016-06-16",7460.42,7633.92,7460.42,7633.92,2830],["2016-06-17",7576.08,7923.08,7576.08,7691.75,3570],["2016-06-20",8096.58,8096.58,8038.75,8096.58,12020],["2016-06-21",7749.58,8212.24,7749.58,7749.58,15370],["2016-06-22",7633.92,8038.75,7518.25,7518.25,60],["2016-06-23",7980.91,8038.75,7980.91,7980.91,90],["2016-06-24",8096.58,8096.58,8096.58,8096.58,10],["2016-06-27",8038.75,8038.75,8038.75,8038.75,10],["2016-06-28",7633.92,8154.41,7633.92,8154.41,40],["2016-06-29",8096.58,8327.91,8096.58,8327.91,13500],["2016-06-30",7865.25,8212.24,7865.25,8212.24,8960],["2016-07-01",8212.24,8327.91,8212.24,8327.91,200],["2016-07-04",8327.91,8327.91,8327.91,8327.91,0],["2016-07-05",7923.08,8212.24,7923.08,8212.24,1070],["2016-07-06",8212.24,8212.24,8212.24,8212.24,0],["2016-07-07",8327.91,8443.57,8327.91,8385.74,24330],["2016-07-08",8327.91,8617.07,8212.24,8617.07,11820],["2016-07-11",8617.07,8617.07,8096.58,8617.07,22710],["2016-07-12",8212.24,8732.74,8212.24,8617.07,500],["2016-07-13",8617.07,8732.74,8501.41,8732.74,6330],["2016-07-14",8559.24,8559.24,8501.41,8501.41,1010],["2016-07-15",8327.91,8327.91,8270.08,8270.08,3000],["2016-07-18",8327.91,8327.91,8327.91,8327.91,10],["2016-07-19",8443.57,8617.07,8212.24,8270.08,44470],["2016-07-20",8154.41,8617.07,8154.41,8617.07,15580],["2016-07-21",8443.57,8501.41,8443.57,8501.41,2900],["2016-07-22",8501.41,8501.41,8501.41,8501.41,0],["2016-07-25",8385.74,8559.24,8385.74,8559.24,1630],["2016-07-26",8559.24,8906.24,8501.41,8617.07,73470],["2016-07-27",8617.07,8674.91,8559.24,8674.91,7250],["2016-07-28",8674.91,8674.91,8674.91,8674.91,200],["2016-07-29",8674.91,8674.91,8617.07,8617.07,4000],["2016-08-01",8674.91,8674.91,8617.07,8617.07,6730],["2016-08-02",8501.41,8964.07,8501.41,8848.4,10940],["2016-08-03",8674.91,8674.91,8674.91,8674.91,20100],["2016-08-04",8617.07,8790.57,8617.07,8674.91,1140],["2016-08-05",8848.4,8848.4,8674.91,8674.91,750],["2016-08-08",8848.4,8848.4,8674.91,8674.91,1030],["2016-08-09",8674.91,8674.91,8674.91,8674.91,520],["2016-08-10",8443.57,8790.57,8443.57,8674.91,27390],["2016-08-11",8674.91,9253.23,8617.07,8732.74,19320],["2016-08-12",9228.21,9228.21,8608.87,8608.87,14510],["2016-08-15",8608.87,9166.28,8608.87,8856.61,3110],["2016-08-16",8918.54,9166.28,8856.61,8918.54,7920],["2016-08-17",9290.15,9290.15,8794.67,9042.41,3120],["2016-08-18",9042.41,9166.28,8980.48,9166.28,19260],["2016-08-19",9290.15,9414.02,9166.28,9290.15,13770],["2016-08-22",8856.61,9414.02,8856.61,9166.28,28810],["2016-08-23",9166.28,9414.02,9104.34,9290.15,56290],["2016-08-24",9290.15,9414.02,8794.67,9352.08,29320],["2016-08-25",9290.15,9414.02,9104.34,9414.02,29730],["2016-08-26",9414.02,9723.69,9166.28,9414.02,52090],["2016-08-29",9661.75,9661.75,9290.15,9290.15,700],["2016-08-30",9290.15,9290.15,9228.21,9228.21,2070],["2016-08-31",9414.02,9414.02,9228.21,9228.21,6040],["2016-09-01",8980.48,9475.95,8980.48,9228.21,9030],["2016-09-05",9228.21,9475.95,9104.34,9166.28,8610],["2016-09-06",9414.02,9414.02,9290.15,9290.15,20],["2016-09-07",9414.02,9414.02,8794.67,8794.67,2710],["2016-09-08",8980.48,9352.08,8856.61,8856.61,2110],["2016-09-09",9352.08,9352.08,8918.54,8918.54,1320],["2016-09-12",8918.54,8918.54,8361.13,8361.13,2960],["2016-09-13",8670.8,8732.74,8670.8,8732.74,1100],["2016-09-14",8732.74,9166.28,8701.77,9166.28,2140],["2016-09-15",9475.95,9475.95,8670.8,8670.8,2820],["2016-09-16",9135.31,9259.18,8794.67,8918.54,62030],["2016-09-19",8918.54,9414.02,8918.54,9414.02,12020],["2016-09-20",9414.02,9414.02,9352.08,9414.02,2010],["2016-09-21",9414.02,9414.02,9290.15,9290.15,22280],["2016-09-22",9290.15,9290.15,9290.15,9290.15,100],["2016-09-23",9290.15,9414.02,9228.21,9228.21,24480],["2016-09-26",9228.21,9228.21,9228.21,9228.21,0],["2016-09-27",9290.15,9290.15,9290.15,9290.15,2130],["2016-09-28",9537.88,9537.88,9414.02,9414.02,57120],["2016-09-29",9414.02,9475.95,9414.02,9475.95,2250],["2016-09-30",9475.95,9475.95,9475.95,9475.95,600],["2016-10-03",9475.95,9537.88,9475.95,9537.88,1080],["2016-10-04",9537.88,9537.88,9475.95,9475.95,660],["2016-10-05",9599.82,9785.62,9537.88,9599.82,19660],["2016-10-06",9599.82,9599.82,9599.82,9599.82,2320],["2016-10-07",9723.69,9723.69,9475.95,9537.88,1610],["2016-10-10",9599.82,9599.82,9537.88,9599.82,16750],["2016-10-11",9599.82,9909.49,9599.82,9847.56,10550],["2016-10-12",9847.56,9847.56,9785.62,9785.62,60],["2016-10-13",9104.34,9847.56,9104.34,9723.69,150],["2016-10-14",9723.69,9723.69,9723.69,9723.69,0],["2016-10-17",9661.75,9909.49,9073.38,9661.75,16210],["2016-10-18",9599.82,10219.16,9537.88,10126.26,109720],["2016-10-19",10126.26,10343.03,10126.26,10343.03,50],["2016-10-20",9909.49,10343.03,9909.49,9909.49,50],["2016-10-21",10033.36,10033.36,10033.36,10033.36,1380],["2016-10-24",9909.49,9909.49,9847.56,9847.56,2110],["2016-10-25",9909.49,9909.49,9909.49,9909.49,100],["2016-10-26",9909.49,9909.49,9228.21,9228.21,7040],["2016-10-27",9847.56,9847.56,9847.56,9847.56,2060],["2016-10-28",10219.16,10219.16,9909.49,9909.49,1040],["2016-10-31",9909.49,9909.49,9909.49,9909.49,0],["2016-11-01",9723.69,9785.62,9723.69,9785.62,200],["2016-11-02",9599.82,10157.23,9599.82,9785.62,3250],["2016-11-03",9723.69,9723.69,9723.69,9723.69,650],["2016-11-04",9909.49,9909.49,9909.49,9909.49,10],["2016-11-07",9909.49,9909.49,9909.49,9909.49,30],["2016-11-08",9909.49,9909.49,9909.49,9909.49,0],["2016-11-09",9785.62,9785.62,9723.69,9723.69,2010],["2016-11-10",9723.69,9785.62,9723.69,9723.69,7010],["2016-11-11",9723.69,9909.49,9723.69,9723.69,16320],["2016-11-14",9909.49,10033.36,9785.62,10033.36,11430],["2016-11-15",10033.36,10528.83,10033.36,10095.29,55450],["2016-11-16",10157.23,10157.23,10157.23,10157.23,2200],["2016-11-17",10157.23,10157.23,10157.23,10157.23,0],["2016-11-18",10157.23,10157.23,10157.23,10157.23,6070],["2016-11-21",10157.23,10157.23,10157.23,10157.23,0],["2016-11-22",10219.16,10281.1,10157.23,10157.23,11080],["2016-11-23",10157.23,10343.03,10157.23,10219.16,2180],["2016-11-24",10219.16,10219.16,10219.16,10219.16,0],["2016-11-25",10281.1,10343.03,10219.16,10219.16,31320],["2016-11-28",10157.23,10219.16,10157.23,10219.16,2800],["2016-11-29",10033.36,10466.9,10033.36,10466.9,3400],["2016-11-30",10466.9,10466.9,10466.9,10466.9,10],["2016-12-01",10466.9,10466.9,10466.9,10466.9,20],["2016-12-02",10466.9,10466.9,10466.9,10466.9,0],["2016-12-05",10281.1,10281.1,10281.1,10281.1,10],["2016-12-06",10219.16,10404.96,10219.16,10343.03,6320],["2016-12-07",10281.1,10281.1,10219.16,10281.1,7110],["2016-12-08",10281.1,10281.1,10281.1,10281.1,0],["2016-12-09",10219.16,10219.16,10157.23,10157.23,7000],["2016-12-12",10157.23,10157.23,10157.23,10157.23,2000],["2016-12-13",10219.16,10219.16,10219.16,10219.16,3000],["2016-12-14",10219.16,10281.1,10095.29,10281.1,6250],["2016-12-15",10281.1,10466.9,10281.1,10466.9,7100],["2016-12-16",10528.83,10528.83,10312.06,10528.83,3290],["2016-12-19",10281.1,10528.83,10281.1,10528.83,5010],["2016-12-20",10528.83,10528.83,9816.59,10404.96,5560],["2016-12-21",10435.93,10466.9,9723.69,10281.1,6210],["2016-12-22",10528.83,10528.83,10343.03,10343.03,10290],["2016-12-23",10404.96,10404.96,10404.96,10404.96,300],["2016-12-26",10528.83,10528.83,10528.83,10528.83,700],["2016-12-27",10528.83,10528.83,10528.83,10528.83,0],["2016-12-28",10528.83,11241.08,10404.96,11210.11,158600],["2016-12-29",11024.31,11984.29,11024.31,11984.29,180470],["2016-12-30",12820.4,12820.4,11457.85,12820.4,54490],["2017-01-03",13687.48,13687.48,13687.48,13687.48,1140],["2017-01-04",14616.5,14616.5,14616.5,14616.5,6700],["2017-01-05",15638.41,15638.41,15607.45,15638.41,246820],["2017-01-06",16722.26,16722.26,16722.26,16722.26,80840],["2017-01-09",16226.79,17868.05,16226.79,17868.05,302440],["2017-01-10",19106.74,19106.74,16784.2,17868.05,21860],["2017-01-11",17217.74,17775.15,17217.74,17775.15,7320],["2017-01-12",17093.87,19013.83,17093.87,19013.83,79860],["2017-01-13",17960.95,19013.83,17713.21,18580.29,4110],["2017-01-16",17279.67,17279.67,17279.67,17279.67,2000],["2017-01-17",16102.92,16381.63,16102.92,16319.69,51180],["2017-01-18",15235.84,17341.61,15235.84,16319.69,9360],["2017-01-19",15793.25,17341.61,15793.25,16474.53,15390],["2017-01-20",17155.8,17155.8,16722.26,16722.26,2870],["2017-01-23",16722.26,16722.26,16722.26,16722.26,740],["2017-01-24",16722.26,16722.26,16226.79,16722.26,5620],["2017-01-25",15917.12,17713.21,15793.25,17713.21,3630],["2017-02-02",17960.95,17960.95,17960.95,17960.95,10],["2017-02-03",17960.95,17960.95,17899.02,17899.02,20],["2017-02-06",16660.33,18580.29,16660.33,17837.08,780],["2017-02-07",16598.4,17837.08,16598.4,17837.08,2240],["2017-02-08",16598.4,17589.35,16598.4,17279.67,140],["2017-02-09",16102.92,17279.67,16102.92,17279.67,6690],["2017-02-10",16102.92,17341.61,16102.92,17341.61,2420],["2017-02-13",16970.0,16970.0,16846.13,16846.13,20],["2017-02-14",16102.92,17899.02,15669.38,17899.02,30760],["2017-02-15",17899.02,17899.02,17899.02,17899.02,0],["2017-02-16",17899.02,17899.02,17899.02,17899.02,0],["2017-02-17",17031.94,17403.54,16660.33,17403.54,24790],["2017-02-20",17031.94,17031.94,16195.82,16195.82,10050],["2017-02-21",15142.94,17031.94,15081.01,17031.94,91910],["2017-02-22",15917.12,15917.12,15917.12,15917.12,30],["2017-02-23",15917.12,16722.26,14926.17,16722.26,124760],["2017-02-24",15576.48,17155.8,15576.48,17031.94,11220],["2017-02-27",17279.67,17279.67,17279.67,17279.67,2110],["2017-02-28",17279.67,18487.39,17279.67,17837.08,473340],["2017-03-01",17775.15,17775.15,17589.35,17651.28,430],["2017-03-02",17589.35,17589.35,16443.56,17589.35,360],["2017-03-03",16381.63,17465.48,16381.63,17465.48,270],["2017-03-06",17899.02,17899.02,17899.02,17899.02,10],["2017-03-07",16722.26,17589.35,16722.26,17589.35,110],["2017-03-08",17589.35,17589.35,17589.35,17589.35,10],["2017-03-09",17651.28,17651.28,17651.28,17651.28,1600],["2017-03-10",16722.26,17341.61,16722.26,17341.61,700],["2017-03-13",16257.76,17837.08,16133.89,17837.08,5770],["2017-03-14",17620.31,17620.31,16660.33,17341.61,230],["2017-03-15",16257.76,17589.35,16226.79,17589.35,320],["2017-03-16",17589.35,17589.35,17465.48,17527.41,31630],["2017-03-17",17341.61,17341.61,17341.61,17341.61,20],["2017-03-20",16195.82,17341.61,16133.89,17341.61,42140],["2017-03-21",17341.61,17341.61,17341.61,17341.61,100],["2017-03-22",17217.74,17217.74,17217.74,17217.74,10],["2017-03-23",17155.8,17651.28,17031.94,17651.28,6270],["2017-03-24",16505.49,17341.61,16505.49,17341.61,9020],["2017-03-27",17279.67,18208.69,17279.67,17651.28,340240],["2017-03-28",17651.28,17651.28,17651.28,17651.28,0],["2017-03-29",16474.53,17527.41,16443.56,17527.41,380],["2017-03-30",17496.44,17496.44,17496.44,17496.44,10],["2017-03-31",17527.41,17651.28,17527.41,17651.28,23110],["2017-04-03",17651.28,17651.28,17651.28,17651.28,3300],["2017-04-04",16598.4,17589.35,16598.4,17589.35,250],["2017-04-05",17589.35,17589.35,17589.35,17589.35,0],["2017-04-07",17589.35,17589.35,17589.35,17589.35,0],["2017-04-10",17589.35,17589.35,17589.35,17589.35,0],["2017-04-11",17403.54,17403.54,17403.54,17403.54,20],["2017-04-12",16722.26,17589.35,16722.26,17589.35,1760],["2017-04-13",18797.06,18797.06,18797.06,18797.06,3230],["2017-04-14",18270.62,18270.62,17496.44,17496.44,1530],["2017-04-17",16350.66,17310.64,16288.72,17310.64,121000],["2017-04-18",16102.92,16102.92,16102.92,16102.92,1700],["2017-04-19",17186.77,17186.77,17031.94,17031.94,6930],["2017-04-20",15917.12,17248.71,15917.12,17248.71,4530],["2017-04-21",17217.74,17217.74,17155.8,17155.8,13330],["2017-04-24",17217.74,17217.74,17155.8,17155.8,1050],["2017-04-25",17000.97,17031.94,16102.92,17031.94,5250],["2017-04-26",17217.74,17217.74,17217.74,17217.74,1010],["2017-04-27",16319.69,17341.61,16164.86,17341.61,5620],["2017-04-28",16195.82,17031.94,16133.89,16970.0,13290],["2017-05-03",16195.82,17155.8,16102.92,17155.8,4540],["2017-05-04",16133.89,16970.0,16102.92,16970.0,10070],["2017-05-05",16257.76,16257.76,16102.92,16102.92,6270],["2017-05-08",15824.22,15824.22,15483.58,15483.58,11730],["2017-05-09",16505.49,16505.49,15793.25,16350.66,410],["2017-05-10",15576.48,16567.43,15576.48,16350.66,1770],["2017-05-11",16102.92,16102.92,16102.92,16102.92,24620],["2017-05-12",16071.95,16350.66,16071.95,16350.66,3100],["2017-05-15",16350.66,16350.66,16350.66,16350.66,0],["2017-05-16",16102.92,16102.92,16102.92,16102.92,10],["2017-05-17",15050.04,16908.07,15050.04,16908.07,1670],["2017-05-18",15731.32,16350.66,15731.32,16350.66,5380],["2017-05-19",15359.71,16660.33,15359.71,16660.33,1200],["2017-05-22",15514.55,16288.72,15514.55,16288.72,1620],["2017-05-23",16412.59,16908.07,16102.92,16908.07,6850],["2017-05-24",15793.25,16412.59,15793.25,16412.59,2680],["2017-05-25",15793.25,16536.46,15793.25,16536.46,14100],["2017-05-26",15793.25,16412.59,15669.38,16412.59,1100],["2017-05-29",16102.92,16164.86,16102.92,16164.86,240],["2017-05-30",16567.43,16567.43,16567.43,16567.43,1300],["2017-05-31",16567.43,16567.43,16567.43,16567.43,1200],["2017-06-01",15545.51,15545.51,15545.51,15545.51,2910],["2017-06-02",16102.92,16102.92,16102.92,16102.92,110],["2017-06-05",15607.45,16350.66,15607.45,16350.66,2050],["2017-06-06",16350.66,16350.66,15793.25,15793.25,10020],["2017-06-07",16040.99,16040.99,16040.99,16040.99,2440],["2017-06-08",16660.33,16660.33,15793.25,15793.25,18510],["2017-06-09",16350.66,16350.66,16350.66,16350.66,210],["2017-06-12",16102.92,16102.92,16102.92,16102.92,1000],["2017-06-13",16102.92,16102.92,16010.02,16102.92,17380],["2017-06-14",16102.92,16350.66,16071.95,16350.66,17820],["2017-06-15",16381.63,16412.59,16040.99,16412.59,54080],["2017-06-16",16040.99,16474.53,16040.99,16102.92,31330],["2017-06-19",16722.26,16722.26,16102.92,16660.33,23120],["2017-06-20",16629.36,16660.33,16102.92,16629.36,11150],["2017-06-21",16443.56,16629.36,16102.92,16102.92,27820],["2017-06-22",16660.33,16691.3,16164.86,16288.72,4300],["2017-06-23",16691.3,16691.3,16102.92,16474.53,6970],["2017-06-26",16660.33,16660.33,16102.92,16474.53,4360],["2017-06-27",16629.36,16629.36,16474.53,16474.53,1020],["2017-06-28",16102.92,16319.69,16102.92,16319.69,1210],["2017-06-29",16133.89,16133.89,16133.89,16133.89,100],["2017-06-30",16133.89,16133.89,16133.89,16133.89,0],["2017-07-03",16133.89,16133.89,16133.89,16133.89,0],["2017-07-04",16598.4,16784.2,16350.66,16350.66,4730],["2017-07-05",16722.26,16846.13,16722.26,16722.26,8000],["2017-07-06",16722.26,16722.26,16722.26,16722.26,2510],["2017-07-07",16722.26,16722.26,16722.26,16722.26,0],["2017-07-10",16722.26,16722.26,16722.26,16722.26,0],["2017-07-11",16722.26,16722.26,16722.26,16722.26,0],["2017-07-12",16722.26,16722.26,16722.26,16722.26,0],["2017-07-13",16164.86,16164.86,16164.86,16164.86,150],["2017-07-14",16164.86,16164.86,16164.86,16164.86,0],["2017-07-17",16226.79,16226.79,16226.79,16226.79,1000],["2017-07-18",16226.79,16226.79,16226.79,16226.79,0],["2017-07-19",15204.87,16102.92,15204.87,16102.92,1060],["2017-07-20",16102.92,16102.92,16102.92,16102.92,0],["2017-07-21",16040.99,16040.99,16040.99,16040.99,160],["2017-07-24",15979.05,15979.05,15979.05,15979.05,60],["2017-07-25",15979.05,15979.05,15979.05,15979.05,0],["2017-07-26",15979.05,15979.05,15979.05,15979.05,3000],["2017-07-27",15979.05,15979.05,15979.05,15979.05,10],["2017-07-28",15979.05,15979.05,15979.05,15979.05,1000],["2017-07-31",16536.46,16536.46,14988.1,16474.53,11750],["2017-08-01",16505.49,16505.49,16474.53,16474.53,18330],["2017-08-02",15824.22,16474.53,15793.25,16474.53,3000],["2017-08-03",16598.4,16598.4,16102.92,16102.92,20530],["2017-08-04",16102.92,16102.92,16102.92,16102.92,0],["2017-08-07",16536.46,16660.33,16505.49,16660.33,6840],["2017-08-08",16412.59,16412.59,16412.59,16412.59,540],["2017-08-09",16412.59,16412.59,16412.59,16412.59,0],["2017-08-10",16102.92,16598.4,16102.92,16598.4,2410],["2017-08-11",16598.4,16598.4,15855.18,15855.18,70],["2017-08-14",16660.33,16660.33,16660.33,16660.33,2020],["2017-08-15",16660.33,16660.33,16660.33,16660.33,0],["2017-08-16",16660.33,16660.33,16660.33,16660.33,0],["2017-08-17",16412.59,16412.59,16288.72,16288.72,320],["2017-08-18",17139.14,17139.14,17139.14,17139.14,10],["2017-08-21",16354.14,16419.56,16354.14,16354.14,5000],["2017-08-22",16354.14,16354.14,16354.14,16354.14,0],["2017-08-23",15765.39,15765.39,15765.39,15765.39,60],["2017-08-24",16779.35,16779.35,16779.35,16779.35,10],["2017-08-25",16779.35,16779.35,16779.35,16779.35,0],["2017-08-28",16779.35,16779.35,16779.35,16779.35,50],["2017-08-29",16059.77,16059.77,16059.77,16059.77,10],["2017-08-30",16942.89,16942.89,16942.89,16942.89,10],["2017-08-31",16321.43,16321.43,16321.43,16321.43,40],["2017-09-01",16321.43,16321.43,16321.43,16321.43,0],["2017-09-05",15209.35,15209.35,15209.35,15209.35,20000],["2017-09-06",15961.64,15961.64,15961.64,15961.64,100],["2017-09-07",15961.64,15961.64,15961.64,15961.64,0],["2017-09-08",15961.64,15961.64,15961.64,15961.64,0],["2017-09-11",15961.64,15961.64,15961.64,15961.64,0],["2017-09-12",17008.31,17008.31,15340.18,15340.18,4030],["2017-09-13",15307.48,16386.85,15307.48,16386.85,2840],["2017-09-14",17008.31,17531.64,17008.31,17531.64,24670],["2017-09-15",17662.47,18741.85,17041.02,18643.72,61140],["2017-09-18",18316.64,18839.97,18316.64,18839.97,5110],["2017-09-19",18316.64,18774.55,17858.72,18774.55,520],["2017-09-20",17989.56,18709.14,17662.47,18709.14,5190],["2017-09-21",18709.14,18709.14,18709.14,18709.14,0],["2017-09-22",18970.8,18970.8,18970.8,18970.8,3000],["2017-09-25",19101.64,19101.64,19101.64,19101.64,10],["2017-09-26",19101.64,19101.64,19101.64,19101.64,0],["2017-09-27",19101.64,19101.64,19101.64,19101.64,0],["2017-09-28",19101.64,19101.64,19101.64,19101.64,0],["2017-09-29",17793.31,19036.22,17793.31,19036.22,2180],["2017-10-02",17727.89,17727.89,17727.89,17727.89,1500],["2017-10-03",18611.01,18611.01,18611.01,18611.01,10],["2017-10-04",18611.01,18611.01,18611.01,18611.01,0],["2017-10-05",18611.01,18611.01,18611.01,18611.01,30],["2017-10-06",18611.01,18611.01,18611.01,18611.01,0],["2017-10-09",18316.64,18316.64,18316.64,18316.64,40],["2017-10-10",18316.64,18316.64,18316.64,18316.64,0],["2017-10-11",18316.64,18316.64,18316.64,18316.64,0],["2017-10-12",18316.64,18578.3,18316.64,18578.3,3900],["2017-10-13",18578.3,18578.3,18578.3,18578.3,0],["2017-10-16",18316.64,18316.64,18316.64,18316.64,600],["2017-10-17",17989.56,17989.56,17989.56,17989.56,310],["2017-10-18",16746.64,18447.47,16746.64,18447.47,1100],["2017-10-19",18316.64,18316.64,18283.93,18316.64,10100],["2017-10-20",17073.72,17073.72,17073.72,17073.72,10],["2017-10-23",17073.72,18251.22,17008.31,18251.22,11270],["2017-10-24",17793.31,17924.14,17793.31,17924.14,8000],["2017-10-25",18316.64,18316.64,18316.64,18316.64,30],["2017-10-26",18316.64,18316.64,18316.64,18316.64,0],["2017-10-27",18839.97,18839.97,18839.97,18839.97,30],["2017-10-30",18316.64,18316.64,17531.64,17531.64,10050],["2017-10-31",18709.14,18709.14,18709.14,18709.14,20],["2017-11-01",18382.05,18382.05,18382.05,18382.05,120],["2017-11-02",17171.85,17171.85,17171.85,17171.85,10],["2017-11-03",17171.85,17171.85,17171.85,17171.85,0],["2017-11-06",18349.35,18349.35,16125.18,16125.18,40],["2017-11-07",17204.56,17237.26,17204.56,17237.26,2170],["2017-11-08",17237.26,17989.56,17237.26,17237.26,16600],["2017-11-09",16419.56,16419.56,16419.56,16419.56,200],["2017-11-10",17008.31,17041.02,17008.31,17041.02,630],["2017-11-13",17041.02,17041.02,17041.02,17041.02,0],["2017-11-14",17041.02,17793.31,16681.22,17041.02,24600],["2017-11-15",17989.56,18218.51,17989.56,18218.51,9600],["2017-11-16",17597.06,17597.06,17597.06,17597.06,620],["2017-11-17",17597.06,17597.06,17597.06,17597.06,0],["2017-11-20",17008.31,17008.31,17008.31,17008.31,200],["2017-11-21",17662.47,18185.8,17662.47,18185.8,2000],["2017-11-22",18970.8,18970.8,18316.64,18643.72,10040],["2017-11-23",18643.72,19363.3,18643.72,19363.3,2390],["2017-11-24",19624.97,19624.97,18970.8,18970.8,40],["2017-11-27",19559.55,20213.72,19559.55,20213.72,60],["2017-11-28",18807.26,18807.26,18807.26,18807.26,340],["2017-11-29",18807.26,18807.26,18807.26,18807.26,0],["2017-11-30",17498.93,20115.59,17498.93,17662.47,178830],["2017-12-01",17662.47,18872.68,17662.47,18872.68,2060],["2017-12-04",18872.68,18872.68,18872.68,18872.68,0],["2017-12-05",18970.8,19624.97,18970.8,18970.8,5110],["2017-12-06",19559.55,20279.13,19559.55,20279.13,16500],["2017-12-07",20279.13,20279.13,20279.13,20279.13,0],["2017-12-08",19624.97,19624.97,19624.97,19624.97,1000],["2017-12-11",19624.97,19624.97,19624.97,19624.97,0],["2017-12-12",19624.97,19624.97,19624.97,19624.97,0],["2017-12-13",19624.97,19624.97,19624.97,19624.97,0],["2017-12-14",19624.97,19624.97,19624.97,19624.97,46570],["2017-12-15",19624.97,19624.97,19624.97,19624.97,46570],["2017-12-18",19624.97,19624.97,19624.97,19624.97,46570],["2017-12-19",18316.64,18316.64,18316.64,18316.64,10],["2017-12-20",17662.47,17662.47,17073.72,17073.72,410],["2017-12-21",17073.72,17073.72,17073.72,17073.72,46570],["2017-12-22",17073.72,17073.72,17073.72,17073.72,46570],["2017-12-25",15896.23,15896.23,15896.23,15896.23,320],["2017-12-26",14980.39,17008.31,14980.39,17008.31,200],["2017-12-27",17008.31,17008.31,17008.31,17008.31,0],["2017-12-28",17008.31,17008.31,17008.31,17008.31,380],["2017-12-29",17008.31,17008.31,17008.31,17008.31,10],["2018-01-02",17008.31,17008.31,17008.31,17008.31,0],["2018-01-03",15863.52,15863.52,15863.52,15863.52,10],["2018-01-04",15863.52,15863.52,15863.52,15863.52,320],["2018-01-05",16354.14,16354.14,16354.14,16354.14,500],["2018-01-08",16354.14,16354.14,15209.35,15209.35,30],["2018-01-09",15209.35,15209.35,15209.35,15209.35,0],["2018-01-10",15045.81,16256.02,15045.81,16256.02,60],["2018-01-11",16256.02,16256.02,16256.02,16256.02,10],["2018-01-12",17368.1,17368.1,17335.39,17335.39,80],["2018-01-15",16125.18,16125.18,16125.18,16125.18,10],["2018-01-16",16125.18,16125.18,16125.18,16125.18,0],["2018-01-17",16125.18,16125.18,16125.18,16125.18,0],["2018-01-18",15078.52,15078.52,15078.52,15078.52,10],["2018-01-19",16092.47,16092.47,16092.47,16092.47,200],["2018-01-22",16092.47,16092.47,16092.47,16092.47,1000],["2018-01-25",16092.47,16092.47,16092.47,16092.47,0],["2018-01-26",15045.81,15045.81,15045.81,15045.81,10],["2018-01-29",16092.47,16092.47,16027.06,16027.06,30],["2018-01-30",16027.06,16027.06,16027.06,16027.06,70],["2018-01-31",15699.98,15699.98,15699.98,15699.98,10],["2018-02-01",16354.14,16354.14,16354.14,16354.14,600],["2018-02-02",16354.14,16354.14,16354.14,16354.14,0],["2018-02-05",17466.22,17466.22,17466.22,17466.22,150],["2018-02-06",17466.22,17466.22,17466.22,17466.22,0],["2018-02-07",18578.3,18578.3,18578.3,18578.3,210],["2018-02-08",18578.3,18578.3,18578.3,18578.3,0],["2018-02-09",18578.3,18578.3,18578.3,18578.3,0],["2018-02-12",18970.8,18970.8,18970.8,18970.8,10],["2018-02-13",18970.8,18970.8,18970.8,18970.8,0],["2018-02-21",18970.8,18970.8,18970.8,18970.8,0],["2018-02-22",18970.8,18970.8,18970.8,18970.8,0],["2018-02-23",18970.8,18970.8,18970.8,18970.8,0],["2018-02-26",17695.18,17695.18,17695.18,17695.18,10],["2018-02-27",18839.97,18839.97,16517.68,16517.68,6020],["2018-02-28",16517.68,16517.68,16517.68,16517.68,0],["2018-03-01",15438.31,15438.31,15438.31,15438.31,10],["2018-03-02",16517.68,16517.68,16354.14,16484.97,30],["2018-03-05",16484.97,16484.97,16354.14,16354.14,110],["2018-03-06",17498.93,17498.93,15242.06,17498.93,490],["2018-03-07",18709.14,18709.14,18643.72,18709.14,560],["2018-03-08",18709.14,18709.14,18709.14,18709.14,0],["2018-03-09",17662.47,17662.47,17662.47,17662.47,40],["2018-03-12",18872.68,18872.68,16452.27,16452.27,530],["2018-03-13",16452.27,16452.27,16452.27,16452.27,0],["2018-03-14",16452.27,16452.27,16452.27,16452.27,0],["2018-03-15",17597.06,17597.06,15405.6,15405.6,1320],["2018-03-16",16452.27,16452.27,16452.27,16452.27,10690],["2018-03-19",17597.06,17597.06,17597.06,17597.06,6120],["2018-03-20",18316.64,18807.26,18316.64,18807.26,1150],["2018-03-21",18807.26,18807.26,18807.26,18807.26,0],["2018-03-22",20115.59,20115.59,20115.59,20115.59,10],["2018-03-23",20115.59,20115.59,18709.14,18709.14,5000],["2018-03-26",18709.14,18709.14,18709.14,18709.14,220],["2018-03-27",18970.8,18970.8,18970.8,18970.8,1000],["2018-03-28",18970.8,18970.8,18970.8,18970.8,2000],["2018-03-29",19297.89,19297.89,19297.89,19297.89,10],["2018-03-30",20279.13,20279.13,19624.97,19624.97,50],["2018-04-02",19624.97,19624.97,18316.64,18970.8,2520],["2018-04-03",18970.8,18970.8,18643.72,18643.72,60],["2018-04-04",19919.34,19919.34,18970.8,18970.8,1270],["2018-04-05",18970.8,18970.8,18970.8,18970.8,0],["2018-04-06",18970.8,18970.8,18970.8,18970.8,100],["2018-04-09",20246.43,20246.43,20246.43,20246.43,50],["2018-04-10",18970.8,18970.8,18839.97,18839.97,1200],["2018-04-11",17662.47,18970.8,17662.47,18970.8,1100],["2018-04-12",18970.8,18970.8,18970.8,18970.8,0],["2018-04-13",18970.8,18970.8,18970.8,18970.8,0],["2018-04-16",18970.8,18970.8,18970.8,18970.8,1100],["2018-04-17",18970.8,18970.8,18970.8,18970.8,0],["2018-04-18",19101.64,19101.64,18970.8,18970.8,60],["2018-04-19",17989.56,17989.56,17924.14,17924.14,60],["2018-04-20",18316.64,19167.05,18316.64,19167.05,2950],["2018-04-23",19624.97,19624.97,19559.55,19559.55,40],["2018-04-24",19297.89,19297.89,18970.8,18970.8,40],["2018-04-26",17695.18,17695.18,17695.18,17695.18,10],["2018-04-27",17662.47,18905.39,17662.47,18905.39,20],["2018-05-02",18905.39,18905.39,18905.39,18905.39,0],["2018-05-03",18774.55,19068.93,17597.06,19068.93,40],["2018-05-04",19101.64,19952.05,19101.64,19755.8,12520],["2018-05-07",19297.89,19297.89,19297.89,19297.89,1884450],["2018-05-08",19592.26,20279.13,19592.26,20279.13,23300],["2018-05-09",20279.13,21685.59,18970.8,21685.59,19100],["2018-05-10",20181.01,21685.59,20181.01,21685.59,2600],["2018-05-11",21685.59,21685.59,21685.59,21685.59,0],["2018-05-14",21685.59,21685.59,21685.59,21685.59,1630],["2018-05-15",22895.8,22895.8,22895.8,22895.8,7100],["2018-05-16",22830.38,22830.38,22830.38,22830.38,10],["2018-05-17",22764.96,22764.96,22764.96,22764.96,1060],["2018-05-18",22634.13,22634.13,22634.13,22634.13,530],["2018-05-21",22568.71,22895.8,22568.71,22568.71,1917210],["2018-05-22",22503.3,22503.3,22503.3,22503.3,10],["2018-05-23",22437.88,22437.88,22437.88,22437.88,2420],["2018-05-24",22437.88,22437.88,22437.88,22437.88,0],["2018-05-25",22437.88,22437.88,22437.88,22437.88,1000],["2018-05-28",23549.96,23549.96,23549.96,23549.96,19720],["2018-05-29",23549.96,23549.96,23549.96,23549.96,0],["2018-05-30",23549.96,23549.96,23549.96,23549.96,0],["2018-05-31",23549.96,23549.96,23549.96,23549.96,0],["2018-06-01",22241.63,22895.8,22241.63,22699.55,4760],["2018-06-04",22437.88,22437.88,22372.47,22372.47,700],["2018-06-05",22110.8,22110.8,22110.8,22110.8,95313],["2018-06-06",22045.38,22110.8,22045.38,22045.38,150],["2018-06-07",22045.38,22045.38,22045.38,22045.38,0],["2018-06-08",22895.8,22895.8,22895.8,22895.8,10000],["2018-06-11",22110.8,22110.8,22110.8,22110.8,40],["2018-06-12",21587.47,21914.55,21587.47,21914.55,7090],["2018-06-13",21914.55,21914.55,21914.55,21914.55,0],["2018-06-14",21914.55,21914.55,21914.55,21914.55,0],["2018-06-15",21914.55,21914.55,21914.55,21914.55,0],["2018-06-18",21260.38,21260.38,21260.38,21260.38,10],["2018-06-19",21260.38,21260.38,21260.38,21260.38,0],["2018-06-20",21260.38,21260.38,21260.38,21260.38,0],["2018-06-21",21260.38,21260.38,21260.38,21260.38,0],["2018-06-22",22732.26,22732.26,22732.26,22732.26,13600],["2018-06-25",22732.26,22732.26,22732.26,22732.26,0],["2018-06-26",22732.26,22732.26,22732.26,22732.26,0],["2018-06-27",22732.26,22732.26,22732.26,22732.26,0],["2018-06-28",22732.26,22732.26,22732.26,22732.26,0],["2018-06-29",22732.26,22732.26,22732.26,22732.26,0],["2018-07-02",21162.26,21162.26,21162.26,21162.26,2000],["2018-07-03",20279.13,20279.13,20279.13,20279.13,3250],["2018-07-04",19526.84,21685.59,18872.68,21685.59,3110],["2018-07-05",20181.01,20181.01,20181.01,20181.01,6350],["2018-07-06",18774.55,18774.55,18774.55,18774.55,1000],["2018-07-09",17989.56,18054.97,17989.56,18054.97,1710],["2018-07-10",18054.97,18054.97,18054.97,18054.97,0],["2018-07-11",18054.97,18054.97,18054.97,18054.97,0],["2018-07-12",17662.47,17662.47,17662.47,17662.47,440],["2018-07-13",17335.39,17335.39,17335.39,17335.39,500],["2018-07-16",17662.47,17989.56,17204.56,17204.56,520],["2018-07-17",17335.39,17335.39,17335.39,17335.39,140],["2018-07-18",17335.39,17662.47,17204.56,17204.56,1370],["2018-07-19",17335.39,17335.39,17335.39,17335.39,760],["2018-07-20",17008.31,17008.31,17008.31,17008.31,180],["2018-07-23",17008.31,17008.31,17008.31,17008.31,0],["2018-07-24",17008.31,17008.31,16354.14,16354.14,30],["2018-07-25",16354.14,16354.14,16354.14,16354.14,0],["2018-07-26",16027.06,16157.89,16027.06,16157.89,60],["2018-07-27",16354.14,16354.14,16354.14,16354.14,150],["2018-07-30",16354.14,16354.14,16354.14,16354.14,220],["2018-07-31",15242.06,16354.14,15242.06,16354.14,40],["2018-08-01",16354.14,16354.14,16354.14,16354.14,100],["2018-08-02",16027.06,16027.06,16027.06,16027.06,1000],["2018-08-03",16027.06,16027.06,16027.06,16027.06,0],["2018-08-06",17139.14,17139.14,17139.14,17139.14,10],["2018-08-07",17139.14,17139.14,17139.14,17139.14,0],["2018-08-08",17139.14,17139.14,16354.14,16354.14,190],["2018-08-09",16354.14,16354.14,16354.14,16354.14,0],["2018-08-10",15209.35,17008.31,15209.35,15699.98,40],["2018-08-13",16746.64,16779.35,14653.31,14653.31,200],["2018-08-14",15634.56,15667.27,15634.56,15667.27,100],["2018-08-15",16583.1,16615.81,16583.1,16615.81,60],["2018-08-16",16615.81,16615.81,16615.81,16615.81,0],["2018-08-17",16615.81,16615.81,16615.81,16615.81,10],["2018-08-20",16354.14,16354.14,16027.06,16027.06,60],["2018-08-21",16354.14,16354.14,16354.14,16354.14,30],["2018-08-22",16681.22,16681.22,16681.22,16681.22,20],["2018-08-23",17008.31,17008.31,17008.31,17008.31,50],["2018-08-24",17335.39,17335.39,17335.39,17335.39,30],["2018-08-27",17815.02,17815.02,17472.43,17472.43,150],["2018-08-28",17472.43,17472.43,17472.43,17472.43,0],["2018-08-29",17472.43,17472.43,17472.43,17472.43,0],["2018-08-30",16341.86,16341.86,16341.86,16341.86,10],["2018-08-31",15793.7,15793.7,15793.7,15793.7,30],["2018-09-04",14731.66,16890.01,14731.66,16890.01,70],["2018-09-05",17403.91,17472.43,17129.83,17472.43,90],["2018-09-06",17780.77,18054.84,17780.77,18054.84,90],["2018-09-07",18226.14,18226.14,16855.75,16855.75,100],["2018-09-10",15827.96,15827.96,15827.96,15827.96,110],["2018-09-11",16444.64,16924.27,16444.64,16924.27,500],["2018-09-12",18020.58,18020.58,18020.58,18020.58,80],["2018-09-13",16855.75,16855.75,16855.75,16855.75,110],["2018-09-14",15793.7,15793.7,15793.7,15793.7,1010],["2018-09-17",15793.7,15793.7,15793.7,15793.7,0],["2018-09-18",15793.7,15793.7,15793.7,15793.7,0],["2018-09-19",14800.17,16890.01,14800.17,16890.01,370],["2018-09-20",16890.01,17129.83,15725.19,17061.31,900],["2018-09-21",16444.64,17129.83,16444.64,17095.57,3320],["2018-09-24",17780.77,17780.77,16444.64,16787.23,1630],["2018-09-25",17438.17,17883.54,17438.17,17883.54,2610],["2018-09-26",17815.02,17815.02,17609.47,17609.47,2010],["2018-09-27",17129.83,18500.22,17129.83,18500.22,40],["2018-09-28",17815.02,17815.02,17815.02,17815.02,500],["2018-10-01",17815.02,17815.02,17815.02,17815.02,0],["2018-10-02",17129.83,17129.83,17129.83,17129.83,120],["2018-10-03",16787.23,16787.23,16787.23,16787.23,10],["2018-10-04",16136.3,16136.3,16136.3,16136.3,10],["2018-10-05",15588.15,16033.52,15588.15,16033.52,680],["2018-10-08",15759.45,15793.7,15759.45,15793.7,300],["2018-10-09",15793.7,15793.7,15005.73,15005.73,100],["2018-10-10",14046.46,16033.52,14046.46,16033.52,230],["2018-10-11",17129.83,17129.83,14937.21,15759.45,1700],["2018-10-12",16444.64,16444.64,16444.64,16444.64,2260],["2018-10-15",15896.48,15896.48,15896.48,15896.48,30],["2018-10-16",15142.77,15965.0,15142.77,15965.0,90],["2018-10-17",14868.69,17061.31,14868.69,16992.79,4120],["2018-10-18",17746.51,18157.62,16787.23,18157.62,1630],["2018-10-19",19390.97,19390.97,19390.97,19390.97,10],["2018-10-22",18054.84,18054.84,18054.84,18054.84,7320],["2018-10-23",16821.49,16821.49,16821.49,16821.49,560],["2018-10-24",15793.7,15793.7,15759.45,15759.45,1170],["2018-10-25",15622.41,15622.41,15622.41,15622.41,110],["2018-10-26",15416.85,15485.37,15416.85,15485.37,20],["2018-10-29",16547.42,16547.42,16547.42,16547.42,3180],["2018-10-30",17677.99,17677.99,17677.99,17677.99,1160],["2018-10-31",16444.64,16444.64,16444.64,16444.64,10],["2018-11-01",16170.56,16170.56,16170.56,16170.56,2430],["2018-11-02",16170.56,16170.56,16170.56,16170.56,0],["2018-11-05",16170.56,16170.56,16170.56,16170.56,0],["2018-11-06",16170.56,16170.56,16170.56,16170.56,0],["2018-11-07",16170.56,16170.56,16170.56,16170.56,0],["2018-11-08",16170.56,16170.56,16170.56,16170.56,0],["2018-11-09",15245.55,15245.55,15245.55,15245.55,20],["2018-11-12",15245.55,15245.55,15245.55,15245.55,0],["2018-11-13",15074.25,15074.25,15074.25,15074.25,10],["2018-11-14",15759.45,15759.45,15759.45,15759.45,24000],["2018-11-15",15759.45,15759.45,15759.45,15759.45,20710],["2018-11-16",15759.45,15759.45,15759.45,15759.45,20020],["2018-11-19",15759.45,15759.45,15759.45,15759.45,0],["2018-11-20",15759.45,15759.45,15759.45,15759.45,0],["2018-11-21",16855.75,16855.75,16855.75,16855.75,10],["2018-11-22",15725.19,17129.83,15725.19,17129.83,4635310],["2018-11-23",17129.83,17129.83,17129.83,17129.83,0],["2018-11-26",17129.83,17129.83,17129.83,17129.83,1263000],["2018-11-27",18260.4,18260.4,18260.4,18260.4,10],["2018-11-28",16992.79,16992.79,16992.79,16992.79,50],["2018-11-29",15965.0,18157.62,15827.96,18157.62,1010],["2018-11-30",18157.62,18157.62,18157.62,18157.62,0],["2018-12-03",19425.23,19425.23,18123.36,18123.36,20],["2018-12-04",16855.75,16855.75,16855.75,16855.75,460],["2018-12-05",16855.75,16855.75,16855.75,16855.75,0],["2018-12-06",15725.19,15725.19,15725.19,15725.19,10],["2018-12-07",15725.19,15725.19,15725.19,15725.19,0],["2018-12-10",15725.19,15725.19,15725.19,15725.19,10],["2018-12-11",14663.14,16718.72,14663.14,16718.72,20],["2018-12-12",16718.72,16718.72,16718.72,16718.72,0],["2018-12-13",16718.72,16718.72,16718.72,16718.72,0],["2018-12-14",16102.04,16102.04,16102.04,16102.04,10],["2018-12-17",16102.04,16102.04,16102.04,16102.04,0],["2018-12-18",16102.04,16102.04,16102.04,16102.04,0],["2018-12-19",16102.04,16102.04,16102.04,16102.04,0],["2018-12-20",16102.04,16102.04,16102.04,16102.04,2690],["2018-12-21",16102.04,16102.04,16102.04,16102.04,0],["2018-12-24",16102.04,16102.04,16102.04,16102.04,1000],["2018-12-25",16102.04,16102.04,16102.04,16102.04,0],["2018-12-26",16102.04,16102.04,16102.04,16102.04,0],["2018-12-27",16102.04,16102.04,16102.04,16102.04,0],["2018-12-28",15793.7,15793.7,15793.7,15793.7,210],["2019-01-02",15793.7,15793.7,15793.7,15793.7,0],["2019-01-03",15074.25,15074.25,15074.25,15074.25,10],["2019-01-04",14937.21,14937.21,14937.21,14937.21,10],["2019-01-07",14731.66,14731.66,14731.66,14731.66,10],["2019-01-08",15759.45,15759.45,15759.45,15759.45,1010],["2019-01-09",15759.45,15759.45,15759.45,15759.45,500],["2019-01-10",15416.85,15416.85,15416.85,15416.85,10],["2019-01-11",14937.21,14937.21,14937.21,14937.21,10],["2019-01-14",14012.2,14937.21,14012.2,14937.21,210],["2019-01-15",14937.21,14937.21,14937.21,14937.21,0],["2019-01-16",14937.21,14937.21,14937.21,14937.21,0],["2019-01-17",15416.85,15416.85,15416.85,15416.85,30],["2019-01-18",15759.45,15759.45,14491.84,14491.84,3370],["2019-01-21",14491.84,14491.84,14491.84,14491.84,0],["2019-01-22",14491.84,14491.84,14491.84,14491.84,0],["2019-01-23",15485.37,15485.37,15485.37,15485.37,30],["2019-01-24",15485.37,15485.37,15485.37,15485.37,0],["2019-01-25",15416.85,15416.85,15416.85,15416.85,400],["2019-01-28",15416.85,15416.85,15416.85,15416.85,0],["2019-01-29",15416.85,15416.85,15416.85,15416.85,0],["2019-01-30",15416.85,15416.85,15416.85,15416.85,0],["2019-01-31",15416.85,15416.85,15416.85,15416.85,0],["2019-02-01",15416.85,15416.85,15416.85,15416.85,0],["2019-02-11",15416.85,15416.85,15416.85,15416.85,0],["2019-02-12",15416.85,15416.85,15416.85,15416.85,0],["2019-02-13",16478.9,16478.9,16444.64,16478.9,3200],["2019-02-14",17472.43,17472.43,17129.83,17129.83,390],["2019-02-15",17815.02,17815.02,17815.02,17815.02,800],["2019-02-18",17815.02,17815.02,17815.02,17815.02,0],["2019-02-19",16650.2,18808.56,16650.2,18808.56,430],["2019-02-20",17506.69,17506.69,17506.69,17506.69,600],["2019-02-21",16341.86,16341.86,16307.6,16307.6,480],["2019-02-22",15211.29,15416.85,15211.29,15416.85,320],["2019-02-25",14457.58,14457.58,14457.58,14457.58,100],["2019-02-26",14389.06,14389.06,14389.06,14389.06,990],["2019-02-27",14389.06,14389.06,14389.06,14389.06,0],["2019-02-28",13703.87,13703.87,13703.87,13703.87,100],["2019-03-01",13018.67,14560.36,13018.67,14560.36,120],["2019-03-04",15553.89,15553.89,15553.89,15553.89,30],["2019-03-05",15553.89,15553.89,15553.89,15553.89,0],["2019-03-06",16444.64,16444.64,14560.36,14560.36,240],["2019-03-07",14457.58,14457.58,14457.58,14457.58,10],["2019-03-08",15451.11,15451.11,15451.11,15451.11,130],["2019-03-11",16444.64,16444.64,14423.32,14423.32,530],["2019-03-12",15416.85,15416.85,15416.85,15416.85,30],["2019-03-13",16444.64,16444.64,16444.64,16444.64,90],["2019-03-14",15314.07,17472.43,15314.07,17472.43,1450],["2019-03-15",18157.62,18157.62,18157.62,18157.62,200],["2019-03-18",19356.71,19356.71,19185.41,19185.41,320],["2019-03-19",17849.28,18842.81,17849.28,18500.22,12270],["2019-03-20",18500.22,18500.22,17232.61,17232.61,340],["2019-03-21",18157.62,18157.62,18157.62,18157.62,110],["2019-03-22",18500.22,18500.22,18500.22,18500.22,100],["2019-03-25",18500.22,19185.41,18500.22,19185.41,110],["2019-03-26",19185.41,19185.41,19185.41,19185.41,0],["2019-03-27",19185.41,19185.41,19185.41,19185.41,0],["2019-03-28",19185.41,19185.41,19185.41,19185.41,0],["2019-03-29",19185.41,19185.41,19185.41,19185.41,10],["2019-04-01",19185.41,19185.41,19185.41,19185.41,0],["2019-04-02",19185.41,19185.41,19185.41,19185.41,0],["2019-04-03",19185.41,19185.41,19185.41,19185.41,0],["2019-04-04",19185.41,19185.41,19185.41,19185.41,0],["2019-04-05",18500.22,18500.22,18500.22,18500.22,20],["2019-04-08",17815.02,17815.02,17815.02,17815.02,100],["2019-04-09",17129.83,17164.09,17129.83,17129.83,250],["2019-04-10",17129.83,17129.83,17129.83,17129.83,0],["2019-04-11",18157.62,18157.62,18157.62,18157.62,10],["2019-04-12",18157.62,18157.62,18157.62,18157.62,0],["2019-04-16",17540.95,17540.95,17472.43,17472.43,20],["2019-04-17",17164.09,17164.09,17164.09,17164.09,10],["2019-04-18",17164.09,17164.09,17164.09,17164.09,0],["2019-04-19",17129.83,17129.83,16787.23,16787.23,1130],["2019-04-22",16787.23,16787.23,16787.23,16787.23,0],["2019-04-23",16787.23,16787.23,16787.23,16787.23,0],["2019-04-24",16787.23,16787.23,16787.23,16787.23,0],["2019-04-25",17815.02,17815.02,17129.83,17129.83,40],["2019-04-26",17129.83,17746.51,17129.83,17746.51,30],["2019-05-02",17746.51,17746.51,17746.51,17746.51,0],["2019-05-03",17712.25,17780.77,17712.25,17780.77,40],["2019-05-06",17780.77,17780.77,17780.77,17780.77,0],["2019-05-07",16547.42,16547.42,16547.42,16547.42,40],["2019-05-08",16547.42,16547.42,16547.42,16547.42,0],["2019-05-09",15416.85,17677.99,15416.85,17677.99,1020],["2019-05-10",18500.22,18500.22,18500.22,18500.22,10],["2019-05-13",18500.22,18500.22,18500.22,18500.22,0],["2019-05-14",17232.61,17232.61,17232.61,17232.61,50],["2019-05-15",17232.61,18328.92,16033.52,16033.52,30],["2019-05-16",17129.83,17129.83,14937.21,17129.83,2220],["2019-05-17",17129.83,18294.66,17129.83,18294.66,20],["2019-05-20",18294.66,18294.66,18294.66,18294.66,0],["2019-05-21",17027.05,19562.27,17027.05,17027.05,120],["2019-05-22",15862.22,17438.17,15862.22,15862.22,570],["2019-05-23",16067.78,16924.27,14765.91,16924.27,2340],["2019-05-24",15759.45,17129.83,15759.45,17129.83,6440],["2019-05-27",15930.74,17129.83,15930.74,17129.83,4140],["2019-05-28",17129.83,17129.83,17129.83,17129.83,700],["2019-05-29",15965.0,17129.83,15965.0,17129.83,4610],["2019-05-30",17095.57,17095.57,16410.38,16410.38,30],["2019-05-31",15793.7,17095.57,15759.45,17095.57,400],["2019-06-03",16033.52,16033.52,15965.0,15965.0,1650],["2019-06-04",14937.21,16444.64,14937.21,16444.64,5010],["2019-06-05",15827.96,16992.79,15348.33,16992.79,3360],["2019-06-06",15827.96,15827.96,15827.96,15827.96,20],["2019-06-07",14800.17,16444.64,14800.17,16410.38,3370],["2019-06-10",16444.64,16924.27,16444.64,16924.27,40],["2019-06-11",15759.45,15759.45,15759.45,15759.45,460],["2019-06-12",16273.34,16273.34,14663.14,14663.14,2390],["2019-06-13",13703.87,15314.07,13703.87,13772.38,370],["2019-06-14",13943.68,14663.14,13087.19,14594.62,3740],["2019-06-17",14354.8,14354.8,13635.35,14149.24,2060],["2019-06-18",13977.94,13977.94,13189.97,13189.97,320],["2019-06-19",13601.09,14012.2,12333.48,14012.2,5950],["2019-06-20",13052.93,14731.66,13052.93,14731.66,15620],["2019-06-21",15348.33,15588.15,13772.38,15416.85,2420],["2019-06-24",15382.59,15382.59,15382.59,15382.59,500],["2019-06-25",15314.07,16341.86,15314.07,16102.04,4630],["2019-06-26",17061.31,17061.31,15039.99,15690.93,1470],["2019-06-27",16444.64,16444.64,16444.64,16444.64,10],["2019-06-28",16033.52,16033.52,16033.52,16033.52,2000],["2019-07-01",16033.52,16033.52,16033.52,16033.52,0],["2019-07-02",15074.25,16376.12,15074.25,16376.12,2030],["2019-07-03",16376.12,16376.12,16376.12,16376.12,0],["2019-07-04",15759.45,15759.45,15759.45,15759.45,20],["2019-07-05",15074.25,16033.52,15074.25,16033.52,590],["2019-07-08",14937.21,14937.21,14937.21,14937.21,10],["2019-07-09",15896.48,15896.48,14902.95,14902.95,160],["2019-07-10",15896.48,15896.48,13875.16,15862.22,2400],["2019-07-11",15862.22,15862.22,15862.22,15862.22,100],["2019-07-12",15862.22,15862.22,14800.17,14800.17,2030],["2019-07-15",14046.46,15622.41,13840.9,15622.41,2400],["2019-07-16",15622.41,15622.41,15622.41,15622.41,50],["2019-07-17",15622.41,15622.41,15622.41,15622.41,0],["2019-07-18",14560.36,14560.36,14560.36,14560.36,60],["2019-07-19",15451.11,15451.11,13566.83,14663.14,350],["2019-07-22",13738.12,14594.62,13703.87,14594.62,740],["2019-07-23",15451.11,15451.11,13738.12,13738.12,30],["2019-07-24",14526.1,14526.1,14526.1,14526.1,50],["2019-07-25",14491.84,14491.84,14491.84,14491.84,80],["2019-07-26",14526.1,14526.1,13498.31,13498.31,660],["2019-07-29",12641.82,13875.16,12607.56,13875.16,2060],["2019-07-30",14217.76,14663.14,14217.76,14663.14,850],["2019-07-31",14663.14,14663.14,14663.14,14663.14,0],["2019-08-01",13703.87,14389.06,13669.61,13669.61,60],["2019-08-02",12778.85,14252.02,12744.59,14252.02,2020],["2019-08-05",14389.06,14971.47,14389.06,14971.47,70],["2019-08-06",13943.68,13943.68,13943.68,13943.68,70],["2019-08-07",13018.67,13909.42,12984.41,13772.38,120],["2019-08-08",13018.67,13943.68,13018.67,13943.68,80],["2019-08-09",13018.67,13018.67,12984.41,12984.41,1890],["2019-08-12",12127.92,12676.08,12127.92,12676.08,30],["2019-08-13",12196.44,12196.44,12196.44,12196.44,30],["2019-08-14",11716.8,11716.8,11716.8,11716.8,10],["2019-08-15",11065.87,12299.22,11065.87,12264.96,60],["2019-08-16",12778.85,12778.85,11751.06,12778.85,60],["2019-08-19",12470.52,12950.15,12470.52,12950.15,1040],["2019-08-20",13566.83,13566.83,13566.83,13566.83,30],["2019-08-21",12950.15,12950.15,12641.82,12641.82,270],["2019-08-22",12641.82,12641.82,12641.82,12641.82,20],["2019-08-23",12607.56,12607.56,11819.58,11819.58,3030],["2019-08-26",11031.61,11511.25,11031.61,11305.69,2610],["2019-08-27",10689.01,12059.4,10654.76,12059.4,2190],["2019-08-28",11237.17,12881.63,11237.17,12813.11,118075],["2019-08-29",11990.88,13703.87,11990.88,13292.75,2350],["2019-08-30",13292.75,14149.24,12367.74,13395.53,2060],["2019-09-03",12470.52,14320.54,12470.52,14320.54,7390],["2019-09-04",14320.54,14320.54,14320.54,14320.54,290],["2019-09-05",14320.54,14320.54,14320.54,14320.54,100],["2019-09-06",14320.54,14320.54,14320.54,14320.54,0],["2019-09-09",13361.27,13361.27,13361.27,13361.27,10],["2019-09-10",12470.52,12470.52,12470.52,12470.52,590],["2019-09-11",11819.58,11819.58,11819.58,11819.58,540],["2019-09-12",12641.82,12641.82,12264.96,12264.96,20],["2019-09-13",12299.22,13087.19,11545.51,11545.51,1710],["2019-09-16",11065.87,12299.22,11031.61,12299.22,4040],["2019-09-17",12162.18,13121.45,12162.18,12162.18,1600],["2019-09-18",12847.37,12847.37,12847.37,12847.37,10],["2019-09-19",12539.04,13635.35,12539.04,13635.35,3700],["2019-09-20",13018.67,14320.54,12744.59,12744.59,2510],["2019-09-23",11956.62,13566.83,11956.62,13566.83,320],["2019-09-24",13018.67,13018.67,13018.67,13018.67,3010],["2019-09-25",13909.42,13909.42,13772.38,13772.38,870],["2019-09-26",14628.88,14628.88,14628.88,14628.88,10],["2019-09-27",14628.88,14628.88,14628.88,14628.88,110],["2019-09-30",13703.87,13703.87,13703.87,13703.87,10],["2019-10-01",12744.59,12744.59,12744.59,12744.59,20],["2019-10-02",12162.18,12162.18,12162.18,12162.18,20],["2019-10-03",11579.77,12333.48,11545.51,12333.48,350],["2019-10-04",11716.8,11716.8,11716.8,11716.8,3206386],["2019-10-07",11648.29,11648.29,11305.69,11305.69,200],["2019-10-08",10757.53,10757.53,10757.53,10757.53,20],["2019-10-09",11476.99,11476.99,10654.76,11476.99,160],["2019-10-10",11648.29,11648.29,10791.79,10791.79,1010],["2019-10-11",10791.79,10791.79,10791.79,10791.79,0],["2019-10-14",10414.94,10414.94,10414.94,10414.94,10],["2019-10-15",10106.6,10106.6,10106.6,10106.6,294313],["2019-10-16",10791.79,10791.79,10791.79,10791.79,2060],["2019-10-17",11511.25,11511.25,11511.25,11511.25,10],["2019-10-18",12299.22,12299.22,12264.96,12264.96,20],["2019-10-21",13121.45,13121.45,11408.47,11408.47,1160],["2019-10-22",12127.92,12162.18,10997.35,10997.35,1770],["2019-10-23",10689.01,11751.06,10689.01,11614.03,1030],["2019-10-24",12196.44,12196.44,11031.61,11648.29,820],["2019-10-25",10963.09,10963.09,10894.57,10894.57,50],["2019-10-28",10243.64,11100.13,10243.64,10963.09,700],["2019-10-29",10312.16,11237.17,10312.16,11237.17,70],["2019-10-30",10483.46,11374.21,10483.46,11374.21,20],["2019-10-31",10654.76,10963.09,10654.76,10963.09,50],["2019-11-01",10209.38,11100.13,10209.38,11100.13,20],["2019-11-04",10346.42,11305.69,10346.42,10551.98,2020],["2019-11-05",9935.3,11237.17,9935.3,11237.17,40],["2019-11-06",10483.46,11100.13,10483.46,10963.09,520],["2019-11-07",10312.16,10312.16,10312.16,10312.16,10],["2019-11-08",11031.61,11031.61,9695.48,10928.83,540],["2019-11-11",10277.9,11442.73,10277.9,11442.73,220],["2019-11-12",11442.73,11442.73,10791.79,10791.79,1010],["2019-11-13",10791.79,10791.79,10791.79,10791.79,0],["2019-11-14",10312.16,11476.99,10312.16,10586.24,40],["2019-11-15",10038.08,11271.43,10038.08,10346.42,30],["2019-11-18",10346.42,10346.42,10346.42,10346.42,0],["2019-11-19",9866.78,9866.78,9866.78,9866.78,10],["2019-11-20",10551.98,10551.98,10551.98,10551.98,1010],["2019-11-21",11202.91,11237.17,10414.94,11237.17,120],["2019-11-22",11990.88,11990.88,11922.36,11922.36,30],["2019-11-25",12230.7,12264.96,11100.13,11100.13,6530],["2019-11-26",10449.2,10449.2,10414.94,10414.94,20],["2019-11-27",9901.04,9901.04,9901.04,9901.04,10],["2019-11-28",9215.85,10586.24,9215.85,10586.24,20],["2019-11-29",9969.56,10140.86,9969.56,10140.86,20],["2019-12-02",9729.74,9729.74,9729.74,9729.74,10],["2019-12-03",9147.33,10380.68,9147.33,10380.68,4020],["2019-12-04",10963.09,11100.13,10963.09,11100.13,50],["2019-12-05",11853.84,11853.84,11853.84,11853.84,10],["2019-12-06",12573.3,12573.3,11100.13,11100.13,2090],["2019-12-09",11853.84,11853.84,10380.68,11716.8,610],["2019-12-10",10928.83,11682.55,10928.83,11614.03,550],["2019-12-11",12402.0,12402.0,10826.05,12402.0,840],["2019-12-12",13258.49,13258.49,11545.51,12127.92,60],["2019-12-13",12573.3,12573.3,11305.69,11305.69,20],["2019-12-16",11888.1,11888.1,10620.5,10997.35,14200],["2019-12-17",10312.16,10312.16,10312.16,10312.16,40],["2019-12-18",9832.52,10757.53,9832.52,10757.53,1040],["2019-12-19",11476.99,11476.99,10346.42,10346.42,41911],["2019-12-20",11065.87,11065.87,9626.97,11065.87,10060],["2019-12-23",10963.09,11511.25,10414.94,10414.94,30],["2019-12-24",9729.74,10894.57,9695.48,10346.42,2230],["2019-12-25",10826.05,10826.05,10826.05,10826.05,10],["2019-12-26",10072.34,10072.34,10072.34,10072.34,410],["2019-12-27",10277.9,10277.9,10209.38,10209.38,30],["2019-12-30",9935.3,10003.82,9935.3,10003.82,2073019],["2019-12-31",9592.71,9592.71,9318.63,9318.63,780],["2020-01-02",9318.63,9352.89,9318.63,9352.89,224532],["2020-01-03",9729.74,9729.74,9729.74,9729.74,20],["2020-01-06",9489.93,9489.93,9078.81,9078.81,50],["2020-01-07",9421.41,9421.41,9421.41,9421.41,10],["2020-01-08",9421.41,9421.41,9421.41,9421.41,0],["2020-01-09",8976.03,9592.71,8907.51,9592.71,700],["2020-01-10",9866.78,10106.6,9866.78,10106.6,30],["2020-01-13",10106.6,10689.01,9489.93,9489.93,110],["2020-01-14",10038.08,10038.08,9935.3,9935.3,260],["2020-01-15",10517.72,10517.72,9250.11,10414.94,50],["2020-01-16",9695.48,10860.31,9695.48,9695.48,3250],["2020-01-17",10038.08,10038.08,10038.08,10038.08,10],["2020-01-20",9455.67,9455.67,9455.67,9455.67,10],["2020-01-21",8838.99,9901.04,8838.99,9901.04,20],["2020-01-22",9901.04,9901.04,9901.04,9901.04,20],["2020-01-30",9284.37,9284.37,9284.37,9284.37,10],["2020-01-31",8736.21,8736.21,8736.21,8736.21,20],["2020-02-03",8153.8,8907.51,8153.8,8907.51,20],["2020-02-04",9489.93,9489.93,9489.93,9489.93,10],["2020-02-05",9489.93,9489.93,9489.93,9489.93,10],["2020-02-06",9489.93,9489.93,9489.93,9489.93,10],["2020-02-07",9455.67,10038.08,9455.67,10038.08,2610],["2020-02-10",10038.08,10586.24,10038.08,10586.24,200],["2020-02-11",9935.3,9935.3,9935.3,9935.3,510],["2020-02-12",9935.3,10483.46,9935.3,10483.46,870],["2020-02-13",9798.26,10346.42,9798.26,10346.42,120],["2020-02-14",10312.16,10346.42,10312.16,10346.42,540],["2020-02-17",9661.23,9661.23,9626.97,9626.97,20],["2020-02-18",9626.97,10277.9,9626.97,10277.9,110],["2020-02-19",10277.9,10997.35,10277.9,10277.9,420],["2020-02-20",10277.9,10963.09,10277.9,10963.09,150],["2020-02-21",10963.09,10963.09,10963.09,10963.09,0],["2020-02-24",10243.64,10243.64,10243.64,10243.64,10],["2020-02-25",9592.71,9592.71,9592.71,9592.71,10],["2020-02-26",10209.38,10209.38,10209.38,10209.38,20],["2020-02-27",10209.38,10209.38,10209.38,10209.38,10],["2020-02-28",10209.38,10209.38,10209.38,10209.38,100],["2020-03-02",9592.71,9592.71,9592.71,9592.71,10],["2020-03-03",10209.38,10209.38,10209.38,10209.38,20],["2020-03-04",10894.57,10894.57,10894.57,10894.57,100],["2020-03-05",10140.86,10140.86,10140.86,10140.86,70],["2020-03-06",10140.86,10140.86,10140.86,10140.86,140],["2020-03-09",10140.86,10140.86,10140.86,10140.86,100],["2020-03-10",10140.86,10140.86,10140.86,10140.86,0],["2020-03-11",10140.86,10140.86,10140.86,10140.86,0],["2020-03-12",10140.86,10140.86,10140.86,10140.86,0],["2020-03-13",9455.67,9455.67,9455.67,9455.67,10],["2020-03-16",9455.67,9455.67,9455.67,9455.67,0],["2020-03-17",10072.34,10072.34,10072.34,10072.34,10],["2020-03-18",10072.34,10072.34,10072.34,10072.34,100],["2020-03-19",9592.71,10689.01,9592.71,10689.01,300],["2020-03-20",11237.17,11237.17,11237.17,11237.17,100],["2020-03-23",11237.17,11237.17,11237.17,11237.17,0],["2020-03-24",11237.17,11237.17,11237.17,11237.17,0],["2020-03-25",11237.17,11237.17,11237.17,11237.17,0],["2020-03-26",10483.46,10483.46,10483.46,10483.46,10],["2020-03-27",11202.91,11202.91,9764.0,9764.0,20],["2020-03-30",9764.0,9764.0,9764.0,9764.0,0],["2020-03-31",9113.07,10414.94,9113.07,10414.94,30],["2020-04-01",9695.48,9695.48,9695.48,9695.48,30],["2020-04-03",9044.55,10277.9,9044.55,10277.9,210],["2020-04-06",10277.9,10277.9,10277.9,10277.9,0],["2020-04-07",9558.45,9558.45,9558.45,9558.45,20],["2020-04-08",9558.45,9558.45,9558.45,9558.45,0],["2020-04-09",10175.12,10209.38,9935.3,9935.3,110],["2020-04-10",9935.3,9935.3,9935.3,9935.3,0],["2020-04-13",10620.5,10620.5,10620.5,10620.5,100],["2020-04-14",9901.04,9901.04,9901.04,9901.04,20],["2020-04-15",9901.04,9901.04,9901.04,9901.04,0],["2020-04-16",9250.11,9250.11,9250.11,9250.11,10],["2020-04-17",9866.78,9866.78,9866.78,9866.78,80],["2020-04-20",9866.78,9866.78,9866.78,9866.78,0],["2020-04-21",9866.78,9866.78,9866.78,9866.78,0],["2020-04-22",9866.78,9866.78,9866.78,9866.78,0],["2020-04-23",9866.78,9866.78,9866.78,9866.78,0],["2020-04-24",9866.78,9866.78,9866.78,9866.78,0],["2020-04-27",9866.78,9866.78,9866.78,9866.78,0],["2020-04-28",9866.78,9866.78,9866.78,9866.78,0],["2020-04-29",9866.78,9866.78,9866.78,9866.78,0],["2020-05-04",9866.78,9866.78,9866.78,9866.78,0],["2020-05-05",9866.78,9866.78,9866.78,9866.78,0],["2020-05-06",9866.78,9866.78,9866.78,9866.78,0],["2020-05-07",9866.78,9866.78,9866.78,9866.78,0],["2020-05-08",9866.78,9866.78,9866.78,9866.78,0],["2020-05-11",9181.59,9181.59,9181.59,9181.59,50],["2020-05-12",9181.59,9181.59,9181.59,9181.59,0],["2020-05-13",9181.59,9181.59,9181.59,9181.59,0],["2020-05-14",9181.59,9181.59,9181.59,9181.59,0],["2020-05-15",9181.59,9181.59,9181.59,9181.59,0],["2020-05-18",9181.59,9181.59,9181.59,9181.59,0],["2020-05-19",9181.59,9181.59,9181.59,9181.59,0],["2020-05-20",9181.59,9181.59,9181.59,9181.59,0],["2020-05-21",9181.59,9181.59,9181.59,9181.59,0],["2020-05-22",9181.59,9181.59,9181.59,9181.59,0],["2020-05-25",9798.26,9798.26,9798.26,9798.26,10],["2020-05-26",9798.26,9798.26,9798.26,9798.26,0],["2020-05-27",9798.26,9798.26,9798.26,9798.26,0],["2020-05-28",10378.9,10378.9,10378.9,10378.9,0],["2020-05-29",10378.9,10378.9,10378.9,10378.9,0],["2020-06-01",10378.9,10378.9,10378.9,10378.9,0],["2020-06-02",10378.9,10378.9,10378.9,10378.9,0],["2020-06-03",9145.05,9145.05,9145.05,9145.05,20],["2020-06-04",9145.05,9145.05,9145.05,9145.05,0],["2020-06-05",9145.05,9145.05,9145.05,9145.05,0],["2020-06-08",9145.05,9145.05,9145.05,9145.05,0],["2020-06-09",9145.05,9145.05,9145.05,9145.05,0],["2020-06-10",9145.05,9145.05,9145.05,9145.05,0],["2020-06-11",9145.05,9145.05,9145.05,9145.05,0],["2020-06-12",9145.05,9145.05,9145.05,9145.05,0],["2020-06-15",9145.05,9145.05,9145.05,9145.05,0],["2020-06-16",9145.05,9145.05,9145.05,9145.05,0],["2020-06-17",9145.05,9145.05,9145.05,9145.05,0],["2020-06-18",9507.94,9507.94,9507.94,9507.94,10],["2020-06-19",9507.94,9507.94,9507.94,9507.94,0],["2020-06-22",8891.02,8891.02,8891.02,8891.02,10],["2020-06-23",8564.41,8564.41,8564.41,8564.41,10],["2020-06-24",8564.41,8564.41,8564.41,8564.41,0],["2020-06-25",8891.02,8891.02,8891.02,8891.02,160],["2020-06-26",8891.02,8891.02,8891.02,8891.02,0],["2020-06-29",8891.02,8891.02,8891.02,8891.02,0],["2020-06-30",8310.38,8310.38,8310.38,8310.38,10],["2020-07-01",7802.32,7802.32,7802.32,7802.32,10],["2020-07-02",7257.97,7257.97,7257.97,7257.97,10],["2020-07-03",6764.43,6764.43,6764.43,6764.43,10],["2020-07-06",6764.43,6764.43,6764.43,6764.43,0],["2020-07-07",6764.43,6764.43,6764.43,6764.43,0],["2020-07-08",6764.43,6764.43,6764.43,6764.43,0],["2020-07-09",6764.43,6764.43,6764.43,6764.43,0],["2020-07-10",7236.2,7236.2,7236.2,7236.2,10],["2020-07-13",7729.74,7729.74,7729.74,7729.74,10],["2020-07-14",8237.8,8237.8,8237.8,8237.8,10],["2020-07-15",8237.8,8237.8,8237.8,8237.8,0],["2020-07-16",8709.57,8709.57,8709.57,8709.57,10],["2020-07-17",9217.63,9290.21,9217.63,9290.21,30],["2020-07-20",9907.13,9907.13,9907.13,9907.13,190],["2020-07-21",9907.13,9907.13,9907.13,9907.13,0],["2020-07-22",9907.13,9907.13,9907.13,9907.13,0],["2020-07-23",9290.21,10161.16,9290.21,10161.16,270],["2020-07-24",10161.16,10161.16,10161.16,10161.16,30],["2020-07-27",10161.16,10161.16,10161.16,10161.16,0],["2020-07-28",9471.65,10161.16,9471.65,10161.16,150],["2020-07-29",10161.16,10161.16,10161.16,10161.16,0],["2020-07-30",10741.8,10741.8,10741.8,10741.8,10],["2020-07-31",10741.8,10741.8,10741.8,10741.8,0],["2020-08-03",10741.8,10741.8,10741.8,10741.8,0],["2020-08-04",10741.8,10741.8,10741.8,10741.8,0],["2020-08-05",10741.8,10741.8,10741.8,10741.8,0],["2020-08-06",10741.8,10741.8,10741.8,10741.8,0],["2020-08-07",10741.8,10741.8,10741.8,10741.8,0],["2020-08-10",10741.8,10741.8,10741.8,10741.8,500],["2020-08-11",10741.8,10741.8,10741.8,10741.8,0],["2020-08-12",10741.8,10741.8,10741.8,10741.8,0],["2020-08-13",11249.86,11249.86,11249.86,11249.86,10],["2020-08-14",11249.86,11612.76,11249.86,11612.76,210],["2020-08-17",12338.55,12338.55,12338.55,12338.55,310],["2020-08-18",11503.89,12701.45,11503.89,12701.45,20],["2020-08-19",12701.45,13572.41,11830.5,13572.41,23520],["2020-08-20",13608.7,13935.31,13572.41,13572.41,1430],["2020-08-21",13790.15,13790.15,13790.15,13790.15,6580],["2020-08-24",13499.83,14515.95,13499.83,14515.95,297760],["2020-08-25",14515.95,14515.95,13790.15,14515.95,193720],["2020-08-26",14515.95,14733.69,14515.95,14733.69,223760],["2020-08-27",15749.8,15749.8,15749.8,15749.8,126180],["2020-08-28",16838.5,16838.5,15822.38,16838.5,14520],["2020-08-31",17999.77,17999.77,16838.5,17999.77,2390],["2020-09-01",19233.63,19233.63,19233.63,19233.63,425620],["2020-09-03",20576.35,20576.35,20576.35,20576.35,1610],["2020-09-04",21991.66,21991.66,21991.66,21991.66,11790],["2020-09-07",23515.83,23515.83,22499.72,22499.72,4190],["2020-09-08",24023.89,24023.89,22499.72,22499.72,6080],["2020-09-09",22644.88,23878.73,20939.25,23878.73,250],["2020-09-10",22209.4,23806.15,22209.4,23806.15,100],["2020-09-11",22499.72,23806.15,22499.72,23806.15,2210],["2020-09-14",22499.72,23225.51,22499.72,22499.72,460],["2020-09-15",24023.89,24060.18,23225.51,24060.18,5850],["2020-09-16",25330.33,25402.91,25330.33,25402.91,510],["2020-09-17",25330.33,25330.33,25330.33,25330.33,110],["2020-09-18",25185.17,25185.17,25185.17,25185.17,20],["2020-09-21",26854.5,26854.5,26854.5,26854.5,100],["2020-09-22",26854.5,26854.5,26128.7,26128.7,60],["2020-09-23",24314.21,25366.62,24314.21,25040.01,2040],["2020-09-24",25040.01,25040.01,25040.01,25040.01,0],["2020-09-25",25040.01,25040.01,25040.01,25040.01,0],["2020-09-28",23298.09,25040.01,23298.09,25040.01,120],["2020-09-29",25040.01,25040.01,25040.01,25040.01,0],["2020-09-30",23298.09,24205.34,23298.09,24205.34,30],["2020-10-01",22536.01,24205.34,22536.01,24169.05,310],["2020-10-02",22499.72,24023.89,22499.72,24023.89,30],["2020-10-05",22354.56,23878.73,22354.56,23878.73,50],["2020-10-06",22209.4,25548.07,22209.4,25548.07,610],["2020-10-07",25548.07,25548.07,25548.07,25548.07,0],["2020-10-08",25548.07,25548.07,25548.07,25548.07,0],["2020-10-09",25548.07,25548.07,25548.07,25548.07,10],["2020-10-12",23769.86,25475.49,23769.86,25475.49,20],["2020-10-13",23697.28,25402.91,23697.28,25402.91,30],["2020-10-14",25402.91,25402.91,25402.91,25402.91,0],["2020-10-15",25402.91,25402.91,25402.91,25402.91,0],["2020-10-16",25402.91,25402.91,25402.91,25402.91,0],["2020-10-19",23624.7,24604.53,23624.7,24604.53,20],["2020-10-20",22898.91,24386.79,22898.91,24386.79,20],["2020-10-21",22681.17,23878.73,22681.17,22681.17,50],["2020-10-22",21120.7,21773.92,21120.7,21773.92,20],["2020-10-23",20249.74,20249.74,20249.74,20249.74,10],["2020-10-26",18834.44,20213.46,18834.44,18834.44,30],["2020-10-27",17528.01,18870.73,17528.01,18870.73,120],["2020-10-28",20177.17,20177.17,20177.17,20177.17,0],["2020-10-29",21483.6,21483.6,21483.6,21483.6,0],["2020-10-30",22971.48,22971.48,19995.72,21483.6,130],["2020-11-02",19995.72,22826.33,19995.72,22826.33,300],["2020-11-03",23806.15,23806.15,23806.15,23806.15,10],["2020-11-04",23806.15,23806.15,23806.15,23806.15,10],["2020-11-05",22173.11,22173.11,22173.11,22173.11,110],["2020-11-06",20648.93,23443.25,20648.93,20648.93,70],["2020-11-09",19233.63,21193.28,19233.63,19233.63,210],["2020-11-10",17890.9,20431.19,17890.9,20431.19,230],["2020-11-11",19015.89,19596.53,19015.89,19596.53,2220],["2020-11-12",18870.73,19596.53,18870.73,18870.73,2120],["2020-11-13",18144.93,18870.73,18144.93,18217.51,3680],["2020-11-16",18217.51,19161.05,17092.53,19161.05,290],["2020-11-17",19886.85,19886.85,18217.51,18217.51,20],["2020-11-18",19415.08,19415.08,19342.5,19342.5,4100],["2020-11-19",19451.37,19886.85,19342.5,19886.85,3000],["2020-11-20",19342.5,19342.5,19342.5,19342.5,70],["2020-11-23",19342.5,19342.5,18036.06,18036.06,1910],["2020-11-24",19269.92,19269.92,19269.92,19269.92,10],["2020-11-25",19741.69,19741.69,19741.69,19741.69,500],["2020-11-26",20612.64,20612.64,20612.64,20612.64,10],["2020-11-27",20612.64,20612.64,19596.53,20394.9,1090],["2020-11-30",19378.79,19378.79,19378.79,19378.79,500],["2020-12-01",18870.73,18870.73,18870.73,18870.73,10],["2020-12-02",18870.73,18870.73,18870.73,18870.73,0],["2020-12-03",18144.93,18870.73,18144.93,18870.73,2140],["2020-12-04",20177.17,20177.17,19233.63,20177.17,1510],["2020-12-07",19959.43,19959.43,19959.43,19959.43,60],["2020-12-08",18580.41,20975.54,18580.41,20975.54,610],["2020-12-09",20902.96,20975.54,20612.64,20612.64,220],["2020-12-10",20612.64,20612.64,19596.53,20612.64,3310],["2020-12-11",20612.64,20612.64,20612.64,20612.64,60],["2020-12-14",20612.64,20612.64,20612.64,20612.64,0],["2020-12-15",19197.34,20612.64,19197.34,20612.64,1240],["2020-12-16",20503.77,20540.06,19233.63,20540.06,80],["2020-12-17",20540.06,20540.06,20540.06,20540.06,0],["2020-12-18",20540.06,21338.44,19124.76,19124.76,380],["2020-12-21",19124.76,19124.76,19015.89,19015.89,110],["2020-12-22",18144.93,18870.73,18144.93,18870.73,20],["2020-12-23",19814.27,19814.27,19814.27,19814.27,10],["2020-12-24",19741.69,19741.69,19741.69,19741.69,20],["2020-12-25",18362.67,18870.73,18362.67,18870.73,460],["2020-12-28",18870.73,18870.73,18870.73,18870.73,0],["2020-12-29",17564.29,19306.21,17564.29,17782.03,130],["2020-12-30",16802.21,18834.44,16802.21,17419.14,40],["2020-12-31",17419.14,18072.35,16221.57,17419.14,530],["2021-01-04",18290.09,18362.67,18290.09,18362.67,500],["2021-01-05",18435.25,18435.25,18435.25,18435.25,600],["2021-01-06",18144.93,18144.93,18144.93,18144.93,300],["2021-01-07",18144.93,18144.93,18144.93,18144.93,0],["2021-01-08",18144.93,18144.93,18144.93,18144.93,0],["2021-01-11",19415.08,19415.08,16874.79,19306.21,2300],["2021-01-12",19306.21,19306.21,19306.21,19306.21,0],["2021-01-13",19306.21,19306.21,19306.21,19306.21,0],["2021-01-14",19306.21,19306.21,19306.21,19306.21,0],["2021-01-15",19306.21,19306.21,18144.93,18144.93,2800],["2021-01-18",18144.93,18144.93,18144.93,18144.93,0],["2021-01-19",18144.93,18144.93,18144.93,18144.93,0],["2021-01-20",18144.93,18144.93,18144.93,18144.93,0],["2021-01-21",19197.34,19197.34,19197.34,19197.34,100],["2021-01-22",19197.34,19197.34,19197.34,19197.34,612500],["2021-01-25",19923.14,19923.14,19923.14,19923.14,100],["2021-01-26",19923.14,19923.14,19923.14,19923.14,0],["2021-01-27",19923.14,19923.14,19923.14,19923.14,100],["2021-01-28",19923.14,19923.14,19923.14,19923.14,0],["2021-01-29",19923.14,19923.14,19923.14,19923.14,0],["2021-02-01",19923.14,19923.14,19923.14,19923.14,0],["2021-02-02",19923.14,19923.14,19923.14,19923.14,0],["2021-02-03",19923.14,19923.14,19923.14,19923.14,0],["2021-02-04",19923.14,19923.14,19923.14,19923.14,0],["2021-02-05",20467.48,20467.48,20467.48,20467.48,100],["2021-02-08",20467.48,20467.48,20467.48,20467.48,0],["2021-02-09",20467.48,20467.48,20467.48,20467.48,0],["2021-02-17",20467.48,20467.48,20467.48,20467.48,0],["2021-02-18",20467.48,20467.48,20467.48,20467.48,0],["2021-02-19",20467.48,20467.48,20467.48,20467.48,0],["2021-02-22",20467.48,20467.48,20467.48,20467.48,0],["2021-02-23",20467.48,20467.48,20467.48,20467.48,0],["2021-02-24",20467.48,20467.48,20467.48,20467.48,0],["2021-02-25",20467.48,20467.48,20467.48,20467.48,0],["2021-02-26",20467.48,20467.48,20467.48,20467.48,0],["2021-03-01",20467.48,20467.48,20467.48,20467.48,0],["2021-03-02",21374.73,21374.73,21374.73,21374.73,1000],["2021-03-03",21374.73,21374.73,21374.73,21374.73,0],["2021-03-04",21374.73,21374.73,21374.73,21374.73,100],["2021-03-05",21374.73,21374.73,21374.73,21374.73,0],["2021-03-08",21374.73,21374.73,21374.73,21374.73,0],["2021-03-09",19959.43,21338.44,19886.85,21338.44,300],["2021-03-10",21338.44,21338.44,21338.44,21338.44,0],["2021-03-11",19850.56,21374.73,19850.56,21374.73,1100],["2021-03-12",19886.85,21338.44,19886.85,19959.43,900],["2021-03-15",19451.37,19451.37,19451.37,19451.37,700],["2021-03-16",18870.73,20648.93,18108.64,20648.93,700],["2021-03-17",20648.93,20648.93,19306.21,19306.21,1600],["2021-03-18",19306.21,19306.21,19233.63,19306.21,300],["2021-03-19",19306.21,19306.21,18144.93,18144.93,600],["2021-03-22",18144.93,18144.93,18144.93,18144.93,100],["2021-03-23",19161.05,19161.05,19161.05,19161.05,100],["2021-03-24",19161.05,19161.05,19161.05,19161.05,0],["2021-03-25",19161.05,19161.05,19161.05,19161.05,0],["2021-03-26",19161.05,19161.05,19161.05,19161.05,100],["2021-03-29",19850.56,19850.56,19850.56,19850.56,100],["2021-03-30",19850.56,19850.56,19850.56,19850.56,0],["2021-03-31",19850.56,19850.56,19850.56,19850.56,0],["2021-04-01",19777.98,21048.12,19777.98,21048.12,1300],["2021-04-02",21048.12,21048.12,21048.12,21048.12,0],["2021-04-05",21048.12,22499.72,21048.12,22499.72,7000],["2021-04-06",22427.14,23225.51,21048.12,23225.51,8800],["2021-04-07",22499.72,24822.27,21628.76,24822.27,4900],["2021-04-08",24677.11,24677.11,23116.64,23116.64,300],["2021-04-09",23116.64,23116.64,23116.64,23116.64,0],["2021-04-12",22499.72,22499.72,22499.72,22499.72,200],["2021-04-13",23951.31,23951.31,23951.31,23951.31,100],["2021-04-14",23951.31,23951.31,22281.98,23951.31,1200],["2021-04-15",22281.98,23951.31,22281.98,22318.27,600],["2021-04-16",22499.72,22499.72,22499.72,22499.72,200],["2021-04-19",23878.73,23951.31,22572.3,23951.31,4100],["2021-04-20",22499.72,23915.02,22499.72,23915.02,10000],["2021-04-22",23225.51,23225.51,23225.51,23225.51,6000],["2021-04-23",23225.51,23225.51,23225.51,23225.51,3800],["2021-04-26",22862.62,23080.35,22862.62,23080.35,7600],["2021-04-27",21483.6,21810.21,21483.6,21810.21,200],["2021-04-28",21810.21,21810.21,21810.21,21810.21,0],["2021-04-29",21810.21,21810.21,21810.21,21810.21,0],["2021-05-04",21810.21,21810.21,21810.21,21810.21,0],["2021-05-05",21810.21,21810.21,21810.21,21810.21,0],["2021-05-06",21810.21,21810.21,21810.21,21810.21,0],["2021-05-07",21810.21,21810.21,21810.21,21810.21,0],["2021-05-10",21810.21,21810.21,21810.21,21810.21,0],["2021-05-11",21810.21,21810.21,21810.21,21810.21,0],["2021-05-12",21810.21,21810.21,21810.21,21810.21,0],["2021-05-13",21810.21,21810.21,21810.21,21810.21,0],["2021-05-14",21810.21,21810.21,21810.21,21810.21,0],["2021-05-17",20322.32,20322.32,20322.32,20322.32,8400],["2021-05-18",20322.32,20322.32,20322.32,20322.32,0],["2021-05-19",20286.03,20286.03,19451.37,19451.37,13000],["2021-05-20",19451.37,19451.37,19451.37,19451.37,0],["2021-05-21",18507.83,18507.83,18507.83,18507.83,25000],["2021-05-24",18580.41,18580.41,18580.41,18580.41,20000],["2021-05-25",18580.41,18580.41,18580.41,18580.41,23100],["2021-05-26",18580.41,18580.41,18580.41,18580.41,5400],["2021-05-27",18507.83,18507.83,18507.83,18507.83,1500],["2021-05-28",18507.83,18507.83,18507.83,18507.83,3000],["2021-05-31",18507.83,18507.83,18507.83,18507.83,0],["2021-06-01",18507.83,18507.83,18507.83,18507.83,0],["2021-06-02",18507.83,18507.83,18507.83,18507.83,0],["2021-06-03",18507.83,18507.83,18507.83,18507.83,0],["2021-06-04",18144.93,18144.93,17237.69,17237.69,1300],["2021-06-07",17237.69,17237.69,17237.69,17237.69,0],["2021-06-08",17237.69,17237.69,17237.69,17237.69,0],["2021-06-09",17237.69,17237.69,17237.69,17237.69,0],["2021-06-10",17237.69,17237.69,17237.69,17237.69,0],["2021-06-11",17237.69,17237.69,17237.69,17237.69,0],["2021-06-14",17237.69,17237.69,17237.69,17237.69,0],["2021-06-15",17237.69,17237.69,17237.69,17237.69,0],["2021-06-16",17237.69,17237.69,17237.69,17237.69,0],["2021-06-17",17273.98,17273.98,17273.98,17273.98,500],["2021-06-18",17273.98,17273.98,17273.98,17273.98,0],["2021-06-21",18435.25,18435.25,18435.25,18435.25,500],["2021-06-22",18435.25,18435.25,18435.25,18435.25,0],["2021-06-23",18435.25,19596.53,17165.11,17165.11,7800],["2021-06-24",17165.11,17165.11,17165.11,17165.11,0],["2021-06-25",17201.4,17273.98,17201.4,17273.98,5600],["2021-06-28",17273.98,17273.98,17273.98,17273.98,0],["2021-06-29",16693.34,16693.34,16076.41,16076.41,1300],["2021-06-30",16076.41,16076.41,16076.41,16076.41,0],["2021-07-01",16112.7,16112.7,16112.7,16112.7,2000],["2021-07-02",16983.66,16983.66,16983.66,16983.66,1000],["2021-07-05",16983.66,16983.66,16983.66,16983.66,0],["2021-07-06",16983.66,16983.66,16983.66,16983.66,0],["2021-07-07",16983.66,16983.66,16983.66,16983.66,0],["2021-07-08",16983.66,16983.66,16983.66,16983.66,0],["2021-07-09",16983.66,16983.66,16983.66,16983.66,0],["2021-07-12",16983.66,16983.66,16983.66,16983.66,0],["2021-07-13",16983.66,16983.66,16983.66,16983.66,0],["2021-07-14",16983.66,16983.66,16983.66,16983.66,0],["2021-07-15",16983.66,16983.66,16983.66,16983.66,0],["2021-07-16",17346.56,17346.56,17346.56,17346.56,3000],["2021-07-19",17346.56,17346.56,17346.56,17346.56,0],["2021-07-20",17346.56,17346.56,17346.56,17346.56,0],["2021-07-21",17346.56,17346.56,17346.56,17346.56,200],["2021-07-22",17346.56,17346.56,17346.56,17346.56,0],["2021-07-23",17782.03,17782.03,17782.03,17782.03,200],["2021-07-26",17782.03,17782.03,17782.03,17782.03,0],["2021-07-27",17782.03,17782.03,17782.03,17782.03,0],["2021-07-28",17419.14,17419.14,17419.14,17419.14,2000],["2021-07-29",17419.14,17419.14,17419.14,17419.14,0],["2021-07-30",17419.14,17419.14,17419.14,17419.14,0],["2021-08-02",17419.14,17419.14,17419.14,17419.14,0],["2021-08-03",17419.14,17419.14,17419.14,17419.14,0],["2021-08-04",17419.14,17419.14,17419.14,17419.14,0],["2021-08-05",17419.14,17419.14,17419.14,17419.14,0],["2021-08-06",18507.83,18507.83,18507.83,18507.83,200],["2021-08-09",19233.63,19233.63,19233.63,19233.63,100],["2021-08-10",19233.63,19233.63,19233.63,19233.63,100],["2021-08-11",19233.63,19233.63,19233.63,19233.63,200],["2021-08-12",19233.63,19233.63,19233.63,19233.63,0],["2021-08-13",19233.63,19233.63,19233.63,19233.63,3000],["2021-08-16",19233.63,19233.63,19233.63,19233.63,0],["2021-08-17",19233.63,19233.63,19233.63,19233.63,0],["2021-08-18",19233.63,19233.63,19233.63,19233.63,0],["2021-08-19",19233.63,19233.63,19233.63,19233.63,0],["2021-08-20",19233.63,19233.63,19233.63,19233.63,0],["2021-08-23",20540.06,20540.06,20540.06,20540.06,100],["2021-08-24",20540.06,20540.06,20540.06,20540.06,0],["2021-08-25",20540.06,20540.06,20540.06,20540.06,0],["2021-08-26",20540.06,20540.06,20540.06,20540.06,0],["2021-08-27",20503.77,20503.77,20503.77,20503.77,100],["2021-08-30",21628.76,21628.76,21628.76,21628.76,100],["2021-08-31",21628.76,21628.76,21628.76,21628.76,0],["2021-09-01",21519.89,21519.89,21519.89,21519.89,3000],["2021-09-06",21519.89,21519.89,21519.89,21519.89,0],["2021-09-07",20431.19,20431.19,20431.19,20431.19,2000],["2021-09-08",20431.19,20431.19,20431.19,20431.19,0],["2021-09-09",20431.19,20431.19,20431.19,20431.19,0],["2021-09-10",20431.19,20431.19,20431.19,20431.19,0],["2021-09-13",20431.19,20431.19,20431.19,20431.19,0],["2021-09-14",20431.19,20431.19,20431.19,20431.19,3000],["2021-09-15",20431.19,20431.19,20431.19,20431.19,0],["2021-09-16",20431.19,20431.19,20431.19,20431.19,0],["2021-09-17",19015.89,19015.89,19015.89,19015.89,200],["2021-09-20",19015.89,19015.89,19015.89,19015.89,0],["2021-09-21",19015.89,19015.89,19015.89,19015.89,0],["2021-09-22",19015.89,19015.89,19015.89,19015.89,0],["2021-09-23",19052.18,19052.18,19052.18,19052.18,3000],["2021-09-24",19052.18,19052.18,19052.18,19052.18,3000],["2021-09-27",17745.74,17745.74,17745.74,17745.74,100],["2021-09-28",17745.74,17745.74,17745.74,17745.74,0],["2021-09-29",17745.74,17745.74,17745.74,17745.74,0],["2021-09-30",17745.74,17745.74,17745.74,17745.74,0],["2021-10-01",17745.74,17745.74,17745.74,17745.74,0],["2021-10-04",17745.74,17745.74,17745.74,17745.74,0],["2021-10-05",18870.73,18870.73,18870.73,18870.73,200],["2021-10-06",18870.73,18870.73,18870.73,18870.73,1100],["2021-10-07",19458.22,19458.22,19458.22,19458.22,0],["2021-10-08",19458.22,19458.22,19458.22,19458.22,0],["2021-10-11",19458.22,19458.22,19458.22,19458.22,0],["2021-10-12",19458.22,19458.22,19458.22,19458.22,0],["2021-10-13",19458.22,19458.22,19458.22,19458.22,0],["2021-10-14",19458.22,19458.22,19458.22,19458.22,0],["2021-10-15",19458.22,19458.22,19458.22,19458.22,0],["2021-10-18",19458.22,19458.22,19458.22,19458.22,0],["2021-10-19",19458.22,19458.22,19458.22,19458.22,0],["2021-10-20",19458.22,19458.22,19458.22,19458.22,0],["2021-10-21",20169.19,20169.19,20169.19,20169.19,4100],["2021-10-22",20206.61,20206.61,20206.61,20206.61,900],["2021-10-25",21553.72,21553.72,20955.0,20955.0,3100],["2021-10-26",20955.0,20955.0,20468.55,20955.0,1500],["2021-10-27",20955.0,20955.0,19645.32,20842.75,5054070],["2021-10-28",20842.75,21553.72,20842.75,21553.72,2100],["2021-10-29",20992.42,21553.72,20056.93,21553.72,9200],["2021-11-01",21104.68,21179.52,21104.68,21104.68,4800],["2021-11-02",21104.68,21104.68,21104.68,21104.68,0],["2021-11-03",21104.68,22451.79,21104.68,21179.52,2400],["2021-11-04",21179.52,21179.52,21179.52,21179.52,0],["2021-11-05",20206.61,20206.61,20206.61,20206.61,1000],["2021-11-08",18896.92,18896.92,18896.92,18896.92,400],["2021-11-09",18934.34,18971.76,18934.34,18971.76,4300],["2021-11-10",18971.76,18971.76,18971.76,18971.76,0],["2021-11-11",18934.34,18934.34,18934.34,18934.34,100],["2021-11-12",18934.34,18934.34,18934.34,18934.34,0],["2021-11-15",18934.34,18934.34,18934.34,18934.34,0],["2021-11-16",19420.8,19682.74,19420.8,19682.74,2200],["2021-11-17",20880.17,21029.84,20281.45,21029.84,3900],["2021-11-18",21029.84,21029.84,21029.84,21029.84,0],["2021-11-19",21029.84,21029.84,21029.84,21029.84,0],["2021-11-22",21029.84,21029.84,21029.84,21029.84,500],["2021-11-23",21029.84,21029.84,21029.84,21029.84,0],["2021-11-24",22489.21,22489.21,22489.21,22489.21,100],["2021-11-25",22489.21,22489.21,22489.21,22489.21,500],["2021-11-26",23798.9,23798.9,23798.9,23798.9,100],["2021-11-29",23798.9,23798.9,23798.9,23798.9,0],["2021-11-30",23798.9,23798.9,23798.9,23798.9,0],["2021-12-01",23798.9,23798.9,23798.9,23798.9,0],["2021-12-02",23948.58,24322.77,23948.58,24322.77,700],["2021-12-03",24322.77,24322.77,24322.77,24322.77,0],["2021-12-06",24322.77,24322.77,24322.77,24322.77,0],["2021-12-07",24322.77,24322.77,24322.77,24322.77,0],["2021-12-08",24322.77,24322.77,24322.77,24322.77,0],["2021-12-09",24322.77,24322.77,24322.77,24322.77,0],["2021-12-10",24322.77,24322.77,24322.77,24322.77,0],["2021-12-13",24322.77,24322.77,24322.77,24322.77,0],["2021-12-14",24322.77,24322.77,24322.77,24322.77,0],["2021-12-15",24322.77,24696.97,24322.77,24696.97,1000],["2021-12-16",23200.18,23200.18,23200.18,23200.18,100],["2021-12-17",23200.18,23200.18,23200.18,23200.18,0],["2021-12-20",23200.18,23200.18,23200.18,23200.18,0],["2021-12-21",21591.14,24622.13,21591.14,24622.13,1100],["2021-12-22",24622.13,24622.13,24622.13,24622.13,0],["2021-12-23",24622.13,24622.13,24622.13,24622.13,0],["2021-12-24",24622.13,24622.13,24622.13,24622.13,0],["2021-12-27",24622.13,24622.13,24622.13,24622.13,0],["2021-12-28",22900.83,22900.83,22900.83,22900.83,300],["2021-12-29",22900.83,22900.83,22900.83,22900.83,0],["2021-12-30",22900.83,22900.83,22900.83,22900.83,0],["2021-12-31",21329.2,21329.2,21329.2,21329.2,100],["2022-01-04",21329.2,21329.2,21329.2,21329.2,0],["2022-01-05",21329.2,21329.2,21329.2,21329.2,0],["2022-01-06",21329.2,21329.2,21329.2,21329.2,200],["2022-01-07",21329.2,21329.2,21329.2,21329.2,0],["2022-01-10",19982.09,19982.09,19982.09,19982.09,200],["2022-01-11",19084.02,19084.02,19084.02,19084.02,500],["2022-01-12",18410.47,18410.47,18410.47,18410.47,100],["2022-01-13",18410.47,18410.47,18410.47,18410.47,0],["2022-01-14",18410.47,18410.47,18410.47,18410.47,0],["2022-01-17",17138.2,17138.2,17138.2,17138.2,100],["2022-01-18",17138.2,17138.2,17138.2,17138.2,0],["2022-01-19",15940.77,18335.63,15940.77,18335.63,1400],["2022-01-20",19607.9,19607.9,19607.9,19607.9,100],["2022-01-21",19458.22,19458.22,19458.22,19458.22,100],["2022-01-24",20805.33,20805.33,20805.33,20805.33,200],["2022-01-25",20805.33,20805.33,20805.33,20805.33,0],["2022-01-26",22227.27,22227.27,19383.38,22227.27,1300],["2022-01-27",22227.27,22227.27,22227.27,22227.27,0],["2022-01-28",23761.48,23761.48,20693.07,23649.22,1000],["2022-02-07",22002.75,25146.01,22002.75,25146.01,200],["2022-02-08",25146.01,25146.01,25146.01,25146.01,0],["2022-02-09",25146.01,25146.01,25146.01,25146.01,0],["2022-02-10",25146.01,25146.01,25146.01,25146.01,0],["2022-02-11",25146.01,25146.01,25146.01,25146.01,0],["2022-02-14",25146.01,25146.01,25146.01,25146.01,0],["2022-02-15",25146.01,25146.01,25146.01,25146.01,0],["2022-02-16",25146.01,25146.01,25146.01,25146.01,0],["2022-02-17",25146.01,25146.01,25146.01,25146.01,0],["2022-02-18",25146.01,25146.01,25146.01,25146.01,0],["2022-02-21",23387.28,24921.49,23387.28,24696.97,2000],["2022-02-22",24696.97,24696.97,24696.97,24696.97,0],["2022-02-23",24696.97,24696.97,24696.97,24696.97,0],["2022-02-24",22975.67,24696.97,22975.67,24622.13,700],["2022-02-25",24622.13,24622.13,24622.13,24622.13,0],["2022-02-28",24622.13,24622.13,24622.13,24622.13,0],["2022-03-01",24622.13,24622.13,24622.13,24622.13,0],["2022-03-02",22900.83,22900.83,22900.83,22900.83,3200],["2022-03-03",22825.99,22825.99,22825.99,22825.99,100],["2022-03-04",21254.36,22900.83,21254.36,22900.83,1400],["2022-03-07",22900.83,22900.83,22900.83,22900.83,0],["2022-03-08",22863.41,22863.41,22863.41,22863.41,100],["2022-03-09",21291.78,21404.04,21291.78,21404.04,700],["2022-03-10",19907.25,22227.27,19907.25,22227.27,2800],["2022-03-11",22227.27,22227.27,20730.49,22227.27,2100],["2022-03-14",20805.33,22152.43,20693.07,20805.33,900],["2022-03-15",22002.75,22227.27,19458.22,19720.16,3400],["2022-03-16",20955.0,20955.0,20880.17,20880.17,600],["2022-03-17",19458.22,21179.52,19458.22,21179.52,1500],["2022-03-18",19757.58,21029.84,19757.58,21029.84,2300],["2022-03-21",19607.9,22451.79,19607.9,20131.77,2800],["2022-03-22",21291.78,21516.3,18859.5,21516.3,3300],["2022-03-23",20094.35,22713.73,20094.35,22638.89,3600],["2022-03-24",21067.26,22077.59,21067.26,21179.52,1100],["2022-03-25",19720.16,22638.89,19720.16,22601.47,6300],["2022-03-28",21029.84,24173.09,21029.84,23649.22,6100],["2022-03-29",22002.75,24696.97,22002.75,24622.13,1700],["2022-03-30",24247.93,24247.93,24247.93,24247.93,100],["2022-03-31",24247.93,24247.93,24247.93,24247.93,0],["2022-04-01",24247.93,24247.93,24247.93,24247.93,0],["2022-04-04",22564.05,23948.58,22564.05,22564.05,3100],["2022-04-05",21029.84,24135.67,20992.42,21029.84,6500],["2022-04-06",19869.83,22489.21,19869.83,22451.79,6000],["2022-04-07",21029.84,23948.58,20880.17,23911.16,3500],["2022-04-08",22264.69,22264.69,22264.69,22264.69,1500],["2022-04-12",20805.33,22152.43,20730.49,20730.49,4200],["2022-04-13",21478.88,21478.88,19495.64,21067.26,2600],["2022-04-14",20955.0,20955.0,20955.0,20955.0,1200],["2022-04-15",19757.58,21329.2,19757.58,20842.75,4700],["2022-04-18",19944.67,21853.08,19944.67,20206.61,3800],["2022-04-19",20955.0,20955.0,19458.22,20730.49,600],["2022-04-20",19308.54,21441.46,19308.54,19757.58,4300],["2022-04-21",18410.47,20880.17,18410.47,20206.61,3900],["2022-04-22",18934.34,19832.42,18934.34,19832.42,300],["2022-04-25",18747.25,20393.71,18447.89,18485.31,2700],["2022-04-26",17287.88,19308.54,17213.04,18560.15,2100],["2022-04-27",17662.08,19420.8,17362.72,19420.8,4600],["2022-04-28",18148.53,20767.91,18148.53,20505.97,2600],["2022-04-29",19158.86,20955.0,19084.02,19233.7,2000],["2022-05-04",20019.51,20543.39,18111.11,20543.39,4100],["2022-05-05",19233.7,20805.33,19158.86,20543.39,1400],["2022-05-06",19308.54,20431.13,19121.44,20431.13,2200],["2022-05-09",19084.02,21703.4,19009.18,21478.88,7900],["2022-05-10",20056.93,21216.94,19982.09,20281.45,2000],["2022-05-11",18971.76,21591.14,18971.76,21142.1,4300],["2022-05-12",19795.0,20880.17,19757.58,20543.39,4000],["2022-05-13",19345.96,21179.52,19308.54,20805.33,3800],["2022-05-16",19420.8,22227.27,19383.38,21329.2,6000],["2022-05-17",20206.61,22788.57,20206.61,20356.29,3700],["2022-05-18",19645.32,21665.98,19196.28,21478.88,2400],["2022-05-19",20169.19,21179.52,19982.09,21104.68,6800],["2022-05-20",19795.0,22077.59,19757.58,21965.34,4300],["2022-05-23",20468.55,21478.88,20468.55,20805.33,2100],["2022-05-24",20019.51,20805.33,19944.67,20618.23,1900],["2022-05-25",19383.38,21628.56,19383.38,21291.78,9700],["2022-05-26",20169.19,20580.81,20169.19,20580.81,1000],["2022-05-27",20393.71,21553.72,19682.74,21366.62,4000],["2022-05-30",20281.45,22002.75,20169.19,21478.88,7500],["2022-05-31",20318.87,21778.24,20318.87,21740.82,3400],["2022-06-01",20618.23,22152.43,20505.97,22115.01,3900],["2022-06-02",20730.49,21778.24,20580.81,21254.36,7200],["2022-06-03",20655.65,22077.59,19982.09,20955.0,5500],["2022-06-06",20505.97,21853.08,20468.55,21740.82,3500],["2022-06-07",20880.17,21965.34,20580.81,21703.4,6500],["2022-06-08",20730.49,22227.27,20356.29,22077.59,6800],["2022-06-09",20842.75,22414.37,20842.75,22002.75,3900],["2022-06-10",20955.0,21778.24,20543.39,21478.88,4000],["2022-06-13",20655.65,22825.99,20019.51,22451.79,10900],["2022-06-14",20955.0,22751.15,20917.58,22751.15,3900],["2022-06-15",21254.36,22713.73,21179.52,22376.95,3200],["2022-06-16",21029.84,23761.48,20842.75,23013.09,11100],["2022-06-17",21628.56,23013.09,21404.04,23013.09,4300],["2022-06-20",21553.72,23424.7,21516.3,23162.76,4200],["2022-06-21",21815.66,23125.34,21703.4,22376.95,6300],["2022-06-22",20842.75,23200.18,20842.75,23050.51,6800],["2022-06-23",21591.14,24173.09,21591.14,24173.09,6800],["2022-06-24",24322.77,24322.77,24322.77,24322.77,2000],["2022-06-27",22825.99,22900.83,22638.89,22676.31,2200],["2022-06-28",21329.2,22339.53,21142.1,21703.4,1900],["2022-06-29",22152.43,22152.43,22152.43,22152.43,100],["2022-06-30",20730.49,22227.27,20730.49,22227.27,1700],["2022-07-01",20805.33,21927.92,20693.07,20693.07,1700],["2022-07-04",19345.96,21441.46,19271.12,20580.81,6000],["2022-07-05",19158.86,20206.61,19158.86,19869.83,3100],["2022-07-06",19832.42,19832.42,18597.57,19757.58,400],["2022-07-07",18485.31,19084.02,18485.31,19084.02,1000],["2022-07-08",19570.48,19570.48,17998.85,19121.44,800],["2022-07-11",19121.44,19121.44,19121.44,19121.44,0],["2022-07-12",19121.44,19121.44,17998.85,18784.66,500],["2022-07-13",18709.83,18709.83,18672.41,18672.41,300],["2022-07-14",18672.41,18672.41,17811.75,18597.57,500],["2022-07-15",18597.57,18597.57,18597.57,18597.57,0],["2022-07-18",18597.57,18597.57,18597.57,18597.57,0],["2022-07-19",18672.41,19046.6,18672.41,19046.6,300],["2022-07-20",19046.6,19046.6,19046.6,19046.6,0],["2022-07-21",19046.6,19046.6,19046.6,19046.6,0],["2022-07-22",19046.6,19046.6,19046.6,19046.6,0],["2022-07-25",19009.18,19682.74,17774.33,19682.74,1700],["2022-07-26",19233.7,19233.7,19233.7,19233.7,100],["2022-07-27",18934.34,18934.34,18934.34,18934.34,100],["2022-07-28",18634.99,19084.02,18634.99,19084.02,1300],["2022-07-29",19084.02,19084.02,18073.69,18073.69,800],["2022-08-01",17886.59,19084.02,17886.59,19084.02,1100],["2022-08-02",19046.6,19046.6,19046.6,19046.6,100],["2022-08-03",19046.6,19046.6,19046.6,19046.6,0],["2022-08-04",19046.6,19046.6,19046.6,19046.6,0],["2022-08-05",19046.6,19046.6,19046.6,19046.6,0],["2022-08-08",19046.6,19046.6,19046.6,19046.6,0],["2022-08-09",17924.01,17924.01,17924.01,17924.01,100],["2022-08-10",17924.01,17924.01,17924.01,17924.01,400],["2022-08-11",16876.26,17849.17,16689.16,17849.17,1900],["2022-08-12",16913.68,16913.68,16913.68,16913.68,100],["2022-08-15",17699.49,17699.49,17624.66,17624.66,500],["2022-08-16",17175.62,17213.04,17175.62,17213.04,200],["2022-08-17",17213.04,17213.04,17213.04,17213.04,0],["2022-08-18",17213.04,17213.04,16502.07,17100.78,700],["2022-08-19",17100.78,17100.78,17100.78,17100.78,0],["2022-08-22",17100.78,17100.78,17100.78,17100.78,0],["2022-08-23",17063.36,17063.36,17063.36,17063.36,100],["2022-08-24",16951.1,16951.1,16951.1,16951.1,100],["2022-08-25",16913.68,16913.68,16053.03,16053.03,1100],["2022-08-26",16165.29,16165.29,16165.29,16165.29,100],["2022-08-29",16876.26,16876.26,16876.26,16876.26,1100],["2022-08-30",16876.26,16876.26,16876.26,16876.26,0],["2022-08-31",16876.26,16876.26,16876.26,16876.26,0],["2022-09-05",16876.26,16876.26,16876.26,16876.26,0],["2022-09-06",15753.67,15828.51,15753.67,15828.51,200],["2022-09-07",16427.23,16427.23,16389.81,16389.81,200],["2022-09-08",16389.81,16389.81,16389.81,16389.81,0],["2022-09-09",16838.84,16838.84,16838.84,16838.84,100],["2022-09-12",16838.84,16838.84,16838.84,16838.84,0],["2022-09-13",15791.09,16277.55,15716.25,16277.55,800],["2022-09-14",15716.25,16389.81,15716.25,16314.97,300],["2022-09-15",15267.22,16240.13,15267.22,16240.13,300],["2022-09-16",16090.45,16090.45,16090.45,16090.45,400],["2022-09-19",16838.84,16838.84,16838.84,16838.84,100],["2022-09-20",16838.84,16838.84,16838.84,16838.84,0],["2022-09-21",16838.84,16838.84,16838.84,16838.84,0],["2022-09-22",16389.81,16427.23,16389.81,16427.23,400],["2022-09-23",16427.23,16427.23,16427.23,16427.23,0],["2022-09-26",15342.06,16352.39,15304.64,15342.06,600],["2022-09-27",16389.81,16389.81,14481.4,16240.13,300],["2022-09-28",16951.1,16951.1,15192.38,15940.77,400],["2022-09-29",16764.0,16764.0,15042.7,15042.7,200],["2022-09-30",15342.06,15342.06,15342.06,15342.06,100],["2022-10-03",14369.15,15192.38,14294.31,15192.38,1300],["2022-10-04",14144.63,14893.02,14144.63,14144.63,1600],["2022-10-05",14219.47,14294.31,13246.56,14294.31,800],["2022-10-06",13321.4,14144.63,13321.4,13321.4,700],["2022-10-07",12423.32,13171.72,12423.32,13171.72,1800],["2022-10-10",13171.72,13171.72,13171.72,13171.72,0],["2022-10-11",12273.65,12273.65,12273.65,12273.65,1300],["2022-10-12",11600.09,12984.62,11450.41,12984.62,9600],["2022-10-13",13433.65,13433.65,13433.65,13433.65,100],["2022-10-14",12498.16,12498.16,12498.16,12498.16,200],["2022-10-17",11637.51,11637.51,11637.51,11637.51,700],["2022-10-18",11263.31,11263.31,11263.31,11263.31,200],["2022-10-19",11749.77,11749.77,10627.18,10627.18,200],["2022-10-20",10627.18,10627.18,10627.18,10627.18,0],["2022-10-21",10103.31,11188.48,9916.21,11188.48,2400],["2022-10-24",11450.41,11450.41,11450.41,11450.41,100],["2022-10-25",12123.97,12123.97,12123.97,12123.97,100],["2022-10-26",11300.73,11300.73,11300.73,11300.73,500],["2022-10-27",11787.19,11787.19,11787.19,11787.19,100],["2022-10-28",10963.96,11712.35,10963.96,11712.35,2900],["2022-10-31",10926.54,10926.54,10926.54,10926.54,100],["2022-11-01",10926.54,10926.54,10926.54,10926.54,100],["2022-11-02",10926.54,10926.54,10926.54,10926.54,0],["2022-11-03",10926.54,10926.54,10926.54,10926.54,0],["2022-11-04",10889.12,10889.12,10889.12,10889.12,100],["2022-11-07",10889.12,10889.12,10889.12,10889.12,0],["2022-11-08",10889.12,10889.12,10889.12,10889.12,0],["2022-11-09",10889.12,10889.12,10889.12,10889.12,0],["2022-11-10",10889.12,10889.12,10889.12,10889.12,0],["2022-11-11",10889.12,10889.12,10889.12,10889.12,0],["2022-11-14",10889.12,10889.12,10889.12,10889.12,0],["2022-11-15",10140.73,10140.73,10140.73,10140.73,500],["2022-11-16",10140.73,10140.73,10140.73,10140.73,0],["2022-11-17",10103.31,10103.31,9467.17,9467.17,400],["2022-11-18",9467.17,9467.17,9467.17,9467.17,0],["2022-11-21",9467.17,9467.17,9467.17,9467.17,100],["2022-11-22",9467.17,9467.17,9467.17,9467.17,100],["2022-11-23",9467.17,9467.17,9467.17,9467.17,0],["2022-11-24",9467.17,9467.17,9467.17,9467.17,0],["2022-11-25",10028.47,10028.47,10028.47,10028.47,100],["2022-11-28",10664.6,10664.6,10664.6,10664.6,100],["2022-11-29",10664.6,10664.6,10664.6,10664.6,0],["2022-11-30",10664.6,10664.6,10664.6,10664.6,0],["2022-12-01",11225.9,11225.9,11225.9,11225.9,100],["2022-12-02",11225.9,11225.9,11225.9,11225.9,0],["2022-12-05",11225.9,11225.9,11225.9,11225.9,0],["2022-12-06",11225.9,11225.9,11225.9,11225.9,100],["2022-12-07",11936.87,11936.87,11936.87,11936.87,100],["2022-12-08",11936.87,11936.87,11936.87,11936.87,0],["2022-12-09",11936.87,11936.87,11936.87,11936.87,0],["2022-12-12",11936.87,11936.87,11936.87,11936.87,0],["2022-12-13",12573.0,12573.0,12573.0,12573.0,100],["2022-12-14",12573.0,13321.4,12573.0,13321.4,300],["2022-12-15",13358.82,13358.82,13358.82,13358.82,100],["2022-12-16",13358.82,13358.82,13358.82,13358.82,0],["2022-12-19",13358.82,13358.82,13358.82,13358.82,0],["2022-12-20",13059.46,13059.46,12685.26,12685.26,300],["2022-12-21",12685.26,12685.26,12685.26,12685.26,0],["2022-12-22",12685.26,12685.26,12685.26,12685.26,0],["2022-12-23",11824.61,11824.61,11824.61,11824.61,300],["2022-12-26",11001.38,11974.29,11001.38,11974.29,700],["2022-12-27",11936.87,11936.87,11936.87,11936.87,100],["2022-12-28",11936.87,11936.87,11936.87,11936.87,0],["2022-12-29",11936.87,11936.87,11936.87,11936.87,0],["2022-12-30",11974.29,11974.29,11974.29,11974.29,200],["2023-01-03",11974.29,11974.29,11974.29,11974.29,0],["2023-01-04",11862.03,11862.03,11188.48,11188.48,1200],["2023-01-05",11151.06,11151.06,11151.06,11151.06,100],["2023-01-06",11151.06,11151.06,11151.06,11151.06,0],["2023-01-09",11151.06,11151.06,11151.06,11151.06,0],["2023-01-10",11151.06,11151.06,11151.06,11151.06,0],["2023-01-11",11151.06,11151.06,11151.06,11151.06,0],["2023-01-12",11151.06,11151.06,11151.06,11151.06,0],["2023-01-13",11151.06,11151.06,11151.06,11151.06,0],["2023-01-16",11151.06,11151.06,11151.06,11151.06,0],["2023-01-17",11151.06,11151.06,11151.06,11151.06,0],["2023-01-18",11151.06,11151.06,11151.06,11151.06,0],["2023-01-19",11113.64,11862.03,11113.64,11862.03,200],["2023-01-27",11862.03,11862.03,11862.03,11862.03,0],["2023-01-30",11862.03,11862.03,11862.03,11862.03,0],["2023-01-31",11862.03,11862.03,11862.03,11862.03,0],["2023-02-01",11862.03,11862.03,11862.03,11862.03,0],["2023-02-02",11862.03,11862.03,11862.03,11862.03,0],["2023-02-03",11862.03,11862.03,11862.03,11862.03,0],["2023-02-06",11862.03,11862.03,11862.03,11862.03,0],["2023-02-07",11862.03,11862.03,11862.03,11862.03,0],["2023-02-08",11862.03,11862.03,11862.03,11862.03,0],["2023-02-09",11862.03,11862.03,11862.03,11862.03,0],["2023-02-10",11862.03,11862.03,11862.03,11862.03,0],["2023-02-13",11862.03,11862.03,11862.03,11862.03,0],["2023-02-14",11862.03,11862.03,11862.03,11862.03,0],["2023-02-15",11862.03,11862.03,11862.03,11862.03,0],["2023-02-16",11862.03,11862.03,11862.03,11862.03,0],["2023-02-17",11862.03,11862.03,11862.03,11862.03,0],["2023-02-20",11862.03,11862.03,11862.03,11862.03,0],["2023-02-21",11862.03,11862.03,11862.03,11862.03,0],["2023-02-22",11824.61,12685.26,11824.61,12685.26,400],["2023-02-23",13545.91,13545.91,13545.91,13545.91,200],["2023-02-24",13545.91,13545.91,13545.91,13545.91,0],["2023-02-27",13545.91,13545.91,13545.91,13545.91,1000],["2023-02-28",14443.99,14443.99,13471.07,14406.57,600],["2023-03-01",14406.57,15267.22,14406.57,15267.22,600],["2023-03-02",15267.22,15342.06,15267.22,15342.06,700],["2023-03-03",16314.97,16314.97,16314.97,16314.97,100],["2023-03-06",16240.13,16240.13,16240.13,16240.13,500],["2023-03-07",16202.71,16240.13,16202.71,16240.13,1200],["2023-03-08",15117.54,16090.45,15117.54,16090.45,200],["2023-03-09",14967.86,16314.97,14967.86,16314.97,200],["2023-03-10",16314.97,16314.97,16314.97,16314.97,0],["2023-03-13",16314.97,16314.97,16314.97,16314.97,0],["2023-03-14",15342.06,15342.06,15342.06,15342.06,200],["2023-03-15",16389.81,16389.81,16389.81,16389.81,100],["2023-03-16",15342.06,16314.97,15304.64,16314.97,400],["2023-03-17",16314.97,16314.97,16314.97,16314.97,0],["2023-03-20",16314.97,16314.97,16314.97,16314.97,0],["2023-03-21",16314.97,16314.97,16314.97,16314.97,0],["2023-03-22",16314.97,16314.97,16314.97,16314.97,0],["2023-03-23",16314.97,16314.97,16314.97,16314.97,0],["2023-03-24",16314.97,16314.97,16314.97,16314.97,0],["2023-03-27",16314.97,16314.97,16314.97,16314.97,0],["2023-03-28",15342.06,15342.06,15192.38,15229.8,2700],["2023-03-29",16240.13,16240.13,16240.13,16240.13,100],["2023-03-30",16240.13,16240.13,16240.13,16240.13,0],["2023-03-31",15192.38,15267.22,15117.54,15267.22,2600],["2023-04-03",14967.86,15042.7,14967.86,14967.86,900],["2023-04-04",14967.86,14967.86,14593.66,14593.66,800],["2023-04-05",13620.75,15603.99,13620.75,15603.99,2300],["2023-04-06",16314.97,16314.97,16314.97,16314.97,100],["2023-04-07",15716.25,15753.67,15566.57,15566.57,900],["2023-04-10",15566.57,15566.57,15566.57,15566.57,100],["2023-04-11",15566.57,15566.57,15566.57,15566.57,200],["2023-04-12",15566.57,15566.57,15566.57,15566.57,0],["2023-04-13",15566.57,15566.57,15566.57,15566.57,0],["2023-04-14",15566.57,15566.57,15566.57,15566.57,100],["2023-04-17",15566.57,15566.57,15566.57,15566.57,0],["2023-04-18",15566.57,15566.57,15566.57,15566.57,100],["2023-04-19",15529.16,15529.16,15529.16,15529.16,100],["2023-04-20",15529.16,15529.16,15529.16,15529.16,0],["2023-04-21",15566.57,15566.57,15529.16,15529.16,1000],["2023-04-24",15529.16,15529.16,15529.16,15529.16,0],["2023-04-25",15529.16,15529.16,15529.16,15529.16,500],["2023-04-26",15491.74,15529.16,15491.74,15529.16,300],["2023-04-27",15566.57,16202.71,15566.57,16202.71,300],["2023-04-28",16202.71,16202.71,16202.71,16202.71,0],["2023-05-04",16202.71,16202.71,16202.71,16202.71,200],["2023-05-05",16202.71,16202.71,16202.71,16202.71,200],["2023-05-08",16202.71,16202.71,16202.71,16202.71,200],["2023-05-09",16202.71,16202.71,16202.71,16202.71,300],["2023-05-10",16314.97,17213.04,16314.97,17213.04,800],["2023-05-11",17213.04,17587.24,17213.04,17587.24,300],["2023-05-12",17587.24,18185.95,17587.24,18185.95,500],["2023-05-15",18185.95,18709.83,18185.95,18709.83,1200],["2023-05-16",19084.02,19084.02,19009.18,19009.18,1600],["2023-05-17",19458.22,20206.61,19308.54,19308.54,700],["2023-05-18",20169.19,20169.19,20169.19,20169.19,100],["2023-05-19",20206.61,20206.61,20206.61,20206.61,100],["2023-05-22",20543.39,20618.23,20543.39,20618.23,600],["2023-05-23",20655.65,21254.36,20655.65,21254.36,1200],["2023-05-24",21216.94,21216.94,21216.94,21216.94,100],["2023-05-25",21329.2,21329.2,21329.2,21329.2,200],["2023-05-26",21104.68,21104.68,21104.68,21104.68,200],["2023-05-29",21104.68,21329.2,21104.68,21329.2,300],["2023-05-30",21329.2,21329.2,21329.2,21329.2,500],["2023-05-31",21329.2,21329.2,21329.2,21329.2,100],["2023-06-01",21291.78,21291.78,21291.78,21291.78,100],["2023-06-02",21329.2,21329.2,21291.78,21291.78,1100],["2023-06-05",21329.2,21329.2,21329.2,21329.2,100],["2023-06-06",21329.2,21329.2,21329.2,21329.2,500],["2023-06-07",21404.04,21404.04,21404.04,21404.04,200],["2023-06-08",21404.04,21404.04,21404.04,21404.04,0],["2023-06-09",21329.2,21329.2,21329.2,21329.2,100],["2023-06-12",21329.2,21329.2,21329.2,21329.2,100],["2023-06-13",21291.78,21329.2,21291.78,21291.78,600],["2023-06-14",21291.78,21703.4,21291.78,21703.4,600],["2023-06-15",21853.08,21853.08,21778.24,21778.24,300],["2023-06-16",21927.92,21927.92,21927.92,21927.92,300],["2023-06-19",21927.92,21927.92,21927.92,21927.92,0],["2023-06-20",22077.59,22077.59,22077.59,22077.59,500],["2023-06-21",22077.59,22077.59,22077.59,22077.59,0],["2023-06-22",22077.59,22077.59,22077.59,22077.59,300],["2023-06-23",22077.59,22077.59,22077.59,22077.59,0],["2023-06-26",22077.59,22077.59,21703.4,21703.4,800],["2023-06-27",21703.4,21703.4,21703.4,21703.4,0],["2023-06-28",21703.4,21703.4,21703.4,21703.4,0],["2023-06-29",21703.4,21703.4,21703.4,21703.4,0],["2023-06-30",22077.59,22077.59,22077.59,22077.59,500],["2023-07-03",22077.59,22077.59,22077.59,22077.59,0],["2023-07-04",22227.27,22227.27,22152.43,22152.43,715400],["2023-07-05",22152.43,22152.43,22152.43,22152.43,1085000],["2023-07-06",22152.43,22152.43,22152.43,22152.43,0],["2023-07-07",22302.11,22451.79,22302.11,22451.79,400],["2023-07-10",22825.99,22825.99,22825.99,22825.99,500],["2023-07-11",22825.99,22825.99,22825.99,22825.99,100],["2023-07-12",22900.83,22900.83,22900.83,22900.83,100],["2023-07-13",22900.83,22900.83,22900.83,22900.83,500],["2023-07-14",23200.18,23200.18,23200.18,23200.18,200],["2023-07-17",22825.99,22825.99,22751.15,22751.15,300],["2023-07-18",22825.99,22825.99,22825.99,22825.99,300],["2023-07-19",22825.99,22825.99,22825.99,22825.99,200],["2023-07-20",22825.99,22825.99,22825.99,22825.99,300],["2023-07-21",22900.83,22900.83,22825.99,22825.99,500],["2023-07-24",22825.99,22825.99,22825.99,22825.99,200],["2023-07-25",22825.99,23200.18,22825.99,23200.18,1100],["2023-07-26",23200.18,23200.18,23200.18,23200.18,100],["2023-07-27",22526.63,23050.51,22526.63,23050.51,700],["2023-07-28",23200.18,23200.18,23050.51,23050.51,200],["2023-07-31",23200.18,23200.18,23200.18,23200.18,100],["2023-08-01",23200.18,23200.18,23200.18,23200.18,200],["2023-08-02",23200.18,23200.18,23200.18,23200.18,500],["2023-08-03",23200.18,23200.18,23200.18,23200.18,200],["2023-08-04",23948.58,23948.58,23948.58,23948.58,200],["2023-08-07",24023.42,24696.97,24023.42,24696.97,600],["2023-08-08",25445.36,25445.36,25071.17,25295.68,3400],["2023-08-09",26193.76,26193.76,26193.76,26193.76,100],["2023-08-10",26193.76,26193.76,26193.76,26193.76,400],["2023-08-11",26268.6,26268.6,26268.6,26268.6,100],["2023-08-14",26193.76,26193.76,26193.76,26193.76,800],["2023-08-15",26193.76,26193.76,26193.76,26193.76,0],["2023-08-16",26193.76,26193.76,26044.08,26044.08,2100],["2023-08-17",26193.76,26193.76,26044.08,26044.08,1500],["2023-08-18",26044.08,26044.08,26044.08,26044.08,0],["2023-08-21",26044.08,26044.08,26044.08,26044.08,100],["2023-08-22",26118.92,26118.92,25819.56,26118.92,800],["2023-08-23",25819.56,26193.76,25819.56,26118.92,1400],["2023-08-24",26118.92,26193.76,26044.08,26044.08,754300],["2023-08-25",26193.76,26193.76,26044.08,26044.08,4100],["2023-08-28",26044.08,26044.08,26044.08,26044.08,1000],["2023-08-29",26156.34,26156.34,26044.08,26044.08,1300],["2023-08-30",26193.76,26193.76,26044.08,26044.08,400],["2023-08-31",26044.08,26044.08,25894.4,25894.4,400],["2023-09-05",25894.4,25894.4,25894.4,25894.4,0],["2023-09-06",26193.76,26193.76,26193.76,26193.76,200],["2023-09-07",26193.76,26193.76,26193.76,26193.76,0],["2023-09-08",26193.76,26193.76,26193.76,26193.76,200],["2023-09-11",26193.76,26193.76,26193.76,26193.76,0],["2023-09-12",26193.76,26193.76,26193.76,26193.76,300],["2023-09-13",26193.76,26193.76,26193.76,26193.76,100],["2023-09-14",26193.76,26193.76,26193.76,26193.76,200],["2023-09-15",26268.6,26268.6,26268.6,26268.6,500],["2023-09-18",26193.76,26193.76,26193.76,26193.76,300],["2023-09-19",26193.76,26193.76,26193.76,26193.76,3714300],["2023-09-20",26193.76,26193.76,26193.76,26193.76,500],["2023-09-21",26268.6,26268.6,26193.76,26193.76,800],["2023-09-22",26193.76,26193.76,26193.76,26193.76,0],["2023-09-25",26193.76,26193.76,26193.76,26193.76,1000],["2023-09-26",26268.6,26268.6,26268.6,26268.6,600],["2023-09-27",26268.6,26268.6,26268.6,26268.6,700],["2023-09-28",26867.31,26867.31,26193.76,26193.76,1500],["2023-09-29",26268.6,26268.6,26193.76,26193.76,400],["2023-10-02",26268.6,26268.6,26193.76,26193.76,1000],["2023-10-03",26193.76,26193.76,25445.36,25445.36,621200],["2023-10-04",26193.76,26193.76,26193.76,26193.76,1000],["2023-10-05",26193.76,26193.76,26193.76,26193.76,620500],["2023-10-06",26193.76,26193.76,26193.76,26193.76,500],["2023-10-09",26193.76,26193.76,26193.76,26193.76,500],["2023-10-10",26193.76,26193.76,26193.76,26193.76,200],["2023-10-11",26193.76,26193.76,26193.76,26193.76,600],["2023-10-12",26193.76,26193.76,25969.24,25969.24,600],["2023-10-13",25969.24,25969.24,25969.24,25969.24,0],["2023-10-16",25819.56,25819.56,25819.56,25819.56,200],["2023-10-17",26193.76,26193.76,26193.76,26193.76,200],["2023-10-18",26193.76,26193.76,26193.76,26193.76,200],["2023-10-19",24696.97,24696.97,24696.97,24696.97,200],["2023-10-20",26193.76,26193.76,26193.76,26193.76,600],["2023-10-23",26193.76,26193.76,26193.76,26193.76,300],["2023-10-24",26193.76,26268.6,26044.08,26044.08,1600],["2023-10-25",26044.08,26044.08,26044.08,26044.08,100],["2023-10-26",26006.66,26006.66,26006.66,26006.66,200],["2023-10-27",26006.66,26006.66,26006.66,26006.66,0],["2023-10-30",26006.66,26006.66,26006.66,26006.66,0],["2023-10-31",25819.56,25819.56,25819.56,25819.56,400],["2023-11-01",25445.36,25445.36,25445.36,25445.36,400],["2023-11-02",26268.6,26268.6,26268.6,26268.6,100],["2023-11-03",25445.36,25445.36,25445.36,25445.36,300],["2023-11-06",25819.56,25819.56,25819.56,25819.56,200],["2023-11-07",25445.36,25445.36,25445.36,25445.36,200],["2023-11-08",25445.36,25445.36,25445.36,25445.36,100],["2023-11-09",25445.36,25445.36,25445.36,25445.36,100],["2023-11-10",25445.36,25445.36,25445.36,25445.36,0],["2023-11-13",25445.36,25445.36,25445.36,25445.36,100],["2023-11-14",25445.36,25445.36,25445.36,25445.36,0],["2023-11-15",25445.36,25445.36,25445.36,25445.36,0],["2023-11-16",25445.36,25445.36,25445.36,25445.36,0],["2023-11-17",26642.79,26642.79,23686.64,26193.76,5200],["2023-11-20",26193.76,26343.43,26193.76,26193.76,1600],["2023-11-21",26193.76,26268.6,26193.76,26193.76,1600],["2023-11-22",26193.76,26268.6,26193.76,26193.76,1200],["2023-11-23",26193.76,26193.76,26193.76,26193.76,1000],["2023-11-24",26193.76,26193.76,26193.76,26193.76,400],["2023-11-27",26193.76,26193.76,26193.76,26193.76,500],["2023-11-28",26193.76,26193.76,26193.76,26193.76,500],["2023-11-29",26193.76,26193.76,26193.76,26193.76,500],["2023-11-30",26193.76,26193.76,26193.76,26193.76,1000],["2023-12-01",26193.76,26193.76,26193.76,26193.76,100],["2023-12-04",24360.19,26193.76,24360.19,26193.76,600],["2023-12-05",26193.76,26193.76,26193.76,26193.76,0],["2023-12-06",26193.76,26268.6,26193.76,26268.6,600],["2023-12-07",26193.76,26268.6,25595.04,25595.04,900],["2023-12-08",25595.04,25595.04,25595.04,25595.04,0],["2023-12-11",25595.04,25595.04,25595.04,25595.04,0],["2023-12-12",25595.04,25595.04,25445.36,25445.36,400],["2023-12-13",25445.36,25445.36,25445.36,25445.36,600],["2023-12-14",26193.76,26193.76,24696.97,24696.97,800],["2023-12-15",25295.68,25295.68,25295.68,25295.68,300],["2023-12-18",26193.76,26193.76,26193.76,26193.76,500],["2023-12-19",26193.76,26193.76,26193.76,26193.76,0],["2023-12-20",26193.76,26193.76,24696.97,24696.97,1300],["2023-12-21",26193.76,26193.76,26193.76,26193.76,100],["2023-12-22",26193.76,26193.76,26193.76,26193.76,500],["2023-12-25",26193.76,26193.76,26193.76,26193.76,200],["2023-12-26",28027.32,28027.32,28027.32,28027.32,100],["2023-12-27",28027.32,28027.32,28027.32,28027.32,0],["2023-12-28",28027.32,28027.32,28027.32,28027.32,0],["2023-12-29",28027.32,28027.32,28027.32,28027.32,0],["2024-01-02",26231.18,26231.18,26231.18,26231.18,100],["2024-01-03",26231.18,26231.18,26231.18,26231.18,0],["2024-01-04",26231.18,26231.18,26231.18,26231.18,0],["2024-01-05",26231.18,26231.18,26231.18,26231.18,100],["2024-01-08",26231.18,26231.18,26231.18,26231.18,0],["2024-01-09",26231.18,26231.18,26231.18,26231.18,0],["2024-01-10",26231.18,26231.18,26231.18,26231.18,0],["2024-01-11",26231.18,26231.18,26231.18,26231.18,100],["2024-01-12",26231.18,26231.18,26231.18,26231.18,0],["2024-01-15",26231.18,26231.18,26231.18,26231.18,0],["2024-01-16",26231.18,26231.18,26231.18,26231.18,0],["2024-01-17",26231.18,26231.18,26231.18,26231.18,0],["2024-01-18",28064.74,28064.74,28064.74,28064.74,200],["2024-01-19",30010.56,30010.56,30010.56,30010.56,100],["2024-01-22",30010.56,30010.56,30010.56,30010.56,0],["2024-01-23",30010.56,30010.56,30010.56,30010.56,100],["2024-01-24",30010.56,30010.56,30010.56,30010.56,0],["2024-01-25",30010.56,30010.56,30010.56,30010.56,0],["2024-01-26",27915.06,27915.06,27915.06,27915.06,300],["2024-01-29",27915.06,27915.06,27915.06,27915.06,0],["2024-01-30",27915.06,27915.06,27915.06,27915.06,0],["2024-01-31",29786.04,29786.04,29786.04,29786.04,100],["2024-02-01",29786.04,29786.04,29786.04,29786.04,0],["2024-02-02",29786.04,29786.04,29786.04,29786.04,200],["2024-02-05",29786.04,29786.04,29786.04,29786.04,0],["2024-02-06",29935.72,29935.72,29786.04,29786.04,800],["2024-02-07",29786.04,29786.04,29786.04,29786.04,0],["2024-02-15",29786.04,29786.04,29786.04,29786.04,100],["2024-02-16",29786.04,29786.04,29786.04,29786.04,0],["2024-02-19",31844.12,31844.12,31844.12,31844.12,500],["2024-02-20",31844.12,31844.12,31844.12,31844.12,0],["2024-02-21",29935.72,29935.72,29935.72,29935.72,200],["2024-02-22",29935.72,29935.72,29935.72,29935.72,0],["2024-02-23",30309.92,30309.92,30309.92,30309.92,300],["2024-02-26",30309.92,30347.34,30309.92,30309.92,400],["2024-02-27",30309.92,30309.92,30309.92,30309.92,500],["2024-02-28",32405.42,32405.42,30309.92,30309.92,600],["2024-02-29",29935.72,29935.72,29935.72,29935.72,500],["2024-03-01",29935.72,29935.72,29935.72,29935.72,400],["2024-03-04",29935.72,29935.72,29935.72,29935.72,7],["2024-03-05",29935.72,29935.72,29935.72,29935.72,100],["2024-03-06",29935.72,29935.72,29935.72,29935.72,0],["2024-03-07",29935.72,29935.72,29935.72,29935.72,7],["2024-03-08",29187.33,29187.33,29187.33,29187.33,300],["2024-03-11",29187.33,29187.33,29187.33,29187.33,200],["2024-03-12",29187.33,29187.33,29187.33,29187.33,100],["2024-03-13",29187.33,29187.33,29187.33,29187.33,0],["2024-03-14",29187.33,29187.33,29187.33,29187.33,0],["2024-03-15",28438.93,28438.93,28438.93,28438.93,1300],["2024-03-18",28438.93,28438.93,28438.93,28438.93,700],["2024-03-19",28438.93,28438.93,28438.93,28438.93,0],["2024-03-20",28438.93,28438.93,28438.93,28438.93,0],["2024-03-21",27690.54,27690.54,27466.02,27466.02,1600],["2024-03-22",27466.02,27466.02,26942.15,26942.15,1000],["2024-03-25",26605.37,26605.37,26605.37,26605.37,100],["2024-03-26",26605.37,26605.37,26193.76,26193.76,2300],["2024-03-27",26193.76,26193.76,26193.76,26193.76,2100],["2024-03-28",26193.76,26193.76,26193.76,26193.76,2600],["2024-03-29",26193.76,26942.15,25819.56,25819.56,4300],["2024-04-01",25819.56,25819.56,25520.2,25520.2,4800],["2024-04-02",25520.2,25520.2,25445.36,25445.36,4400],["2024-04-03",25445.36,25445.36,24173.09,24996.33,10600],["2024-04-04",24996.33,24996.33,24547.29,24547.29,6300],["2024-04-05",24547.29,24547.29,23948.58,24247.93,11400],["2024-04-08",24247.93,24247.93,23873.74,23873.74,5000],["2024-04-09",23873.74,23873.74,23798.9,23873.74,18500],["2024-04-10",23873.74,23873.74,23424.7,23574.38,12100],["2024-04-11",23574.38,23873.74,23349.86,23574.38,10700],["2024-04-12",23574.38,23574.38,23200.18,23349.86,14000],["2024-04-15",23349.86,23574.38,22825.99,22825.99,11100],["2024-04-16",22825.99,22825.99,22451.79,22451.79,7900],["2024-04-17",22451.79,22451.79,22302.11,22376.95,4600],["2024-04-19",22376.95,22376.95,21329.2,21628.56,10800],["2024-04-22",21628.56,22077.59,21628.56,22077.59,17000],["2024-04-23",22077.59,22077.59,20955.0,21703.4,17800],["2024-04-24",21703.4,21703.4,20955.0,20955.0,9000],["2024-04-25",20955.0,21703.4,20955.0,21703.4,30400],["2024-04-26",21703.4,22451.79,21703.4,22451.79,22100],["2024-05-02",22451.79,22451.79,21703.4,21853.08,16700],["2024-05-03",21853.08,22451.79,21703.4,22077.59,16200],["2024-05-06",22040.17,22077.59,21703.4,22077.59,17400],["2024-05-07",22040.17,22040.17,22002.75,22002.75,16100],["2024-05-08",22002.75,22002.75,21703.4,21703.4,17800],["2024-05-09",21703.4,21703.4,21254.36,21254.36,14500],["2024-05-10",21254.36,21404.04,20955.0,21404.04,15800],["2024-05-13",21329.2,21329.2,21254.36,21254.36,5400],["2024-05-14",21254.36,21254.36,21104.68,21104.68,5100],["2024-05-15",21104.68,21329.2,21104.68,21329.2,11100],["2024-05-16",21329.2,21628.56,21329.2,21329.2,10100],["2024-05-17",20955.0,21703.4,20955.0,21329.2,16200],["2024-05-20",21329.2,21553.72,21179.52,21478.88,17400],["2024-05-21",21329.2,21329.2,21104.68,21104.68,8800],["2024-05-22",21142.1,21329.2,21142.1,21291.78,30900],["2024-05-23",21291.78,21291.78,21104.68,21179.52,8500],["2024-05-24",21179.52,21179.52,21029.84,21104.68,7100],["2024-05-27",21104.68,21104.68,21029.84,21104.68,8600],["2024-05-28",21104.68,22077.59,21104.68,21254.36,13200],["2024-05-29",21254.36,21254.36,20955.0,20955.0,6200],["2024-05-30",20955.0,20955.0,19832.42,20880.17,23500],["2024-05-31",20880.17,20880.17,20805.33,20805.33,5000],["2024-06-03",20805.33,20805.33,20580.81,20580.81,9800],["2024-06-04",20580.81,20880.17,20580.81,20580.81,7900],["2024-06-05",20580.81,20730.49,20431.13,20580.81,8600],["2024-06-06",20580.81,20580.81,20431.13,20505.97,11900],["2024-06-07",20505.97,20505.97,20431.13,20505.97,9800],["2024-06-10",20505.97,20730.49,20431.13,20730.49,13400],["2024-06-11",20730.49,20805.33,20356.29,20356.29,14500],["2024-06-12",20356.29,20580.81,20281.45,20580.81,9300],["2024-06-13",20580.81,20730.49,20543.39,20543.39,8800],["2024-06-14",20543.39,20805.33,20356.29,20805.33,9800],["2024-06-17",20767.91,20880.17,20730.49,20880.17,7500],["2024-06-18",20805.33,20880.17,20805.33,20805.33,7100],["2024-06-19",20805.33,20880.17,20805.33,20805.33,3600],["2024-06-20",20805.33,20955.0,20805.33,20955.0,8700],["2024-06-21",20955.0,21029.84,20655.65,20955.0,10700],["2024-06-24",20955.0,21104.68,20655.65,21104.68,8700],["2024-06-25",21029.84,21104.68,21029.84,21104.68,5700],["2024-06-26",21104.68,21254.36,21104.68,21254.36,3600],["2024-06-27",21254.36,22077.59,20955.0,22077.59,7000],["2024-06-28",22077.59,22077.59,21853.08,22002.75,12200],["2024-07-01",21778.24,21778.24,21254.36,21254.36,8100],["2024-07-02",21179.52,21254.36,21142.1,21179.52,8500],["2024-07-03",21179.52,21179.52,21029.84,21029.84,9200],["2024-07-04",21029.84,21104.68,21029.84,21104.68,5500],["2024-07-05",21104.68,21104.68,21029.84,21029.84,6100],["2024-07-08",21179.52,21179.52,21029.84,21029.84,4700],["2024-07-09",21029.84,21179.52,20955.0,21179.52,5200],["2024-07-10",21029.84,21179.52,21029.84,21179.52,5500],["2024-07-11",21104.68,21104.68,21029.84,21029.84,6700],["2024-07-12",21029.84,21029.84,21029.84,21029.84,5300],["2024-07-15",21029.84,21029.84,21029.84,21029.84,5000],["2024-07-16",21029.84,21104.68,21029.84,21104.68,6300],["2024-07-17",21104.68,21104.68,21029.84,21029.84,5400],["2024-07-18",21029.84,21029.84,21029.84,21029.84,5100],["2024-07-19",21029.84,21029.84,21029.84,21029.84,4800],["2024-07-22",21029.84,21029.84,21029.84,21029.84,3800],["2024-07-23",21029.84,21029.84,21029.84,21029.84,5500],["2024-07-24",21029.84,21104.68,21029.84,21104.68,5600],["2024-07-25",21104.68,21104.68,21029.84,21029.84,2600],["2024-07-26",21029.84,21029.84,21029.84,21029.84,5300],["2024-07-29",21029.84,21029.84,21029.84,21029.84,3300],["2024-07-30",21029.84,21029.84,21029.84,21029.84,7900],["2024-07-31",21029.84,21029.84,21029.84,21029.84,3400],["2024-08-01",21029.84,21104.68,21029.84,21104.68,14400],["2024-08-02",21104.68,21104.68,21104.68,21104.68,1600],["2024-08-05",21104.68,21179.52,21104.68,21104.68,3600],["2024-08-06",21104.68,22077.59,21029.84,22077.59,10600],["2024-08-07",23200.18,23462.12,23200.18,23200.18,11800],["2024-08-08",23200.18,23574.38,21591.14,23125.34,766300],["2024-08-09",23125.34,23125.34,21553.72,23125.34,5700],["2024-08-12",23125.34,23125.34,21516.3,21516.3,6400],["2024-08-13",21516.3,21516.3,21179.52,21179.52,3200],["2024-08-14",21179.52,21179.52,20955.0,21179.52,3200],["2024-08-15",21179.52,21703.4,21179.52,21703.4,1800],["2024-08-16",21703.4,21703.4,21329.2,21329.2,4500],["2024-08-19",20880.17,20880.17,20880.17,20880.17,2100],["2024-08-20",20880.17,21329.2,20880.17,21329.2,3100],["2024-08-21",21104.68,21104.68,21029.84,21029.84,5000],["2024-08-22",21029.84,21029.84,21029.84,21029.84,6900],["2024-08-23",21029.84,21029.84,21029.84,21029.84,2100],["2024-08-26",21029.84,21029.84,21029.84,21029.84,1700],["2024-08-27",21029.84,21029.84,21029.84,21029.84,8100],["2024-08-28",21029.84,21029.84,21029.84,21029.84,3400],["2024-08-29",21029.84,21179.52,21029.84,21179.52,3000],["2024-08-30",21179.52,21179.52,21029.84,21104.68,2500],["2024-09-04",21104.68,21104.68,21029.84,21029.84,4700],["2024-09-05",21029.84,21029.84,21029.84,21029.84,900],["2024-09-06",21029.84,21029.84,21029.84,21029.84,3900],["2024-09-09",21029.84,21104.68,21029.84,21104.68,3300],["2024-09-10",21104.68,21179.52,20955.0,20955.0,5300],["2024-09-11",20955.0,20955.0,20955.0,20955.0,4800],["2024-09-12",20955.0,20955.0,20955.0,20955.0,500],["2024-09-13",20955.0,20955.0,20955.0,20955.0,1300],["2024-09-16",20955.0,20955.0,20955.0,20955.0,1100],["2024-09-17",20955.0,21254.36,20955.0,20955.0,4400],["2024-09-18",20955.0,21179.52,20955.0,21179.52,3300],["2024-09-19",21179.52,21254.36,20955.0,20955.0,4700],["2024-09-20",20955.0,21179.52,20955.0,21179.52,5600],["2024-09-23",21179.52,21179.52,21179.52,21179.52,4700],["2024-09-24",21179.52,21179.52,21179.52,21179.52,5200],["2024-09-25",21179.52,21179.52,21179.52,21179.52,2600],["2024-09-26",21179.52,21179.52,20580.81,20580.81,4000],["2024-09-27",20580.81,20880.17,20580.81,20880.17,8400],["2024-09-30",20880.17,21029.84,20880.17,20880.17,2800],["2024-10-01",20880.17,21254.36,20880.17,21254.36,3100],["2024-10-02",21254.36,21254.36,20955.0,20955.0,1600],["2024-10-03",20955.0,20955.0,20955.0,20955.0,1100],["2024-10-04",20955.0,21179.52,20955.0,21179.52,3000],["2024-10-07",21179.52,21179.52,20955.0,20955.0,1000],["2024-10-08",20955.0,21778.24,20955.0,21778.24,641670],["2024-10-09",21329.2,22676.31,21329.2,22676.31,3100],["2024-10-10",21329.2,21329.2,21104.68,21104.68,5500],["2024-10-11",21104.68,21179.52,21104.68,21179.52,3025200],["2024-10-14",21179.52,21179.52,20955.0,21179.52,692300],["2024-10-15",21179.52,21179.52,21179.52,21179.52,300],["2024-10-16",21179.52,21179.52,21179.52,21179.52,500],["2024-10-17",21179.52,21179.52,21179.52,21179.52,2800],["2024-10-18",21179.52,21329.2,20955.0,20955.0,7900],["2024-10-21",20955.0,20955.0,20955.0,20955.0,900],["2024-10-22",20955.0,20955.0,20955.0,20955.0,500],["2024-10-23",20955.0,20955.0,20955.0,20955.0,18200],["2024-10-24",20955.0,20955.0,20955.0,20955.0,500],["2024-10-25",20955.0,20955.0,20955.0,20955.0,600],["2024-10-28",20955.0,21179.52,20955.0,21179.52,1600],["2024-10-29",21179.52,21179.52,21179.52,21179.52,3300],["2024-10-30",21179.52,21179.52,21179.52,21179.52,300],["2024-10-31",21029.84,21029.84,21029.84,21029.84,2500],["2024-11-01",21029.84,21029.84,21029.84,21029.84,500],["2024-11-04",21029.84,21029.84,21029.84,21029.84,400],["2024-11-05",21029.84,21029.84,20955.0,21029.84,1600],["2024-11-06",21029.84,21703.4,20955.0,21029.84,2100],["2024-11-07",21029.84,22077.59,21029.84,22077.59,1300],["2024-11-08",21329.2,21329.2,21329.2,21329.2,800],["2024-11-11",21329.2,21329.2,21329.2,21329.2,500],["2024-11-12",21329.2,21329.2,20955.0,21329.2,1200],["2024-11-13",21329.2,21329.2,21329.2,21329.2,300],["2024-11-14",21329.2,21329.2,21329.2,21329.2,1000],["2024-11-15",21329.2,21329.2,21329.2,21329.2,200],["2024-11-18",21329.2,22451.79,21329.2,22451.79,1258300],["2024-11-19",22451.79,24023.42,21104.68,24023.42,41900],["2024-11-20",24023.42,24247.93,22376.95,24247.93,30000],["2024-11-21",24247.93,24696.97,22564.05,24696.97,28200],["2024-11-22",24696.97,24696.97,22975.67,24696.97,16700],["2024-11-25",24696.97,24696.97,22975.67,24696.97,27900],["2024-11-26",24322.77,24696.97,22975.67,24322.77,16100],["2024-11-27",23574.38,25445.36,22638.89,25445.36,1811300],["2024-11-28",24322.77,27204.09,23686.64,27204.09,21700],["2024-11-29",27211.57,27840.22,27211.57,27840.22,1400],["2024-12-02",27840.22,27840.22,26133.88,26133.88,10200],["2024-12-03",25595.04,25595.04,25505.23,25505.23,12300],["2024-12-04",25505.23,25954.27,25505.23,25954.27,7900],["2024-12-05",25954.27,26942.15,25954.27,26942.15,14900],["2024-12-06",26942.15,27301.38,26852.34,27301.38,10900],["2024-12-09",27031.96,27211.57,27031.96,27211.57,9400],["2024-12-10",27211.57,27211.57,26942.15,27031.96,5900],["2024-12-11",26942.15,26942.15,26852.34,26852.34,11000],["2024-12-12",26493.11,26942.15,26044.08,26852.34,9400],["2024-12-13",26852.34,26942.15,26852.34,26852.34,9100],["2024-12-16",26852.34,26852.34,26807.44,26852.34,4600],["2024-12-17",26852.34,26852.34,26852.34,26852.34,900],["2024-12-18",26852.34,27121.76,26852.34,27121.76,7500],["2024-12-19",27121.76,27750.41,27121.76,27750.41,5100],["2024-12-20",27750.41,27750.41,27660.61,27750.41,6000],["2024-12-23",27750.41,28199.45,27750.41,28199.45,4800],["2024-12-24",28199.45,28199.45,28199.45,28199.45,6300],["2024-12-25",28199.45,28199.45,27840.22,27840.22,13500],["2024-12-26",27840.22,28199.45,27750.41,28199.45,3800],["2024-12-27",28199.45,28199.45,28199.45,28199.45,22700],["2024-12-30",28199.45,28199.45,26672.73,28109.64,5800],["2024-12-31",28109.64,28109.64,28109.64,28109.64,500],["2025-01-02",28109.64,28109.64,27840.22,27840.22,4600],["2025-01-03",27840.22,27840.22,27391.18,27480.99,4300],["2025-01-06",27660.61,27660.61,27570.8,27570.8,4800],["2025-01-07",27570.8,27570.8,27570.8,27570.8,400],["2025-01-08",27570.8,27570.8,27570.8,27570.8,400],["2025-01-09",27570.8,27570.8,27211.57,27211.57,600],["2025-01-10",27211.57,27211.57,27211.57,27211.57,400],["2025-01-13",27211.57,27211.57,27211.57,27211.57,500],["2025-01-14",27211.57,27391.18,27211.57,27391.18,3600],["2025-01-15",27391.18,27660.61,27391.18,27660.61,4000],["2025-01-16",27660.61,27750.41,27660.61,27660.61,4900],["2025-01-17",27660.61,27840.22,27660.61,27750.41,7900],["2025-01-20",27750.41,27750.41,27660.61,27660.61,6800],["2025-01-21",27660.61,27660.61,27615.7,27615.7,3400],["2025-01-22",27615.7,27840.22,27480.99,27480.99,5300],["2025-01-23",27480.99,27660.61,27480.99,27660.61,4100],["2025-01-24",27660.61,27660.61,27660.61,27660.61,4400],["2025-02-03",27660.61,27840.22,27660.61,27840.22,2500],["2025-02-04",27840.22,27930.03,27840.22,27930.03,6100],["2025-02-05",27930.03,27930.03,27840.22,27840.22,5200],["2025-02-06",27840.22,28019.83,27840.22,27840.22,11800],["2025-02-07",27840.22,28289.26,27840.22,28199.45,7500],["2025-02-10",28199.45,28199.45,27930.03,28199.45,8800],["2025-02-11",28199.45,28199.45,28199.45,28199.45,4700],["2025-02-12",28019.83,28019.83,27930.03,27930.03,8600],["2025-02-13",27930.03,27930.03,27480.99,27480.99,10000],["2025-02-14",27480.99,28109.64,27121.76,28109.64,7200],["2025-02-17",28109.64,28199.45,27660.61,28199.45,10300],["2025-02-18",28019.83,28019.83,27840.22,27840.22,9000],["2025-02-19",27840.22,28289.26,27840.22,27840.22,9700],["2025-02-20",27840.22,28289.26,27840.22,28109.64,7000],["2025-02-21",28109.64,28109.64,27840.22,27840.22,7500],["2025-02-24",27840.22,27840.22,27795.32,27795.32,9700],["2025-02-25",27795.32,27840.22,26942.15,27795.32,13900],["2025-02-26",27795.32,27795.32,27570.8,27570.8,4800],["2025-02-27",27570.8,27795.32,27570.8,27660.61,4200],["2025-02-28",27660.61,27660.61,27301.38,27301.38,9400],["2025-03-03",27301.38,27301.38,26942.15,26942.15,8800],["2025-03-04",26942.15,26942.15,26493.11,26493.11,5000],["2025-03-05",26493.11,27391.18,26493.11,27391.18,14300],["2025-03-06",27391.18,27480.99,27391.18,27391.18,4400],["2025-03-07",27391.18,27391.18,26942.15,27391.18,6800],["2025-03-10",27391.18,27840.22,27391.18,27391.18,4700],["2025-03-11",27391.18,27391.18,27031.96,27031.96,6300],["2025-03-12",27031.96,27660.61,27031.96,27660.61,6500],["2025-03-13",27660.61,27660.61,27391.18,27391.18,7000],["2025-03-14",27391.18,27480.99,26942.15,26942.15,6100],["2025-03-17",26942.15,27211.57,26942.15,27211.57,4100],["2025-03-18",27211.57,27391.18,27211.57,27391.18,7500],["2025-03-19",27391.18,27480.99,26942.15,26942.15,5200],["2025-03-20",26942.15,27301.38,26942.15,27301.38,9900],["2025-03-21",27031.96,27211.57,26942.15,26942.15,6600],["2025-03-24",26942.15,26942.15,26493.11,26942.15,4200],["2025-03-25",26942.15,27391.18,26493.11,27391.18,16100],["2025-03-26",26493.11,28109.64,26493.11,27660.61,10000],["2025-03-27",27391.18,27840.22,27391.18,27840.22,11700],["2025-03-28",27840.22,28199.45,26582.92,27840.22,11200],["2025-03-31",27840.22,27840.22,27660.61,27750.41,11800],["2025-04-01",27750.41,28019.83,26942.15,27750.41,10000],["2025-04-02",27750.41,27840.22,26942.15,26942.15,9300],["2025-04-03",26942.15,27211.57,26493.11,26942.15,6400],["2025-04-04",26942.15,26942.15,26493.11,26493.11,2500],["2025-04-08",26493.11,26493.11,26133.88,26133.88,2300],["2025-04-09",26133.88,26133.88,26133.88,26133.88,4500],["2025-04-10",26133.88,27930.03,26133.88,27840.22,12300],["2025-04-11",27840.22,28019.83,27840.22,27930.03,22500],["2025-04-14",27930.03,27930.03,26942.15,26942.15,18700],["2025-04-15",26942.15,26942.15,26493.11,26942.15,19700],["2025-04-16",26942.15,26942.15,26582.92,26762.53,5900],["2025-04-17",26762.53,26942.15,26762.53,26942.15,9400],["2025-04-18",26942.15,26942.15,26672.73,26942.15,10900],["2025-04-21",26942.15,26942.15,26672.73,26672.73,4200],["2025-04-22",26672.73,26762.53,26672.73,26672.73,5400],["2025-04-23",26672.73,26942.15,26672.73,26672.73,8000],["2025-04-24",26672.73,26942.15,26672.73,26852.34,14500],["2025-04-25",26852.34,26942.15,26582.92,26942.15,12100],["2025-04-28",26942.15,26942.15,26133.88,26852.34,11700],["2025-04-29",26852.34,26852.34,26313.5,26852.34,9700],["2025-05-05",26852.34,26897.25,26582.92,26852.34,13900],["2025-05-06",26852.34,26942.15,26313.5,26852.34,11700],["2025-05-07",26582.92,26762.53,26493.11,26762.53,15900],["2025-05-08",26762.53,26942.15,26223.69,26852.34,12900],["2025-05-09",26852.34,26942.15,26582.92,26942.15,8800],["2025-05-12",26942.15,27121.76,26313.5,26942.15,13700],["2025-05-13",26942.15,27211.57,26223.69,27211.57,11500],["2025-05-14",26493.11,27301.38,26493.11,27301.38,14500],["2025-05-15",27301.38,27391.18,26762.53,27391.18,22200],["2025-05-16",27391.18,27480.99,26852.34,27480.99,10600],["2025-05-19",27211.57,27480.99,27211.57,27480.99,12900],["2025-05-20",27121.76,27570.8,27121.76,27570.8,15700],["2025-05-21",27570.8,27570.8,27301.38,27480.99,9500],["2025-05-22",27480.99,27480.99,26942.15,27211.57,15200],["2025-05-23",26942.15,27211.57,26942.15,27121.76,8500],["2025-05-26",26762.53,27121.76,26762.53,27121.76,11300],["2025-05-27",26044.08,27570.8,26044.08,27570.8,17300],["2025-05-28",26942.15,27570.8,26942.15,27480.99,9500],["2025-05-29",26942.15,27570.8,26942.15,27570.8,19500],["2025-05-30",27211.57,27660.61,27211.57,27660.61,8500],["2025-06-02",27301.38,27391.18,25954.27,27391.18,7500],["2025-06-03",26493.11,27570.8,26493.11,27570.8,14800],["2025-06-04",26942.15,27570.8,26942.15,27570.8,10900],["2025-06-05",26942.15,28558.68,26942.15,28109.64,25200],["2025-06-06",26942.15,28109.64,26942.15,28109.64,9300],["2025-06-09",26942.15,27840.22,26942.15,27840.22,4800],["2025-06-10",27391.18,27750.41,27121.76,27121.76,10200],["2025-06-11",27121.76,27121.76,26762.53,27121.76,9700],["2025-06-12",26672.73,27121.76,26672.73,27121.76,17600],["2025-06-13",26852.34,26942.15,26493.11,26942.15,10500],["2025-06-16",26223.69,26852.34,25101.1,26672.73,24000],["2025-06-17",26493.11,26762.53,25235.81,26403.31,17700],["2025-06-18",26088.98,26313.5,26044.08,26044.08,12400],["2025-06-19",26044.08,26133.88,25999.17,26133.88,15200],["2025-06-20",26044.08,26133.88,25999.17,26133.88,13500],["2025-06-23",25774.66,26403.31,25774.66,26403.31,15800],["2025-06-24",26044.08,26403.31,26044.08,26403.31,15700],["2025-06-25",26044.08,27391.18,26044.08,26493.11,11400],["2025-06-26",26044.08,27211.57,26044.08,27211.57,17900],["2025-06-27",26493.11,27840.22,26493.11,27121.76,11900],["2025-06-30",26942.15,28289.26,26942.15,28289.26,14100],["2025-07-01",27840.22,27840.22,27795.32,27840.22,7200],["2025-07-02",26942.15,27301.38,26942.15,27301.38,6200],["2025-07-03",26133.88,27480.99,26133.88,27480.99,17300],["2025-07-04",26897.25,27391.18,26897.25,27391.18,11800],["2025-07-07",26942.15,27840.22,26942.15,27840.22,13200],["2025-07-08",27391.18,28109.64,27391.18,28109.64,15400],["2025-07-09",27840.22,28064.74,27840.22,28064.74,10800],["2025-07-10",26942.15,28109.64,26942.15,28109.64,24500],["2025-07-11",27480.99,28289.26,27480.99,28289.26,23300],["2025-07-14",27660.61,28379.06,27660.61,28379.06,7200],["2025-07-15",27840.22,28289.26,27660.61,28109.64,15900],["2025-07-16",27840.22,28289.26,27840.22,28289.26,22600],["2025-07-17",27840.22,28289.26,27301.38,28289.26,19900],["2025-07-18",28199.45,28199.45,27840.22,28199.45,6600],["2025-07-21",28199.45,29007.71,27480.99,29007.71,27200],["2025-07-22",29007.71,29007.71,28738.29,29007.71,8800],["2025-07-23",28738.29,28962.81,28738.29,28962.81,20900],["2025-07-24",28962.81,29097.52,28962.81,29007.71,18600],["2025-07-25",28962.81,29456.75,28962.81,29456.75,20900],["2025-07-28",29456.75,29636.36,29456.75,29636.36,18700],["2025-07-29",28738.29,29636.36,28738.29,29636.36,6400],["2025-07-30",29500.0,29600.0,29500.0,29500.0,6400],["2025-07-31",29500.0,29500.0,29250.0,29250.0,7300],["2025-08-01",29100.0,29200.0,29100.0,29150.0,19100],["2025-08-04",29150.0,29500.0,29150.0,29500.0,18900],["2025-08-05",28900.0,29350.0,28900.0,29350.0,17300],["2025-08-06",29350.0,29350.0,29200.0,29250.0,21600],["2025-08-07",29000.0,29250.0,29000.0,29250.0,18300],["2025-08-08",29250.0,30000.0,28600.0,30000.0,15100],["2025-08-11",30000.0,30100.0,29400.0,30100.0,21900],["2025-08-12",30100.0,30100.0,29500.0,30100.0,8700],["2025-08-13",30100.0,30500.0,29500.0,30400.0,30500],["2025-08-14",30400.0,30600.0,29800.0,30500.0,15500],["2025-08-15",30500.0,30500.0,29900.0,30100.0,9200],["2025-08-18",30100.0,30100.0,29500.0,30100.0,15700],["2025-08-19",30100.0,30100.0,29800.0,30100.0,10800],["2025-08-20",30100.0,30100.0,28300.0,29500.0,24200],["2025-08-21",29500.0,29900.0,29000.0,29900.0,26300],["2025-08-22",29900.0,29900.0,29000.0,29200.0,11800],["2025-08-25",29200.0,29200.0,28700.0,28900.0,6200],["2025-08-26",28900.0,29300.0,28500.0,29300.0,17600],["2025-08-27",29250.0,29500.0,29000.0,29500.0,13300],["2025-08-28",29500.0,29500.0,29000.0,29500.0,17600],["2025-08-29",29500.0,29600.0,28900.0,29600.0,21100],["2025-09-03",29600.0,29600.0,29300.0,29600.0,5800],["2025-09-04",29600.0,29600.0,29000.0,29500.0,10300],["2025-09-05",29500.0,29700.0,29000.0,29600.0,24400],["2025-09-08",29600.0,29600.0,29300.0,29400.0,21100],["2025-09-09",29400.0,29400.0,28800.0,29250.0,24500],["2025-09-10",29250.0,29250.0,29000.0,29100.0,14200],["2025-09-11",29100.0,29100.0,28800.0,28900.0,7800],["2025-09-12",28900.0,29400.0,28600.0,29400.0,15300],["2025-09-15",29400.0,29400.0,29100.0,29400.0,13600],["2025-09-16",29400.0,29400.0,29100.0,29250.0,14000],["2025-09-17",29250.0,29250.0,28900.0,29150.0,15500],["2025-09-18",29150.0,29150.0,28800.0,28950.0,10400],["2025-09-19",28950.0,28950.0,28700.0,28900.0,11900],["2025-09-22",28900.0,28900.0,28600.0,28750.0,12300],["2025-09-23",28750.0,28750.0,28500.0,28700.0,8900],["2025-09-24",28700.0,28700.0,28000.0,28400.0,8800],["2025-09-25",28400.0,28900.0,28000.0,28900.0,25800],["2025-09-26",28900.0,28900.0,28600.0,28800.0,10800],["2025-09-29",28800.0,28800.0,28200.0,28800.0,8600],["2025-09-30",28800.0,28800.0,28200.0,28200.0,9700],["2025-10-01",28200.0,28300.0,27700.0,28300.0,10600],["2025-10-02",28300.0,28500.0,27900.0,28500.0,27600],["2025-10-03",28500.0,28500.0,28300.0,28300.0,7700],["2025-10-06",28300.0,28500.0,27600.0,28500.0,28300],["2025-10-07",28500.0,28500.0,27900.0,28200.0,10100],["2025-10-08",28200.0,28700.0,27900.0,28700.0,23000],["2025-10-09",28100.0,28900.0,28100.0,28900.0,17200],["2025-10-10",28900.0,28900.0,28600.0,28750.0,23000],["2025-10-13",28750.0,28800.0,28100.0,28800.0,24600],["2025-10-14",28800.0,28800.0,28300.0,28300.0,6700],["2025-10-15",28000.0,28000.0,27500.0,27800.0,10900],["2025-10-16",27800.0,27900.0,27500.0,27800.0,13700],["2025-10-17",27800.0,27950.0,27200.0,27850.0,25400],["2025-10-20",27850.0,27850.0,27500.0,27500.0,15000],["2025-10-21",27500.0,27500.0,27200.0,27400.0,8500],["2025-10-22",27400.0,27500.0,27300.0,27300.0,20900],["2025-10-23",27300.0,27300.0,26900.0,27000.0,7400],["2025-10-24",27000.0,27000.0,26700.0,26900.0,11100],["2025-10-27",26900.0,26900.0,26600.0,26800.0,5400],["2025-10-28",26800.0,26850.0,26500.0,26850.0,25000],["2025-10-29",26850.0,26900.0,26500.0,26850.0,14300],["2025-10-30",26850.0,26950.0,26850.0,26950.0,14100],["2025-10-31",26950.0,26950.0,26700.0,26950.0,20200],["2025-11-03",26950.0,27000.0,26800.0,27000.0,16300],["2025-11-04",27000.0,27000.0,26900.0,26950.0,23300],["2025-11-05",26950.0,26950.0,26800.0,26950.0,13100],["2025-11-06",26950.0,27000.0,26800.0,26950.0,8700],["2025-11-07",26950.0,28200.0,26800.0,28200.0,47100],["2025-11-10",28200.0,28400.0,28000.0,28400.0,22800],["2025-11-11",28400.0,28400.0,28100.0,28250.0,22000],["2025-11-12",28250.0,28250.0,28100.0,28250.0,24400],["2025-11-13",28250.0,28400.0,27800.0,28300.0,19600],["2025-11-14",28300.0,28300.0,27200.0,27200.0,15900],["2025-11-17",27200.0,27300.0,27000.0,27200.0,12100],["2025-11-18",27200.0,27900.0,27000.0,27800.0,19900],["2025-11-19",27600.0,28400.0,27300.0,28200.0,27900],["2025-11-20",28200.0,28300.0,27800.0,28300.0,19200],["2025-11-21",28300.0,28300.0,27800.0,28100.0,5600],["2025-11-24",28100.0,28100.0,27700.0,28000.0,10400],["2025-11-25",28000.0,28000.0,27800.0,27900.0,17600],["2025-11-26",27900.0,28500.0,27600.0,28500.0,26600],["2025-11-27",28500.0,28550.0,28100.0,28550.0,28500],["2025-11-28",28550.0,28600.0,27800.0,28550.0,13100],["2025-12-01",28200.0,28650.0,28200.0,28650.0,33800],["2025-12-02",28650.0,28650.0,28100.0,28300.0,11800],["2025-12-03",28300.0,28900.0,27500.0,28900.0,39000],["2025-12-04",28900.0,28900.0,28100.0,28750.0,23100],["2025-12-05",28750.0,28750.0,28200.0,28500.0,14600],["2025-12-08",28500.0,28600.0,28100.0,28600.0,21100],["2025-12-09",28600.0,28600.0,28200.0,28500.0,16300],["2025-12-10",28500.0,28500.0,28200.0,28500.0,17400],["2025-12-11",28500.0,28500.0,28100.0,28500.0,13800],["2025-12-12",28100.0,28500.0,28100.0,28500.0,15600],["2025-12-15",28500.0,28500.0,28200.0,28400.0,16000],["2025-12-16",28400.0,28800.0,27900.0,28800.0,27100],["2025-12-17",28000.0,28700.0,28000.0,28700.0,21800],["2025-12-18",28700.0,28700.0,28200.0,28600.0,7100],["2025-12-19",28500.0,28500.0,28000.0,28400.0,15100],["2025-12-22",28000.0,28600.0,27900.0,28600.0,19100],["2025-12-23",28000.0,29000.0,27800.0,29000.0,39200],["2025-12-24",28500.0,28900.0,28500.0,28900.0,18700],["2025-12-25",28500.0,28800.0,28500.0,28800.0,18300],["2025-12-26",28500.0,28700.0,28400.0,28700.0,26400],["2025-12-29",28400.0,28800.0,28400.0,28800.0,19200],["2025-12-30",28800.0,28800.0,28600.0,28600.0,8000],["2025-12-31",28600.0,28600.0,28300.0,28300.0,7300],["2026-01-05",28300.0,28350.0,28000.0,28350.0,11300],["2026-01-06",28350.0,28400.0,28100.0,28400.0,20600],["2026-01-07",28400.0,28400.0,28200.0,28400.0,30300],["2026-01-08",28400.0,28400.0,28200.0,28350.0,21700],["2026-01-09",28350.0,29200.0,28000.0,29200.0,25700],["2026-01-12",29200.0,29400.0,29000.0,29400.0,23500],["2026-01-13",29400.0,29500.0,29200.0,29500.0,18800],["2026-01-14",29200.0,29400.0,29200.0,29400.0,7300],["2026-01-15",29400.0,29400.0,28800.0,28800.0,9200],["2026-01-16",28800.0,28800.0,28450.0,28600.0,26000],["2026-01-19",28600.0,28600.0,27900.0,28000.0,7700],["2026-01-20",28000.0,28000.0,27600.0,27850.0,38600],["2026-01-21",27850.0,27850.0,27500.0,27800.0,22900],["2026-01-22",27800.0,28050.0,27400.0,28050.0,26900],["2026-01-23",28050.0,28050.0,27600.0,28000.0,21400],["2026-01-26",28000.0,28000.0,27500.0,27500.0,14700],["2026-01-27",27500.0,27500.0,27100.0,27100.0,9400],["2026-01-28",27100.0,27100.0,27000.0,27100.0,18000],["2026-01-29",27100.0,27100.0,26900.0,26900.0,9600],["2026-01-30",26900.0,26900.0,26700.0,26850.0,12400],["2026-02-02",26850.0,26950.0,26850.0,26950.0,7600],["2026-02-03",26950.0,27300.0,26850.0,27300.0,31600],["2026-02-04",27300.0,27500.0,27000.0,27500.0,16600],["2026-02-05",27500.0,27600.0,27300.0,27600.0,12300],["2026-02-06",27300.0,27700.0,27300.0,27700.0,18100],["2026-02-09",27700.0,27900.0,27300.0,27800.0,12200],["2026-02-10",27800.0,28000.0,27700.0,28000.0,14400],["2026-02-11",28000.0,28000.0,27800.0,28000.0,11800],["2026-02-12",28000.0,28500.0,28000.0,28500.0,20300],["2026-02-13",28500.0,28500.0,28300.0,28400.0,10400],["2026-02-23",28400.0,28400.0,28400.0,28400.0,300],["2026-02-24",28400.0,28400.0,28200.0,28350.0,14100],["2026-02-25",28350.0,28500.0,28000.0,28500.0,29000],["2026-02-26",28500.0,28500.0,28300.0,28500.0,10800],["2026-02-27",28000.0,28500.0,27900.0,28500.0,23300],["2026-03-02",28500.0,28500.0,27500.0,27950.0,24700],["2026-03-03",27950.0,27950.0,27600.0,27700.0,14700],["2026-03-04",27700.0,27700.0,27200.0,27300.0,11500],["2026-03-05",27300.0,27350.0,27200.0,27350.0,19300],["2026-03-06",27350.0,27350.0,27200.0,27350.0,15900],["2026-03-09",27350.0,27350.0,26900.0,26900.0,8300],["2026-03-10",26900.0,27600.0,26800.0,27600.0,23900],["2026-03-11",27600.0,27600.0,27350.0,27600.0,19100],["2026-03-12",27600.0,27600.0,27200.0,27550.0,26400],["2026-03-13",27550.0,27600.0,27300.0,27600.0,9200],["2026-03-16",27600.0,27600.0,27300.0,27600.0,15100],["2026-03-17",27600.0,27600.0,27400.0,27450.0,10800],["2026-03-18",27450.0,27450.0,27100.0,27300.0,9400],["2026-03-19",27300.0,27300.0,26800.0,27000.0,27000],["2026-03-20",27000.0,27000.0,26700.0,27000.0,8200],["2026-03-23",27000.0,27000.0,26800.0,27000.0,8400],["2026-03-24",27000.0,27200.0,26800.0,27200.0,18300],["2026-03-25",27200.0,27250.0,27000.0,27250.0,23700],["2026-03-26",27250.0,27250.0,27100.0,27200.0,17500],["2026-03-27",27200.0,27600.0,27100.0,27600.0,22300],["2026-03-30",27600.0,27600.0,27300.0,27400.0,14700],["2026-03-31",27400.0,27400.0,27200.0,27350.0,18300],["2026-04-01",27300.0,27300.0,27200.0,27300.0,16100],["2026-04-02",27300.0,27300.0,27100.0,27100.0,10000],["2026-04-03",27100.0,27200.0,27000.0,27200.0,11900],["2026-04-06",27200.0,27200.0,27100.0,27100.0,11200],["2026-04-07",27100.0,27150.0,27050.0,27100.0,8100],["2026-04-08",27100.0,27500.0,27000.0,27500.0,21500],["2026-04-09",27500.0,27500.0,27200.0,27300.0,17000],["2026-04-10",27300.0,27300.0,27000.0,27300.0,16300],["2026-04-13",27300.0,27400.0,27100.0,27400.0,15500],["2026-04-14",27400.0,27700.0,27400.0,27700.0,32000],["2026-04-15",27700.0,27800.0,27600.0,27750.0,25800],["2026-04-16",27750.0,27750.0,27550.0,27550.0,23500],["2026-04-17",27550.0,27550.0,27300.0,27500.0,11900],["2026-04-20",27500.0,27500.0,27300.0,27300.0,10200],["2026-04-21",27300.0,27300.0,27000.0,27200.0,10200],["2026-04-22",27200.0,27200.0,27000.0,27000.0,400],["2026-04-23",27000.0,27000.0,26800.0,26800.0,8000],["2026-04-24",26800.0,26800.0,26600.0,26800.0,10400],["2026-04-28",26800.0,27000.0,26700.0,27000.0,30200],["2026-04-29",27000.0,27000.0,26850.0,27000.0,24200],["2026-05-04",27000.0,27000.0,26700.0,26900.0,14400],["2026-05-05",26900.0,26900.0,26700.0,26900.0,19200],["2026-05-06",26900.0,26950.0,26800.0,26950.0,16400],["2026-05-07",26950.0,27000.0,26800.0,27000.0,17000],["2026-05-08",27000.0,27000.0,26900.0,27000.0,21000],["2026-05-11",27000.0,27100.0,26950.0,27100.0,19700],["2026-05-12",27100.0,27150.0,27050.0,27150.0,17000],["2026-05-13",27150.0,27200.0,26800.0,27200.0,18000],["2026-05-14",27200.0,27200.0,26700.0,27200.0,18000],["2026-05-15",27200.0,27300.0,27100.0,27300.0,13800],["2026-05-18",27300.0,27400.0,27100.0,27400.0,17700],["2026-05-19",27400.0,27600.0,27400.0,27500.0,15200],["2026-05-20",27500.0,27500.0,27400.0,27400.0,24800],["2026-05-21",27400.0,27400.0,27250.0,27300.0,7100],["2026-05-22",27300.0,27450.0,27300.0,27400.0,18500],["2026-05-25",27400.0,27400.0,27100.0,27400.0,14100],["2026-05-26",27400.0,27500.0,27300.0,27500.0,20700],["2026-05-27",27500.0,27550.0,27400.0,27550.0,10200],["2026-05-28",27550.0,27550.0,27400.0,27500.0,19500],["2026-05-29",27500.0,27500.0,27400.0,27500.0,19200],["2026-06-01",27500.0,27500.0,27400.0,27450.0,6600],["2026-06-02",27450.0,27500.0,27400.0,27500.0,9200],["2026-06-03",27500.0,27500.0,27350.0,27500.0,13100],["2026-06-04",27500.0,27500.0,27400.0,27400.0,5100],["2026-06-05",27400.0,27500.0,27200.0,27500.0,14400],["2026-06-08",27500.0,27700.0,27400.0,27700.0,20500],["2026-06-09",27700.0,27700.0,27600.0,27700.0,6800],["2026-06-10",27700.0,27800.0,27600.0,27800.0,20400],["2026-06-11",27800.0,27800.0,27500.0,27500.0,19300],["2026-06-12",27500.0,27700.0,27300.0,27700.0,20000],["2026-06-15",27700.0,28000.0,27700.0,28000.0,22100],["2026-06-16",28000.0,28050.0,27500.0,28050.0,30800],["2026-06-17",28050.0,28050.0,27800.0,28050.0,26000],["2026-06-18",28050.0,28050.0,27700.0,27700.0,25400],["2026-06-19",27700.0,27800.0,27500.0,27800.0,20000],["2026-06-22",27800.0,27900.0,27700.0,27900.0,18900],["2026-06-23",28400.0,28400.0,27800.0,28350.0,33600],["2026-06-24",28000.0,28150.0,27900.0,28150.0,31100],["2026-06-25",27800.0,28100.0,27800.0,28100.0,20900],["2026-06-26",28100.0,28100.0,27900.0,28000.0,22200],["2026-06-29",28000.0,28000.0,27800.0,28000.0,10600],["2026-06-30",28200.0,28200.0,27800.0,28000.0,20500],["2026-07-01",28000.0,28000.0,27900.0,28000.0,8900],["2026-07-02",28000.0,28000.0,27800.0,27950.0,15900],["2026-07-03",27950.0,28000.0,27800.0,28000.0,19400],["2026-07-06",28000.0,28100.0,27900.0,28000.0,15500],["2026-07-07",28000.0,28000.0,27700.0,27900.0,11800],["2026-07-08",27900.0,27900.0,27700.0,27700.0,19700],["2026-07-09",27700.0,27700.0,27500.0,27550.0,28300],["2026-07-10",27550.0,27550.0,27100.0,27500.0,34000],["2026-07-13",27500.0,27500.0,27000.0,27200.0,22800],["2026-07-14",27200.0,27350.0,27000.0,27350.0,28900],["2026-07-15",27350.0,27350.0,27200.0,27350.0,20000],["2026-07-16",27350.0,27450.0,27200.0,27450.0,26200],["2026-07-17",27450.0,27450.0,27300.0,27400.0,13500],["2026-07-20",27400.0,27400.0,27300.0,27350.0,7700],["2026-07-21",27350.0,27550.0,27350.0,27450.0,25500],["2026-07-22",27450.0,27450.0,27300.0,27400.0,26800],["2026-07-23",27400.0,27400.0,27200.0,27400.0,24900],["2026-07-24",27400.0,27400.0,27000.0,27250.0,24200],["2026-07-27",27250.0,27250.0,27100.0,27200.0,19200],["2026-07-28",27200.0,27300.0,27200.0,27300.0,30500],["2026-07-29",27300.0,27300.0,27000.0,27250.0,24300],["2026-07-30",27250.0,27300.0,27150.0,27300.0,20300],["2026-07-31",27300.0,27350.0,27300.0,27350.0,9000],["2026-08-03",27350.0,27450.0,27350.0,27400.0,22300],["2026-08-04",27400.0,27400.0,27200.0,27350.0,26900],["2026-08-05",27350.0,27550.0,27350.0,27550.0,36300],["2026-08-06",27550.0,27650.0,27500.0,27550.0,27200],["2026-08-07",27550.0,27550.0,27450.0,27450.0,34200],["2026-08-10",27450.0,27450.0,27350.0,27400.0,25600],["2026-08-11",27400.0,27550.0,27400.0,27550.0,37900],["2026-08-12",27550.0,27700.0,27550.0,27700.0,23500],["2026-08-13",27700.0,27900.0,27700.0,27900.0,27900],["2026-08-14",27900.0,27900.0,27700.0,27700.0,39000],["2026-08-17",27700.0,27700.0,27700.0,27700.0,10500],["2026-08-18",27700.0,28000.0,27700.0,27900.0,32400],["2026-08-19",27900.0,28000.0,27900.0,28000.0,36300],["2026-08-20",28100.0,28100.0,27800.0,27900.0,54400],["2026-08-21",27900.0,28100.0,27900.0,28100.0,28900],["2026-08-24",28100.0,28100.0,27900.0,27950.0,34700],["2026-08-25",27950.0,28100.0,27950.0,28100.0,24600],["2026-08-26",28100.0,28100.0,27950.0,28100.0,30200],["2026-08-27",27800.0,28200.0,27800.0,28000.0,36600],["2026-08-28",28000.0,28000.0,27800.0,28000.0,23500],["2026-09-03",28000.0,28000.0,27900.0,28000.0,17900],["2026-09-04",28000.0,28000.0,27900.0,28000.0,25200],["2026-09-07",28000.0,28000.0,27800.0,28000.0,20200],["2026-09-08",28000.0,28100.0,28000.0,28100.0,37400],["2026-09-09",28100.0,28300.0,28100.0,28200.0,27800],["2026-09-10",28200.0,28200.0,28050.0,28150.0,40000],["2026-09-11",27800.0,27800.0,27500.0,27600.0,14300],["2026-09-14",27600.0,27800.0,27600.0,27800.0,28600],["2026-09-15",27800.0,27900.0,27700.0,27850.0,45300],["2026-09-16",27850.0,27900.0,27800.0,27900.0,36800],["2026-09-17",27850.0,28100.0,27800.0,28000.0,45600],["2026-09-18",28000.0,28200.0,28000.0,28000.0,34800],["2026-09-21",28000.0,28000.0,27900.0,27950.0,32200],["2026-09-22",27700.0,28000.0,27700.0,28000.0,33800],["2026-09-23",27900.0,28200.0,27900.0,28150.0,42700],["2026-09-24",28150.0,28200.0,28000.0,28150.0,45800],["2026-09-25",28100.0,28400.0,28050.0,28300.0,60700],["2026-09-28",28100.0,28300.0,28100.0,28250.0,40200],["2026-09-29",28100.0,28300.0,28100.0,28150.0,35400],["2026-09-30",28150.0,28150.0,28100.0,28150.0,32000],["2026-10-01",28150.0,28150.0,28000.0,28050.0,17700],["2026-10-02",28050.0,28050.0,28000.0,28000.0,7300],["2026-10-05",27900.0,28050.0,27900.0,28050.0,24900],["2026-10-06",28000.0,28000.0,27550.0,27600.0,30300],["2026-10-07",27000.0,27700.0,26900.0,27700.0,44500],["2026-10-08",27700.0,27800.0,27700.0,27750.0,24500],["2026-10-09",27750.0,27800.0,27700.0,27700.0,25700],["2026-10-12",27700.0,27900.0,27700.0,27850.0,34200]]}