{"sym":"MIC","index":false,"bars":[["2007-12-21",187064.85,270921.5,141975.77,184484.64,32400],["2007-12-24",195644.03,195644.03,167713.31,189645.05,22100],["2007-12-25",192225.26,192225.26,178034.13,178679.18,11700],["2007-12-26",174808.87,176163.48,170938.57,174873.38,4400],["2007-12-27",182549.49,182549.49,161262.8,161262.8,13500],["2007-12-28",161262.8,162552.9,154812.29,154876.79,13100],["2008-01-02",168358.36,168358.36,140621.16,140621.16,17800],["2008-01-03",129010.24,135460.75,128429.69,129010.24,25200],["2008-01-04",122559.73,131590.44,118431.4,127075.09,8200],["2008-01-07",121592.15,121592.15,115077.13,115077.13,10700],["2008-01-08",119334.47,119334.47,110497.27,115399.66,17900],["2008-01-09",115399.66,115464.16,103595.22,105143.34,38600],["2008-01-10",105143.34,105143.34,94822.53,101918.09,35500],["2008-01-11",98370.31,103208.19,98176.79,100176.45,9000],["2008-01-14",99982.94,99982.94,95467.58,96757.68,3500],["2008-01-15",92242.32,92242.32,87662.46,87791.47,4600],["2008-01-16",93532.42,96757.68,93532.42,96757.68,5100],["2008-01-17",104498.29,104885.32,95338.57,97402.73,21300],["2008-01-18",94177.47,103208.19,94177.47,100950.51,6800],["2008-01-21",99982.94,99982.94,96822.18,98692.83,3800],["2008-01-22",98241.3,98241.3,95661.09,98241.3,11200],["2008-01-23",93661.43,95467.58,90307.17,95338.57,8300],["2008-01-24",97338.23,98047.78,92242.32,92242.32,8300],["2008-01-25",90307.17,96435.15,90307.17,95467.58,5300],["2008-01-28",93532.42,95467.58,92242.32,93661.43,3700],["2008-01-29",93532.42,103788.74,92242.32,98821.84,8700],["2008-01-30",106433.45,107465.53,98047.78,106433.45,14300],["2008-01-31",100950.51,108304.1,100627.99,103208.19,7900],["2008-02-01",109658.7,109658.7,99337.88,107723.55,9800],["2008-02-12",106433.45,106433.45,98112.29,98241.3,3300],["2008-02-13",96757.68,96757.68,96435.15,96757.68,4800],["2008-02-14",95467.58,98047.78,92242.32,96757.68,12300],["2008-02-15",94822.53,94822.53,92306.83,92306.83,2600],["2008-02-18",92564.85,92564.85,87726.96,90629.69,9200],["2008-02-19",87081.91,96757.68,83856.66,92887.37,3100],["2008-02-20",88630.03,90436.18,83985.67,85791.81,17800],["2008-02-21",81276.45,81276.45,78696.25,78696.25,8900],["2008-02-22",72310.24,78696.25,71471.67,78696.25,12900],["2008-02-25",77406.14,81276.45,77406.14,78051.19,20100],["2008-02-26",80631.4,80631.4,70955.63,70955.63,23100],["2008-02-27",81986.01,81986.01,72245.73,74825.94,15800],["2008-02-28",86759.39,87533.45,73535.84,77406.14,16100],["2008-02-29",80631.4,90952.22,77406.14,78631.74,22100],["2008-03-03",85146.76,92242.32,76051.54,76051.54,23100],["2008-03-04",87081.91,87081.91,75664.51,75664.51,13600],["2008-03-05",73471.33,73471.33,73471.33,73471.33,1100],["2008-03-06",77406.14,80760.41,77406.14,80760.41,38600],["2008-03-07",88307.51,88565.53,87017.41,88565.53,42200],["2008-03-10",95403.07,95403.07,80631.4,80695.9,18700],["2008-03-11",76761.09,76761.09,76632.08,76632.08,2400],["2008-03-12",71020.14,82566.55,71020.14,73535.84,7900],["2008-03-13",79276.79,79276.79,67730.38,69665.53,13600],["2008-03-14",68891.47,68891.47,62892.49,63860.07,47200],["2008-03-17",61344.37,61344.37,58054.61,58054.61,11800],["2008-03-18",52765.19,52765.19,52636.18,52636.18,17900],["2008-03-19",50313.99,52313.65,47411.26,47411.26,13700],["2008-03-20",51539.59,51539.59,44831.06,44831.06,9800],["2008-03-21",48249.83,48249.83,40896.25,40896.25,19000],["2008-03-24",37412.97,37412.97,37154.95,37154.95,15700],["2008-03-25",33607.17,35477.82,33478.16,33478.16,17000],["2008-03-26",30252.9,36961.43,30252.9,36961.43,48100],["2008-03-27",35477.82,35477.82,35477.82,35477.82,500],["2008-03-28",36187.37,36187.37,36187.37,36187.37,100],["2008-03-31",36896.93,36896.93,36896.93,36896.93,800],["2008-04-01",37606.48,37606.48,37606.48,37606.48,100],["2008-04-02",38316.04,38316.04,38316.04,38316.04,100],["2008-04-03",39025.6,39025.6,39025.6,39025.6,100],["2008-04-04",39799.66,39799.66,39799.66,39799.66,500],["2008-04-07",40960.75,40960.75,40960.75,40960.75,300],["2008-04-08",42186.35,42186.35,39735.15,42186.35,55100],["2008-04-09",43411.95,43411.95,43411.95,43411.95,400],["2008-04-10",44702.05,44702.05,44702.05,44702.05,9100],["2008-04-11",45992.15,45992.15,45992.15,45992.15,24900],["2008-04-16",47346.76,47346.76,47346.76,47346.76,12300],["2008-04-17",48765.87,48765.87,48765.87,48765.87,6100],["2008-04-18",50184.98,50184.98,50184.98,50184.98,500],["2008-04-21",51668.6,51668.6,51668.6,51668.6,700],["2008-04-22",53216.72,53216.72,53216.72,53216.72,3200],["2008-04-23",54764.85,54764.85,54764.85,54764.85,16300],["2008-04-24",56377.47,56377.47,56377.47,56377.47,14800],["2008-04-25",58054.61,58054.61,58054.61,58054.61,6600],["2008-04-28",59796.25,59796.25,59796.25,59796.25,6600],["2008-04-29",61537.88,61537.88,61537.88,61537.88,4500],["2008-05-05",63344.03,63344.03,63344.03,63344.03,500],["2008-05-06",65214.68,65214.68,65214.68,65214.68,2600],["2008-05-07",67149.83,67149.83,65214.68,67149.83,89200],["2008-05-08",69084.98,69084.98,69020.48,69084.98,28500],["2008-05-09",71149.15,71149.15,70955.63,71149.15,25600],["2008-05-12",73277.82,73277.82,71149.15,71407.17,78800],["2008-05-13",70310.58,70310.58,69665.53,69665.53,800],["2008-05-14",67665.87,67665.87,67665.87,67665.87,100],["2008-05-15",65666.21,65666.21,65666.21,65666.21,200],["2008-05-16",63731.06,63731.06,63731.06,63731.06,3300],["2008-05-19",63731.06,63731.06,63731.06,63731.06,0],["2008-05-20",61860.41,61860.41,61860.41,61860.41,100],["2008-05-21",60054.27,60054.27,60054.27,60054.27,100],["2008-05-22",58312.63,58312.63,58312.63,58312.63,100],["2008-05-23",56570.99,56570.99,56570.99,56570.99,100],["2008-05-26",54893.86,54893.86,54893.86,54893.86,100],["2008-05-28",53281.23,53281.23,53281.23,53281.23,200],["2008-05-29",51733.11,51733.11,51733.11,51733.11,100],["2008-05-30",50184.98,50184.98,50184.98,50184.98,200],["2008-06-02",48701.37,48701.37,48701.37,48701.37,100],["2008-06-03",47282.25,47282.25,47282.25,47282.25,100],["2008-06-04",47282.25,47282.25,47282.25,47282.25,0],["2008-06-05",45927.65,45927.65,45927.65,45927.65,100],["2008-06-06",44573.04,44573.04,44573.04,44573.04,100],["2008-06-09",43282.94,43282.94,43282.94,43282.94,1000],["2008-06-10",41992.83,41992.83,41992.83,41992.83,2000],["2008-06-11",40767.24,43218.43,40767.24,40767.24,44900],["2008-06-12",39670.65,41992.83,39670.65,39670.65,21500],["2008-06-13",40896.25,40896.25,40638.23,40896.25,19100],["2008-06-16",42121.84,42121.84,42121.84,42121.84,4500],["2008-06-17",43347.44,43347.44,43347.44,43347.44,1900],["2008-06-18",44637.54,44637.54,42057.34,42057.34,45400],["2008-06-19",41218.77,41218.77,41218.77,41218.77,1100],["2008-06-20",39606.14,39670.65,39606.14,39606.14,24100],["2008-06-23",33091.13,35800.34,33091.13,35800.34,8700],["2008-06-24",35929.35,35929.35,35929.35,35929.35,300],["2008-06-25",37348.46,37348.46,37348.46,37348.46,1000],["2008-06-26",38832.08,38832.08,38832.08,38832.08,12500],["2008-06-27",40380.2,40380.2,40380.2,40380.2,2500],["2008-06-30",41992.83,41992.83,41992.83,41992.83,700],["2008-07-01",43669.97,43669.97,43669.97,43669.97,400],["2008-07-02",45411.6,45411.6,43734.47,45411.6,40900],["2008-07-03",46830.72,46830.72,46830.72,46830.72,22300],["2008-07-04",48701.37,48701.37,48701.37,48701.37,5700],["2008-07-07",50636.52,50636.52,46766.21,47346.76,40700],["2008-07-08",46572.7,50443.0,46572.7,50443.0,54200],["2008-07-09",51604.1,51604.1,51604.1,51604.1,300],["2008-07-10",53668.26,53668.26,53668.26,53668.26,1400],["2008-07-11",55796.93,55796.93,55796.93,55796.93,15400],["2008-07-14",57990.1,57990.1,57990.1,57990.1,15200],["2008-07-15",60247.78,60247.78,60247.78,60247.78,16300],["2008-07-16",62634.47,62634.47,57861.09,62634.47,26900],["2008-07-17",64376.11,64376.11,64311.6,64376.11,39900],["2008-07-18",65795.22,66827.3,61860.41,61860.41,35900],["2008-07-21",60376.79,60376.79,60376.79,60376.79,100],["2008-07-22",60376.79,60376.79,60376.79,60376.79,0],["2008-07-23",57990.1,57990.1,57990.1,57990.1,500],["2008-07-24",55732.42,58699.66,55732.42,55732.42,50200],["2008-07-25",53668.26,56119.45,53668.26,54829.35,49500],["2008-07-28",51797.61,56054.95,51797.61,56054.95,11400],["2008-07-29",57409.56,57409.56,57409.56,57409.56,20600],["2008-07-30",59667.24,59667.24,55151.88,56764.51,10600],["2008-07-31",54829.35,58054.61,54313.31,55474.4,30900],["2008-08-01",54829.35,54829.35,54055.29,54055.29,22900],["2008-08-04",52313.65,53539.25,52313.65,52571.67,13000],["2008-08-05",50443.0,52829.69,50443.0,51604.1,73100],["2008-08-06",51604.1,53668.26,51604.1,53668.26,7700],["2008-08-07",55151.88,55151.88,52894.2,52894.2,5700],["2008-08-08",53539.25,55151.88,53216.72,53539.25,13200],["2008-08-11",56119.45,56441.98,56119.45,56441.98,17600],["2008-08-12",58377.13,58699.66,56441.98,58699.66,16500],["2008-08-13",60247.78,60247.78,55990.44,56119.45,8700],["2008-08-14",54442.32,58957.68,54442.32,58957.68,24300],["2008-08-15",60054.27,60054.27,59989.76,60054.27,37800],["2008-08-18",63795.56,64247.1,63537.54,64247.1,13900],["2008-08-19",64440.61,66440.27,59989.76,61279.86,9800],["2008-08-20",61279.86,63215.02,59667.24,59667.24,10700],["2008-08-21",59667.24,61924.91,59667.24,61924.91,5500],["2008-08-22",61602.39,61924.91,59989.76,59989.76,33000],["2008-08-25",58054.61,63537.54,58054.61,63473.04,9700],["2008-08-26",64505.12,66182.25,64505.12,64505.12,12100],["2008-08-27",69149.49,69149.49,61086.35,61086.35,21100],["2008-08-28",58699.66,58699.66,58312.63,58312.63,500],["2008-08-29",54313.31,55474.4,54313.31,55474.4,5100],["2008-09-03",57990.1,58248.12,56119.45,58248.12,7500],["2008-09-04",54184.3,59989.76,54184.3,54184.3,5100],["2008-09-05",54506.83,54506.83,52829.69,52829.69,2200],["2008-09-08",51023.55,51023.55,49668.94,49668.94,2400],["2008-09-09",49668.94,50959.04,46443.69,50959.04,3000],["2008-09-10",47088.74,47733.79,47024.23,47733.79,1900],["2008-09-11",47153.24,47153.24,43927.99,43927.99,4200],["2008-09-12",43863.48,43927.99,41992.83,42573.38,7200],["2008-09-15",46185.67,46185.67,43863.48,45798.63,3600],["2008-09-16",42573.38,43218.43,42573.38,43218.43,700],["2008-09-17",42831.4,42831.4,39864.16,39864.16,3900],["2008-09-18",38703.07,38703.07,37735.49,37735.49,8600],["2008-09-19",40315.7,40315.7,40315.7,40315.7,500],["2008-09-22",43089.42,43089.42,43089.42,43089.42,200],["2008-09-23",45992.15,46056.66,45798.63,46056.66,4000],["2008-09-24",46443.69,46766.21,43218.43,43218.43,1400],["2008-09-25",45798.63,46443.69,45798.63,46443.69,1600],["2008-09-26",45153.58,45153.58,45153.58,45153.58,300],["2008-09-29",43863.48,43927.99,43218.43,43540.96,900],["2008-09-30",40638.23,40960.75,40638.23,40960.75,6800],["2008-10-01",41928.33,43476.45,40960.75,43476.45,5500],["2008-10-02",45153.58,45153.58,44831.06,45153.58,4000],["2008-10-03",47991.81,48314.33,45153.58,48314.33,1500],["2008-10-06",47669.28,48056.31,42766.89,42766.89,18600],["2008-10-07",41154.27,41283.28,41154.27,41218.77,2100],["2008-10-08",41154.27,43863.48,41154.27,43863.48,1400],["2008-10-09",44508.53,44702.05,44186.01,44702.05,6100],["2008-10-10",45476.11,45476.11,44573.04,45476.11,1100],["2008-10-13",45476.11,45476.11,45476.11,45476.11,700],["2008-10-14",48636.86,48636.86,48636.86,48636.86,22300],["2008-10-15",48636.86,50959.04,48636.86,49668.94,1400],["2008-10-16",50507.51,50507.51,49346.42,49346.42,300],["2008-10-17",49862.46,49862.46,46379.18,46379.18,900],["2008-10-20",44508.53,44508.53,44250.51,44250.51,7300],["2008-10-21",45153.58,46766.21,45153.58,45153.58,1200],["2008-10-22",46121.16,46121.16,43540.96,43863.48,4500],["2008-10-23",41412.29,41605.8,41412.29,41541.3,700],["2008-10-24",39025.6,39670.65,38574.06,39025.6,7500],["2008-10-27",36187.37,36187.37,35993.86,36058.36,7300],["2008-10-28",33542.66,38058.02,33542.66,38058.02,1600],["2008-10-29",39670.65,39670.65,39670.65,39670.65,900],["2008-10-30",36896.93,38187.03,36896.93,38187.03,1400],["2008-10-31",34510.24,36767.92,34445.73,36767.92,4500],["2008-11-03",37348.46,37348.46,37348.46,37348.46,100],["2008-11-04",39864.16,39928.67,39864.16,39928.67,500],["2008-11-05",42702.39,42702.39,42573.38,42702.39,9700],["2008-11-06",45669.62,45669.62,39735.15,43153.92,1000],["2008-11-07",41734.81,41734.81,41734.81,41734.81,100],["2008-11-10",38832.08,39025.6,38832.08,38961.09,1700],["2008-11-11",36187.37,38896.59,36187.37,36187.37,5100],["2008-11-12",35477.82,39348.12,35477.82,39348.12,3500],["2008-11-13",39090.1,39348.12,37412.97,39348.12,4700],["2008-11-14",41283.28,41283.28,39025.6,40702.73,6600],["2008-11-17",42250.85,42250.85,37283.96,40380.2,7000],["2008-11-18",40251.19,42250.85,40251.19,42250.85,8600],["2008-11-19",42831.4,42831.4,40638.23,41283.28,3300],["2008-11-20",42250.85,45605.12,39670.65,41928.33,18100],["2008-11-21",47475.77,47475.77,41283.28,41928.33,23300],["2008-11-24",49926.96,49926.96,43476.45,44444.03,21400],["2008-11-25",49539.93,51797.61,45089.08,45153.58,23000],["2008-11-26",54184.3,54248.81,47153.24,47153.24,8600],["2008-11-27",47733.79,54829.35,47733.79,47733.79,2800],["2008-11-28",48249.83,55474.4,48249.83,48249.83,6500],["2008-12-01",45927.65,45927.65,45927.65,45927.65,200],["2008-12-02",45927.65,45927.65,45927.65,45927.65,0],["2008-12-03",42766.89,42766.89,42766.89,42766.89,300],["2008-12-04",39799.66,39864.16,39799.66,39799.66,2800],["2008-12-05",37412.97,37412.97,37025.94,37090.44,2100],["2008-12-08",34574.74,34574.74,34510.24,34574.74,3600],["2008-12-09",32252.56,32575.09,32188.05,32188.05,5600],["2008-12-10",30059.39,30059.39,29994.88,29994.88,1800],["2008-12-11",28059.73,28059.73,27930.72,27995.22,5700],["2008-12-12",26124.57,27221.16,25995.56,25995.56,143600],["2008-12-15",26447.1,28124.23,26447.1,28124.23,75100],["2008-12-16",28382.25,28382.25,26447.1,27092.15,7300],["2008-12-17",27156.66,28640.27,27156.66,28640.27,5400],["2008-12-18",30188.4,30188.4,28253.24,28704.78,26900],["2008-12-19",28382.25,28962.8,27737.2,28188.74,16000],["2008-12-22",28769.28,28833.79,26447.1,27092.15,28900],["2008-12-23",27092.15,27092.15,25802.05,26447.1,13400],["2008-12-24",25802.05,26963.14,25802.05,26963.14,12800],["2008-12-25",27027.65,27543.69,26447.1,26834.13,8200],["2008-12-26",27092.15,27092.15,26124.57,26253.58,4800],["2008-12-29",26834.13,26834.13,25737.54,25737.54,5400],["2008-12-30",26189.08,26189.08,25350.51,25802.05,19200],["2008-12-31",25673.04,25673.04,24511.95,25092.49,6500],["2009-01-02",25286.01,25544.03,24640.96,25415.02,4300],["2009-01-05",25027.99,25027.99,24705.46,24705.46,8900],["2009-01-06",24124.91,24963.48,23995.9,24705.46,8500],["2009-01-07",25157.0,26124.57,24511.95,24769.97,13700],["2009-01-08",25092.49,25092.49,24447.44,24640.96,4800],["2009-01-09",23866.89,24769.97,23866.89,24769.97,9300],["2009-01-12",24318.43,24769.97,24318.43,24705.46,7300],["2009-01-13",24318.43,24318.43,24253.92,24253.92,1800],["2009-01-14",24253.92,24253.92,24253.92,24253.92,1700],["2009-01-15",24189.42,24253.92,23866.89,23866.89,1100],["2009-01-16",24705.46,24705.46,23866.89,23931.4,1600],["2009-01-19",24253.92,24253.92,23673.38,23673.38,1700],["2009-01-20",23995.9,23995.9,22576.79,22576.79,4800],["2009-01-21",23092.83,23092.83,21931.74,21931.74,3800],["2009-01-22",23028.33,23028.33,23028.33,23028.33,300],["2009-01-23",22576.79,22834.81,22576.79,22834.81,1100],["2009-02-02",23221.84,23221.84,23221.84,23221.84,100],["2009-02-03",21931.74,21931.74,21609.22,21609.22,500],["2009-02-04",22254.27,22254.27,20190.1,20190.1,6300],["2009-02-05",19093.52,19093.52,19093.52,19093.52,2400],["2009-02-06",17803.41,18706.48,17803.41,18190.44,15300],["2009-02-09",18512.97,18706.48,17867.92,18706.48,5800],["2009-02-10",18061.43,18706.48,17158.36,17351.88,12100],["2009-02-11",16126.28,16384.3,16126.28,16126.28,7400],["2009-02-12",16061.77,16126.28,15223.21,15481.23,4400],["2009-02-13",15481.23,16384.3,15481.23,16255.29,7600],["2009-02-16",15997.27,16384.3,15997.27,16384.3,7400],["2009-02-17",16190.78,16190.78,15932.76,15932.76,3100],["2009-02-18",15481.23,15545.73,15094.2,15094.2,4100],["2009-02-19",15739.25,15868.26,15223.21,15803.75,9300],["2009-02-20",15932.76,16577.82,15932.76,16577.82,23900],["2009-02-23",17480.89,17480.89,17416.38,17480.89,24800],["2009-02-24",18641.98,18641.98,17545.39,18641.98,26400],["2009-02-25",19545.05,19545.05,18448.46,18835.49,12000],["2009-02-26",17996.93,18125.94,17996.93,17996.93,8800],["2009-02-27",16771.33,19222.53,16771.33,19158.02,34100],["2009-03-02",18383.96,18706.48,17803.41,17803.41,3500],["2009-03-03",17093.86,17416.38,17093.86,17158.36,7000],["2009-03-04",16771.33,17545.39,16771.33,17480.89,5200],["2009-03-05",17996.93,18383.96,17351.88,17480.89,6000],["2009-03-06",17545.39,17545.39,17222.87,17287.37,4100],["2009-03-09",17093.86,17416.38,17093.86,17222.87,4600],["2009-03-10",17287.37,17609.9,17093.86,17416.38,4400],["2009-03-11",17738.91,18190.44,17480.89,17480.89,9200],["2009-03-12",17738.91,17738.91,17416.38,17480.89,19300],["2009-03-13",17609.9,17803.41,17158.36,17222.87,27100],["2009-03-16",17480.89,17480.89,17416.38,17480.89,28500],["2009-03-17",17803.41,17996.93,17738.91,17932.42,31800],["2009-03-18",18900.0,19029.01,18319.45,19029.01,21800],["2009-03-19",19029.01,19029.01,18061.43,18383.96,15300],["2009-03-20",17545.39,19029.01,17545.39,18577.47,12500],["2009-03-23",17867.92,18383.96,17609.9,17609.9,5600],["2009-03-24",18641.98,18641.98,17803.41,17932.42,8500],["2009-03-25",18061.43,18190.44,17932.42,17932.42,20800],["2009-03-26",18125.94,18190.44,18061.43,18061.43,14900],["2009-03-27",18383.96,19287.03,18383.96,19287.03,67900],["2009-03-30",20383.62,20383.62,19351.54,20383.62,38900],["2009-03-31",21609.22,21609.22,19029.01,19738.57,15900],["2009-04-01",20899.66,21157.68,19029.01,19867.58,27500],["2009-04-02",20577.13,20641.64,19674.06,19867.58,18500],["2009-04-03",19416.04,21351.19,18770.99,21351.19,50500],["2009-04-07",21609.22,22770.31,21609.22,22770.31,20700],["2009-04-08",22447.78,22576.79,20899.66,20899.66,14100],["2009-04-09",23221.84,23221.84,20448.12,20512.63,23300],["2009-04-10",21931.74,22318.77,21609.22,22060.75,27600],["2009-04-13",23221.84,23415.36,22705.8,23415.36,40700],["2009-04-14",24834.47,24834.47,21931.74,22318.77,15500],["2009-04-15",21931.74,22318.77,21738.23,21738.23,17400],["2009-04-16",21931.74,21931.74,20577.13,20641.64,16500],["2009-04-17",19480.55,19480.55,19287.03,19287.03,17600],["2009-04-20",18061.43,20577.13,17996.93,18383.96,20200],["2009-04-21",17287.37,19803.07,17222.87,19803.07,27100],["2009-04-22",19351.54,19351.54,19287.03,19351.54,7400],["2009-04-23",20706.14,20706.14,20706.14,20706.14,5400],["2009-04-24",22125.26,22125.26,19351.54,20770.65,19600],["2009-04-27",20061.09,20964.16,19867.58,19867.58,17800],["2009-04-28",19351.54,19932.08,19351.54,19932.08,11500],["2009-04-29",20641.64,20641.64,19609.56,20319.11,1300],["2009-05-04",21415.7,21480.2,19674.06,21480.2,30700],["2009-05-05",22834.81,22899.32,21351.19,21931.74,51300],["2009-05-06",21802.73,21802.73,21222.18,21222.18,4200],["2009-05-07",21931.74,22254.27,21609.22,21673.72,10000],["2009-05-08",21738.23,21738.23,20448.12,20641.64,10500],["2009-05-11",21738.23,21738.23,19287.03,20641.64,9800],["2009-05-12",19674.06,21222.18,19674.06,21222.18,3200],["2009-05-13",20319.11,21157.68,20319.11,21157.68,3100],["2009-05-14",20512.63,20512.63,19158.02,19351.54,15900],["2009-05-15",20964.16,20964.16,20448.12,20964.16,15900],["2009-05-18",22254.27,22254.27,20641.64,20641.64,4000],["2009-05-19",22834.81,22834.81,22576.79,22834.81,22300],["2009-05-20",24382.94,24382.94,24382.94,24382.94,5500],["2009-05-21",26060.07,26060.07,26060.07,26060.07,8300],["2009-05-22",27866.21,27866.21,26060.07,27866.21,83200],["2009-05-25",29607.85,29607.85,29349.83,29607.85,39100],["2009-05-26",31672.01,31672.01,31672.01,31672.01,19000],["2009-05-27",33865.19,33865.19,33865.19,33865.19,2500],["2009-05-28",36187.37,36187.37,32252.56,33865.19,46500],["2009-05-29",33994.2,33994.2,31607.51,31607.51,46700],["2009-06-01",32252.56,32252.56,31607.51,31930.03,29500],["2009-06-02",33994.2,33994.2,29994.88,30252.9,16500],["2009-06-03",30317.41,33800.68,29994.88,33800.68,30600],["2009-06-04",35348.81,35413.31,35284.3,35413.31,31000],["2009-06-05",37670.99,37864.51,37670.99,37800.0,37800],["2009-06-08",38703.07,40509.22,38703.07,40509.22,46400],["2009-06-09",42573.38,42573.38,37219.45,37219.45,47100],["2009-06-10",36122.87,36445.39,35993.86,36122.87,27800],["2009-06-11",36767.92,38509.56,36767.92,38445.05,36100],["2009-06-12",40960.75,40960.75,38703.07,40960.75,124400],["2009-06-15",43669.97,43669.97,37993.52,41928.33,14400],["2009-06-16",38896.59,39348.12,38896.59,38896.59,9900],["2009-06-17",36187.37,39348.12,36187.37,39348.12,21000],["2009-06-18",37090.44,38703.07,36896.93,38638.57,12000],["2009-06-19",39993.17,39993.17,35477.82,36122.87,8700],["2009-06-22",34510.24,34510.24,34252.22,34252.22,13600],["2009-06-23",31994.54,31994.54,31994.54,31994.54,1800],["2009-06-24",29801.37,33994.2,29801.37,32252.56,28700],["2009-06-25",32381.57,32897.61,31801.02,31801.02,18000],["2009-06-26",32897.61,32897.61,32252.56,32897.61,7700],["2009-06-29",35090.78,35090.78,35090.78,35090.78,100],["2009-06-30",35090.78,36767.92,32639.59,32639.59,9800],["2009-07-01",32252.56,34252.22,31865.53,31865.53,8500],["2009-07-02",33542.66,33542.66,30252.9,30381.91,18600],["2009-07-03",32639.59,32639.59,28511.26,30510.92,14100],["2009-07-06",28575.77,32252.56,28575.77,31413.99,5600],["2009-07-07",30962.46,31349.49,30962.46,31349.49,800],["2009-07-08",31284.98,31349.49,29994.88,30833.45,8100],["2009-07-09",30317.41,30446.42,30317.41,30317.41,6700],["2009-07-10",29091.81,29349.83,29091.81,29349.83,5400],["2009-07-13",30639.93,30639.93,29027.3,29027.3,2200],["2009-07-14",28382.25,28382.25,28059.73,28059.73,7600],["2009-07-15",29672.35,29672.35,29027.3,29027.3,1300],["2009-07-16",30317.41,30317.41,29349.83,29543.34,1700],["2009-07-17",28446.76,28446.76,28382.25,28382.25,1900],["2009-07-20",29994.88,29994.88,29607.85,29607.85,1000],["2009-07-21",29994.88,29994.88,28382.25,29027.3,4300],["2009-07-22",29027.3,29027.3,28511.26,28511.26,2700],["2009-07-23",29672.35,29672.35,26834.13,29478.84,19100],["2009-07-24",31155.97,31155.97,31155.97,31155.97,5600],["2009-07-27",33284.64,33284.64,29156.31,32252.56,4800],["2009-07-28",33542.66,33542.66,30059.39,30059.39,4300],["2009-07-29",30962.46,31478.5,30317.41,30317.41,10300],["2009-07-30",29027.3,29349.83,29027.3,29156.31,7800],["2009-07-31",30962.46,30962.46,29091.81,29543.34,6100],["2009-08-03",29414.33,29414.33,29349.83,29414.33,7100],["2009-08-04",29414.33,30639.93,29414.33,30381.91,17000],["2009-08-05",31930.03,31994.54,29994.88,31994.54,25200],["2009-08-06",33994.2,33994.2,33994.2,33994.2,42400],["2009-08-07",36187.37,36187.37,32381.57,33542.66,1900],["2009-08-10",34252.22,34252.22,32897.61,33671.67,13900],["2009-08-11",32317.06,33865.19,32252.56,33671.67,17100],["2009-08-12",34768.26,35671.33,33542.66,33800.68,13200],["2009-08-13",36187.37,36187.37,33542.66,33865.19,11300],["2009-08-14",34703.75,36122.87,33671.67,35993.86,35200],["2009-08-17",36122.87,36122.87,33994.2,34445.73,15200],["2009-08-18",34639.25,36122.87,34639.25,35090.78,11900],["2009-08-19",35090.78,35929.35,35090.78,35800.34,17900],["2009-08-20",35090.78,35477.82,34832.76,35477.82,2500],["2009-08-21",35477.82,35477.82,34187.71,35477.82,31400],["2009-08-24",35477.82,35477.82,34187.71,34510.24,9100],["2009-08-25",34187.71,34187.71,32897.61,34187.71,5800],["2009-08-26",32575.09,34445.73,32252.56,33542.66,11900],["2009-08-27",34832.76,34832.76,32704.1,33413.65,25100],["2009-08-28",32962.12,34832.76,32962.12,34187.71,17200],["2009-08-31",35477.82,36187.37,34832.76,35477.82,32200],["2009-09-01",34510.24,34510.24,34187.71,34316.72,10100],["2009-09-03",34187.71,34768.26,33542.66,33542.66,20300],["2009-09-04",33994.2,33994.2,32962.12,33155.63,22200],["2009-09-07",33349.15,34832.76,32897.61,34574.74,56300],["2009-09-08",35413.31,36058.36,35413.31,36058.36,38000],["2009-09-09",38509.56,38509.56,38509.56,38509.56,41400],["2009-09-10",41089.76,41154.27,38509.56,41154.27,191500],["2009-09-11",39993.17,42250.85,39993.17,40638.23,78700],["2009-09-14",43218.43,43798.98,41928.33,43798.98,76300],["2009-09-15",46121.16,46250.17,45218.09,46250.17,40900],["2009-09-16",49410.92,49410.92,49346.42,49410.92,37500],["2009-09-17",52829.69,52829.69,52829.69,52829.69,33600],["2009-09-18",56506.48,56506.48,56506.48,56506.48,15800],["2009-09-21",60441.3,60441.3,56506.48,60441.3,204700],["2009-09-22",64311.6,64311.6,61279.86,64311.6,45100],["2009-09-23",68633.45,68633.45,68633.45,68633.45,8200],["2009-09-24",73406.83,73406.83,72890.78,73406.83,75600],["2009-09-25",78502.73,78502.73,78502.73,78502.73,52900],["2009-09-28",83985.67,83985.67,75470.99,79986.35,127800],["2009-09-29",87662.46,87662.46,76309.56,76374.06,86500],["2009-09-30",76116.04,76116.04,74245.39,74245.39,7000],["2009-10-01",79470.31,79470.31,69149.49,69149.49,148300],["2009-10-02",68181.91,68181.91,68181.91,68181.91,9000],["2009-10-05",63473.04,63860.07,63473.04,63473.04,24500],["2009-10-06",59344.71,67859.39,59344.71,64569.62,85500],["2009-10-07",69988.05,69988.05,62569.97,65795.22,34600],["2009-10-08",66440.27,69665.53,65150.17,69665.53,38700],["2009-10-09",72632.76,72632.76,72245.73,72632.76,41700],["2009-10-12",77664.16,77664.16,77535.15,77664.16,19300],["2009-10-13",83082.59,83082.59,72245.73,77406.14,64600],["2009-10-14",76116.04,77406.14,73535.84,75987.03,42800],["2009-10-15",80244.37,80244.37,76116.04,80244.37,135200],["2009-10-16",83856.66,84501.71,83856.66,84501.71,115200],["2009-10-19",90307.17,90307.17,89017.06,90307.17,43400],["2009-10-20",72439.25,72439.25,72439.25,72439.25,200],["2009-10-21",77470.65,77470.65,77470.65,77470.65,1100],["2009-10-22",82889.08,82889.08,82244.03,82889.08,53900],["2009-10-23",88565.53,88565.53,85791.81,88565.53,106100],["2009-10-26",94177.47,94693.52,88501.02,94177.47,85900],["2009-10-27",93532.42,98241.3,85469.28,98047.78,133900],["2009-10-28",93532.42,96757.68,92887.37,93532.42,43600],["2009-10-29",93532.42,93532.42,87791.47,90307.17,50600],["2009-10-30",95661.09,95661.09,89468.6,89468.6,44100],["2009-11-02",84888.74,85146.76,84888.74,84888.74,22600],["2009-11-03",79018.77,80631.4,78954.27,78954.27,13700],["2009-11-04",73535.84,77406.14,73535.84,73535.84,54500],["2009-11-05",76116.04,76116.04,68891.47,73922.87,98100],["2009-11-06",72245.73,75019.45,65214.68,67730.38,24200],["2009-11-09",64505.12,65150.17,63860.07,63860.07,27400],["2009-11-10",66440.27,67085.32,59473.72,59473.72,46500],["2009-11-11",58054.61,63602.05,56506.48,61279.86,39400],["2009-11-12",60763.82,63795.56,60763.82,63795.56,21200],["2009-11-13",64505.12,67601.37,63215.02,67601.37,13800],["2009-11-16",69536.52,69601.02,67730.38,69601.02,56800],["2009-11-17",70955.63,70955.63,65795.22,65988.74,43500],["2009-11-18",65150.17,69988.05,63860.07,67923.89,24400],["2009-11-19",68891.47,69020.48,67730.38,67730.38,12900],["2009-11-20",68375.43,68697.95,64505.12,65150.17,5100],["2009-11-23",63473.04,66440.27,61344.37,61344.37,15900],["2009-11-24",61731.4,61795.9,58054.61,59022.18,15500],["2009-11-25",57409.56,57538.57,55990.44,55990.44,13600],["2009-11-26",54829.35,54829.35,52378.16,52378.16,6200],["2009-11-27",48894.88,54829.35,48894.88,49152.9,45200],["2009-11-30",50636.52,51926.62,49539.93,51862.12,18600],["2009-12-01",54119.8,54377.82,53861.77,54377.82,12700],["2009-12-02",54248.81,54248.81,50507.51,50959.04,11800],["2009-12-03",50959.04,51797.61,49023.89,50959.04,23000],["2009-12-04",51668.6,51668.6,49668.94,50959.04,8600],["2009-12-07",50249.49,50249.49,49152.9,49281.91,8000],["2009-12-08",47153.24,47153.24,46314.68,47088.74,18700],["2009-12-09",43863.48,43863.48,43282.94,43282.94,1800],["2009-12-10",40638.23,41928.33,40573.72,40573.72,17300],["2009-12-11",38703.07,39025.6,38058.02,38058.02,9100],["2009-12-14",35477.82,40767.24,35477.82,40767.24,19900],["2009-12-15",38703.07,41218.77,38703.07,41218.77,6300],["2009-12-16",43540.96,43540.96,38187.03,40251.19,15100],["2009-12-17",39928.67,42444.37,37541.98,42444.37,9200],["2009-12-18",41928.33,42702.39,41928.33,42702.39,3300],["2009-12-21",45411.6,45411.6,45411.6,45411.6,8800],["2009-12-22",48572.35,48572.35,47411.26,47733.79,58900],["2009-12-23",48572.35,51281.57,45605.12,50636.52,22000],["2009-12-24",50959.04,53539.25,49023.89,53152.22,21700],["2009-12-25",53539.25,55474.4,53539.25,55474.4,30300],["2009-12-28",55474.4,57087.03,52894.2,55474.4,12200],["2009-12-29",54958.36,55796.93,51991.13,52249.15,26600],["2009-12-30",53216.72,55474.4,52571.67,55409.9,22200],["2009-12-31",54248.81,57925.6,54248.81,57925.6,33400],["2010-01-04",59344.71,59667.24,59344.71,59667.24,5100],["2010-01-05",63731.06,63731.06,62569.97,63731.06,35700],["2010-01-06",63602.05,67407.85,63602.05,66440.27,43100],["2010-01-07",66440.27,68826.96,65150.17,68762.46,40800],["2010-01-08",72697.27,72697.27,65795.22,68375.43,49000],["2010-01-11",67085.32,74180.89,66956.31,67020.82,37500],["2010-01-12",73471.33,73471.33,67730.38,67730.38,33900],["2010-01-13",65988.74,74180.89,65279.18,74180.89,49200],["2010-01-14",72245.73,72245.73,70955.63,71536.18,11300],["2010-01-15",71923.21,71923.21,66891.81,66891.81,17200],["2010-01-18",62569.97,63215.02,62569.97,62569.97,8400],["2010-01-19",58764.16,62634.47,58312.63,61279.86,13800],["2010-01-20",58699.66,58764.16,57022.53,57022.53,22400],["2010-01-21",55474.4,56764.51,53216.72,53216.72,36000],["2010-01-22",54119.8,57474.06,54119.8,57474.06,15600],["2010-01-25",56506.48,58699.66,56441.98,58699.66,2000],["2010-01-26",61086.35,61150.85,61086.35,61150.85,14800],["2010-01-27",65408.19,65408.19,58054.61,61279.86,12000],["2010-01-28",58054.61,61279.86,58054.61,60312.29,9200],["2010-01-29",59925.26,60054.27,59925.26,60054.27,6000],["2010-02-01",58054.61,60634.81,58054.61,60634.81,2600],["2010-02-02",62505.46,62505.46,58054.61,59473.72,2700],["2010-02-03",57409.56,58054.61,56119.45,56764.51,11200],["2010-02-04",58570.65,58570.65,58054.61,58506.14,6200],["2010-02-05",58506.14,59860.75,56119.45,58570.65,20000],["2010-02-08",58377.13,60570.31,58377.13,58764.16,5700],["2010-02-09",60183.28,60183.28,55409.9,58312.63,20300],["2010-02-10",56119.45,57925.6,56119.45,56119.45,1400],["2010-02-11",58054.61,59409.22,53539.25,56829.01,10800],["2010-02-12",53926.28,54829.35,53861.77,54506.83,5600],["2010-02-22",56054.95,57861.09,54184.3,54313.31,8800],["2010-02-23",53603.75,53603.75,53281.23,53474.74,5300],["2010-02-24",51604.1,53474.74,51604.1,52894.2,11100],["2010-02-25",53539.25,54184.3,52055.63,52894.2,14600],["2010-02-26",52636.18,54184.3,52313.65,53410.24,10300],["2010-03-01",55796.93,55796.93,54248.81,54893.86,17200],["2010-03-02",56119.45,56441.98,53861.77,54958.36,15400],["2010-03-03",55151.88,55796.93,54571.33,55796.93,21600],["2010-03-04",56764.51,57732.08,55474.4,56764.51,21600],["2010-03-05",56119.45,57022.53,55796.93,56119.45,17700],["2010-03-08",57409.56,60247.78,57151.54,58377.13,26800],["2010-03-09",58183.62,58699.66,57796.59,58119.11,23700],["2010-03-10",58377.13,58377.13,55022.87,55022.87,11600],["2010-03-11",57280.55,57280.55,55603.41,56441.98,12900],["2010-03-12",56119.45,60183.28,56119.45,60183.28,74300],["2010-03-15",63666.55,63666.55,63150.51,63666.55,60800],["2010-03-16",63731.06,64311.6,61279.86,61924.91,29300],["2010-03-17",62569.97,66827.3,60634.81,63602.05,33000],["2010-03-18",63215.02,63215.02,59344.71,60634.81,21300],["2010-03-19",60763.82,62376.45,58699.66,60054.27,12800],["2010-03-22",58764.16,60699.32,58764.16,59344.71,15700],["2010-03-23",59344.71,59989.76,57474.06,58699.66,30600],["2010-03-24",60505.8,60505.8,58441.64,59344.71,15300],["2010-03-25",60570.31,60570.31,56764.51,57409.56,13400],["2010-03-26",58054.61,59344.71,56764.51,59280.2,15400],["2010-03-29",58699.66,60312.29,58377.13,58699.66,11200],["2010-03-30",59022.18,63150.51,59022.18,63150.51,154600],["2010-03-31",66440.27,66440.27,63086.01,65472.7,58900],["2010-04-01",65150.17,65150.17,61344.37,62569.97,39400],["2010-04-02",65795.22,66762.8,64505.12,66762.8,86100],["2010-04-05",71407.17,71407.17,67730.38,71407.17,100600],["2010-04-06",75470.99,75922.53,75470.99,75470.99,55300],["2010-04-07",73600.34,76116.04,70955.63,72890.78,48500],["2010-04-08",73535.84,73535.84,68504.44,70310.58,67100],["2010-04-09",70955.63,73213.31,68375.43,70246.08,37100],["2010-04-12",70955.63,70955.63,68697.95,69084.98,65800],["2010-04-13",74374.4,74374.4,73471.33,74374.4,14300],["2010-04-14",79534.81,79534.81,74180.89,75148.46,86400],["2010-04-15",79341.3,79341.3,72890.78,74825.94,38900],["2010-04-16",74825.94,75148.46,70955.63,71600.68,49400],["2010-04-19",74374.4,74374.4,66827.3,68375.43,51700],["2010-04-20",68375.43,68375.43,65795.22,67085.32,36000],["2010-04-21",68375.43,68375.43,64182.59,67407.85,50300],["2010-04-22",68052.9,69020.48,66440.27,68310.92,30900],["2010-04-26",67085.32,69343.0,67085.32,68762.46,24100],["2010-04-27",69020.48,72503.75,69020.48,72245.73,26100],["2010-04-28",73213.31,74825.94,71600.68,73535.84,28300],["2010-04-29",74825.94,74825.94,71278.16,71278.16,29500],["2010-05-04",68439.93,70955.63,68439.93,68439.93,43800],["2010-05-05",67730.38,68375.43,64634.13,65472.7,29600],["2010-05-06",67085.32,69343.0,67085.32,67859.39,24800],["2010-05-07",67407.85,67407.85,65150.17,65795.22,16800],["2010-05-10",65730.72,65795.22,62247.44,63279.52,51200],["2010-05-11",64247.1,64247.1,62569.97,63860.07,15000],["2010-05-12",63602.05,63602.05,60054.27,60634.81,17400],["2010-05-13",63215.02,65343.69,61279.86,65343.69,21300],["2010-05-14",64505.12,68439.93,64505.12,65795.22,10000],["2010-05-17",63215.02,68117.41,63215.02,63860.07,6500],["2010-05-18",62182.94,64505.12,62118.43,62569.97,10100],["2010-05-19",61408.87,61408.87,58699.66,59086.69,26700],["2010-05-20",58054.61,59925.26,55603.41,59925.26,40700],["2010-05-21",58054.61,58054.61,54377.82,54377.82,57900],["2010-05-24",54829.35,58570.65,54184.3,58570.65,44000],["2010-05-25",60118.77,60118.77,56764.51,56764.51,20400],["2010-05-26",58699.66,59667.24,57409.56,59344.71,30300],["2010-05-27",58054.61,59989.76,58054.61,59473.72,25800],["2010-05-28",62505.46,62569.97,61215.36,61731.4,25000],["2010-05-31",64182.59,64182.59,59344.71,59667.24,6600],["2010-06-01",57409.56,60312.29,57409.56,59344.71,4700],["2010-06-02",58054.61,59344.71,58054.61,58699.66,12400],["2010-06-03",59344.71,59344.71,58054.61,58828.67,10200],["2010-06-04",58119.11,58699.66,56119.45,58054.61,7600],["2010-06-07",54829.35,56764.51,53216.72,56764.51,15000],["2010-06-08",53539.25,54506.83,53539.25,54248.81,6600],["2010-06-09",55474.4,55474.4,54829.35,54829.35,2600],["2010-06-10",53926.28,55474.4,53926.28,55151.88,2300],["2010-06-11",55474.4,55474.4,54829.35,55474.4,7600],["2010-06-14",59215.7,59215.7,59215.7,59215.7,7000],["2010-06-15",63344.03,63344.03,61279.86,63344.03,33400],["2010-06-16",67730.38,67730.38,62247.44,63150.51,47700],["2010-06-17",59989.76,60957.34,59344.71,59344.71,22900],["2010-06-18",59344.71,59602.73,58248.12,58248.12,7600],["2010-06-21",59280.2,59925.26,59215.7,59925.26,1100],["2010-06-22",59989.76,59989.76,58248.12,59280.2,17700],["2010-06-23",59022.18,59344.71,58699.66,59344.71,7000],["2010-06-24",58377.13,59989.76,58377.13,59022.18,19100],["2010-06-25",56893.52,57474.06,56893.52,57409.56,4500],["2010-06-28",57409.56,59344.71,57409.56,59344.71,1600],["2010-06-29",59538.23,59538.23,58183.62,58183.62,1900],["2010-06-30",57990.1,57990.1,57409.56,57474.06,1600],["2010-07-01",58054.61,58635.15,58054.61,58635.15,4100],["2010-07-02",58699.66,58699.66,57409.56,57474.06,3300],["2010-07-05",58635.15,58635.15,58635.15,58635.15,100],["2010-07-06",58054.61,58054.61,54829.35,55925.94,10900],["2010-07-07",55538.91,55538.91,55151.88,55216.38,6900],["2010-07-08",58506.14,58506.14,55151.88,55151.88,9500],["2010-07-09",56700.0,56700.0,55474.4,55474.4,5800],["2010-07-12",54506.83,56119.45,54506.83,56119.45,2700],["2010-07-13",57990.1,58893.17,57732.08,58893.17,2300],["2010-07-14",56764.51,56764.51,55796.93,55796.93,2800],["2010-07-15",56119.45,56183.96,54893.86,54893.86,3200],["2010-07-16",56700.0,56764.51,56119.45,56119.45,6600],["2010-07-19",54829.35,56183.96,54829.35,55796.93,4400],["2010-07-20",56119.45,56119.45,54829.35,55151.88,10000],["2010-07-21",54764.85,55474.4,54764.85,54829.35,4800],["2010-07-22",54829.35,54829.35,54829.35,54829.35,100],["2010-07-23",58248.12,58248.12,54313.31,54313.31,2800],["2010-07-26",54506.83,54506.83,54313.31,54313.31,2000],["2010-07-27",55603.41,55603.41,52571.67,55022.87,900],["2010-07-28",53539.25,53539.25,51926.62,51991.13,14100],["2010-07-29",52507.17,52894.2,51926.62,52571.67,3100],["2010-07-30",55345.39,55345.39,52507.17,52571.67,5000],["2010-08-02",52571.67,53474.74,52571.67,53474.74,2400],["2010-08-03",52313.65,52313.65,51926.62,51926.62,5100],["2010-08-04",51862.12,51862.12,51862.12,51862.12,100],["2010-08-05",51604.1,51604.1,49023.89,51475.09,3200],["2010-08-06",48701.37,50959.04,48507.85,50959.04,5100],["2010-08-09",47733.79,47733.79,46959.73,46959.73,5200],["2010-08-10",44508.53,45089.08,43798.98,43863.48,12400],["2010-08-11",43218.43,46443.69,43218.43,46379.18,8000],["2010-08-12",42702.39,43863.48,42702.39,42831.4,7300],["2010-08-13",42766.89,44444.03,42766.89,44186.01,2700],["2010-08-16",45153.58,47024.23,45153.58,47024.23,5600],["2010-08-17",49023.89,49797.95,46379.18,46443.69,10500],["2010-08-18",46766.21,47088.74,43476.45,43927.99,8100],["2010-08-19",43218.43,44508.53,42250.85,43218.43,3100],["2010-08-20",43540.96,43863.48,42960.41,42960.41,3500],["2010-08-23",42573.38,45089.08,42573.38,45089.08,6300],["2010-08-24",42250.85,42315.36,41347.78,41412.29,13500],["2010-08-25",38832.08,38832.08,38703.07,38703.07,8600],["2010-08-26",38703.07,39993.17,38703.07,39993.17,18800],["2010-08-27",38703.07,39670.65,38703.07,39670.65,9200],["2010-08-30",41218.77,41863.82,41218.77,41863.82,2900],["2010-08-31",43218.43,44702.05,43218.43,44702.05,13600],["2010-09-01",47088.74,47475.77,45153.58,47475.77,13700],["2010-09-06",49668.94,50055.97,49668.94,50055.97,14900],["2010-09-07",48378.84,52120.14,47088.74,48378.84,13100],["2010-09-08",48894.88,48894.88,45798.63,48314.33,4000],["2010-09-09",47346.76,49991.47,47346.76,49668.94,15700],["2010-09-10",50313.99,50313.99,45153.58,45476.11,12800],["2010-09-13",45153.58,45153.58,45153.58,45153.58,700],["2010-09-14",48314.33,48314.33,45153.58,45153.58,600],["2010-09-15",47798.29,47798.29,44186.01,44186.01,2600],["2010-09-16",45734.13,45734.13,42637.88,45734.13,4100],["2010-09-17",46443.69,47669.28,46443.69,47604.78,2400],["2010-09-20",49539.93,49539.93,45798.63,45798.63,11000],["2010-09-21",45798.63,45863.14,44508.53,44508.53,6400],["2010-09-22",47024.23,47024.23,45798.63,45798.63,200],["2010-09-23",45218.09,45218.09,45153.58,45153.58,400],["2010-09-24",45153.58,45153.58,45153.58,45153.58,1000],["2010-09-27",45927.65,46056.66,44573.04,45927.65,2800],["2010-09-28",45153.58,46443.69,45153.58,45153.58,1000],["2010-09-29",47088.74,47088.74,44508.53,45153.58,300],["2010-09-30",45605.12,45605.12,44831.06,45153.58,1200],["2010-10-01",45798.63,46443.69,45282.59,46056.66,10200],["2010-10-04",44508.53,44508.53,42573.38,42573.38,6700],["2010-10-05",40960.75,41928.33,40960.75,41928.33,1500],["2010-10-06",44508.53,44508.53,43992.49,44379.52,1800],["2010-10-07",45153.58,45153.58,41928.33,41928.33,900],["2010-10-08",43863.48,43863.48,41476.79,41476.79,4700],["2010-10-11",41347.78,41347.78,41283.28,41283.28,700],["2010-10-12",43218.43,43218.43,39412.63,41283.28,3300],["2010-10-13",39348.12,41154.27,38574.06,40638.23,4500],["2010-10-14",41154.27,41476.79,39348.12,40186.69,1200],["2010-10-15",38703.07,39993.17,38703.07,38703.07,4600],["2010-10-18",38703.07,38767.58,37541.98,38703.07,5100],["2010-10-19",38058.02,38058.02,35929.35,36316.38,10400],["2010-10-20",36316.38,36316.38,34187.71,34187.71,14500],["2010-10-21",34381.23,34832.76,33542.66,33607.17,11700],["2010-10-22",33542.66,33542.66,33542.66,33542.66,5800],["2010-10-25",32381.57,34961.77,32381.57,33865.19,3600],["2010-10-26",36445.39,36638.91,36445.39,36638.91,8300],["2010-10-27",34316.72,34316.72,34187.71,34187.71,700],["2010-10-28",35155.29,35477.82,34574.74,34574.74,900],["2010-10-29",34832.76,34832.76,34768.26,34832.76,2400],["2010-11-01",34832.76,34832.76,34832.76,34832.76,0],["2010-11-02",32897.61,33542.66,32768.6,32833.11,1900],["2010-11-03",32252.56,32575.09,31994.54,32575.09,2500],["2010-11-04",34381.23,34381.23,32252.56,32252.56,1100],["2010-11-05",34510.24,34510.24,32897.61,33091.13,2200],["2010-11-08",32897.61,32897.61,32897.61,32897.61,3300],["2010-11-09",32897.61,32897.61,32897.61,32897.61,1600],["2010-11-10",32897.61,32897.61,32897.61,32897.61,0],["2010-11-11",32252.56,32252.56,31736.52,31736.52,1000],["2010-11-12",30639.93,30639.93,30639.93,30639.93,300],["2010-11-15",30639.93,30639.93,29027.3,29027.3,6300],["2010-11-16",30639.93,31672.01,30188.4,30188.4,2300],["2010-11-17",30317.41,30317.41,29027.3,29349.83,1500],["2010-11-18",30639.93,30962.46,30639.93,30639.93,900],["2010-11-19",30704.44,30833.45,29349.83,29349.83,1700],["2010-11-22",30446.42,30446.42,30446.42,30446.42,0],["2010-11-23",30639.93,30639.93,30575.43,30575.43,500],["2010-11-24",30317.41,30639.93,30317.41,30446.42,1900],["2010-11-25",30446.42,32575.09,30446.42,32575.09,5000],["2010-11-26",31607.51,33220.14,31091.47,32833.11,5100],["2010-11-29",34252.22,34252.22,31413.99,34123.21,2000],["2010-11-30",34832.76,35800.34,34832.76,35800.34,8000],["2010-12-01",37929.01,37929.01,34510.24,35477.82,4700],["2010-12-02",34510.24,37025.94,34187.71,36961.43,12300],["2010-12-03",38703.07,38961.09,37090.44,38961.09,7800],["2010-12-06",41218.77,41218.77,39348.12,39348.12,2100],["2010-12-07",41025.26,41025.26,38380.55,38380.55,2600],["2010-12-08",36896.93,37735.49,36638.91,37735.49,1900],["2010-12-09",37090.44,39799.66,35155.29,39799.66,3100],["2010-12-10",38380.55,38767.58,36445.39,36767.92,700],["2010-12-13",38703.07,39993.17,38703.07,38703.07,2300],["2010-12-14",39348.12,39993.17,36638.91,36638.91,12200],["2010-12-15",36445.39,36638.91,36445.39,36638.91,2500],["2010-12-16",35477.82,35477.82,34445.73,34445.73,5400],["2010-12-17",36122.87,37154.95,36122.87,37154.95,800],["2010-12-20",38638.57,38638.57,38638.57,38638.57,100],["2010-12-21",36445.39,37412.97,36122.87,36122.87,900],["2010-12-22",38703.07,39477.13,38703.07,39477.13,2600],["2010-12-23",42121.84,42121.84,41928.33,42121.84,45000],["2010-12-24",44508.53,44508.53,42121.84,42831.4,11400],["2010-12-27",43024.91,43024.91,41928.33,42895.9,5300],["2010-12-28",40702.73,41154.27,40702.73,41154.27,8200],["2010-12-29",41734.81,43476.45,39993.17,41670.31,1600],["2010-12-30",39993.17,41928.33,38896.59,41928.33,7000],["2010-12-31",40638.23,41799.32,40638.23,41799.32,16200],["2011-01-04",44250.51,44250.51,41670.31,42508.87,6200],["2011-01-05",43089.42,43089.42,40638.23,42250.85,5000],["2011-01-06",41347.78,41928.33,40638.23,41412.29,7700],["2011-01-07",41605.8,41863.82,39993.17,41218.77,29800],["2011-01-10",24124.91,24124.91,24124.91,24124.91,900],["2011-01-11",25802.05,25802.05,25157.0,25157.0,38500],["2011-01-12",25415.02,25479.52,23802.39,23802.39,16000],["2011-01-13",22576.79,23866.89,22576.79,22576.79,9200],["2011-01-14",22641.3,23544.37,22641.3,23544.37,3000],["2011-01-17",23544.37,23544.37,22576.79,22576.79,4100],["2011-01-18",22254.27,22254.27,21931.74,21931.74,2800],["2011-01-19",22576.79,22576.79,22576.79,22576.79,100],["2011-01-20",22576.79,22834.81,21996.25,21996.25,1000],["2011-01-21",22318.77,22576.79,21931.74,22576.79,3100],["2011-01-24",22254.27,22254.27,21286.69,21286.69,700],["2011-01-25",20641.64,21286.69,20319.11,20319.11,5300],["2011-01-26",20835.15,20835.15,20835.15,20835.15,100],["2011-01-27",20964.16,20964.16,20964.16,20964.16,800],["2011-01-28",20964.16,20964.16,20964.16,20964.16,0],["2011-02-08",21609.22,21867.24,20125.6,21867.24,1100],["2011-02-09",21802.73,21802.73,20448.12,20448.12,4900],["2011-02-10",20061.09,20061.09,20061.09,20061.09,100],["2011-02-11",19996.59,19996.59,19545.05,19674.06,2700],["2011-02-14",19029.01,19093.52,19029.01,19093.52,1200],["2011-02-15",18641.98,18706.48,18641.98,18706.48,2700],["2011-02-16",18706.48,19351.54,18706.48,19351.54,1800],["2011-02-17",19351.54,19351.54,17545.39,18061.43,7400],["2011-02-18",17932.42,17932.42,17416.38,17803.41,4000],["2011-02-21",16448.81,16448.81,16319.8,16319.8,2600],["2011-02-22",15545.73,15545.73,15287.71,15352.22,9100],["2011-02-23",16061.77,16061.77,14836.18,15803.75,5500],["2011-02-24",15223.21,15223.21,14062.12,14578.16,11100],["2011-02-25",15287.71,15352.22,15287.71,15352.22,4000],["2011-02-28",15352.22,16384.3,15352.22,16384.3,38800],["2011-03-01",17351.88,17416.38,17287.37,17416.38,58300],["2011-03-02",18383.96,18383.96,16964.85,17416.38,11000],["2011-03-03",17158.36,17158.36,16319.8,16900.34,16800],["2011-03-04",17351.88,17416.38,15868.26,15868.26,8900],["2011-03-07",15997.27,17093.86,14900.68,16061.77,17100],["2011-03-08",15803.75,16190.78,15158.7,15223.21,15000],["2011-03-09",16126.28,16448.81,15481.23,15803.75,7700],["2011-03-10",15997.27,17158.36,15997.27,17158.36,12600],["2011-03-11",18125.94,18254.95,17416.38,18254.95,14000],["2011-03-14",18061.43,18061.43,16964.85,16964.85,11100],["2011-03-15",16126.28,16190.78,15932.76,15932.76,15300],["2011-03-16",16126.28,16126.28,15932.76,16126.28,1600],["2011-03-17",15868.26,15868.26,15416.72,15416.72,2900],["2011-03-18",16126.28,16900.34,16126.28,16771.33,11800],["2011-03-21",17674.4,17674.4,16835.84,17480.89,21200],["2011-03-22",16771.33,17738.91,16577.82,16577.82,6500],["2011-03-23",16771.33,17932.42,16448.81,17932.42,33500],["2011-03-24",18770.99,18770.99,17996.93,18770.99,21200],["2011-03-25",20061.09,20061.09,18770.99,19351.54,101000],["2011-03-28",19674.06,19674.06,18448.46,18448.46,25900],["2011-03-29",18835.49,18835.49,17545.39,17545.39,32700],["2011-03-30",17674.4,17996.93,17609.9,17738.91,19600],["2011-03-31",18061.43,19029.01,17416.38,18061.43,17700],["2011-04-01",17545.39,17803.41,17287.37,17416.38,12900],["2011-04-04",17738.91,17738.91,16706.83,16771.33,17100],["2011-04-05",17029.35,17029.35,16190.78,16190.78,19500],["2011-04-06",16448.81,17351.88,16448.81,17351.88,2700],["2011-04-07",16126.28,17867.92,16126.28,17674.4,14800],["2011-04-08",18577.47,18577.47,16771.33,17996.93,12500],["2011-04-13",17416.38,17416.38,16448.81,17158.36,5900],["2011-04-14",17545.39,17545.39,16255.29,16577.82,7200],["2011-04-15",16190.78,17093.86,15997.27,15997.27,1600],["2011-04-18",16190.78,16190.78,15481.23,15481.23,14800],["2011-04-19",15674.74,16448.81,15674.74,16448.81,200],["2011-04-20",17093.86,17093.86,16061.77,16061.77,5900],["2011-04-21",16577.82,16642.32,15481.23,15481.23,9800],["2011-04-22",15029.69,15029.69,14513.65,14771.67,11500],["2011-04-25",15352.22,15481.23,15352.22,15416.72,3400],["2011-04-26",14707.17,14707.17,14449.15,14449.15,3700],["2011-04-27",14578.16,14578.16,13868.6,14062.12,7800],["2011-04-28",14062.12,14900.68,14062.12,14900.68,7900],["2011-04-29",14513.65,14513.65,14255.63,14449.15,8000],["2011-05-04",14707.17,14771.67,14449.15,14449.15,7000],["2011-05-05",14320.14,14320.14,13868.6,13933.11,2200],["2011-05-06",14320.14,14578.16,14320.14,14578.16,2400],["2011-05-09",14255.63,14255.63,14191.13,14191.13,1700],["2011-05-10",14191.13,14384.64,14191.13,14320.14,3100],["2011-05-11",14320.14,14513.65,14191.13,14320.14,6800],["2011-05-12",13739.59,14513.65,13739.59,14384.64,2900],["2011-05-13",14191.13,14191.13,13739.59,13739.59,5900],["2011-05-16",13868.6,13868.6,13546.08,13546.08,5000],["2011-05-17",13610.58,13610.58,13223.55,13352.56,5100],["2011-05-18",12901.02,13223.55,12901.02,12965.53,7500],["2011-05-19",12901.02,12901.02,12643.0,12901.02,17900],["2011-05-20",12578.5,12772.01,12578.5,12772.01,6500],["2011-05-23",12062.46,12062.46,11868.94,11933.45,5900],["2011-05-24",12707.51,12707.51,11159.39,11159.39,5700],["2011-05-25",10643.34,10643.34,10449.83,10449.83,4200],["2011-05-26",9804.78,10578.84,9804.78,10320.82,20800],["2011-05-27",10514.33,10772.35,10514.33,10772.35,14200],["2011-05-30",11352.9,11352.9,9933.79,9998.29,8100],["2011-05-31",9740.27,9869.28,9611.26,9675.77,19300],["2011-06-01",9353.24,10320.82,9095.22,10320.82,18700],["2011-06-02",10449.83,10707.85,10449.83,10707.85,31600],["2011-06-03",11417.41,11417.41,9998.29,10514.33,32446],["2011-06-06",9933.79,10320.82,9804.78,10320.82,18800],["2011-06-07",10449.83,10514.33,10449.83,10514.33,21400],["2011-06-08",10514.33,11094.88,10320.82,10514.33,26700],["2011-06-09",10320.82,10643.34,10256.31,10449.83,15200],["2011-06-10",10772.35,11094.88,10707.85,11094.88,75100],["2011-06-13",11288.4,11739.93,10965.87,11739.93,48500],["2011-06-14",11997.95,12384.98,10901.37,11610.92,70900],["2011-06-15",11159.39,11610.92,11159.39,11159.39,21200],["2011-06-16",10901.37,11546.42,10901.37,11159.39,5300],["2011-06-17",10707.85,10707.85,10449.83,10449.83,16200],["2011-06-20",9740.27,9804.78,9546.76,9675.77,16300],["2011-06-21",9804.78,9998.29,9417.75,9933.79,10300],["2011-06-22",10449.83,10449.83,9546.76,10062.8,15800],["2011-06-23",9869.28,9998.29,9675.77,9740.27,7900],["2011-06-24",10062.8,10062.8,9740.27,9998.29,3600],["2011-06-27",9933.79,9933.79,9740.27,9740.27,10500],["2011-06-28",9675.77,9740.27,9611.26,9675.77,19800],["2011-06-29",9546.76,9675.77,9546.76,9546.76,12800],["2011-06-30",9482.25,9869.28,9417.75,9804.78,20000],["2011-07-01",10191.81,10320.82,9869.28,9998.29,29600],["2011-07-04",10836.86,10836.86,9998.29,9998.29,1600],["2011-07-05",10965.87,10965.87,10320.82,10514.33,10200],["2011-07-06",10449.83,10449.83,9804.78,9804.78,14600],["2011-07-07",9611.26,9869.28,9546.76,9546.76,9200],["2011-07-08",9482.25,9482.25,9417.75,9482.25,9200],["2011-07-11",9353.24,9675.77,9353.24,9482.25,4400],["2011-07-12",9482.25,9482.25,9353.24,9482.25,11600],["2011-07-13",9675.77,9675.77,9288.74,9288.74,7300],["2011-07-14",9353.24,9353.24,9224.23,9353.24,7300],["2011-07-15",9288.74,9288.74,9224.23,9288.74,7600],["2011-07-18",9159.73,9288.74,9030.72,9095.22,13900],["2011-07-19",8514.68,9675.77,8514.68,9675.77,300],["2011-07-20",9482.25,9482.25,9030.72,9353.24,10400],["2011-07-21",9159.73,9288.74,9159.73,9159.73,8700],["2011-07-22",9288.74,9353.24,9224.23,9288.74,11400],["2011-07-25",9353.24,9353.24,9095.22,9095.22,6300],["2011-07-26",9030.72,9288.74,9030.72,9095.22,5300],["2011-07-27",8837.2,9030.72,8708.19,8966.21,5200],["2011-07-28",9288.74,9288.74,8966.21,8966.21,3300],["2011-07-29",8772.7,8966.21,8772.7,8966.21,7500],["2011-08-01",8901.71,8901.71,8837.2,8837.2,4100],["2011-08-02",8837.2,8837.2,8385.67,8450.17,6400],["2011-08-03",8579.18,8579.18,8192.15,8385.67,11000],["2011-08-04",8385.67,8901.71,8321.16,8837.2,50400],["2011-08-05",9159.73,9224.23,8837.2,8837.2,10600],["2011-08-08",8708.19,8708.19,8385.67,8450.17,14500],["2011-08-09",8063.14,8063.14,7998.63,8063.14,7600],["2011-08-10",8450.17,8514.68,8450.17,8514.68,8400],["2011-08-11",8643.69,8901.71,8643.69,8772.7,19100],["2011-08-12",8772.7,8772.7,8708.19,8772.7,2600],["2011-08-15",8708.19,8772.7,8708.19,8772.7,13000],["2011-08-16",8772.7,8966.21,8772.7,8901.71,26400],["2011-08-17",8901.71,9482.25,8901.71,9482.25,3300],["2011-08-18",9288.74,9482.25,9288.74,9353.24,6100],["2011-08-19",8708.19,8772.7,8708.19,8708.19,18400],["2011-08-22",9095.22,9288.74,9095.22,9288.74,28000],["2011-08-23",9030.72,9030.72,9030.72,9030.72,8300],["2011-08-24",9030.72,9030.72,8708.19,8837.2,5000],["2011-08-25",9095.22,9159.73,8966.21,9030.72,11600],["2011-08-26",9095.22,9224.23,9030.72,9095.22,38000],["2011-08-29",9095.22,9675.77,9095.22,9675.77,52400],["2011-08-30",10127.3,10191.81,9933.79,9933.79,38700],["2011-08-31",9998.29,10127.3,9417.75,9611.26,52600],["2011-09-01",9675.77,10127.3,9675.77,10127.3,41000],["2011-09-05",10449.83,10514.33,9998.29,10514.33,100000],["2011-09-06",11159.39,11159.39,10707.85,11159.39,30600],["2011-09-07",11868.94,11933.45,11868.94,11933.45,48300],["2011-09-08",12707.51,12707.51,12707.51,12707.51,4700],["2011-09-09",13546.08,13546.08,13546.08,13546.08,20600],["2011-09-12",14449.15,14449.15,13868.6,14449.15,432500],["2011-09-13",15416.72,15416.72,14836.18,15416.72,141100],["2011-09-14",16384.3,16384.3,16126.28,16384.3,198600],["2011-09-15",17093.86,17416.38,16126.28,17351.88,168900],["2011-09-16",17351.88,17738.91,16448.81,16835.84,149200],["2011-09-19",15932.76,16319.8,15932.76,15932.76,85100],["2011-09-20",14900.68,15739.25,14836.18,14836.18,72700],["2011-09-21",13933.11,13933.11,13933.11,13933.11,30300],["2011-09-22",12965.53,14191.13,12965.53,13739.59,255300],["2011-09-23",14191.13,14191.13,13159.04,14191.13,57200],["2011-09-26",14965.19,14965.19,13094.54,13223.55,115600],["2011-09-27",12901.02,13675.09,12772.01,12772.01,133300],["2011-09-28",12836.52,12836.52,12062.46,12126.96,118800],["2011-09-29",11675.43,12062.46,11481.91,11610.92,74900],["2011-09-30",11288.4,12062.46,11288.4,11739.93,72400],["2011-10-03",11868.94,11868.94,11223.89,11417.41,41900],["2011-10-04",11352.9,12126.96,11352.9,12126.96,117200],["2011-10-05",12836.52,12901.02,12191.47,12384.98,36600],["2011-10-06",12836.52,12836.52,11804.44,12255.97,36300],["2011-10-07",12255.97,12255.97,11997.95,11997.95,43600],["2011-10-10",12126.96,12126.96,11675.43,11675.43,16200],["2011-10-11",11933.45,11933.45,11610.92,11610.92,17700],["2011-10-12",11675.43,11675.43,10965.87,11030.38,79000],["2011-10-13",11546.42,11546.42,10707.85,10965.87,17200],["2011-10-14",11352.9,11352.9,10965.87,11159.39,7200],["2011-10-17",11352.9,11352.9,10707.85,10836.86,13500],["2011-10-18",10127.3,10191.81,10127.3,10127.3,27500],["2011-10-19",9933.79,9933.79,9482.25,9675.77,61500],["2011-10-20",9611.26,9740.27,9482.25,9611.26,8900],["2011-10-21",9675.77,10256.31,9675.77,10256.31,41100],["2011-10-24",10449.83,10514.33,9998.29,10191.81,23900],["2011-10-25",9675.77,9933.79,9675.77,9804.78,16400],["2011-10-26",9675.77,10385.32,9675.77,10385.32,42600],["2011-10-27",10578.84,10965.87,10578.84,10965.87,46700],["2011-10-28",11546.42,11610.92,11159.39,11610.92,57100],["2011-10-31",12191.47,12255.97,11481.91,11868.94,57500],["2011-11-01",11288.4,11997.95,11159.39,11159.39,65100],["2011-11-02",10514.33,10514.33,10449.83,10449.83,41600],["2011-11-03",10449.83,10578.84,10191.81,10320.82,22200],["2011-11-04",10320.82,10320.82,9998.29,10256.31,48800],["2011-11-07",10127.3,10127.3,9482.25,9804.78,33100],["2011-11-08",9611.26,10191.81,9611.26,10062.8,24700],["2011-11-09",10320.82,10320.82,9675.77,9804.78,21700],["2011-11-10",9933.79,9933.79,9675.77,9675.77,18500],["2011-11-11",9933.79,9933.79,9611.26,9675.77,10900],["2011-11-14",9675.77,9740.27,9611.26,9675.77,39800],["2011-11-15",9675.77,9804.78,9611.26,9804.78,23900],["2011-11-16",9804.78,9998.29,9804.78,9998.29,21800],["2011-11-17",9998.29,9998.29,9546.76,9546.76,16200],["2011-11-18",9546.76,9546.76,9224.23,9417.75,9000],["2011-11-21",9546.76,9546.76,9159.73,9159.73,21500],["2011-11-22",9288.74,9288.74,8901.71,9030.72,36126],["2011-11-23",9546.76,9675.77,9224.23,9288.74,7700],["2011-11-24",9417.75,9546.76,9288.74,9288.74,18300],["2011-11-25",9224.23,9288.74,9224.23,9224.23,2900],["2011-11-28",9546.76,9740.27,9482.25,9546.76,13100],["2011-11-29",10127.3,10127.3,9353.24,9353.24,8400],["2011-11-30",9353.24,9417.75,9224.23,9417.75,12000],["2011-12-01",9353.24,9546.76,9353.24,9482.25,4500],["2011-12-02",9482.25,9546.76,9353.24,9482.25,7000],["2011-12-05",10127.3,10127.3,10062.8,10127.3,21400],["2011-12-06",10578.84,10772.35,10320.82,10320.82,118300],["2011-12-07",10707.85,10707.85,10256.31,10256.31,15100],["2011-12-08",10062.8,10385.32,10062.8,10062.8,14400],["2011-12-09",10127.3,10191.81,9869.28,9933.79,29500],["2011-12-12",9998.29,10062.8,9417.75,9417.75,64400],["2011-12-13",9417.75,9417.75,9095.22,9159.73,16900],["2011-12-14",9030.72,9030.72,8579.18,8643.69,36100],["2011-12-15",8385.67,8708.19,8192.15,8643.69,35300],["2011-12-16",8966.21,9030.72,8708.19,9030.72,37800],["2011-12-19",9417.75,9417.75,8901.71,9030.72,20400],["2011-12-20",8772.7,8772.7,8514.68,8514.68,16900],["2011-12-21",8579.18,9030.72,8385.67,8579.18,17800],["2011-12-22",8385.67,8385.67,7934.13,8192.15,33500],["2011-12-23",8385.67,8385.67,7805.12,7805.12,33500],["2011-12-26",8385.67,8385.67,7482.59,7482.59,33400],["2011-12-27",7160.07,7160.07,7031.06,7031.06,17100],["2011-12-28",6579.52,7031.06,6579.52,6708.53,64100],["2011-12-29",6644.03,6644.03,6257.0,6257.0,54100],["2011-12-30",6321.5,6708.53,6321.5,6450.51,78400],["2012-01-03",6966.55,7095.56,6966.55,6966.55,81600],["2012-01-04",6902.05,6966.55,6644.03,6644.03,29000],["2012-01-05",6773.04,6773.04,6450.51,6708.53,9400],["2012-01-06",6773.04,6773.04,6450.51,6644.03,29300],["2012-01-09",6579.52,6644.03,6257.0,6515.02,26200],["2012-01-10",6708.53,6902.05,6708.53,6902.05,21700],["2012-01-11",7160.07,7160.07,6515.02,6515.02,20600],["2012-01-12",6773.04,6773.04,6579.52,6579.52,2700],["2012-01-13",6708.53,6902.05,6708.53,6708.53,13300],["2012-01-16",6837.54,7160.07,6773.04,7160.07,36500],["2012-01-17",7160.07,7160.07,6837.54,6902.05,15600],["2012-01-18",6644.03,7095.56,6644.03,7095.56,17300],["2012-01-19",7031.06,7418.09,7031.06,7418.09,45100],["2012-01-20",7611.6,7611.6,7095.56,7547.1,21000],["2012-01-30",7224.57,7611.6,7224.57,7611.6,18900],["2012-01-31",7740.61,7998.63,7482.59,7547.1,21100],["2012-02-01",7224.57,7224.57,7224.57,7224.57,51400],["2012-02-02",6773.04,7418.09,6773.04,7224.57,132900],["2012-02-03",7482.59,7611.6,7095.56,7095.56,83900],["2012-02-06",7160.07,7160.07,6837.54,6902.05,29700],["2012-02-07",7031.06,7224.57,6902.05,7160.07,23200],["2012-02-08",7289.08,7353.58,6966.55,7289.08,58300],["2012-02-09",7418.09,7418.09,7095.56,7289.08,37200],["2012-02-10",7224.57,7224.57,6837.54,6837.54,35800],["2012-02-13",6837.54,6837.54,6450.51,6515.02,35100],["2012-02-14",6450.51,6773.04,6450.51,6773.04,24700],["2012-02-15",6579.52,6579.52,6257.0,6386.01,50800],["2012-02-16",6644.03,6773.04,6450.51,6773.04,20500],["2012-02-17",7160.07,7160.07,7160.07,7160.07,23900],["2012-02-20",7611.6,7611.6,7611.6,7611.6,9800],["2012-02-21",8127.65,8127.65,7869.62,8127.65,244700],["2012-02-22",8643.69,8643.69,8579.18,8643.69,147100],["2012-02-23",9224.23,9224.23,9224.23,9224.23,5200],["2012-02-24",9869.28,9869.28,9804.78,9869.28,179100],["2012-02-27",9804.78,10449.83,9546.76,9804.78,254500],["2012-02-28",9998.29,9998.29,9159.73,9159.73,109000],["2012-02-29",8708.19,9030.72,8643.69,9030.72,205100],["2012-03-01",9030.72,9288.74,8643.69,9288.74,105300],["2012-03-02",9482.25,9675.77,9030.72,9546.76,86600],["2012-03-05",9804.78,10062.8,9417.75,10062.8,162500],["2012-03-06",10643.34,10643.34,9353.24,9353.24,104000],["2012-03-07",9030.72,9159.73,8837.2,8966.21,90300],["2012-03-08",8385.67,9030.72,8321.16,8385.67,51600],["2012-03-09",8579.18,8708.19,8127.65,8385.67,70000],["2012-03-12",8127.65,8385.67,8063.14,8321.16,14300],["2012-03-13",8321.16,8708.19,8256.66,8385.67,28200],["2012-03-14",8450.17,8450.17,7869.62,7934.13,44700],["2012-03-15",7998.63,8514.68,7740.61,8514.68,32200],["2012-03-16",8901.71,8966.21,8514.68,8837.2,132500],["2012-03-19",9095.22,9482.25,9095.22,9482.25,194100],["2012-03-20",9675.77,10062.8,9417.75,10062.8,229700],["2012-03-21",9933.79,10578.84,9933.79,9998.29,103500],["2012-03-22",9804.78,9869.28,9675.77,9675.77,164300],["2012-03-23",9675.77,9933.79,9546.76,9675.77,24800],["2012-03-26",9804.78,9998.29,9546.76,9998.29,83819],["2012-03-27",9869.28,9869.28,9353.24,9353.24,48317],["2012-03-28",9546.76,9546.76,9224.23,9288.74,40700],["2012-03-29",9224.23,9288.74,8966.21,9288.74,9800],["2012-03-30",8643.69,8901.71,8579.18,8579.18,54000],["2012-04-03",8643.69,9159.73,8643.69,9159.73,19100],["2012-04-04",8708.19,8966.21,8450.17,8450.17,45900],["2012-04-05",8256.66,8837.2,8256.66,8837.2,17200],["2012-04-06",9030.72,9030.72,8643.69,8643.69,19500],["2012-04-09",9030.72,9159.73,8643.69,8966.21,46900],["2012-04-10",9030.72,9030.72,8708.19,8708.19,68019],["2012-04-11",9224.23,9288.74,9224.23,9288.74,71200],["2012-04-12",9159.73,9353.24,8901.71,9030.72,32800],["2012-04-13",9095.22,9159.73,8901.71,9095.22,25900],["2012-04-16",9288.74,9482.25,8901.71,9482.25,78600],["2012-04-17",9998.29,9998.29,9288.74,9675.77,49900],["2012-04-18",9417.75,9740.27,9159.73,9288.74,60000],["2012-04-19",9288.74,9546.76,9095.22,9353.24,50050],["2012-04-20",9095.22,9353.24,8966.21,9224.23,63006],["2012-04-23",9353.24,9675.77,9095.22,9675.77,43000],["2012-04-24",10191.81,10256.31,9224.23,9675.77,39000],["2012-04-25",9998.29,10385.32,9740.27,10385.32,178440],["2012-04-26",10965.87,11094.88,10385.32,10965.87,87796],["2012-04-27",10901.37,11352.9,10836.86,10965.87,26526],["2012-05-02",11094.88,11094.88,10320.82,10320.82,69500],["2012-05-03",9998.29,10062.8,9675.77,9998.29,59300],["2012-05-04",9740.27,10449.83,9740.27,9998.29,31400],["2012-05-07",9740.27,10772.35,9740.27,10578.84,47500],["2012-05-08",9998.29,10320.82,9998.29,9998.29,21600],["2012-05-09",9675.77,10320.82,9675.77,10127.3,56200],["2012-05-10",10062.8,10256.31,9933.79,9933.79,5334],["2012-05-11",10191.81,10320.82,9675.77,9675.77,27500],["2012-05-14",9998.29,9998.29,9159.73,9159.73,18800],["2012-05-15",9482.25,9482.25,8772.7,8772.7,24100],["2012-05-16",9030.72,9353.24,8772.7,9095.22,48200],["2012-05-17",9095.22,9224.23,8966.21,9030.72,18800],["2012-05-18",8772.7,9159.73,8514.68,9095.22,70000],["2012-05-21",9095.22,9417.75,8901.71,9417.75,19000],["2012-05-22",9159.73,9159.73,8901.71,9030.72,12000],["2012-05-23",8837.2,9030.72,8837.2,8901.71,12000],["2012-05-24",8901.71,8901.71,8579.18,8837.2,43300],["2012-05-25",8837.2,9353.24,8837.2,9353.24,19500],["2012-05-28",9224.23,9224.23,8966.21,9095.22,7900],["2012-05-29",8901.71,9288.74,8901.71,9095.22,6900],["2012-05-30",9288.74,9417.75,9224.23,9417.75,5200],["2012-05-31",9095.22,9224.23,9030.72,9095.22,8200],["2012-06-01",9095.22,9675.77,9095.22,9675.77,71300],["2012-06-04",10127.3,10320.82,9546.76,10320.82,52300],["2012-06-05",10514.33,10965.87,10514.33,10965.87,102800],["2012-06-06",11675.43,11675.43,10707.85,10901.37,49400],["2012-06-07",11223.89,11610.92,10836.86,10901.37,17000],["2012-06-08",10901.37,10901.37,10191.81,10191.81,26000],["2012-06-11",10320.82,10449.83,9804.78,9869.28,10200],["2012-06-12",9417.75,9675.77,9353.24,9482.25,14000],["2012-06-13",9417.75,9869.28,9417.75,9869.28,17500],["2012-06-14",9482.25,10256.31,9482.25,10127.3,2000],["2012-06-15",9675.77,9869.28,9675.77,9869.28,4500],["2012-06-18",10320.82,10320.82,9804.78,9804.78,8000],["2012-06-19",9740.27,9740.27,9675.77,9740.27,4800],["2012-06-20",9675.77,9740.27,9675.77,9675.77,1600],["2012-06-21",9482.25,9998.29,9417.75,9998.29,9400],["2012-06-22",9482.25,9804.78,9417.75,9804.78,1800],["2012-06-25",9482.25,9482.25,9353.24,9417.75,20700],["2012-06-26",9224.23,9224.23,9095.22,9095.22,6611],["2012-06-27",9095.22,9095.22,9030.72,9030.72,1800],["2012-06-28",8966.21,8966.21,8966.21,8966.21,1200],["2012-06-29",9030.72,9030.72,8837.2,9030.72,8100],["2012-07-02",9546.76,9546.76,8901.71,8966.21,2200],["2012-07-03",8385.67,8966.21,8385.67,8901.71,21400],["2012-07-04",8643.69,9353.24,8643.69,8772.7,12780],["2012-07-05",9288.74,9353.24,9030.72,9030.72,1800],["2012-07-06",9288.74,9288.74,9288.74,9288.74,500],["2012-07-09",9095.22,9095.22,9095.22,9095.22,1400],["2012-07-10",8966.21,9030.72,8901.71,9030.72,7600],["2012-07-11",9030.72,9030.72,9030.72,9030.72,0],["2012-07-12",9353.24,9353.24,9353.24,9353.24,100],["2012-07-13",9353.24,9546.76,9353.24,9546.76,2000],["2012-07-16",9224.23,9224.23,9159.73,9159.73,500],["2012-07-17",9159.73,9159.73,9159.73,9159.73,0],["2012-07-18",9159.73,9159.73,9159.73,9159.73,0],["2012-07-19",9482.25,9611.26,9482.25,9611.26,3300],["2012-07-20",9546.76,9546.76,9030.72,9159.73,3800],["2012-07-23",9159.73,9224.23,9030.72,9095.22,2200],["2012-07-24",9030.72,9353.24,8966.21,9159.73,3500],["2012-07-25",9288.74,9288.74,8837.2,8966.21,4351],["2012-07-26",8772.7,9030.72,8772.7,9030.72,400],["2012-07-27",9030.72,9353.24,8837.2,9030.72,2600],["2012-07-30",8966.21,8966.21,8966.21,8966.21,200],["2012-07-31",8708.19,9030.72,8708.19,9030.72,300],["2012-08-01",8901.71,8901.71,8708.19,8708.19,400],["2012-08-02",9159.73,9159.73,8772.7,9030.72,1700],["2012-08-03",9030.72,9030.72,8708.19,8966.21,8000],["2012-08-06",9030.72,9030.72,8837.2,9030.72,8600],["2012-08-07",9095.22,9095.22,8708.19,9095.22,800],["2012-08-08",8966.21,9095.22,8901.71,9095.22,4000],["2012-08-09",9095.22,9159.73,8966.21,9030.72,4200],["2012-08-10",8901.71,9224.23,8901.71,9159.73,600],["2012-08-13",8837.2,9159.73,8837.2,8837.2,1200],["2012-08-14",8837.2,9030.72,8837.2,8837.2,3100],["2012-08-15",8385.67,8772.7,8385.67,8772.7,600],["2012-08-16",8772.7,8772.7,8772.7,8772.7,5100],["2012-08-17",8708.19,9030.72,8708.19,9030.72,3400],["2012-08-20",8772.7,8837.2,8772.7,8837.2,1000],["2012-08-21",8450.17,8450.17,8256.66,8256.66,5600],["2012-08-22",7740.61,8256.66,7740.61,7934.13,34500],["2012-08-23",7611.6,7611.6,7611.6,7611.6,13600],["2012-08-24",7418.09,7482.59,7418.09,7482.59,1500],["2012-08-27",7353.58,7353.58,7095.56,7095.56,6000],["2012-08-28",7224.57,7289.08,6644.03,7289.08,7300],["2012-08-29",6902.05,7547.1,6902.05,6966.55,7600],["2012-08-30",7353.58,7418.09,7353.58,7418.09,1800],["2012-08-31",7934.13,7934.13,7934.13,7934.13,100],["2012-09-04",7482.59,7740.61,7482.59,7740.61,7300],["2012-09-05",7353.58,7676.11,7353.58,7418.09,2000],["2012-09-06",7418.09,7547.1,7418.09,7547.1,1600],["2012-09-07",7353.58,7611.6,7353.58,7547.1,800],["2012-09-10",7482.59,7482.59,7224.57,7482.59,1900],["2012-09-11",6966.55,7353.58,6966.55,7095.56,2700],["2012-09-12",7095.56,7095.56,7095.56,7095.56,0],["2012-09-13",7289.08,7289.08,7289.08,7289.08,200],["2012-09-14",7611.6,7676.11,7611.6,7676.11,200],["2012-09-17",7353.58,7611.6,7353.58,7611.6,200],["2012-09-18",7611.6,7611.6,7224.57,7418.09,7000],["2012-09-19",7095.56,7353.58,7095.56,7353.58,928],["2012-09-20",7353.58,7353.58,6902.05,7095.56,38800],["2012-09-21",7224.57,7224.57,7224.57,7224.57,900],["2012-09-24",7224.57,7224.57,7224.57,7224.57,3600],["2012-09-25",7095.56,7095.56,7095.56,7095.56,100],["2012-09-26",7095.56,7095.56,7031.06,7031.06,10000],["2012-09-27",6902.05,6966.55,6902.05,6966.55,10100],["2012-09-28",6966.55,7031.06,6902.05,7031.06,23900],["2012-10-01",7095.56,7095.56,7095.56,7095.56,500],["2012-10-02",6966.55,7095.56,6966.55,7095.56,16400],["2012-10-03",7095.56,7224.57,7095.56,7224.57,1485],["2012-10-04",7224.57,7224.57,7095.56,7224.57,10200],["2012-10-05",7224.57,7224.57,7224.57,7224.57,0],["2012-10-08",7031.06,7224.57,7031.06,7224.57,4100],["2012-10-09",7224.57,7224.57,7224.57,7224.57,300],["2012-10-10",7095.56,7095.56,7095.56,7095.56,200],["2012-10-11",7095.56,7224.57,7095.56,7224.57,25100],["2012-10-12",7224.57,7224.57,7224.57,7224.57,30000],["2012-10-15",7289.08,7289.08,7224.57,7224.57,23400],["2012-10-16",7418.09,7676.11,7289.08,7676.11,58200],["2012-10-17",8192.15,8192.15,7224.57,7998.63,34600],["2012-10-18",8063.14,8063.14,8063.14,8063.14,100],["2012-10-19",7547.1,8192.15,7547.1,7547.1,18400],["2012-10-22",7547.1,7547.1,7095.56,7482.59,300],["2012-10-23",7482.59,7482.59,7482.59,7482.59,0],["2012-10-24",7482.59,7482.59,7482.59,7482.59,0],["2012-10-25",7934.13,7998.63,7547.1,7547.1,5900],["2012-10-26",7740.61,7740.61,7095.56,7547.1,2200],["2012-10-29",7418.09,7418.09,7418.09,7418.09,0],["2012-10-30",7418.09,7418.09,7031.06,7031.06,2700],["2012-10-31",6773.04,7031.06,6773.04,6837.54,21000],["2012-11-01",7224.57,7224.57,6773.04,7095.56,1300],["2012-11-02",6644.03,7095.56,6644.03,6902.05,2100],["2012-11-05",6773.04,6773.04,6773.04,6773.04,2000],["2012-11-06",6773.04,6773.04,6773.04,6773.04,1100],["2012-11-07",6773.04,6773.04,6773.04,6773.04,0],["2012-11-08",6579.52,7224.57,6579.52,7224.57,500],["2012-11-09",6966.55,6966.55,6966.55,6966.55,4200],["2012-11-12",6773.04,7095.56,6644.03,7095.56,29900],["2012-11-13",6708.53,6708.53,6708.53,6708.53,12600],["2012-11-14",6708.53,6708.53,6708.53,6708.53,0],["2012-11-15",6902.05,6902.05,6644.03,6644.03,200],["2012-11-16",6837.54,6837.54,6837.54,6837.54,200],["2012-11-19",6773.04,6773.04,6515.02,6515.02,5100],["2012-11-20",6708.53,6708.53,6450.51,6450.51,800],["2012-11-21",6644.03,6644.03,6644.03,6644.03,200],["2012-11-22",6708.53,6708.53,6708.53,6708.53,4500],["2012-11-23",6902.05,6902.05,6902.05,6902.05,100],["2012-11-26",6773.04,6902.05,6773.04,6902.05,55200],["2012-11-27",6773.04,6902.05,6773.04,6902.05,3800],["2012-11-28",6902.05,6902.05,6773.04,6837.54,16000],["2012-11-29",6837.54,6837.54,6773.04,6837.54,15700],["2012-11-30",6902.05,6902.05,6902.05,6902.05,1000],["2012-12-03",6902.05,7289.08,6902.05,7289.08,9100],["2012-12-04",7289.08,7289.08,7289.08,7289.08,1000],["2012-12-05",7418.09,7547.1,7353.58,7547.1,3100],["2012-12-06",7353.58,7547.1,7224.57,7547.1,2200],["2012-12-07",7547.1,7611.6,7547.1,7611.6,14100],["2012-12-10",7740.61,7740.61,7740.61,7740.61,100],["2012-12-11",7611.6,7740.61,7418.09,7740.61,4800],["2012-12-12",7418.09,7934.13,7418.09,7934.13,5700],["2012-12-13",7805.12,7805.12,7418.09,7740.61,12871],["2012-12-14",7289.08,7998.63,7289.08,7998.63,968],["2012-12-17",7998.63,7998.63,7998.63,7998.63,0],["2012-12-18",7740.61,7740.61,7547.1,7547.1,1800],["2012-12-19",7353.58,7740.61,7353.58,7740.61,900],["2012-12-20",7611.6,7676.11,7289.08,7676.11,1200],["2012-12-21",7676.11,7676.11,7676.11,7676.11,0],["2012-12-24",7676.11,7676.11,7676.11,7676.11,0],["2012-12-25",7353.58,7611.6,7353.58,7611.6,50400],["2012-12-26",7676.11,7676.11,7676.11,7676.11,500],["2012-12-27",7289.08,7740.61,7289.08,7740.61,300],["2012-12-28",7676.11,8256.66,7676.11,8256.66,9200],["2013-01-02",7998.63,8579.18,7998.63,8579.18,1300],["2013-01-03",8514.68,8514.68,8063.14,8063.14,6700],["2013-01-04",7998.63,8385.67,7805.12,8385.67,1500],["2013-01-07",7547.1,7547.1,7547.1,7547.1,500],["2013-01-08",7998.63,8063.14,7998.63,8063.14,9300],["2013-01-09",8192.15,8579.18,8192.15,8579.18,21300],["2013-01-10",8450.17,8772.7,8450.17,8772.7,500],["2013-01-11",8708.19,8708.19,8321.16,8321.16,1100],["2013-01-14",8708.19,8901.71,8450.17,8901.71,3300],["2013-01-15",8708.19,9611.26,8708.19,9611.26,900],["2013-01-16",8708.19,8708.19,8450.17,8450.17,2600],["2013-01-17",8450.17,9159.73,7740.61,9159.73,500],["2013-01-18",8192.15,8192.15,7869.62,7869.62,5100],["2013-01-21",8385.67,8643.69,8385.67,8643.69,5900],["2013-01-22",8643.69,8643.69,8643.69,8643.69,0],["2013-01-23",7998.63,7998.63,7998.63,7998.63,1100],["2013-01-24",8643.69,8643.69,7224.57,8643.69,11900],["2013-01-25",8450.17,8450.17,7869.62,8063.14,22800],["2013-01-28",8063.14,8063.14,8063.14,8063.14,1700],["2013-01-29",7869.62,7869.62,7869.62,7869.62,80500],["2013-01-30",8256.66,8643.69,8256.66,8643.69,224245],["2013-01-31",9030.72,9353.24,8643.69,9159.73,6200],["2013-02-01",8966.21,9030.72,8966.21,8966.21,400],["2013-02-04",8385.67,8385.67,8321.16,8321.16,1100],["2013-02-05",8256.66,8256.66,8256.66,8256.66,100],["2013-02-06",8643.69,8643.69,8643.69,8643.69,71005],["2013-02-07",8837.2,8901.71,8837.2,8901.71,39000],["2013-02-08",8837.2,9675.77,8837.2,8837.2,800],["2013-02-18",9095.22,9288.74,9095.22,9288.74,200],["2013-02-19",9353.24,9353.24,9030.72,9030.72,11500],["2013-02-20",9159.73,9159.73,9159.73,9159.73,100],["2013-02-21",9353.24,9353.24,8450.17,8450.17,56900],["2013-02-22",8450.17,9095.22,8450.17,9095.22,8200],["2013-02-25",8901.71,8966.21,8901.71,8966.21,40400],["2013-02-26",8966.21,8966.21,8321.16,8321.16,9900],["2013-02-27",8256.66,8385.67,8127.65,8127.65,4640],["2013-02-28",8256.66,8256.66,8256.66,8256.66,410],["2013-03-01",8321.16,8321.16,8321.16,8321.16,75855],["2013-03-04",9030.72,9095.22,9030.72,9095.22,12600],["2013-03-05",9353.24,9998.29,9353.24,9998.29,24800],["2013-03-06",9159.73,10901.37,9159.73,10256.31,16400],["2013-03-07",10256.31,10643.34,9869.28,10643.34,22000],["2013-03-08",10320.82,10901.37,10320.82,10901.37,1100],["2013-03-11",9869.28,10965.87,9869.28,10965.87,7000],["2013-03-12",10578.84,11223.89,10320.82,11223.89,28600],["2013-03-13",11030.38,11481.91,10836.86,10836.86,10200],["2013-03-14",11288.4,11868.94,11288.4,11868.94,34850],["2013-03-15",11933.45,11933.45,11030.38,11868.94,3000],["2013-03-18",11481.91,11675.43,11481.91,11481.91,27400],["2013-03-19",11352.9,12126.96,10643.34,12126.96,20950],["2013-03-20",10772.35,10772.35,10643.34,10643.34,137500],["2013-03-21",11288.4,11288.4,9740.27,9740.27,20300],["2013-03-22",9675.77,9675.77,9095.22,9224.23,16000],["2013-03-25",9224.23,9224.23,9224.23,9224.23,800],["2013-03-26",9224.23,9224.23,9224.23,9224.23,0],["2013-03-27",9224.23,9224.23,9224.23,9224.23,1500],["2013-03-28",9224.23,9224.23,9224.23,9224.23,50000],["2013-03-29",9224.23,9224.23,8385.67,8385.67,1100],["2013-04-01",9159.73,9159.73,9159.73,9159.73,1200],["2013-04-02",9546.76,9740.27,9546.76,9740.27,3600],["2013-04-03",9740.27,9740.27,9675.77,9675.77,1530],["2013-04-04",9030.72,9095.22,9030.72,9095.22,700],["2013-04-05",9095.22,9740.27,9095.22,9740.27,1100],["2013-04-08",9740.27,9740.27,9740.27,9740.27,0],["2013-04-09",9030.72,10256.31,9030.72,10256.31,7500],["2013-04-10",9675.77,9675.77,9675.77,9675.77,100],["2013-04-11",9675.77,9675.77,9675.77,9675.77,0],["2013-04-12",9030.72,9030.72,9030.72,9030.72,1000],["2013-04-15",9353.24,9353.24,8708.19,9159.73,4483],["2013-04-16",9159.73,9159.73,9159.73,9159.73,0],["2013-04-17",9030.72,9482.25,9030.72,9482.25,1100],["2013-04-18",8837.2,9353.24,8837.2,9353.24,500],["2013-04-22",9224.23,9353.24,9224.23,9353.24,300],["2013-04-23",9482.25,9482.25,9482.25,9482.25,400],["2013-04-24",9482.25,10385.32,9482.25,10320.82,15400],["2013-04-25",10320.82,10320.82,10127.3,10256.31,1700],["2013-04-26",10256.31,10256.31,10127.3,10127.3,1000],["2013-05-02",10127.3,10127.3,10127.3,10127.3,0],["2013-05-03",10127.3,10127.3,10127.3,10127.3,100],["2013-05-06",10256.31,10449.83,9353.24,9869.28,3100],["2013-05-07",9675.77,10320.82,9288.74,10320.82,5300],["2013-05-08",9159.73,9998.29,8901.71,9998.29,6443],["2013-05-09",9933.79,9933.79,9933.79,9933.79,0],["2013-05-10",8966.21,9869.28,8966.21,9869.28,2200],["2013-05-13",9546.76,9675.77,9546.76,9675.77,1107],["2013-05-14",9353.24,9353.24,9030.72,9030.72,2351],["2013-05-15",9095.22,9353.24,9095.22,9353.24,1100],["2013-05-16",9030.72,9675.77,9030.72,9675.77,1300],["2013-05-17",9546.76,9546.76,9546.76,9546.76,700],["2013-05-20",8901.71,9482.25,8837.2,9482.25,1200],["2013-05-21",9546.76,9675.77,9546.76,9675.77,1000],["2013-05-22",9675.77,9675.77,9675.77,9675.77,300],["2013-05-23",8966.21,9675.77,8966.21,9675.77,200],["2013-05-24",9353.24,9353.24,9353.24,9353.24,600],["2013-05-27",8708.19,9030.72,8708.19,9030.72,1100],["2013-05-28",9030.72,9353.24,9030.72,9353.24,1100],["2013-05-29",9030.72,9030.72,9030.72,9030.72,653],["2013-05-30",9030.72,9030.72,8901.71,9030.72,3200],["2013-05-31",9030.72,9288.74,9030.72,9288.74,297],["2013-06-03",9288.74,9288.74,9288.74,9288.74,0],["2013-06-04",9224.23,9224.23,8901.71,8901.71,3500],["2013-06-05",8837.2,8837.2,8837.2,8837.2,117],["2013-06-06",9159.73,9159.73,9159.73,9159.73,100],["2013-06-07",8708.19,9095.22,8579.18,9095.22,1800],["2013-06-10",8514.68,9030.72,8385.67,9030.72,30300],["2013-06-11",8772.7,8772.7,8772.7,8772.7,300],["2013-06-12",8514.68,8514.68,8514.68,8514.68,100],["2013-06-13",8514.68,8514.68,8514.68,8514.68,1100],["2013-06-14",8514.68,8966.21,8514.68,8966.21,217],["2013-06-17",8901.71,8901.71,8901.71,8901.71,100],["2013-06-18",8901.71,8901.71,8901.71,8901.71,0],["2013-06-19",8901.71,8901.71,8901.71,8901.71,0],["2013-06-20",8708.19,8901.71,8708.19,8901.71,600],["2013-06-21",8901.71,8901.71,8901.71,8901.71,38],["2013-06-24",8256.66,8901.71,8256.66,8901.71,800],["2013-06-25",8256.66,8901.71,8256.66,8901.71,2700],["2013-06-26",8901.71,8901.71,8901.71,8901.71,1000],["2013-06-27",9030.72,9675.77,9030.72,9675.77,700],["2013-06-28",9095.22,9095.22,9095.22,9095.22,60],["2013-07-01",9095.22,9482.25,8385.67,9482.25,2300],["2013-07-02",9353.24,9353.24,9353.24,9353.24,0],["2013-07-03",9353.24,9353.24,9353.24,9353.24,130],["2013-07-04",9353.24,9353.24,9353.24,9353.24,0],["2013-07-05",9353.24,9353.24,9353.24,9353.24,0],["2013-07-08",9353.24,9353.24,9353.24,9353.24,0],["2013-07-09",9353.24,9353.24,9353.24,9353.24,0],["2013-07-10",9159.73,9159.73,9030.72,9095.22,400],["2013-07-11",8256.66,9159.73,8256.66,9159.73,300],["2013-07-12",8063.14,9159.73,8063.14,9159.73,300],["2013-07-15",8256.66,8256.66,8256.66,8256.66,100],["2013-07-16",8063.14,8063.14,8063.14,8063.14,100],["2013-07-17",7740.61,7740.61,7740.61,7740.61,100],["2013-07-18",7740.61,7740.61,7740.61,7740.61,0],["2013-07-19",7740.61,7740.61,7740.61,7740.61,0],["2013-07-22",8063.14,8063.14,8063.14,8063.14,100],["2013-07-23",8063.14,8063.14,8063.14,8063.14,0],["2013-07-24",8063.14,8063.14,8063.14,8063.14,2000],["2013-07-25",8063.14,8063.14,8063.14,8063.14,0],["2013-07-26",7740.61,8514.68,7740.61,8514.68,311],["2013-07-29",8514.68,8514.68,8514.68,8514.68,10],["2013-07-30",7740.61,9288.74,7740.61,9288.74,200],["2013-07-31",9288.74,9288.74,9288.74,9288.74,0],["2013-08-01",8385.67,9998.29,8385.67,9998.29,300],["2013-08-02",9998.29,9998.29,9998.29,9998.29,53],["2013-08-05",9998.29,9998.29,9998.29,9998.29,39],["2013-08-06",9998.29,9998.29,9998.29,9998.29,50],["2013-08-07",9998.29,9998.29,9998.29,9998.29,0],["2013-08-08",9030.72,9030.72,9030.72,9030.72,100],["2013-08-09",8127.65,8127.65,8127.65,8127.65,700],["2013-08-12",7353.58,7740.61,7353.58,7353.58,4300],["2013-08-13",6644.03,7095.56,6644.03,7095.56,900],["2013-08-14",6386.01,7805.12,6386.01,7805.12,2600],["2013-08-15",7031.06,7934.13,7031.06,7934.13,4200],["2013-08-16",7160.07,7160.07,7160.07,7160.07,1300],["2013-08-19",6450.51,7095.56,6450.51,7095.56,2000],["2013-08-20",7805.12,7805.12,6773.04,7740.61,545],["2013-08-21",6966.55,8321.16,6966.55,8321.16,3341],["2013-08-22",8321.16,9030.72,8321.16,9030.72,2310],["2013-08-23",8127.65,8127.65,8127.65,8127.65,336],["2013-08-26",8708.19,8708.19,8708.19,8708.19,400],["2013-08-27",7869.62,7869.62,7869.62,7869.62,100],["2013-08-28",7160.07,8643.69,7095.56,8643.69,1400],["2013-08-29",8643.69,8643.69,8643.69,8643.69,0],["2013-08-30",7805.12,8643.69,7805.12,8643.69,400],["2013-09-03",7805.12,7805.12,7805.12,7805.12,100],["2013-09-04",7805.12,7805.12,7805.12,7805.12,0],["2013-09-05",7031.06,7031.06,7031.06,7031.06,600],["2013-09-06",7676.11,7676.11,7676.11,7676.11,100],["2013-09-09",7676.11,7676.11,7676.11,7676.11,0],["2013-09-10",7676.11,7676.11,7676.11,7676.11,0],["2013-09-11",7676.11,7676.11,7676.11,7676.11,0],["2013-09-12",6966.55,6966.55,6966.55,6966.55,1900],["2013-09-13",7611.6,7611.6,7611.6,7611.6,151],["2013-09-16",7611.6,7611.6,7611.6,7611.6,0],["2013-09-17",7611.6,7611.6,7611.6,7611.6,0],["2013-09-18",7998.63,7998.63,7998.63,7998.63,400],["2013-09-19",7224.57,7224.57,7224.57,7224.57,500],["2013-09-20",7869.62,7869.62,7869.62,7869.62,164],["2013-09-23",7869.62,7869.62,7869.62,7869.62,0],["2013-09-24",7869.62,7869.62,7869.62,7869.62,0],["2013-09-25",7869.62,7869.62,7869.62,7869.62,0],["2013-09-26",7869.62,7869.62,7869.62,7869.62,0],["2013-09-27",7869.62,7869.62,7869.62,7869.62,0],["2013-09-30",8450.17,8450.17,8450.17,8450.17,200],["2013-10-01",8450.17,8450.17,8450.17,8450.17,63],["2013-10-02",7740.61,8772.7,7740.61,7740.61,9000],["2013-10-03",7095.56,7095.56,7095.56,7095.56,1100],["2013-10-04",7289.08,7611.6,6515.02,7611.6,2300],["2013-10-07",7095.56,7095.56,7095.56,7095.56,700],["2013-10-08",6515.02,6515.02,6386.01,6386.01,3400],["2013-10-09",6386.01,6966.55,6127.99,6966.55,1100],["2013-10-10",6966.55,6966.55,6966.55,6966.55,0],["2013-10-11",6515.02,6515.02,6515.02,6515.02,100],["2013-10-14",6515.02,6644.03,6515.02,6644.03,300],["2013-10-15",6063.48,6644.03,6063.48,6644.03,2400],["2013-10-16",6127.99,6644.03,6127.99,6644.03,300],["2013-10-17",6644.03,6644.03,6644.03,6644.03,0],["2013-10-18",6644.03,6644.03,6644.03,6644.03,0],["2013-10-21",6450.51,6579.52,6450.51,6450.51,950],["2013-10-22",6837.54,6837.54,6515.02,6515.02,700],["2013-10-23",6192.49,6450.51,6192.49,6450.51,670],["2013-10-24",6450.51,6450.51,6450.51,6450.51,100],["2013-10-25",6450.51,6450.51,6450.51,6450.51,0],["2013-10-28",6450.51,6450.51,6450.51,6450.51,0],["2013-10-29",6450.51,6450.51,6450.51,6450.51,0],["2013-10-30",6450.51,6450.51,6450.51,6450.51,0],["2013-10-31",6450.51,6450.51,6450.51,6450.51,0],["2013-11-01",6450.51,6450.51,6450.51,6450.51,0],["2013-11-04",6450.51,6644.03,6450.51,6644.03,800],["2013-11-05",6321.5,6579.52,6321.5,6450.51,1281],["2013-11-06",6450.51,6450.51,6321.5,6321.5,1656],["2013-11-07",6192.49,6515.02,6192.49,6515.02,1117],["2013-11-08",6257.0,6257.0,6257.0,6257.0,500],["2013-11-11",6450.51,6450.51,6321.5,6321.5,200],["2013-11-12",6386.01,6902.05,6386.01,6450.51,4000],["2013-11-13",6450.51,6450.51,6450.51,6450.51,0],["2013-11-14",6450.51,6773.04,6450.51,6515.02,1400],["2013-11-15",6450.51,6450.51,6450.51,6450.51,400],["2013-11-18",6515.02,6515.02,6515.02,6515.02,200],["2013-11-19",6515.02,6515.02,6450.51,6450.51,1300],["2013-11-20",6773.04,7031.06,6644.03,7031.06,87100],["2013-11-21",7289.08,7289.08,7224.57,7224.57,7600],["2013-11-22",6579.52,7160.07,6579.52,7160.07,6300],["2013-11-25",7160.07,7160.07,7160.07,7160.07,158],["2013-11-26",6579.52,6579.52,6579.52,6579.52,300],["2013-11-27",6515.02,6515.02,6450.51,6515.02,1000],["2013-11-28",6450.51,7095.56,6127.99,7095.56,4500],["2013-11-29",6386.01,6837.54,6386.01,6837.54,3050],["2013-12-02",6837.54,6837.54,6837.54,6837.54,0],["2013-12-03",6192.49,6257.0,6192.49,6192.49,4000],["2013-12-04",6192.49,6386.01,6127.99,6386.01,13100],["2013-12-05",6192.49,6386.01,6127.99,6386.01,1400],["2013-12-06",6192.49,6192.49,5998.98,6063.48,7000],["2013-12-09",6515.02,6515.02,5934.47,5934.47,17700],["2013-12-10",5998.98,6192.49,5998.98,6192.49,1100],["2013-12-11",5998.98,5998.98,5998.98,5998.98,1290],["2013-12-12",5998.98,6127.99,5998.98,6127.99,1400],["2013-12-13",5869.97,6127.99,5805.46,6127.99,700],["2013-12-16",6127.99,6127.99,6127.99,6127.99,0],["2013-12-17",5805.46,5934.47,5805.46,5869.97,900],["2013-12-18",5934.47,5934.47,5869.97,5869.97,1700],["2013-12-19",6192.49,6450.51,5998.98,6127.99,9100],["2013-12-20",5998.98,5998.98,5998.98,5998.98,500],["2013-12-23",6127.99,6579.52,6127.99,6579.52,2200],["2013-12-24",6063.48,6063.48,5934.47,5934.47,1000],["2013-12-25",5934.47,5998.98,5934.47,5998.98,1700],["2013-12-26",5805.46,6127.99,5805.46,6127.99,1000],["2013-12-27",5934.47,5934.47,5934.47,5934.47,900],["2013-12-30",5934.47,6192.49,5547.44,6192.49,2300],["2013-12-31",6192.49,6192.49,6192.49,6192.49,0],["2014-01-02",6192.49,6192.49,6192.49,6192.49,45042],["2014-01-03",6192.49,6192.49,6192.49,6192.49,26100],["2014-01-06",6192.49,6192.49,6192.49,6192.49,0],["2014-01-07",6192.49,6192.49,6192.49,6192.49,10],["2014-01-08",6257.0,6321.5,5934.47,5934.47,5300],["2014-01-09",5934.47,5934.47,5934.47,5934.47,2600],["2014-01-10",5934.47,5934.47,5934.47,5934.47,0],["2014-01-13",5805.46,5805.46,5805.46,5805.46,1000],["2014-01-14",6257.0,6321.5,6257.0,6321.5,800],["2014-01-15",6321.5,6321.5,6321.5,6321.5,0],["2014-01-16",6321.5,6321.5,6321.5,6321.5,0],["2014-01-17",6321.5,6321.5,6321.5,6321.5,0],["2014-01-20",5805.46,6257.0,5805.46,6257.0,1100],["2014-01-21",6321.5,6321.5,6321.5,6321.5,100],["2014-01-22",5869.97,5869.97,5805.46,5805.46,1200],["2014-01-23",5869.97,6257.0,5869.97,6192.49,1200],["2014-01-24",5934.47,5934.47,5805.46,5805.46,4500],["2014-01-27",5998.98,5998.98,5998.98,5998.98,200],["2014-02-06",5998.98,5998.98,5998.98,5998.98,0],["2014-02-07",5869.97,5998.98,5869.97,5998.98,400],["2014-02-10",5869.97,5869.97,5869.97,5869.97,700],["2014-02-11",5869.97,5869.97,5869.97,5869.97,100],["2014-02-12",5869.97,5869.97,5805.46,5805.46,1500],["2014-02-13",5869.97,5869.97,5805.46,5805.46,5300],["2014-02-14",5805.46,5869.97,5805.46,5869.97,6300],["2014-02-17",5482.94,5740.96,5482.94,5740.96,12571],["2014-02-18",5869.97,6257.0,5869.97,6257.0,37629],["2014-02-19",6257.0,6257.0,6257.0,6257.0,8300],["2014-02-20",6257.0,6450.51,6127.99,6127.99,11300],["2014-02-21",5934.47,6127.99,5869.97,5934.47,9000],["2014-02-24",5869.97,5998.98,5805.46,5998.98,1100],["2014-02-25",5869.97,6063.48,5869.97,6063.48,5000],["2014-02-26",5998.98,5998.98,5869.97,5869.97,1400],["2014-02-27",5869.97,6127.99,5805.46,5998.98,18000],["2014-02-28",5869.97,5934.47,5805.46,5869.97,17000],["2014-03-03",5869.97,5998.98,5740.96,5869.97,15400],["2014-03-04",5805.46,5869.97,5805.46,5869.97,4500],["2014-03-05",5805.46,5805.46,5805.46,5805.46,1900],["2014-03-06",5805.46,5805.46,5740.96,5805.46,2300],["2014-03-07",5805.46,5805.46,5805.46,5805.46,5000],["2014-03-10",5869.97,5934.47,5805.46,5934.47,10800],["2014-03-11",5869.97,6063.48,5869.97,6063.48,10200],["2014-03-12",5805.46,5805.46,5805.46,5805.46,3331],["2014-03-13",5934.47,5934.47,5869.97,5869.97,3800],["2014-03-14",5869.97,5869.97,5805.46,5805.46,5200],["2014-03-17",5869.97,5869.97,5869.97,5869.97,1700],["2014-03-18",5869.97,5934.47,5869.97,5934.47,5200],["2014-03-19",5934.47,5934.47,5934.47,5934.47,0],["2014-03-20",5869.97,5934.47,5869.97,5934.47,17200],["2014-03-21",5934.47,6515.02,5934.47,6515.02,21830],["2014-03-24",6515.02,7160.07,6515.02,7160.07,16700],["2014-03-25",7740.61,7869.62,7547.1,7676.11,16775],["2014-03-26",7160.07,7160.07,6966.55,6966.55,6400],["2014-03-27",6321.5,6773.04,6321.5,6773.04,13700],["2014-03-28",6321.5,6837.54,6321.5,6837.54,1900],["2014-03-31",6773.04,6837.54,6450.51,6515.02,2200],["2014-04-01",6192.49,6192.49,6063.48,6063.48,3143],["2014-04-02",6063.48,6063.48,5676.45,5676.45,2800],["2014-04-03",6192.49,6192.49,6192.49,6192.49,2367],["2014-04-04",6192.49,6192.49,6192.49,6192.49,1000],["2014-04-07",6192.49,6192.49,6192.49,6192.49,51],["2014-04-08",6192.49,6192.49,6192.49,6192.49,600],["2014-04-10",6192.49,6192.49,5998.98,5998.98,6949],["2014-04-11",5998.98,6257.0,5998.98,6257.0,3301],["2014-04-14",5805.46,6257.0,5805.46,6257.0,900],["2014-04-15",5869.97,6192.49,5805.46,5869.97,6900],["2014-04-16",5869.97,5869.97,5676.45,5676.45,16710],["2014-04-17",5998.98,5998.98,5998.98,5998.98,100],["2014-04-18",5740.96,5740.96,5676.45,5740.96,3400],["2014-04-21",5676.45,5676.45,5482.94,5482.94,5400],["2014-04-22",5482.94,5482.94,5482.94,5482.94,0],["2014-04-23",5482.94,5482.94,5031.4,5095.9,14500],["2014-04-24",5160.41,5160.41,4902.39,5160.41,12400],["2014-04-25",4902.39,5160.41,4902.39,5160.41,1600],["2014-04-28",4708.87,4773.38,4708.87,4708.87,21400],["2014-04-29",4708.87,4708.87,4708.87,4708.87,5300],["2014-05-05",4773.38,4773.38,4515.36,4515.36,5700],["2014-05-06",4515.36,4515.36,4257.34,4515.36,4300],["2014-05-07",4257.34,4257.34,4192.83,4192.83,9000],["2014-05-08",4128.33,4128.33,3805.8,3805.8,6000],["2014-05-09",3547.78,3805.8,3547.78,3805.8,1300],["2014-05-12",3805.8,3805.8,3483.28,3483.28,5400],["2014-05-13",3483.28,3483.28,3289.76,3354.27,4500],["2014-05-14",3225.26,3225.26,3225.26,3225.26,4700],["2014-05-15",3547.78,3547.78,3547.78,3547.78,2200],["2014-05-16",3870.31,3870.31,3289.76,3289.76,2200],["2014-05-19",3612.29,3612.29,3418.77,3418.77,1800],["2014-05-20",3354.27,3418.77,3354.27,3418.77,9300],["2014-05-21",3741.3,3741.3,3741.3,3741.3,1600],["2014-05-22",3999.32,3999.32,3999.32,3999.32,100],["2014-05-23",4192.83,4192.83,4192.83,4192.83,100],["2014-05-26",4192.83,4192.83,4192.83,4192.83,0],["2014-05-27",3870.31,3870.31,3805.8,3805.8,2600],["2014-05-28",3612.29,3805.8,3483.28,3483.28,4700],["2014-05-29",3354.27,3354.27,3354.27,3354.27,2100],["2014-05-30",3031.74,3096.25,3031.74,3031.74,58000],["2014-06-02",2773.72,2773.72,2773.72,2773.72,40200],["2014-06-03",2515.7,2580.2,2515.7,2580.2,4200],["2014-06-04",2580.2,2644.71,2580.2,2580.2,18900],["2014-06-05",2644.71,2709.22,2644.71,2709.22,9252],["2014-06-06",2580.2,2773.72,2580.2,2580.2,4500],["2014-06-09",2580.2,2838.23,2580.2,2580.2,20000],["2014-06-10",2709.22,2773.72,2709.22,2773.72,8172],["2014-06-11",2709.22,2773.72,2709.22,2773.72,11400],["2014-06-12",2709.22,2773.72,2644.71,2773.72,7600],["2014-06-13",2838.23,2838.23,2838.23,2838.23,5200],["2014-06-16",3031.74,3031.74,2709.22,2709.22,1652],["2014-06-17",2838.23,2967.24,2838.23,2838.23,9300],["2014-06-18",2709.22,3096.25,2709.22,3031.74,4000],["2014-06-19",3225.26,3225.26,2838.23,3096.25,23800],["2014-06-20",3289.76,3354.27,2902.73,3096.25,19300],["2015-01-12",2838.23,2838.23,2838.23,2838.23,0],["2015-01-13",2580.2,2580.2,2580.2,2580.2,100],["2015-01-14",2580.2,2580.2,2580.2,2580.2,1100],["2015-01-15",2580.2,2580.2,2580.2,2580.2,0],["2015-01-16",2838.23,2838.23,2580.2,2580.2,7800],["2015-01-19",2838.23,2838.23,2838.23,2838.23,5500],["2015-01-20",2644.71,2644.71,2580.2,2580.2,1100],["2015-01-21",2580.2,2580.2,2580.2,2580.2,0],["2015-01-22",2580.2,2773.72,2580.2,2773.72,1200],["2015-01-23",2451.19,2902.73,2451.19,2902.73,1200],["2015-01-26",2580.2,2580.2,2580.2,2580.2,200],["2015-01-27",2580.2,2580.2,2580.2,2580.2,0],["2015-01-28",2580.2,2580.2,2580.2,2580.2,0],["2015-01-29",2580.2,2580.2,2580.2,2580.2,0],["2015-01-30",2322.18,2838.23,2322.18,2838.23,1000],["2015-02-02",2515.7,2709.22,2515.7,2709.22,400],["2015-02-03",2644.71,2644.71,2644.71,2644.71,0],["2015-02-04",2386.69,2386.69,2386.69,2386.69,100],["2015-02-05",2193.17,2386.69,2193.17,2386.69,1600],["2015-02-06",2193.17,2580.2,2193.17,2580.2,400],["2015-02-09",2322.18,2322.18,2128.67,2128.67,2600],["2015-02-10",2515.7,2515.7,2322.18,2515.7,336921],["2015-02-11",2451.19,2709.22,2451.19,2709.22,200],["2015-02-12",2322.18,2838.23,2322.18,2838.23,170066],["2015-02-13",3096.25,3096.25,2902.73,2902.73,2000],["2015-02-24",3354.27,3354.27,3354.27,3354.27,100],["2015-02-25",3676.79,3676.79,3676.79,3676.79,100],["2015-02-26",3999.32,3999.32,3999.32,3999.32,221060],["2015-02-27",4386.35,4386.35,4386.35,4386.35,2700],["2015-03-02",3999.32,3999.32,3999.32,3999.32,100],["2015-03-03",4386.35,4386.35,3612.29,4386.35,800],["2015-03-04",4579.86,4579.86,4192.83,4579.86,165306],["2015-03-05",4063.82,4966.89,4063.82,4966.89,4600],["2015-03-06",4450.85,5289.42,4450.85,5289.42,2000],["2015-03-09",4773.38,4773.38,4708.87,4708.87,1800],["2015-03-10",4386.35,4386.35,4386.35,4386.35,700],["2015-03-11",4386.35,4386.35,4386.35,4386.35,0],["2015-03-12",4128.33,4515.36,4128.33,4515.36,600],["2015-03-13",4579.86,4579.86,4515.36,4579.86,45100],["2015-03-16",4579.86,4579.86,4579.86,4579.86,0],["2015-03-17",4837.88,4837.88,4386.35,4386.35,700],["2015-03-18",4450.85,4450.85,4450.85,4450.85,0],["2015-03-19",4128.33,4128.33,4128.33,4128.33,1100],["2015-03-20",4515.36,4515.36,4515.36,4515.36,800],["2015-03-23",4966.89,4966.89,4966.89,4966.89,200],["2015-03-24",5418.43,5418.43,5353.92,5353.92,1000],["2015-03-25",5805.46,5805.46,5805.46,5805.46,100],["2015-03-26",5805.46,5805.46,5805.46,5805.46,0],["2015-03-27",5805.46,5805.46,5805.46,5805.46,0],["2015-03-30",6127.99,6127.99,6127.99,6127.99,100],["2015-03-31",6450.51,6450.51,6450.51,6450.51,100],["2015-04-01",6966.55,7095.56,6966.55,7095.56,500],["2015-04-02",6966.55,6966.55,6966.55,6966.55,0],["2015-04-03",6966.55,6966.55,6966.55,6966.55,0],["2015-04-06",6966.55,6966.55,6966.55,6966.55,0],["2015-04-07",6321.5,6321.5,6321.5,6321.5,100],["2015-04-08",5740.96,5740.96,5740.96,5740.96,100],["2015-04-09",5224.91,5224.91,5224.91,5224.91,100],["2015-04-10",5224.91,5224.91,5224.91,5224.91,0],["2015-04-13",5547.44,5547.44,4708.87,4708.87,350],["2015-04-14",5289.42,5289.42,5289.42,5289.42,0],["2015-04-15",5289.42,5289.42,5289.42,5289.42,0],["2015-04-16",4773.38,4773.38,4773.38,4773.38,100],["2015-04-17",5095.9,5095.9,5095.9,5095.9,200],["2015-04-20",4644.37,4644.37,4644.37,4644.37,500],["2015-04-21",4902.39,4902.39,4192.83,4192.83,900],["2015-04-22",4708.87,4708.87,4708.87,4708.87,100],["2015-04-23",5031.4,5031.4,5031.4,5031.4,100],["2015-04-24",5031.4,5031.4,5031.4,5031.4,0],["2015-04-27",5031.4,5031.4,5031.4,5031.4,0],["2015-05-04",5418.43,5418.43,5418.43,5418.43,200],["2015-05-05",5418.43,5418.43,5418.43,5418.43,0],["2015-05-06",5418.43,5418.43,5418.43,5418.43,0],["2015-05-07",5418.43,5418.43,5418.43,5418.43,0],["2015-05-08",5418.43,5418.43,5418.43,5418.43,0],["2015-05-11",5418.43,5418.43,5418.43,5418.43,0],["2015-05-12",5418.43,5418.43,5418.43,5418.43,0],["2015-05-13",5418.43,5418.43,5418.43,5418.43,0],["2015-05-14",5418.43,5418.43,5418.43,5418.43,0],["2015-05-15",5418.43,5418.43,5418.43,5418.43,0],["2015-05-18",5418.43,5418.43,5418.43,5418.43,0],["2015-05-19",5418.43,5418.43,5418.43,5418.43,0],["2015-05-20",5418.43,5418.43,5418.43,5418.43,0],["2015-05-21",5418.43,5418.43,5418.43,5418.43,0],["2015-05-22",5418.43,5418.43,5418.43,5418.43,0],["2015-05-25",5418.43,5418.43,5418.43,5418.43,0],["2015-05-26",5418.43,5418.43,5418.43,5418.43,0],["2015-05-27",4902.39,5934.47,4902.39,5934.47,2200],["2015-05-28",5160.41,5740.96,4902.39,5740.96,5500],["2015-05-29",5934.47,5998.98,5869.97,5869.97,700],["2015-06-01",5676.45,6127.99,5676.45,6127.99,900],["2015-06-02",5676.45,6450.51,5418.43,6321.5,3200],["2015-06-03",5805.46,6450.51,5482.94,6450.51,2400],["2015-06-04",5482.94,6450.51,5418.43,6450.51,2300],["2015-06-05",5676.45,6321.5,5611.95,5611.95,1800],["2015-06-08",5418.43,6386.01,5418.43,6386.01,1200],["2015-06-09",5547.44,6386.01,5547.44,6386.01,1400],["2015-06-10",5611.95,6579.52,5547.44,5547.44,2800],["2015-06-11",5482.94,6450.51,5482.94,5482.94,1457485],["2015-06-12",4966.89,5482.94,4966.89,5482.94,300],["2015-06-15",5676.45,5676.45,5676.45,5676.45,200],["2015-06-16",5676.45,5676.45,5676.45,5676.45,0],["2015-06-17",5934.47,5934.47,5934.47,5934.47,200],["2015-06-18",5418.43,5418.43,5353.92,5353.92,1300],["2015-06-19",5418.43,5418.43,5418.43,5418.43,0],["2015-06-22",5418.43,5418.43,5418.43,5418.43,30000],["2015-06-23",5805.46,5805.46,5805.46,5805.46,200],["2015-06-24",5805.46,5805.46,5805.46,5805.46,0],["2015-06-25",5805.46,5805.46,5805.46,5805.46,0],["2015-06-26",5805.46,5805.46,5805.46,5805.46,0],["2015-06-29",5805.46,5805.46,5805.46,5805.46,0],["2015-06-30",5676.45,5676.45,5676.45,5676.45,200],["2015-07-01",5676.45,5676.45,5676.45,5676.45,0],["2015-07-02",5482.94,5482.94,4837.88,4837.88,1300],["2015-07-03",5547.44,5547.44,5547.44,5547.44,100],["2015-07-06",5998.98,5998.98,5998.98,5998.98,200],["2015-07-07",6579.52,6579.52,6579.52,6579.52,200],["2015-07-08",6579.52,6579.52,6579.52,6579.52,0],["2015-07-09",5611.95,5611.95,5611.95,5611.95,500],["2015-07-10",6450.51,6450.51,6450.51,6450.51,200],["2015-07-13",5482.94,5482.94,5482.94,5482.94,500],["2015-07-14",6192.49,6192.49,4773.38,4773.38,500],["2015-07-15",5353.92,5353.92,5353.92,5353.92,0],["2015-07-16",5740.96,5740.96,5740.96,5740.96,200],["2015-07-17",5482.94,5482.94,5482.94,5482.94,100],["2015-07-20",5482.94,5482.94,5482.94,5482.94,0],["2015-07-21",5482.94,5482.94,5482.94,5482.94,0],["2015-07-22",5482.94,5482.94,5482.94,5482.94,0],["2015-07-23",5482.94,5482.94,5482.94,5482.94,0],["2015-07-24",5482.94,5482.94,5482.94,5482.94,0],["2015-07-27",5482.94,5482.94,5482.94,5482.94,0],["2015-07-28",5482.94,5482.94,5482.94,5482.94,0],["2015-07-29",5482.94,5482.94,5482.94,5482.94,32],["2015-07-30",5482.94,5482.94,5482.94,5482.94,0],["2015-07-31",5482.94,5482.94,5482.94,5482.94,0],["2015-08-03",5482.94,5482.94,5482.94,5482.94,0],["2015-08-04",5482.94,5482.94,5482.94,5482.94,0],["2015-08-05",5482.94,5482.94,5482.94,5482.94,0],["2015-08-06",5482.94,5482.94,5482.94,5482.94,0],["2015-08-07",5482.94,5482.94,5482.94,5482.94,0],["2015-08-10",5482.94,5482.94,5482.94,5482.94,0],["2015-08-11",5418.43,5418.43,5418.43,5418.43,200],["2015-08-12",4708.87,4708.87,4708.87,4708.87,100],["2015-08-13",5224.91,5224.91,5224.91,5224.91,100],["2015-08-14",5224.91,5224.91,5224.91,5224.91,0],["2015-08-17",5224.91,5224.91,5224.91,5224.91,0],["2015-08-18",5934.47,5934.47,5934.47,5934.47,100],["2015-08-19",5934.47,5934.47,5934.47,5934.47,0],["2015-08-20",5934.47,5934.47,5934.47,5934.47,0],["2015-08-21",5934.47,5934.47,5934.47,5934.47,0],["2015-08-24",5934.47,5934.47,5934.47,5934.47,0],["2015-08-25",5934.47,5934.47,5934.47,5934.47,0],["2015-08-26",5934.47,5934.47,5934.47,5934.47,0],["2015-08-27",5934.47,5934.47,5934.47,5934.47,0],["2015-08-28",5934.47,5934.47,5934.47,5934.47,0],["2015-08-31",5095.9,5095.9,5095.9,5095.9,100],["2015-09-01",5095.9,5095.9,5095.9,5095.9,0],["2015-09-03",5095.9,5095.9,5095.9,5095.9,0],["2015-09-04",5095.9,5095.9,5095.9,5095.9,0],["2015-09-07",5095.9,5095.9,5095.9,5095.9,0],["2015-09-08",5095.9,5095.9,5095.9,5095.9,0],["2015-09-09",5095.9,5095.9,5095.9,5095.9,0],["2015-09-10",5095.9,5095.9,5095.9,5095.9,0],["2015-09-11",5095.9,5095.9,5095.9,5095.9,0],["2015-09-14",5095.9,5095.9,5095.9,5095.9,0],["2015-09-15",5095.9,5095.9,5095.9,5095.9,0],["2015-09-16",5095.9,5095.9,5095.9,5095.9,0],["2015-09-17",5095.9,5095.9,5095.9,5095.9,0],["2015-09-18",5095.9,5095.9,5095.9,5095.9,0],["2015-09-21",5095.9,5095.9,5095.9,5095.9,0],["2015-09-22",5095.9,5095.9,5095.9,5095.9,0],["2015-09-23",5805.46,5805.46,5805.46,5805.46,100],["2015-09-24",5805.46,5805.46,5805.46,5805.46,0],["2015-09-25",5805.46,5805.46,5805.46,5805.46,0],["2015-09-28",5805.46,5805.46,5805.46,5805.46,8],["2015-09-29",5805.46,5805.46,5805.46,5805.46,0],["2015-09-30",5805.46,5805.46,5805.46,5805.46,0],["2015-10-01",5805.46,5805.46,5805.46,5805.46,10],["2015-10-02",5805.46,5805.46,5805.46,5805.46,0],["2015-10-05",4966.89,4966.89,4966.89,4966.89,100],["2015-10-06",4966.89,4966.89,4966.89,4966.89,0],["2015-10-07",4966.89,4966.89,4966.89,4966.89,0],["2015-10-08",4966.89,4966.89,4966.89,4966.89,0],["2015-10-09",4966.89,4966.89,4966.89,4966.89,0],["2015-10-12",4515.36,4515.36,4450.85,4450.85,300],["2015-10-13",3870.31,3870.31,3870.31,3870.31,100],["2015-10-14",3870.31,3870.31,3870.31,3870.31,0],["2015-10-15",3870.31,3870.31,3870.31,3870.31,0],["2015-10-16",3354.27,3354.27,3354.27,3354.27,100],["2015-10-19",3354.27,3354.27,3354.27,3354.27,0],["2015-10-20",3805.8,3805.8,3805.8,3805.8,100],["2015-10-21",4257.34,4257.34,4257.34,4257.34,100],["2015-10-22",4837.88,4837.88,4837.88,4837.88,200],["2015-10-23",4837.88,4837.88,4837.88,4837.88,0],["2015-10-26",4837.88,4837.88,4837.88,4837.88,0],["2015-10-27",5289.42,5289.42,5289.42,5289.42,100],["2015-10-28",5289.42,5289.42,5289.42,5289.42,0],["2015-10-29",5934.47,5934.47,5934.47,5934.47,100],["2015-10-30",5934.47,5934.47,5934.47,5934.47,0],["2015-11-02",5934.47,5934.47,5934.47,5934.47,0],["2015-11-03",5934.47,5934.47,5934.47,5934.47,0],["2015-11-04",5934.47,5934.47,5934.47,5934.47,0],["2015-11-05",5934.47,5934.47,5934.47,5934.47,0],["2015-11-06",5934.47,5934.47,5934.47,5934.47,0],["2015-11-09",5934.47,5934.47,5934.47,5934.47,0],["2015-11-10",5934.47,5934.47,5934.47,5934.47,0],["2015-11-11",5934.47,5934.47,5934.47,5934.47,0],["2015-11-12",5934.47,5934.47,5934.47,5934.47,0],["2015-11-13",6644.03,6644.03,6644.03,6644.03,1000],["2015-11-16",5676.45,5676.45,5676.45,5676.45,200],["2015-11-17",5676.45,5676.45,5676.45,5676.45,0],["2015-11-18",4837.88,4837.88,4837.88,4837.88,1000],["2015-11-19",4837.88,4837.88,4837.88,4837.88,0],["2015-11-20",4837.88,4837.88,4837.88,4837.88,0],["2015-11-23",4837.88,4837.88,4837.88,4837.88,0],["2015-11-24",4837.88,4837.88,4837.88,4837.88,0],["2015-11-25",4128.33,4128.33,4128.33,4128.33,502],["2015-11-26",4128.33,4128.33,4128.33,4128.33,0],["2015-11-27",3547.78,3547.78,3547.78,3547.78,300],["2015-11-30",3547.78,3547.78,3547.78,3547.78,0],["2015-12-01",3547.78,3547.78,3547.78,3547.78,0],["2015-12-02",3547.78,3547.78,3547.78,3547.78,0],["2015-12-03",3547.78,3547.78,3547.78,3547.78,0],["2015-12-04",3547.78,3547.78,3547.78,3547.78,0],["2015-12-07",3031.74,3031.74,3031.74,3031.74,300],["2015-12-08",3031.74,3031.74,3031.74,3031.74,0],["2015-12-09",3031.74,3031.74,3031.74,3031.74,0],["2015-12-10",3031.74,3031.74,3031.74,3031.74,0],["2015-12-11",3031.74,3031.74,3031.74,3031.74,0],["2015-12-14",2580.2,2580.2,2580.2,2580.2,300],["2015-12-15",2580.2,2580.2,2580.2,2580.2,0],["2015-12-16",2580.2,2580.2,2580.2,2580.2,1400],["2015-12-17",2580.2,2580.2,2580.2,2580.2,0],["2015-12-18",2580.2,2580.2,2580.2,2580.2,0],["2015-12-21",2193.17,2193.17,2193.17,2193.17,500],["2015-12-22",2322.18,2451.19,2322.18,2386.69,1000],["2015-12-23",2386.69,2386.69,2386.69,2386.69,0],["2015-12-24",2386.69,2386.69,2386.69,2386.69,0],["2015-12-25",2257.68,2257.68,2257.68,2257.68,100],["2015-12-28",2580.2,2580.2,2580.2,2580.2,400],["2015-12-29",2967.24,2967.24,2967.24,2967.24,600],["2015-12-30",2967.24,2967.24,2967.24,2967.24,0],["2015-12-31",2967.24,2967.24,2967.24,2967.24,0],["2016-01-04",2709.22,2709.22,2709.22,2709.22,100],["2016-01-05",2709.22,2709.22,2709.22,2709.22,0],["2016-01-06",2709.22,2709.22,2709.22,2709.22,0],["2016-01-07",2709.22,2709.22,2709.22,2709.22,0],["2016-01-08",2709.22,2709.22,2709.22,2709.22,0],["2016-01-11",2709.22,2709.22,2709.22,2709.22,0],["2016-01-12",2709.22,2709.22,2709.22,2709.22,0],["2016-01-13",2709.22,2709.22,2709.22,2709.22,0],["2016-01-14",2709.22,2709.22,2709.22,2709.22,0],["2016-01-15",2709.22,2709.22,2709.22,2709.22,0],["2016-01-18",2709.22,2709.22,2709.22,2709.22,155000],["2016-01-19",2709.22,2709.22,2709.22,2709.22,0],["2016-01-20",2709.22,2709.22,2709.22,2709.22,0],["2016-01-21",2709.22,2709.22,2709.22,2709.22,51],["2016-01-22",2322.18,2322.18,2322.18,2322.18,300],["2016-01-25",2644.71,2644.71,2644.71,2644.71,1000],["2016-01-26",2644.71,2644.71,2644.71,2644.71,0],["2016-01-27",2644.71,3031.74,2644.71,3031.74,600],["2016-01-28",2773.72,2773.72,2773.72,2773.72,0],["2016-01-29",2902.73,2902.73,2902.73,2902.73,120],["2016-02-01",2902.73,2902.73,2902.73,2902.73,100],["2016-02-02",2902.73,2902.73,2902.73,2902.73,0],["2016-02-03",2902.73,2902.73,2902.73,2902.73,0],["2016-02-04",2902.73,2902.73,2902.73,2902.73,0],["2016-02-05",2902.73,2902.73,2902.73,2902.73,0],["2016-02-15",2902.73,2902.73,2902.73,2902.73,0],["2016-02-16",3225.26,3225.26,3225.26,3225.26,100],["2016-02-17",3225.26,3225.26,3225.26,3225.26,0],["2016-02-18",3225.26,3225.26,3225.26,3225.26,38],["2016-02-19",3612.29,3612.29,3612.29,3612.29,200],["2016-02-22",3612.29,3612.29,3612.29,3612.29,0],["2016-02-23",3612.29,3612.29,3612.29,3612.29,73400],["2016-02-24",3870.31,3870.31,3870.31,3870.31,100],["2016-02-25",3870.31,3870.31,3870.31,3870.31,0],["2016-02-26",3870.31,3870.31,3870.31,3870.31,0],["2016-02-29",3870.31,3870.31,3870.31,3870.31,1000],["2016-03-01",4321.84,4321.84,4321.84,4321.84,114],["2016-03-02",4321.84,4321.84,4321.84,4321.84,9],["2016-03-03",4321.84,4321.84,4321.84,4321.84,0],["2016-03-04",4321.84,4321.84,4321.84,4321.84,0],["2016-03-07",4321.84,4321.84,4321.84,4321.84,0],["2016-03-08",4321.84,4321.84,4321.84,4321.84,0],["2016-03-09",4321.84,4321.84,4321.84,4321.84,0],["2016-03-10",4321.84,4321.84,4321.84,4321.84,0],["2016-03-11",4321.84,4321.84,4321.84,4321.84,0],["2016-03-14",3676.79,3676.79,3676.79,3676.79,300],["2016-03-15",3160.75,3160.75,3160.75,3160.75,600],["2016-03-16",3160.75,3160.75,3160.75,3160.75,0],["2016-03-17",3160.75,3160.75,3160.75,3160.75,0],["2016-03-18",3547.78,3547.78,3547.78,3547.78,100],["2016-03-21",4063.82,4063.82,3870.31,3934.81,1300],["2016-03-22",4192.83,4515.36,4192.83,4515.36,1100],["2016-03-23",4450.85,4450.85,4450.85,4450.85,0],["2016-03-24",4837.88,5095.9,4837.88,5095.9,600],["2016-03-25",5031.4,5031.4,5031.4,5031.4,0],["2016-03-28",4321.84,4321.84,4321.84,4321.84,100],["2016-03-29",3676.79,3676.79,3676.79,3676.79,100],["2016-03-30",4192.83,4192.83,4192.83,4192.83,100900],["2016-03-31",4773.38,4773.38,4773.38,4773.38,5000],["2016-04-01",4063.82,4063.82,4063.82,4063.82,100],["2016-04-04",4515.36,4515.36,4515.36,4515.36,200],["2016-04-05",3870.31,3870.31,3870.31,3870.31,100],["2016-04-06",3289.76,3289.76,3289.76,3289.76,100],["2016-04-07",3483.28,3741.3,3483.28,3741.3,300],["2016-04-08",4063.82,4063.82,4063.82,4063.82,300],["2016-04-11",4644.37,4644.37,4644.37,4644.37,400],["2016-04-12",4644.37,4644.37,4644.37,4644.37,10000],["2016-04-13",4128.33,4128.33,4128.33,4128.33,200],["2016-04-14",4192.83,4579.86,3870.31,4579.86,600],["2016-04-15",4644.37,4644.37,4644.37,4644.37,200],["2016-04-19",4644.37,4644.37,4644.37,4644.37,0],["2016-04-20",4644.37,4644.37,4644.37,4644.37,0],["2016-04-21",4644.37,4644.37,4644.37,4644.37,0],["2016-04-22",4644.37,4644.37,4644.37,4644.37,0],["2016-04-25",4644.37,4644.37,4644.37,4644.37,0],["2016-04-26",4644.37,4644.37,4644.37,4644.37,0],["2016-04-27",4644.37,4644.37,4644.37,4644.37,0],["2016-04-28",4644.37,4644.37,4644.37,4644.37,43],["2016-04-29",4644.37,4644.37,4644.37,4644.37,0],["2016-05-04",4644.37,4644.37,4644.37,4644.37,43],["2016-05-05",4644.37,4644.37,4644.37,4644.37,0],["2016-05-06",4644.37,4644.37,4644.37,4644.37,0],["2016-05-09",4644.37,4644.37,4644.37,4644.37,0],["2016-05-10",4644.37,4644.37,4644.37,4644.37,0],["2016-05-11",4644.37,4644.37,4644.37,4644.37,0],["2016-05-12",4644.37,4644.37,4644.37,4644.37,0],["2016-05-13",3999.32,3999.32,3999.32,3999.32,100],["2016-05-16",4579.86,4579.86,3418.77,3418.77,1200],["2016-05-17",4128.33,4128.33,4128.33,4128.33,200],["2016-05-18",4515.36,4515.36,3547.78,3547.78,1100],["2016-05-19",3870.31,3870.31,3870.31,3870.31,0],["2016-05-20",3289.76,3289.76,3289.76,3289.76,100],["2016-05-23",3741.3,3741.3,3741.3,3741.3,2300],["2016-05-24",3225.26,3225.26,3225.26,3225.26,100],["2016-05-25",2773.72,2773.72,2773.72,2773.72,100],["2016-05-26",2386.69,2967.24,2386.69,2967.24,600],["2016-05-27",2967.24,3289.76,2967.24,3289.76,200],["2016-05-30",3160.75,3160.75,3160.75,3160.75,0],["2016-05-31",2773.72,3612.29,2773.72,3031.74,1100],["2016-06-01",2580.2,3483.28,2580.2,2838.23,2700],["2016-06-02",3612.29,3612.29,3612.29,3612.29,100],["2016-06-03",3160.75,3160.75,3160.75,3160.75,200],["2016-06-06",2902.73,2902.73,2902.73,2902.73,100],["2016-06-07",3289.76,3289.76,3289.76,3289.76,100],["2016-06-08",3031.74,3741.3,3031.74,3741.3,200],["2016-06-09",3870.31,3870.31,3870.31,3870.31,100],["2016-06-10",3289.76,3289.76,3289.76,3289.76,100],["2016-06-13",2902.73,2902.73,2902.73,2902.73,100],["2016-06-14",3289.76,3289.76,3289.76,3289.76,200],["2016-06-15",3741.3,3741.3,3741.3,3741.3,4100],["2016-06-16",3225.26,3225.26,3225.26,3225.26,100],["2016-06-17",3225.26,3225.26,3225.26,3225.26,0],["2016-06-20",3225.26,3225.26,3225.26,3225.26,0],["2016-06-21",3225.26,3225.26,3225.26,3225.26,0],["2016-06-22",3225.26,3225.26,3225.26,3225.26,0],["2016-06-23",3225.26,3225.26,3225.26,3225.26,0],["2016-06-24",3225.26,3225.26,3225.26,3225.26,1000],["2016-06-27",3225.26,3225.26,3225.26,3225.26,0],["2016-06-28",3225.26,3225.26,3225.26,3225.26,0],["2016-06-29",3225.26,3225.26,3225.26,3225.26,1000],["2016-06-30",3225.26,3225.26,3225.26,3225.26,1400],["2016-07-01",3225.26,3225.26,3225.26,3225.26,0],["2016-07-04",3225.26,3225.26,3225.26,3225.26,0],["2016-07-05",3160.75,3160.75,3160.75,3160.75,200],["2016-07-06",3160.75,3160.75,3096.25,3096.25,800],["2016-07-07",3096.25,3096.25,3096.25,3096.25,0],["2016-07-08",3096.25,3096.25,3096.25,3096.25,0],["2016-07-11",3096.25,3096.25,3096.25,3096.25,0],["2016-07-12",3096.25,3096.25,3096.25,3096.25,0],["2016-07-13",3160.75,3160.75,3096.25,3096.25,700],["2016-07-14",3096.25,3096.25,3096.25,3096.25,1000],["2016-07-15",3096.25,3096.25,3096.25,3096.25,0],["2016-07-18",3096.25,3096.25,3096.25,3096.25,0],["2016-07-19",3096.25,3096.25,3096.25,3096.25,0],["2016-07-20",3096.25,3096.25,3096.25,3096.25,40800],["2016-07-21",3096.25,3096.25,3096.25,3096.25,0],["2016-07-22",3547.78,3547.78,3547.78,3547.78,1000],["2016-07-25",3547.78,3547.78,3547.78,3547.78,0],["2016-07-26",3547.78,3547.78,3547.78,3547.78,0],["2016-07-27",3096.25,3096.25,3096.25,3096.25,1100],["2016-07-28",3096.25,3096.25,3096.25,3096.25,0],["2016-07-29",3096.25,3096.25,3096.25,3096.25,0],["2016-08-01",3096.25,3096.25,3096.25,3096.25,0],["2016-08-02",3096.25,3096.25,3096.25,3096.25,0],["2016-08-03",3096.25,3096.25,3096.25,3096.25,0],["2016-08-04",3096.25,3096.25,3096.25,3096.25,0],["2016-08-05",3096.25,3096.25,3096.25,3096.25,0],["2016-08-08",3096.25,3096.25,3096.25,3096.25,0],["2016-08-09",3096.25,3096.25,3096.25,3096.25,10],["2016-08-10",2902.73,3096.25,2902.73,2902.73,1800],["2016-08-11",3031.74,3031.74,3031.74,3031.74,0],["2016-08-12",3031.74,3031.74,3031.74,3031.74,0],["2016-08-15",3031.74,3031.74,3031.74,3031.74,0],["2016-08-16",3031.74,3031.74,3031.74,3031.74,0],["2016-08-17",3031.74,3031.74,3031.74,3031.74,0],["2016-08-18",2902.73,2902.73,2902.73,2902.73,900],["2016-08-19",2902.73,2902.73,2902.73,2902.73,0],["2016-08-22",2902.73,2902.73,2902.73,2902.73,0],["2016-08-23",2902.73,2902.73,2902.73,2902.73,0],["2016-08-24",2902.73,2902.73,2902.73,2902.73,0],["2016-08-25",2902.73,2902.73,2902.73,2902.73,0],["2016-08-26",2902.73,2902.73,2902.73,2902.73,0],["2016-08-29",2902.73,2902.73,2902.73,2902.73,0],["2016-08-30",2902.73,2902.73,2902.73,2902.73,0],["2016-08-31",2902.73,2902.73,2902.73,2902.73,0],["2016-09-01",2902.73,2902.73,2902.73,2902.73,0],["2016-09-05",2902.73,2902.73,2902.73,2902.73,0],["2016-09-06",2902.73,2902.73,2902.73,2902.73,0],["2016-09-07",2902.73,2902.73,2902.73,2902.73,0],["2016-09-08",2902.73,2902.73,2902.73,2902.73,0],["2016-09-09",2902.73,2902.73,2902.73,2902.73,0],["2016-09-12",2902.73,2902.73,2902.73,2902.73,0],["2016-09-13",2902.73,2902.73,2902.73,2902.73,0],["2016-09-14",3289.76,3289.76,3225.26,3225.26,1300],["2016-09-15",3289.76,3289.76,3289.76,3289.76,0],["2016-09-16",3289.76,3289.76,3289.76,3289.76,0],["2016-09-19",3289.76,3289.76,3289.76,3289.76,0],["2016-09-20",3289.76,3289.76,3289.76,3289.76,0],["2016-09-21",3289.76,3289.76,3289.76,3289.76,0],["2016-09-22",3225.26,3225.26,3225.26,3225.26,300],["2016-09-23",3225.26,3225.26,3225.26,3225.26,0],["2016-09-26",3225.26,3225.26,3225.26,3225.26,0],["2016-09-27",3676.79,3676.79,3676.79,3676.79,1900],["2016-09-28",3676.79,3676.79,3676.79,3676.79,0],["2016-09-29",3676.79,3676.79,3676.79,3676.79,0],["2016-09-30",3676.79,3676.79,3676.79,3676.79,0],["2016-10-03",3676.79,3676.79,3676.79,3676.79,0],["2016-10-04",3676.79,3676.79,3676.79,3676.79,0],["2016-10-05",3676.79,3676.79,3676.79,3676.79,0],["2016-10-06",3676.79,3676.79,3676.79,3676.79,0],["2016-10-07",3547.78,4192.83,3547.78,4192.83,1100],["2016-10-10",3612.29,3612.29,3612.29,3612.29,0],["2016-10-11",3612.29,3612.29,3612.29,3612.29,0],["2016-10-12",3612.29,3612.29,3612.29,3612.29,0],["2016-10-13",3612.29,3612.29,3612.29,3612.29,0],["2016-10-14",3612.29,3612.29,3612.29,3612.29,0],["2016-10-17",3612.29,3612.29,3612.29,3612.29,0],["2016-10-18",3612.29,3612.29,3612.29,3612.29,0],["2016-10-19",3612.29,3612.29,3612.29,3612.29,0],["2016-10-20",3612.29,3612.29,3612.29,3612.29,0],["2016-10-21",3612.29,3612.29,3612.29,3612.29,0],["2016-10-24",3225.26,3225.26,3225.26,3225.26,2200],["2016-10-25",3225.26,3225.26,3225.26,3225.26,0],["2016-10-26",3225.26,3225.26,3225.26,3225.26,0],["2016-10-27",2902.73,2967.24,2902.73,2967.24,2600],["2016-10-28",3289.76,3289.76,2967.24,2967.24,700],["2016-10-31",3031.74,3031.74,3031.74,3031.74,386900],["2016-11-01",3031.74,3031.74,3031.74,3031.74,0],["2016-11-02",3031.74,3031.74,3031.74,3031.74,0],["2016-11-03",3031.74,3031.74,3031.74,3031.74,0],["2016-11-04",3031.74,3031.74,3031.74,3031.74,0],["2016-11-07",3031.74,3031.74,3031.74,3031.74,0],["2016-11-08",2902.73,2902.73,2902.73,2902.73,200500],["2016-11-09",2902.73,2902.73,2902.73,2902.73,0],["2016-11-10",2902.73,2902.73,2902.73,2902.73,0],["2016-11-11",2967.24,3160.75,2967.24,3160.75,1500],["2016-11-14",3096.25,3096.25,3096.25,3096.25,0],["2016-11-15",3096.25,3096.25,3096.25,3096.25,0],["2016-11-16",3096.25,3096.25,3096.25,3096.25,155000],["2016-11-17",3096.25,3096.25,3096.25,3096.25,0],["2016-11-18",3096.25,3096.25,3096.25,3096.25,0],["2016-11-21",3096.25,3096.25,3096.25,3096.25,0],["2016-11-22",3096.25,3096.25,3096.25,3096.25,0],["2016-11-23",3096.25,3096.25,3096.25,3096.25,0],["2016-11-24",3096.25,3096.25,3096.25,3096.25,0],["2016-11-25",3096.25,3096.25,3096.25,3096.25,0],["2016-11-28",3096.25,3096.25,3096.25,3096.25,0],["2016-11-29",3096.25,3096.25,3096.25,3096.25,0],["2016-11-30",3096.25,3096.25,3096.25,3096.25,0],["2016-12-01",3096.25,3096.25,3096.25,3096.25,0],["2016-12-02",3096.25,3096.25,3096.25,3096.25,0],["2016-12-05",3096.25,3096.25,3096.25,3096.25,0],["2016-12-06",3096.25,3096.25,3096.25,3096.25,0],["2016-12-07",3096.25,3096.25,3096.25,3096.25,0],["2016-12-08",3096.25,3096.25,3096.25,3096.25,0],["2016-12-09",3096.25,3096.25,3096.25,3096.25,0],["2016-12-12",3096.25,3096.25,3096.25,3096.25,0],["2016-12-13",3096.25,3096.25,3096.25,3096.25,0],["2016-12-14",3096.25,3096.25,3096.25,3096.25,0],["2016-12-15",3096.25,3096.25,3096.25,3096.25,0],["2016-12-16",3096.25,3096.25,3096.25,3096.25,0],["2016-12-19",3096.25,3096.25,3096.25,3096.25,0],["2016-12-20",3096.25,3096.25,3096.25,3096.25,0],["2016-12-21",3096.25,3096.25,3096.25,3096.25,0],["2016-12-22",3096.25,3096.25,3096.25,3096.25,0],["2016-12-23",3096.25,3096.25,3096.25,3096.25,0],["2016-12-26",3096.25,3096.25,3096.25,3096.25,0],["2016-12-27",3096.25,3096.25,3096.25,3096.25,0],["2016-12-28",3096.25,3096.25,3096.25,3096.25,0],["2016-12-29",3096.25,3096.25,3096.25,3096.25,0],["2016-12-30",3096.25,3096.25,3096.25,3096.25,0],["2017-01-03",3096.25,3096.25,3096.25,3096.25,0],["2017-01-04",3096.25,3096.25,3096.25,3096.25,0],["2017-01-05",3096.25,3096.25,3096.25,3096.25,0],["2017-01-06",3096.25,3096.25,3096.25,3096.25,0],["2017-01-09",3096.25,3096.25,3096.25,3096.25,0],["2017-01-10",3096.25,3096.25,3096.25,3096.25,0],["2017-01-11",3096.25,3096.25,3096.25,3096.25,0],["2017-01-12",3096.25,3096.25,3096.25,3096.25,0],["2017-01-13",3096.25,3096.25,3096.25,3096.25,0],["2017-01-16",3096.25,3096.25,3096.25,3096.25,0],["2017-01-17",3096.25,3096.25,3096.25,3096.25,0],["2017-01-18",3096.25,3096.25,3096.25,3096.25,0],["2017-01-19",3096.25,3096.25,3096.25,3096.25,0],["2017-01-20",3096.25,3096.25,3096.25,3096.25,0],["2017-01-23",3096.25,3096.25,3096.25,3096.25,0],["2017-01-24",3096.25,3096.25,3096.25,3096.25,0],["2017-01-25",3096.25,3096.25,3096.25,3096.25,0],["2017-02-02",3096.25,3096.25,3096.25,3096.25,0],["2017-02-03",3096.25,3096.25,3096.25,3096.25,0],["2017-02-06",3096.25,3096.25,3096.25,3096.25,0],["2017-02-07",3096.25,3096.25,3096.25,3096.25,0],["2017-02-08",3096.25,3096.25,3096.25,3096.25,0],["2017-02-09",3096.25,3096.25,3096.25,3096.25,0],["2017-02-10",3096.25,3096.25,3096.25,3096.25,0],["2017-02-13",3096.25,3096.25,3096.25,3096.25,0],["2017-02-14",3096.25,3096.25,3096.25,3096.25,0],["2017-02-15",3096.25,3096.25,3096.25,3096.25,0],["2017-02-16",3096.25,3096.25,3096.25,3096.25,0],["2017-02-17",2773.72,2773.72,2773.72,2773.72,500],["2017-02-20",3160.75,3160.75,3160.75,3160.75,700],["2017-02-21",3160.75,3160.75,3160.75,3160.75,5],["2017-02-22",3160.75,3160.75,3160.75,3160.75,0],["2017-02-23",3160.75,3160.75,3160.75,3160.75,0],["2017-02-24",3160.75,3160.75,3160.75,3160.75,0],["2017-02-27",3096.25,3096.25,3096.25,3096.25,1300],["2017-02-28",3096.25,3096.25,3096.25,3096.25,0],["2017-03-01",3096.25,3096.25,3096.25,3096.25,0],["2017-03-02",3096.25,3096.25,3096.25,3096.25,0],["2017-03-03",3096.25,3096.25,3096.25,3096.25,0],["2017-03-06",3096.25,3096.25,3096.25,3096.25,0],["2017-03-07",3096.25,3096.25,3096.25,3096.25,0],["2017-03-08",3096.25,3096.25,3096.25,3096.25,0],["2017-03-09",3096.25,3096.25,3096.25,3096.25,0],["2017-03-10",3096.25,3096.25,3096.25,3096.25,0],["2017-03-13",3096.25,3096.25,3096.25,3096.25,0],["2017-03-14",3031.74,3031.74,3031.74,3031.74,288],["2017-03-15",3031.74,3031.74,3031.74,3031.74,7],["2017-03-16",3031.74,3031.74,3031.74,3031.74,23],["2017-03-17",3031.74,3031.74,3031.74,3031.74,0],["2017-03-20",3031.74,3031.74,3031.74,3031.74,76],["2017-03-21",3031.74,3031.74,3031.74,3031.74,0],["2017-03-22",3031.74,3031.74,3031.74,3031.74,0],["2017-03-23",2902.73,2902.73,2902.73,2902.73,100],["2017-03-24",2773.72,2773.72,2773.72,2773.72,300],["2017-03-27",2773.72,2773.72,2773.72,2773.72,0],["2017-03-28",2773.72,3096.25,2773.72,3096.25,1200],["2017-03-29",2773.72,2773.72,2773.72,2773.72,0],["2017-03-30",2709.22,2709.22,2709.22,2709.22,406],["2017-03-31",3031.74,3031.74,3031.74,3031.74,404],["2017-04-03",3031.74,3031.74,3031.74,3031.74,5],["2017-04-04",3031.74,3031.74,3031.74,3031.74,0],["2017-04-05",3031.74,3031.74,3031.74,3031.74,0],["2017-04-07",3031.74,3031.74,3031.74,3031.74,0],["2017-04-10",3031.74,3031.74,3031.74,3031.74,0],["2017-04-11",3031.74,3031.74,3031.74,3031.74,20],["2017-04-12",3031.74,3031.74,3031.74,3031.74,0],["2017-04-13",3031.74,3031.74,3031.74,3031.74,0],["2017-04-14",3031.74,3031.74,3031.74,3031.74,0],["2017-04-17",3031.74,3031.74,3031.74,3031.74,0],["2017-04-18",3031.74,3031.74,3031.74,3031.74,0],["2017-04-19",3031.74,3031.74,3031.74,3031.74,0],["2017-04-20",3354.27,3354.27,3354.27,3354.27,100],["2017-04-21",3354.27,3354.27,3354.27,3354.27,52],["2017-04-24",3354.27,3354.27,3354.27,3354.27,4],["2017-04-25",3354.27,3354.27,3354.27,3354.27,0],["2017-04-26",3354.27,3354.27,3354.27,3354.27,0],["2017-04-27",3354.27,3354.27,3354.27,3354.27,0],["2017-04-28",3354.27,3354.27,3354.27,3354.27,0],["2017-05-03",3354.27,3354.27,3354.27,3354.27,0],["2017-05-04",3354.27,3354.27,3354.27,3354.27,0],["2017-05-05",3354.27,3354.27,3354.27,3354.27,0],["2017-05-08",3354.27,3354.27,3354.27,3354.27,0],["2017-05-09",3354.27,3354.27,3354.27,3354.27,0],["2017-05-10",3354.27,3354.27,3354.27,3354.27,0],["2017-05-11",3354.27,3354.27,3354.27,3354.27,0],["2017-05-12",3354.27,3354.27,3354.27,3354.27,0],["2017-05-15",3354.27,3354.27,3354.27,3354.27,0],["2017-05-16",3354.27,3354.27,3354.27,3354.27,0],["2017-05-17",3354.27,3354.27,3354.27,3354.27,0],["2017-05-18",3354.27,3354.27,3354.27,3354.27,0],["2017-05-19",3354.27,3354.27,3354.27,3354.27,0],["2017-05-22",3354.27,3354.27,3354.27,3354.27,0],["2017-05-23",3289.76,3289.76,3289.76,3289.76,100],["2017-05-24",3289.76,3289.76,3289.76,3289.76,0],["2017-05-25",3289.76,3289.76,3289.76,3289.76,0],["2017-05-26",3289.76,3289.76,3289.76,3289.76,0],["2017-05-29",3289.76,3289.76,3289.76,3289.76,0],["2017-05-30",3289.76,3289.76,3289.76,3289.76,0],["2017-05-31",3289.76,3289.76,3289.76,3289.76,0],["2017-06-01",3289.76,3289.76,3289.76,3289.76,0],["2017-06-02",3289.76,3289.76,3289.76,3289.76,0],["2017-06-05",3289.76,3289.76,3289.76,3289.76,0],["2017-06-06",3289.76,3289.76,3289.76,3289.76,0],["2017-06-07",3289.76,3289.76,3289.76,3289.76,0],["2017-06-08",3289.76,3289.76,3289.76,3289.76,0],["2017-06-09",3289.76,3289.76,3289.76,3289.76,0],["2017-06-12",3289.76,3289.76,3289.76,3289.76,0],["2017-06-13",3289.76,3289.76,3289.76,3289.76,100],["2017-06-14",3289.76,3289.76,3289.76,3289.76,0],["2017-06-15",3289.76,3289.76,3289.76,3289.76,0],["2017-06-16",3289.76,3289.76,3289.76,3289.76,0],["2017-06-19",3289.76,3289.76,3289.76,3289.76,0],["2017-06-20",3289.76,3289.76,3289.76,3289.76,0],["2017-06-21",3289.76,3289.76,3289.76,3289.76,0],["2017-06-22",3289.76,3289.76,3289.76,3289.76,0],["2017-06-23",3289.76,3289.76,3289.76,3289.76,0],["2017-06-26",3289.76,3289.76,3289.76,3289.76,0],["2017-06-27",3289.76,3289.76,3289.76,3289.76,0],["2017-06-28",3289.76,3289.76,3289.76,3289.76,0],["2017-06-29",3289.76,3289.76,3289.76,3289.76,0],["2017-06-30",3289.76,3289.76,3289.76,3289.76,0],["2017-07-03",3289.76,3289.76,3289.76,3289.76,0],["2017-07-04",3289.76,3289.76,3289.76,3289.76,0],["2017-07-05",2838.23,2838.23,2838.23,2838.23,325],["2017-07-06",2838.23,2838.23,2838.23,2838.23,0],["2017-07-07",2838.23,2838.23,2838.23,2838.23,0],["2017-07-10",2838.23,2838.23,2838.23,2838.23,0],["2017-07-11",2838.23,2838.23,2838.23,2838.23,0],["2017-07-12",2838.23,2838.23,2838.23,2838.23,0],["2017-07-13",2838.23,2838.23,2838.23,2838.23,0],["2017-07-14",2838.23,2838.23,2838.23,2838.23,0],["2017-07-17",2838.23,2838.23,2838.23,2838.23,0],["2017-07-18",2580.2,2580.2,2580.2,2580.2,200],["2017-07-19",2193.17,2193.17,2193.17,2193.17,200],["2017-07-20",2193.17,2193.17,2193.17,2193.17,0],["2017-07-21",1870.65,1870.65,1870.65,1870.65,400],["2017-07-24",1870.65,1870.65,1870.65,1870.65,0],["2017-07-25",1870.65,1870.65,1870.65,1870.65,0],["2017-07-26",1612.63,1612.63,1612.63,1612.63,1000],["2017-07-27",1612.63,1612.63,1612.63,1612.63,0],["2017-07-28",1612.63,1612.63,1612.63,1612.63,0],["2017-07-31",1612.63,1612.63,1612.63,1612.63,0],["2017-08-01",1612.63,1612.63,1612.63,1612.63,586900],["2017-08-02",1612.63,1612.63,1612.63,1612.63,0],["2017-08-03",1612.63,1612.63,1612.63,1612.63,0],["2017-08-04",1612.63,1612.63,1612.63,1612.63,0],["2017-08-07",1612.63,1612.63,1612.63,1612.63,0],["2017-08-08",1612.63,1612.63,1612.63,1612.63,0],["2017-08-09",1806.14,1806.14,1806.14,1806.14,100],["2017-08-10",2064.16,2064.16,2064.16,2064.16,100],["2017-08-11",2064.16,2064.16,2064.16,2064.16,0],["2017-08-14",2322.18,2322.18,2322.18,2322.18,300],["2017-08-15",2644.71,2644.71,2644.71,2644.71,100],["2017-08-16",2644.71,2644.71,2644.71,2644.71,0],["2017-08-17",2644.71,2644.71,2644.71,2644.71,0],["2017-08-18",2644.71,2644.71,2644.71,2644.71,0],["2017-08-21",2644.71,2644.71,2644.71,2644.71,0],["2017-08-22",2644.71,2644.71,2644.71,2644.71,0],["2017-08-23",3031.74,3031.74,2902.73,2902.73,1500],["2017-08-24",2967.24,2967.24,2967.24,2967.24,0],["2017-08-25",2967.24,2967.24,2967.24,2967.24,0],["2017-08-28",2967.24,2967.24,2967.24,2967.24,0],["2017-08-29",2967.24,2967.24,2967.24,2967.24,0],["2017-08-30",2967.24,2967.24,2967.24,2967.24,0],["2017-08-31",2967.24,2967.24,2967.24,2967.24,0],["2017-09-01",2967.24,2967.24,2967.24,2967.24,0],["2017-09-05",2967.24,2967.24,2967.24,2967.24,0],["2017-09-06",2967.24,2967.24,2967.24,2967.24,0],["2017-09-07",2967.24,2967.24,2967.24,2967.24,0],["2017-09-08",2967.24,2967.24,2967.24,2967.24,0],["2017-09-11",2967.24,2967.24,2967.24,2967.24,0],["2017-09-12",2967.24,2967.24,2967.24,2967.24,0],["2017-09-13",2967.24,2967.24,2967.24,2967.24,0],["2017-09-14",2967.24,2967.24,2967.24,2967.24,0],["2017-09-15",2967.24,2967.24,2967.24,2967.24,0],["2017-09-18",2967.24,2967.24,2967.24,2967.24,0],["2017-09-19",2967.24,2967.24,2967.24,2967.24,0],["2017-09-20",2967.24,2967.24,2967.24,2967.24,0],["2017-09-21",2967.24,2967.24,2967.24,2967.24,0],["2017-09-22",2967.24,2967.24,2967.24,2967.24,0],["2017-09-25",2967.24,2967.24,2967.24,2967.24,0],["2017-09-26",2967.24,2967.24,2967.24,2967.24,0],["2017-09-27",2967.24,2967.24,2967.24,2967.24,0],["2017-09-28",2967.24,2967.24,2967.24,2967.24,0],["2017-09-29",3354.27,3354.27,3354.27,3354.27,100],["2017-10-02",2902.73,2902.73,2902.73,2902.73,200],["2017-10-03",2902.73,2902.73,2902.73,2902.73,0],["2017-10-04",2902.73,2902.73,2902.73,2902.73,0],["2017-10-05",2902.73,2902.73,2902.73,2902.73,0],["2017-10-06",2902.73,2902.73,2902.73,2902.73,0],["2017-10-09",2902.73,2902.73,2902.73,2902.73,0],["2017-10-10",2902.73,2902.73,2902.73,2902.73,0],["2017-10-11",2902.73,2902.73,2902.73,2902.73,0],["2017-10-12",2902.73,2902.73,2902.73,2902.73,0],["2017-10-13",2902.73,2902.73,2902.73,2902.73,0],["2017-10-16",2902.73,2902.73,2902.73,2902.73,0],["2017-10-17",2902.73,2902.73,2902.73,2902.73,0],["2017-10-18",2902.73,2902.73,2902.73,2902.73,0],["2017-10-19",2902.73,2902.73,2902.73,2902.73,0],["2017-10-20",2902.73,2902.73,2902.73,2902.73,0],["2017-10-23",2902.73,2902.73,2902.73,2902.73,0],["2017-10-24",2902.73,2902.73,2902.73,2902.73,0],["2017-10-25",2902.73,2902.73,2902.73,2902.73,0],["2017-10-26",2902.73,2902.73,2902.73,2902.73,0],["2017-10-27",2902.73,2902.73,2902.73,2902.73,0],["2017-10-30",2902.73,2902.73,2902.73,2902.73,0],["2017-10-31",2902.73,2902.73,2902.73,2902.73,0],["2017-11-01",2902.73,2902.73,2902.73,2902.73,0],["2017-11-02",3289.76,3289.76,3289.76,3289.76,3300],["2017-11-03",3289.76,3289.76,3289.76,3289.76,0],["2017-11-06",3289.76,3289.76,3289.76,3289.76,0],["2017-11-07",3289.76,3289.76,3289.76,3289.76,0],["2017-11-08",3289.76,3289.76,3289.76,3289.76,0],["2017-11-09",3289.76,3289.76,3289.76,3289.76,0],["2017-11-10",3289.76,3289.76,3289.76,3289.76,80],["2017-11-13",3289.76,3289.76,3289.76,3289.76,0],["2017-11-14",3289.76,3289.76,3289.76,3289.76,0],["2017-11-15",3289.76,3289.76,3289.76,3289.76,0],["2017-11-16",3289.76,3289.76,3289.76,3289.76,0],["2017-11-17",3289.76,3289.76,3289.76,3289.76,0],["2017-11-20",3289.76,3289.76,3289.76,3289.76,0],["2017-11-21",3289.76,3289.76,3289.76,3289.76,0],["2017-11-22",3289.76,3289.76,3289.76,3289.76,0],["2017-11-23",3289.76,3289.76,3289.76,3289.76,0],["2017-11-24",3289.76,3289.76,3289.76,3289.76,0],["2017-11-27",3289.76,3289.76,3289.76,3289.76,0],["2017-11-28",3289.76,3289.76,3289.76,3289.76,0],["2017-11-29",3289.76,3289.76,3289.76,3289.76,0],["2017-11-30",3289.76,3289.76,3289.76,3289.76,0],["2017-12-01",3289.76,3289.76,3289.76,3289.76,0],["2017-12-04",3289.76,3289.76,3289.76,3289.76,0],["2017-12-05",2838.23,2838.23,2838.23,2838.23,700],["2017-12-06",3225.26,3225.26,3225.26,3225.26,4500],["2017-12-07",3225.26,3225.26,3225.26,3225.26,0],["2017-12-08",3225.26,3225.26,3225.26,3225.26,23],["2017-12-11",3225.26,3225.26,3225.26,3225.26,0],["2017-12-12",3225.26,3225.26,3225.26,3225.26,0],["2017-12-13",3225.26,3225.26,3225.26,3225.26,0],["2017-12-14",3225.26,3225.26,3225.26,3225.26,0],["2017-12-15",3225.26,3225.26,3225.26,3225.26,0],["2017-12-18",3225.26,3225.26,3225.26,3225.26,0],["2017-12-19",3225.26,3225.26,3225.26,3225.26,0],["2017-12-20",3225.26,3225.26,3225.26,3225.26,0],["2017-12-21",3225.26,3225.26,3225.26,3225.26,0],["2017-12-22",3225.26,3225.26,3225.26,3225.26,71],["2017-12-25",3225.26,3225.26,3225.26,3225.26,0],["2017-12-26",3225.26,3225.26,3225.26,3225.26,0],["2017-12-27",3225.26,3225.26,3225.26,3225.26,0],["2017-12-28",3225.26,3225.26,3225.26,3225.26,0],["2017-12-29",3225.26,3225.26,3225.26,3225.26,0],["2018-01-02",3225.26,3225.26,3225.26,3225.26,0],["2018-01-03",3225.26,3225.26,3225.26,3225.26,0],["2018-01-04",3225.26,3225.26,3225.26,3225.26,0],["2018-01-05",3225.26,3225.26,3225.26,3225.26,0],["2018-01-08",3225.26,3225.26,3225.26,3225.26,0],["2018-01-09",3225.26,3225.26,3225.26,3225.26,0],["2018-01-10",3225.26,3225.26,3225.26,3225.26,0],["2018-01-11",3225.26,3225.26,3225.26,3225.26,0],["2018-01-12",3225.26,3225.26,3225.26,3225.26,0],["2018-01-15",3225.26,3225.26,3225.26,3225.26,0],["2018-01-16",3225.26,3225.26,3225.26,3225.26,0],["2018-01-17",3225.26,3225.26,3225.26,3225.26,0],["2018-01-18",3225.26,3225.26,3225.26,3225.26,0],["2018-01-19",3225.26,3225.26,3225.26,3225.26,0],["2018-01-22",3225.26,3225.26,3225.26,3225.26,0],["2018-01-23",3225.26,3225.26,3225.26,3225.26,0],["2018-01-24",3225.26,3225.26,3225.26,3225.26,0],["2018-01-25",3225.26,3225.26,3225.26,3225.26,0],["2018-01-26",3225.26,3225.26,3225.26,3225.26,0],["2018-01-29",3225.26,3225.26,3225.26,3225.26,1000],["2018-01-30",3225.26,3225.26,3225.26,3225.26,14],["2018-01-31",2838.23,2838.23,2838.23,2838.23,500],["2018-02-01",2580.2,2580.2,2580.2,2580.2,134],["2018-02-02",2580.2,2580.2,2580.2,2580.2,0],["2018-02-05",2580.2,2580.2,2580.2,2580.2,0],["2018-02-06",2580.2,2580.2,2580.2,2580.2,0],["2018-02-07",2580.2,2580.2,2580.2,2580.2,0],["2018-02-08",2580.2,2580.2,2580.2,2580.2,0],["2018-02-09",2580.2,2580.2,2580.2,2580.2,0],["2018-02-12",2580.2,2580.2,2580.2,2580.2,0],["2018-02-13",2967.24,2967.24,2967.24,2967.24,100],["2018-02-21",2967.24,2967.24,2967.24,2967.24,17],["2018-02-22",2967.24,2967.24,2967.24,2967.24,0],["2018-02-23",2967.24,2967.24,2967.24,2967.24,0],["2018-02-26",2967.24,2967.24,2967.24,2967.24,0],["2018-02-27",2967.24,2967.24,2967.24,2967.24,0],["2018-02-28",2967.24,2967.24,2967.24,2967.24,0],["2018-03-01",2967.24,2967.24,2967.24,2967.24,0],["2018-03-02",2967.24,2967.24,2967.24,2967.24,0],["2018-03-05",2967.24,2967.24,2967.24,2967.24,0],["2018-03-06",2967.24,2967.24,2967.24,2967.24,0],["2018-03-07",2967.24,2967.24,2967.24,2967.24,0],["2018-03-08",2967.24,2967.24,2967.24,2967.24,0],["2018-03-09",2967.24,2967.24,2967.24,2967.24,0],["2018-03-12",2967.24,2967.24,2967.24,2967.24,0],["2018-03-13",2967.24,2967.24,2967.24,2967.24,0],["2018-03-14",2967.24,3354.27,2967.24,3225.26,900],["2018-03-15",3031.74,3031.74,3031.74,3031.74,0],["2018-03-16",3031.74,3031.74,3031.74,3031.74,0],["2018-03-19",3031.74,3031.74,3031.74,3031.74,0],["2018-03-20",3031.74,3031.74,3031.74,3031.74,0],["2018-03-21",3031.74,3031.74,3031.74,3031.74,100],["2018-03-22",3031.74,3031.74,3031.74,3031.74,0],["2018-03-23",3031.74,3031.74,3031.74,3031.74,0],["2018-03-26",3031.74,3031.74,3031.74,3031.74,0],["2018-03-27",3031.74,3031.74,3031.74,3031.74,70],["2018-03-28",2580.2,2580.2,2580.2,2580.2,2000],["2018-03-29",2580.2,2580.2,2580.2,2580.2,154],["2018-03-30",2580.2,2580.2,2580.2,2580.2,0],["2018-04-02",2580.2,2580.2,2580.2,2580.2,0],["2018-04-03",2580.2,2580.2,2580.2,2580.2,200],["2018-04-04",2580.2,2580.2,2580.2,2580.2,0],["2018-04-05",2580.2,2580.2,2580.2,2580.2,0],["2018-04-06",2580.2,2580.2,2580.2,2580.2,0],["2018-04-09",2967.24,2967.24,2967.24,2967.24,300],["2018-04-10",2967.24,2967.24,2967.24,2967.24,0],["2018-04-11",2967.24,3225.26,2967.24,2967.24,800],["2018-04-12",3031.74,3031.74,3031.74,3031.74,0],["2018-04-13",3031.74,3031.74,3031.74,3031.74,34],["2018-04-16",3031.74,3031.74,3031.74,3031.74,0],["2018-04-17",3483.28,3483.28,3483.28,3483.28,100],["2018-04-18",3483.28,3483.28,3483.28,3483.28,0],["2018-04-19",3483.28,3483.28,3483.28,3483.28,0],["2018-04-20",3483.28,3483.28,3483.28,3483.28,0],["2018-04-23",3612.29,3612.29,3612.29,3612.29,100],["2018-04-24",3612.29,3612.29,3612.29,3612.29,0],["2018-04-26",3612.29,3612.29,3612.29,3612.29,0],["2018-04-27",3612.29,3612.29,3612.29,3612.29,0],["2018-05-02",3612.29,3612.29,3612.29,3612.29,0],["2018-05-03",3612.29,3612.29,3612.29,3612.29,0],["2018-05-04",3612.29,3612.29,3612.29,3612.29,0],["2018-05-07",3096.25,3096.25,3096.25,3096.25,1400],["2018-05-08",3096.25,3096.25,3096.25,3096.25,1900],["2018-05-09",3096.25,3096.25,3096.25,3096.25,0],["2018-05-10",3096.25,3096.25,3096.25,3096.25,0],["2018-05-11",3096.25,3096.25,3096.25,3096.25,0],["2018-05-14",3096.25,3096.25,3096.25,3096.25,0],["2018-05-15",3096.25,3096.25,3096.25,3096.25,0],["2018-05-16",3096.25,3096.25,3096.25,3096.25,0],["2018-05-17",3096.25,3096.25,3096.25,3096.25,0],["2018-05-18",3096.25,3096.25,3096.25,3096.25,0],["2018-05-21",3096.25,3096.25,3096.25,3096.25,0],["2018-05-22",3096.25,3096.25,3096.25,3096.25,0],["2018-05-23",3096.25,3096.25,3096.25,3096.25,0],["2018-05-24",3096.25,3096.25,3096.25,3096.25,0],["2018-05-25",3096.25,3096.25,3096.25,3096.25,0],["2018-05-28",3096.25,3096.25,3096.25,3096.25,0],["2018-05-29",3096.25,3096.25,3096.25,3096.25,0],["2018-05-30",3096.25,3096.25,3096.25,3096.25,0],["2018-05-31",3096.25,3096.25,3096.25,3096.25,0],["2018-06-01",3096.25,3096.25,3096.25,3096.25,0],["2018-06-04",3096.25,3096.25,3096.25,3096.25,0],["2018-06-05",3096.25,3096.25,3096.25,3096.25,0],["2018-06-06",3096.25,3096.25,3096.25,3096.25,0],["2018-06-07",3096.25,3096.25,3096.25,3096.25,0],["2018-06-08",3096.25,3096.25,3096.25,3096.25,0],["2018-06-11",3096.25,3096.25,3096.25,3096.25,0],["2018-06-12",3096.25,3096.25,3096.25,3096.25,0],["2018-06-13",3096.25,3096.25,3096.25,3096.25,0],["2018-06-14",3096.25,3096.25,3096.25,3096.25,0],["2018-06-15",3096.25,3096.25,3096.25,3096.25,0],["2018-06-18",3096.25,3096.25,3096.25,3096.25,0],["2018-06-19",3096.25,3096.25,3096.25,3096.25,0],["2018-06-20",3096.25,3096.25,3096.25,3096.25,0],["2018-06-21",3096.25,3096.25,3096.25,3096.25,0],["2018-06-22",3096.25,3096.25,3096.25,3096.25,0],["2018-06-25",3096.25,3096.25,3096.25,3096.25,0],["2018-06-26",3096.25,3096.25,3096.25,3096.25,0],["2018-06-27",3096.25,3096.25,3096.25,3096.25,0],["2018-06-28",3096.25,3096.25,3096.25,3096.25,0],["2018-06-29",3096.25,3096.25,3096.25,3096.25,0],["2018-07-02",3096.25,3096.25,3096.25,3096.25,0],["2018-07-03",3096.25,3096.25,3096.25,3096.25,0],["2018-07-04",3096.25,3096.25,3096.25,3096.25,0],["2018-07-05",3096.25,3096.25,3096.25,3096.25,0],["2018-07-06",3096.25,3096.25,3096.25,3096.25,0],["2018-07-09",3096.25,3096.25,3096.25,3096.25,0],["2018-07-10",3096.25,3096.25,3096.25,3096.25,0],["2018-07-11",3096.25,3096.25,3096.25,3096.25,0],["2018-07-12",1870.65,1870.65,1870.65,1870.65,200],["2018-07-13",1870.65,1870.65,1870.65,1870.65,0],["2018-07-16",1612.63,1612.63,1612.63,1612.63,100],["2018-07-17",1612.63,1612.63,1612.63,1612.63,0],["2018-07-18",1612.63,1612.63,1612.63,1612.63,0],["2018-07-19",1612.63,1612.63,1612.63,1612.63,0],["2018-07-20",1612.63,1612.63,1612.63,1612.63,0],["2018-07-23",1612.63,1612.63,1612.63,1612.63,0],["2018-07-24",1419.11,1419.11,1419.11,1419.11,4000],["2018-07-25",1612.63,1612.63,1612.63,1612.63,100],["2018-07-26",1806.14,1806.14,1806.14,1806.14,1100],["2018-07-27",1806.14,1806.14,1806.14,1806.14,0],["2018-07-30",1806.14,1806.14,1806.14,1806.14,0],["2018-07-31",1806.14,1806.14,1806.14,1806.14,0],["2018-08-01",2064.16,2064.16,2064.16,2064.16,1000],["2018-08-02",2322.18,2322.18,2322.18,2322.18,600],["2018-08-03",2644.71,2644.71,2644.71,2644.71,900],["2018-08-06",2644.71,2644.71,2644.71,2644.71,0],["2018-08-07",2644.71,2644.71,2644.71,2644.71,0],["2018-08-08",2644.71,2644.71,2644.71,2644.71,0],["2018-08-09",2644.71,2644.71,2644.71,2644.71,0],["2018-08-10",2644.71,2644.71,2644.71,2644.71,0],["2018-08-13",2644.71,2644.71,2644.71,2644.71,0],["2018-08-14",2644.71,2644.71,2644.71,2644.71,1000],["2018-08-15",2644.71,2644.71,2644.71,2644.71,0],["2018-08-16",2644.71,2644.71,2644.71,2644.71,0],["2018-08-17",2644.71,2644.71,2644.71,2644.71,1000],["2018-08-20",3031.74,3031.74,3031.74,3031.74,400],["2018-08-21",3031.74,3031.74,3031.74,3031.74,0],["2018-08-22",3031.74,3031.74,3031.74,3031.74,0],["2018-08-23",3031.74,3031.74,3031.74,3031.74,0],["2018-08-24",3031.74,3031.74,3031.74,3031.74,0],["2018-08-27",3031.74,3031.74,3031.74,3031.74,0],["2018-08-28",3031.74,3031.74,3031.74,3031.74,0],["2018-08-29",3031.74,3031.74,3031.74,3031.74,0],["2018-08-30",3031.74,3031.74,3031.74,3031.74,0],["2018-08-31",3031.74,3031.74,3031.74,3031.74,0],["2018-09-04",3031.74,3031.74,3031.74,3031.74,0],["2018-09-05",3031.74,3031.74,3031.74,3031.74,0],["2018-09-06",3031.74,3031.74,3031.74,3031.74,0],["2018-09-07",3031.74,3031.74,3031.74,3031.74,0],["2018-09-10",3031.74,3031.74,3031.74,3031.74,0],["2018-09-11",3031.74,3031.74,3031.74,3031.74,0],["2018-09-12",3031.74,3031.74,3031.74,3031.74,0],["2018-09-13",3031.74,3031.74,3031.74,3031.74,0],["2018-09-14",3031.74,3031.74,3031.74,3031.74,0],["2018-09-17",3031.74,3031.74,3031.74,3031.74,0],["2018-09-18",3031.74,3031.74,3031.74,3031.74,0],["2018-09-19",3031.74,3031.74,3031.74,3031.74,0],["2018-09-20",3031.74,3031.74,3031.74,3031.74,0],["2018-09-21",2580.2,2580.2,2580.2,2580.2,1000],["2018-09-24",2193.17,2967.24,2193.17,2193.17,2800],["2018-09-25",2193.17,2193.17,2193.17,2193.17,500],["2018-09-26",2193.17,2193.17,2193.17,2193.17,0],["2018-09-27",2193.17,2193.17,2193.17,2193.17,0],["2018-09-28",2193.17,2193.17,2193.17,2193.17,0],["2018-10-01",2193.17,2193.17,2193.17,2193.17,0],["2018-10-02",2193.17,2193.17,2193.17,2193.17,0],["2018-10-03",2193.17,2193.17,2193.17,2193.17,0],["2018-10-04",2193.17,2193.17,2193.17,2193.17,0],["2018-10-05",2193.17,2193.17,2193.17,2193.17,0],["2018-10-08",2193.17,2193.17,2193.17,2193.17,0],["2018-10-09",2193.17,2193.17,2193.17,2193.17,0],["2018-10-10",2193.17,2193.17,2193.17,2193.17,0],["2018-10-11",2193.17,2193.17,2193.17,2193.17,0],["2018-10-12",2193.17,2193.17,2193.17,2193.17,0],["2018-10-15",2193.17,2193.17,2193.17,2193.17,0],["2018-10-16",2193.17,2193.17,2193.17,2193.17,0],["2018-10-17",2193.17,2193.17,2193.17,2193.17,0],["2018-10-18",2193.17,2193.17,2193.17,2193.17,0],["2018-10-19",2193.17,2193.17,2193.17,2193.17,0],["2018-10-22",2193.17,2193.17,2193.17,2193.17,0],["2018-10-23",2193.17,2193.17,2193.17,2193.17,0],["2018-10-24",2193.17,2193.17,2193.17,2193.17,0],["2018-10-25",2193.17,2193.17,2193.17,2193.17,0],["2018-10-26",2193.17,2193.17,2193.17,2193.17,0],["2018-10-29",2193.17,2193.17,2193.17,2193.17,0],["2018-10-30",2193.17,2193.17,2193.17,2193.17,0],["2018-10-31",2193.17,2193.17,2193.17,2193.17,0],["2018-11-01",2193.17,2193.17,2193.17,2193.17,0],["2018-11-02",2193.17,2193.17,2193.17,2193.17,0],["2018-11-05",3031.74,3031.74,3031.74,3031.74,500],["2018-11-06",3031.74,3031.74,3031.74,3031.74,0],["2018-11-07",3031.74,3031.74,3031.74,3031.74,0],["2018-11-08",3031.74,3031.74,3031.74,3031.74,0],["2018-11-09",3031.74,3031.74,3031.74,3031.74,0],["2018-11-12",3031.74,3031.74,3031.74,3031.74,0],["2018-11-13",3031.74,3031.74,3031.74,3031.74,0],["2018-11-14",3031.74,3031.74,3031.74,3031.74,0],["2018-11-15",3031.74,3031.74,3031.74,3031.74,0],["2018-11-16",3031.74,3031.74,3031.74,3031.74,0],["2018-11-19",3031.74,3031.74,3031.74,3031.74,0],["2018-11-20",3031.74,3031.74,3031.74,3031.74,0],["2018-11-21",3031.74,3031.74,3031.74,3031.74,0],["2018-11-22",3031.74,3031.74,3031.74,3031.74,0],["2018-11-23",3031.74,3031.74,3031.74,3031.74,0],["2018-11-26",3031.74,3031.74,3031.74,3031.74,0],["2018-11-27",3031.74,3031.74,3031.74,3031.74,0],["2018-11-28",3031.74,3031.74,3031.74,3031.74,1900],["2018-11-29",3031.74,3031.74,3031.74,3031.74,0],["2018-11-30",3031.74,3031.74,3031.74,3031.74,0],["2018-12-03",3031.74,3031.74,3031.74,3031.74,0],["2018-12-04",3031.74,3031.74,3031.74,3031.74,0],["2018-12-05",3031.74,3031.74,3031.74,3031.74,0],["2018-12-06",3031.74,3031.74,3031.74,3031.74,42700],["2018-12-07",3031.74,3031.74,3031.74,3031.74,0],["2018-12-10",3031.74,3031.74,3031.74,3031.74,0],["2018-12-11",3225.26,3225.26,3225.26,3225.26,58900],["2018-12-12",3225.26,3225.26,3225.26,3225.26,121],["2018-12-13",3225.26,3225.26,3225.26,3225.26,0],["2018-12-14",3225.26,3225.26,3225.26,3225.26,0],["2018-12-17",3225.26,3225.26,3225.26,3225.26,0],["2018-12-18",3225.26,3225.26,3225.26,3225.26,0],["2018-12-19",3225.26,3225.26,3225.26,3225.26,0],["2018-12-20",3225.26,3225.26,3225.26,3225.26,0],["2018-12-21",3225.26,3225.26,3225.26,3225.26,0],["2018-12-24",3225.26,3225.26,3225.26,3225.26,0],["2018-12-25",3225.26,3225.26,3225.26,3225.26,0],["2018-12-26",3225.26,3225.26,3225.26,3225.26,1500],["2018-12-27",3225.26,3225.26,3225.26,3225.26,0],["2018-12-28",3225.26,3225.26,3225.26,3225.26,0],["2019-01-02",3225.26,3225.26,3225.26,3225.26,0],["2019-01-03",3225.26,3225.26,3225.26,3225.26,0],["2019-01-04",3225.26,3225.26,3225.26,3225.26,0],["2019-01-07",3225.26,3225.26,3225.26,3225.26,0],["2019-01-08",3225.26,3225.26,3225.26,3225.26,0],["2019-01-09",3225.26,3225.26,3225.26,3225.26,0],["2019-01-10",3225.26,3225.26,3225.26,3225.26,0],["2019-01-11",3225.26,3225.26,3225.26,3225.26,0],["2019-01-14",3225.26,3225.26,3225.26,3225.26,0],["2019-01-15",3612.29,3612.29,3612.29,3612.29,100],["2019-01-16",4128.33,4128.33,4128.33,4128.33,100],["2019-01-17",4644.37,4644.37,4644.37,4644.37,100],["2019-01-18",4644.37,4644.37,4644.37,4644.37,0],["2019-01-21",5289.42,5289.42,5289.42,5289.42,100],["2019-01-22",4515.36,4515.36,4515.36,4515.36,200],["2019-01-23",4515.36,4515.36,4515.36,4515.36,0],["2019-01-24",5095.9,5095.9,5095.9,5095.9,100],["2019-01-25",5095.9,5095.9,5095.9,5095.9,0],["2019-01-28",5095.9,5095.9,5095.9,5095.9,0],["2019-01-29",5805.46,5805.46,5805.46,5805.46,100],["2019-01-30",5805.46,5805.46,5805.46,5805.46,0],["2019-01-31",5805.46,5805.46,5805.46,5805.46,0],["2019-02-01",5805.46,5805.46,5805.46,5805.46,0],["2019-02-11",5805.46,5805.46,5805.46,5805.46,0],["2019-02-12",6579.52,6579.52,6579.52,6579.52,100],["2019-02-13",6579.52,6579.52,6579.52,6579.52,0],["2019-02-14",6579.52,6579.52,6579.52,6579.52,0],["2019-02-15",6579.52,6579.52,6579.52,6579.52,0],["2019-02-18",6579.52,6579.52,6579.52,6579.52,0],["2019-02-19",5611.95,5805.46,5611.95,5805.46,1000],["2019-02-20",5805.46,5805.46,5805.46,5805.46,0],["2019-02-21",5805.46,5805.46,5805.46,5805.46,0],["2019-02-22",5805.46,5805.46,5805.46,5805.46,0],["2019-02-25",5805.46,5805.46,5805.46,5805.46,0],["2019-02-26",5805.46,5805.46,5805.46,5805.46,0],["2019-02-27",5805.46,5805.46,5805.46,5805.46,0],["2019-02-28",5805.46,5805.46,5805.46,5805.46,0],["2019-03-01",5805.46,5805.46,5805.46,5805.46,0],["2019-03-04",5805.46,5805.46,5805.46,5805.46,0],["2019-03-05",5805.46,5805.46,5805.46,5805.46,0],["2019-03-06",5805.46,5805.46,5805.46,5805.46,0],["2019-03-07",5805.46,5805.46,5805.46,5805.46,0],["2019-03-08",5805.46,5805.46,5805.46,5805.46,0],["2019-03-11",5805.46,5805.46,5805.46,5805.46,0],["2019-03-12",5805.46,5805.46,5805.46,5805.46,0],["2019-03-13",5805.46,5805.46,5805.46,5805.46,0],["2019-03-14",4966.89,4966.89,4966.89,4966.89,600],["2019-03-15",4257.34,5160.41,4257.34,4257.34,1700],["2019-03-18",4321.84,4321.84,4321.84,4321.84,0],["2019-03-19",4321.84,4321.84,4321.84,4321.84,0],["2019-03-20",4321.84,4321.84,4321.84,4321.84,0],["2019-03-21",4902.39,4902.39,4902.39,4902.39,700],["2019-03-22",5547.44,5547.44,5547.44,5547.44,100],["2019-03-25",5547.44,5547.44,5547.44,5547.44,0],["2019-03-26",5547.44,5547.44,5547.44,5547.44,0],["2019-03-27",5547.44,5547.44,5547.44,5547.44,0],["2019-03-28",4773.38,4773.38,4773.38,4773.38,100],["2019-03-29",4063.82,4063.82,4063.82,4063.82,100],["2019-04-01",4063.82,4644.37,4063.82,4644.37,900],["2019-04-02",4128.33,4128.33,4128.33,4128.33,0],["2019-04-03",3870.31,4579.86,3870.31,4579.86,300],["2019-04-04",4128.33,4128.33,4128.33,4128.33,0],["2019-04-05",4128.33,4128.33,4128.33,4128.33,0],["2019-04-08",3547.78,3547.78,3547.78,3547.78,100],["2019-04-09",3547.78,3547.78,3547.78,3547.78,0],["2019-04-10",3547.78,3547.78,3547.78,3547.78,0],["2019-04-11",3547.78,3547.78,3547.78,3547.78,0],["2019-04-12",3547.78,3547.78,3547.78,3547.78,0],["2019-04-16",3547.78,3547.78,3547.78,3547.78,0],["2019-04-17",3547.78,3547.78,3547.78,3547.78,0],["2019-04-18",3547.78,3547.78,3547.78,3547.78,0],["2019-04-19",3547.78,3547.78,3547.78,3547.78,0],["2019-04-22",3547.78,3547.78,3547.78,3547.78,0],["2019-04-23",3547.78,3547.78,3547.78,3547.78,0],["2019-04-24",3547.78,3547.78,3547.78,3547.78,0],["2019-04-25",3547.78,3547.78,3547.78,3547.78,0],["2019-04-26",3547.78,3547.78,3547.78,3547.78,0],["2019-05-02",3547.78,3547.78,3547.78,3547.78,0],["2019-05-03",3547.78,3547.78,3547.78,3547.78,0],["2019-05-06",3547.78,3547.78,3547.78,3547.78,0],["2019-05-07",3547.78,3547.78,3547.78,3547.78,0],["2019-05-08",3547.78,3547.78,3547.78,3547.78,0],["2019-05-09",3547.78,3547.78,3547.78,3547.78,0],["2019-05-10",3547.78,3547.78,3547.78,3547.78,0],["2019-05-13",3547.78,3547.78,3547.78,3547.78,600],["2019-05-14",3547.78,3547.78,3547.78,3547.78,0],["2019-05-15",3547.78,3547.78,3547.78,3547.78,0],["2019-05-16",3547.78,3547.78,3547.78,3547.78,0],["2019-05-17",3547.78,3547.78,3547.78,3547.78,0],["2019-05-20",3547.78,3547.78,3547.78,3547.78,0],["2019-05-21",3547.78,3547.78,3547.78,3547.78,0],["2019-05-22",3547.78,3547.78,3547.78,3547.78,0],["2019-05-23",3547.78,3547.78,3547.78,3547.78,0],["2019-05-24",3547.78,3547.78,3547.78,3547.78,0],["2019-05-27",3547.78,3547.78,3547.78,3547.78,0],["2019-05-28",3547.78,3547.78,3547.78,3547.78,0],["2019-05-29",3547.78,3547.78,3547.78,3547.78,0],["2019-05-30",3547.78,3547.78,3547.78,3547.78,0],["2019-05-31",3547.78,3547.78,3547.78,3547.78,0],["2019-06-03",3547.78,3547.78,3547.78,3547.78,0],["2019-06-04",3547.78,3547.78,3547.78,3547.78,0],["2019-06-05",3547.78,3547.78,3547.78,3547.78,0],["2019-06-06",3547.78,3547.78,3547.78,3547.78,0],["2019-06-07",3547.78,3547.78,3547.78,3547.78,0],["2019-06-10",3870.31,3870.31,3805.8,3805.8,200],["2019-06-11",3870.31,3870.31,3870.31,3870.31,0],["2019-06-12",3870.31,3870.31,3870.31,3870.31,0],["2019-06-13",3870.31,3870.31,3870.31,3870.31,2300],["2019-06-14",3870.31,3870.31,3870.31,3870.31,0],["2019-06-17",3870.31,3870.31,3870.31,3870.31,0],["2019-06-18",3870.31,3870.31,3870.31,3870.31,0],["2019-06-19",3870.31,3870.31,3870.31,3870.31,0],["2019-06-20",3870.31,3870.31,3870.31,3870.31,0],["2019-06-21",3870.31,3870.31,3870.31,3870.31,0],["2019-06-24",3870.31,3870.31,3870.31,3870.31,0],["2019-06-25",3870.31,3870.31,3870.31,3870.31,0],["2019-06-26",3870.31,3870.31,3870.31,3870.31,0],["2019-06-27",3870.31,3870.31,3870.31,3870.31,0],["2019-06-28",3870.31,3870.31,3870.31,3870.31,0],["2019-07-01",3870.31,3870.31,3870.31,3870.31,0],["2019-07-02",3870.31,3870.31,3870.31,3870.31,0],["2019-07-03",3870.31,3870.31,3870.31,3870.31,0],["2019-07-04",3870.31,3870.31,3870.31,3870.31,0],["2019-07-05",3870.31,3870.31,3870.31,3870.31,0],["2019-07-08",3870.31,3870.31,3870.31,3870.31,0],["2019-07-09",3870.31,3870.31,3870.31,3870.31,0],["2019-07-10",3870.31,3870.31,3870.31,3870.31,0],["2019-07-11",3870.31,3870.31,3870.31,3870.31,0],["2019-07-12",3870.31,3870.31,3870.31,3870.31,0],["2019-07-15",3870.31,3870.31,3870.31,3870.31,0],["2019-07-16",3870.31,3870.31,3870.31,3870.31,0],["2019-07-17",3870.31,3870.31,3870.31,3870.31,0],["2019-07-18",3870.31,3870.31,3870.31,3870.31,0],["2019-07-19",3870.31,3870.31,3870.31,3870.31,0],["2019-07-22",3870.31,3870.31,3870.31,3870.31,0],["2019-07-23",3870.31,3870.31,3870.31,3870.31,0],["2019-07-24",3870.31,3870.31,3870.31,3870.31,0],["2019-07-25",3870.31,3870.31,3870.31,3870.31,0],["2019-07-26",3870.31,3870.31,3870.31,3870.31,0],["2019-07-29",3870.31,3870.31,3870.31,3870.31,0],["2019-07-30",3870.31,3870.31,3870.31,3870.31,2100],["2019-07-31",3870.31,3870.31,3870.31,3870.31,2900],["2019-08-01",3870.31,3870.31,3870.31,3870.31,0],["2019-08-02",3870.31,3870.31,3870.31,3870.31,0],["2019-08-05",3870.31,3870.31,3870.31,3870.31,0],["2019-08-06",3870.31,3870.31,3870.31,3870.31,0],["2019-08-07",3870.31,3870.31,3870.31,3870.31,0],["2019-08-08",3870.31,3870.31,3870.31,3870.31,0],["2019-08-09",3870.31,3870.31,3870.31,3870.31,0],["2019-08-12",3870.31,3870.31,3870.31,3870.31,0],["2019-08-13",3870.31,3870.31,3870.31,3870.31,0],["2019-08-14",3870.31,3870.31,3870.31,3870.31,0],["2019-08-15",3870.31,3870.31,3870.31,3870.31,0],["2019-08-16",3870.31,3870.31,3870.31,3870.31,0],["2019-08-19",3870.31,3870.31,3870.31,3870.31,0],["2019-08-20",3870.31,3870.31,3870.31,3870.31,0],["2019-08-21",3870.31,3870.31,3870.31,3870.31,0],["2019-08-22",3870.31,3870.31,3870.31,3870.31,0],["2019-08-23",3870.31,3870.31,3870.31,3870.31,0],["2019-08-26",3870.31,3870.31,3870.31,3870.31,0],["2019-08-27",3870.31,3870.31,3870.31,3870.31,0],["2019-08-28",3870.31,3870.31,3870.31,3870.31,0],["2019-08-29",3870.31,3870.31,3870.31,3870.31,0],["2019-08-30",3870.31,3870.31,3870.31,3870.31,0],["2019-09-03",3870.31,3870.31,3870.31,3870.31,0],["2019-09-04",3870.31,3870.31,3870.31,3870.31,0],["2019-09-05",3870.31,3870.31,3870.31,3870.31,0],["2019-09-06",3870.31,3870.31,3870.31,3870.31,0],["2019-09-09",3870.31,3870.31,3870.31,3870.31,0],["2019-09-10",3870.31,3870.31,3870.31,3870.31,0],["2019-09-11",3870.31,3870.31,3870.31,3870.31,0],["2019-09-12",3870.31,3870.31,3870.31,3870.31,0],["2019-09-13",3870.31,3870.31,3870.31,3870.31,0],["2019-09-16",3870.31,3870.31,3870.31,3870.31,0],["2019-09-17",3870.31,3870.31,3870.31,3870.31,0],["2019-09-18",3870.31,3870.31,3870.31,3870.31,0],["2019-09-19",3870.31,3870.31,3870.31,3870.31,0],["2019-09-20",3870.31,3870.31,3870.31,3870.31,0],["2019-09-23",3870.31,3870.31,3870.31,3870.31,0],["2019-09-24",3870.31,3870.31,3870.31,3870.31,0],["2019-09-25",3870.31,3870.31,3870.31,3870.31,0],["2019-09-26",3870.31,3870.31,3870.31,3870.31,0],["2019-09-27",3870.31,3870.31,3870.31,3870.31,0],["2019-09-30",3870.31,3870.31,3870.31,3870.31,0],["2019-10-01",3870.31,3870.31,3870.31,3870.31,0],["2019-10-02",3870.31,3870.31,3870.31,3870.31,0],["2019-10-03",3870.31,3870.31,3870.31,3870.31,0],["2019-10-04",3870.31,3870.31,3870.31,3870.31,0],["2019-10-07",3870.31,3870.31,3870.31,3870.31,0],["2019-10-08",3870.31,3870.31,3870.31,3870.31,0],["2019-10-09",3870.31,3870.31,3870.31,3870.31,0],["2019-10-10",3870.31,3870.31,3870.31,3870.31,0],["2019-10-11",3870.31,3870.31,3870.31,3870.31,0],["2019-10-14",3870.31,3870.31,3870.31,3870.31,0],["2019-10-15",3870.31,3870.31,3870.31,3870.31,0],["2019-10-16",3870.31,3870.31,3870.31,3870.31,0],["2019-10-17",3870.31,3870.31,3870.31,3870.31,0],["2019-10-18",3870.31,3870.31,3870.31,3870.31,0],["2019-10-21",3225.26,3225.26,3225.26,3225.26,300],["2019-10-22",3225.26,3225.26,3225.26,3225.26,0],["2019-10-23",3225.26,3289.76,3225.26,3289.76,1200],["2019-10-24",3289.76,3289.76,3289.76,3289.76,0],["2019-10-25",3289.76,3289.76,3289.76,3289.76,0],["2019-10-28",3289.76,3289.76,3289.76,3289.76,0],["2019-10-29",3289.76,3289.76,3289.76,3289.76,0],["2019-10-30",3289.76,3289.76,3289.76,3289.76,0],["2019-10-31",3289.76,3289.76,3289.76,3289.76,0],["2019-11-01",3289.76,3289.76,3289.76,3289.76,0],["2019-11-04",3289.76,3289.76,3289.76,3289.76,0],["2019-11-05",3289.76,3289.76,3289.76,3289.76,0],["2019-11-06",3289.76,3289.76,3289.76,3289.76,0],["2019-11-07",3547.78,3547.78,3547.78,3547.78,300],["2019-11-08",3547.78,3547.78,3547.78,3547.78,0],["2019-11-11",3547.78,3547.78,3547.78,3547.78,0],["2019-11-12",3547.78,3547.78,3547.78,3547.78,0],["2019-11-13",3547.78,3547.78,3547.78,3547.78,0],["2019-11-14",3547.78,3547.78,3547.78,3547.78,0],["2019-11-15",3547.78,3547.78,3547.78,3547.78,0],["2019-11-18",3547.78,3547.78,3547.78,3547.78,0],["2019-11-19",3547.78,3547.78,3547.78,3547.78,0],["2019-11-20",3547.78,3547.78,3547.78,3547.78,0],["2019-11-21",3870.31,3870.31,3870.31,3870.31,3000],["2019-11-22",3870.31,3870.31,3870.31,3870.31,0],["2019-11-25",3870.31,3870.31,3870.31,3870.31,0],["2019-11-26",3870.31,3870.31,3870.31,3870.31,0],["2019-11-27",3870.31,3870.31,3870.31,3870.31,44200],["2019-11-28",3870.31,3870.31,3870.31,3870.31,0],["2019-11-29",3870.31,3870.31,3870.31,3870.31,0],["2019-12-02",3870.31,3870.31,3870.31,3870.31,0],["2019-12-03",3870.31,3870.31,3870.31,3870.31,0],["2019-12-04",3870.31,3870.31,3870.31,3870.31,0],["2019-12-05",3870.31,3870.31,3870.31,3870.31,0],["2019-12-06",3870.31,3870.31,3870.31,3870.31,0],["2019-12-09",3870.31,3870.31,3870.31,3870.31,0],["2019-12-10",3870.31,3870.31,3870.31,3870.31,0],["2019-12-11",3870.31,3870.31,3870.31,3870.31,0],["2019-12-12",3870.31,3870.31,3870.31,3870.31,0],["2019-12-13",3870.31,3870.31,3870.31,3870.31,0],["2019-12-16",3870.31,3870.31,3870.31,3870.31,0],["2019-12-17",3870.31,3870.31,3870.31,3870.31,0],["2019-12-18",3870.31,3870.31,3870.31,3870.31,0],["2019-12-19",3870.31,3870.31,3870.31,3870.31,0],["2019-12-20",3870.31,3870.31,3870.31,3870.31,0],["2019-12-23",3870.31,3870.31,3870.31,3870.31,0],["2019-12-24",3870.31,3870.31,3870.31,3870.31,0],["2019-12-25",3870.31,3870.31,3870.31,3870.31,0],["2019-12-26",3870.31,3870.31,3870.31,3870.31,0],["2019-12-27",3870.31,3870.31,3870.31,3870.31,0],["2019-12-30",3870.31,3870.31,3870.31,3870.31,0],["2019-12-31",3870.31,3870.31,3870.31,3870.31,0],["2020-01-02",3870.31,3870.31,3870.31,3870.31,0],["2020-01-03",3870.31,3870.31,3870.31,3870.31,0],["2020-01-06",3870.31,3870.31,3870.31,3870.31,0],["2020-01-07",3870.31,3870.31,3870.31,3870.31,0],["2020-01-08",3870.31,3870.31,3870.31,3870.31,0],["2020-01-09",3870.31,3870.31,3870.31,3870.31,0],["2020-01-10",3870.31,3870.31,3870.31,3870.31,0],["2020-01-13",3870.31,3870.31,3870.31,3870.31,0],["2020-01-14",3870.31,3870.31,3870.31,3870.31,0],["2020-01-15",3870.31,3870.31,3870.31,3870.31,0],["2020-01-16",3870.31,3870.31,3870.31,3870.31,0],["2020-01-17",3870.31,3870.31,3870.31,3870.31,0],["2020-01-20",3870.31,3870.31,3870.31,3870.31,0],["2020-01-21",3870.31,3870.31,3870.31,3870.31,0],["2020-01-22",3870.31,3870.31,3870.31,3870.31,0],["2020-01-30",3870.31,3870.31,3870.31,3870.31,0],["2020-01-31",3870.31,3870.31,3870.31,3870.31,0],["2020-02-03",3870.31,3870.31,3870.31,3870.31,0],["2020-02-04",3870.31,3870.31,3870.31,3870.31,0],["2020-02-05",3870.31,3870.31,3870.31,3870.31,0],["2020-02-06",3870.31,3870.31,3870.31,3870.31,0],["2020-02-07",3870.31,3870.31,3870.31,3870.31,0],["2020-02-10",3870.31,3870.31,3870.31,3870.31,0],["2020-02-11",3870.31,3870.31,3870.31,3870.31,0],["2020-02-12",3870.31,3870.31,3870.31,3870.31,0],["2020-02-13",3870.31,3870.31,3870.31,3870.31,0],["2020-02-14",3870.31,3870.31,3870.31,3870.31,0],["2020-02-17",3870.31,3870.31,3870.31,3870.31,0],["2020-02-18",3870.31,3870.31,3870.31,3870.31,0],["2020-02-19",3870.31,3870.31,3870.31,3870.31,0],["2020-02-20",3870.31,3870.31,3870.31,3870.31,0],["2020-02-21",3870.31,3870.31,3870.31,3870.31,0],["2020-02-24",3870.31,3870.31,3870.31,3870.31,0],["2020-02-25",3870.31,3870.31,3870.31,3870.31,0],["2020-02-26",3870.31,3870.31,3870.31,3870.31,0],["2020-02-27",3870.31,3870.31,3870.31,3870.31,0],["2020-02-28",3870.31,3870.31,3870.31,3870.31,0],["2020-03-02",3870.31,3870.31,3870.31,3870.31,0],["2020-03-03",3870.31,3870.31,3870.31,3870.31,0],["2020-03-04",3870.31,3870.31,3870.31,3870.31,0],["2020-03-05",3870.31,3870.31,3870.31,3870.31,0],["2020-03-06",3870.31,3870.31,3870.31,3870.31,0],["2020-03-09",3870.31,3870.31,3870.31,3870.31,0],["2020-03-10",3870.31,3870.31,3870.31,3870.31,0],["2020-03-11",3870.31,3870.31,3870.31,3870.31,0],["2020-03-12",3870.31,3870.31,3870.31,3870.31,0],["2020-03-13",3870.31,3870.31,3870.31,3870.31,0],["2020-03-16",3870.31,3870.31,3870.31,3870.31,0],["2020-03-17",3870.31,3870.31,3870.31,3870.31,0],["2020-03-18",3870.31,3870.31,3870.31,3870.31,3900],["2020-03-19",3870.31,3870.31,3870.31,3870.31,6000],["2020-03-20",3870.31,3870.31,3870.31,3870.31,0],["2020-03-23",3870.31,3870.31,3870.31,3870.31,3000],["2020-03-24",3870.31,3870.31,3870.31,3870.31,2100],["2020-03-25",3870.31,3870.31,3870.31,3870.31,6300],["2020-03-26",3870.31,3870.31,3870.31,3870.31,10800],["2020-03-27",3870.31,3870.31,3870.31,3870.31,14200],["2020-03-30",3870.31,3870.31,3870.31,3870.31,7400],["2020-03-31",3870.31,3870.31,3870.31,3870.31,2500],["2020-04-01",3870.31,3870.31,3870.31,3870.31,0],["2020-04-03",3870.31,3870.31,3870.31,3870.31,0],["2020-04-06",3870.31,3870.31,3870.31,3870.31,0],["2020-04-07",3934.81,3934.81,3934.81,3934.81,100],["2020-04-08",3934.81,3934.81,3934.81,3934.81,0],["2020-04-09",3999.32,3999.32,3999.32,3999.32,400],["2020-04-10",3999.32,3999.32,3999.32,3999.32,0],["2020-04-13",3999.32,3999.32,3999.32,3999.32,0],["2020-04-14",3999.32,3999.32,3999.32,3999.32,0],["2020-04-15",3483.28,3483.28,3483.28,3483.28,600],["2020-04-16",3418.77,3547.78,3418.77,3547.78,1100],["2020-04-17",3741.3,3870.31,3741.3,3870.31,800],["2020-04-20",3354.27,3354.27,3289.76,3289.76,1000],["2020-04-21",3160.75,3160.75,3160.75,3160.75,600],["2020-04-22",3547.78,3547.78,3547.78,3547.78,100],["2020-04-23",3289.76,3289.76,3289.76,3289.76,300],["2020-04-24",3096.25,3096.25,3096.25,3096.25,600],["2020-04-27",3160.75,3160.75,3160.75,3160.75,400],["2020-04-28",3096.25,3612.29,3096.25,3612.29,1300],["2020-04-29",3999.32,3999.32,3999.32,3999.32,400],["2020-05-04",4579.86,4579.86,4579.86,4579.86,100],["2020-05-05",4579.86,4579.86,4579.86,4579.86,0],["2020-05-06",4579.86,4579.86,4579.86,4579.86,0],["2020-05-07",4579.86,4579.86,4579.86,4579.86,0],["2020-05-08",4579.86,4579.86,4579.86,4579.86,0],["2020-05-11",4579.86,4579.86,4579.86,4579.86,0],["2020-05-12",4579.86,4579.86,4579.86,4579.86,0],["2020-05-13",4579.86,4579.86,4579.86,4579.86,0],["2020-05-14",4579.86,4579.86,4579.86,4579.86,0],["2020-05-15",4579.86,4579.86,4579.86,4579.86,0],["2020-05-18",4579.86,4579.86,4579.86,4579.86,0],["2020-05-19",4579.86,4579.86,4579.86,4579.86,0],["2020-05-20",4579.86,4579.86,4579.86,4579.86,0],["2020-05-21",4579.86,4579.86,4579.86,4579.86,0],["2020-05-22",4579.86,4579.86,4579.86,4579.86,0],["2020-05-25",4579.86,4579.86,4579.86,4579.86,0],["2020-05-26",4579.86,4579.86,4579.86,4579.86,0],["2020-05-27",4579.86,4579.86,4579.86,4579.86,0],["2020-05-28",3934.81,5224.91,3934.81,3934.81,2000],["2020-05-29",5224.91,5224.91,5224.91,5224.91,100],["2020-06-01",5998.98,5998.98,4450.85,4450.85,200],["2020-06-02",5740.96,5740.96,4450.85,5676.45,1700],["2020-06-03",4515.36,5482.94,4515.36,5482.94,900],["2020-06-04",4321.84,5095.9,4321.84,5095.9,2900],["2020-06-05",5676.45,5676.45,4257.34,4257.34,1100],["2020-06-08",3870.31,3870.31,3741.3,3741.3,1700],["2020-06-09",3289.76,3289.76,3289.76,3289.76,2900],["2020-06-10",3096.25,3096.25,3096.25,3096.25,200],["2020-06-11",3547.78,3547.78,3547.78,3547.78,100],["2020-06-12",3934.81,3934.81,3934.81,3934.81,100],["2020-06-15",4192.83,4192.83,4192.83,4192.83,100],["2020-06-16",4192.83,4192.83,4192.83,4192.83,0],["2020-06-17",3870.31,3870.31,3870.31,3870.31,1000],["2020-06-18",3870.31,3870.31,3870.31,3870.31,0],["2020-06-19",3870.31,3870.31,3870.31,3870.31,0],["2020-06-22",3870.31,3870.31,3870.31,3870.31,0],["2020-06-23",3870.31,3870.31,3870.31,3870.31,0],["2020-06-24",3870.31,3870.31,3870.31,3870.31,0],["2020-06-25",3870.31,3870.31,3870.31,3870.31,0],["2020-06-26",3870.31,3870.31,3870.31,3870.31,0],["2020-06-29",3870.31,3870.31,3870.31,3870.31,0],["2020-06-30",3870.31,3870.31,3870.31,3870.31,0],["2020-07-01",3870.31,3870.31,3870.31,3870.31,0],["2020-07-02",3870.31,3870.31,3870.31,3870.31,0],["2020-07-03",3870.31,3870.31,3870.31,3870.31,0],["2020-07-06",3870.31,3870.31,3870.31,3870.31,0],["2020-07-07",3870.31,3870.31,3870.31,3870.31,0],["2020-07-08",3870.31,3870.31,3870.31,3870.31,0],["2020-07-09",3870.31,3870.31,3870.31,3870.31,0],["2020-07-10",3870.31,3870.31,3870.31,3870.31,0],["2020-07-13",3870.31,3870.31,3870.31,3870.31,0],["2020-07-14",3870.31,3870.31,3870.31,3870.31,0],["2020-07-15",3870.31,3870.31,3870.31,3870.31,0],["2020-07-16",3870.31,3870.31,3870.31,3870.31,0],["2020-07-17",3870.31,3870.31,3870.31,3870.31,0],["2020-07-20",3870.31,3870.31,3870.31,3870.31,0],["2020-07-21",3870.31,3870.31,3870.31,3870.31,0],["2020-07-22",3870.31,3870.31,3870.31,3870.31,0],["2020-07-23",3870.31,3870.31,3870.31,3870.31,0],["2020-07-24",3870.31,3870.31,3870.31,3870.31,0],["2020-07-27",3870.31,3870.31,3870.31,3870.31,0],["2020-07-28",3870.31,3870.31,3870.31,3870.31,0],["2020-07-29",3870.31,3870.31,3870.31,3870.31,0],["2020-07-30",3870.31,3870.31,3870.31,3870.31,0],["2020-07-31",3870.31,3870.31,3870.31,3870.31,0],["2020-08-03",3999.32,3999.32,3999.32,3999.32,200],["2020-08-04",3999.32,3999.32,3999.32,3999.32,0],["2020-08-05",3999.32,3999.32,3999.32,3999.32,0],["2020-08-06",3547.78,3547.78,3418.77,3418.77,2700],["2020-08-07",3096.25,3096.25,3096.25,3096.25,2600],["2020-08-10",3031.74,3031.74,2902.73,2902.73,600],["2020-08-11",2902.73,2902.73,2902.73,2902.73,2300],["2020-08-12",3289.76,3289.76,3289.76,3289.76,100],["2020-08-13",3289.76,3289.76,3289.76,3289.76,0],["2020-08-14",3676.79,3676.79,3676.79,3676.79,100],["2020-08-17",3676.79,3676.79,3676.79,3676.79,0],["2020-08-18",3805.8,3805.8,3805.8,3805.8,100],["2020-08-19",3547.78,3547.78,3289.76,3418.77,2900],["2020-08-20",3418.77,3418.77,3418.77,3418.77,0],["2020-08-21",3418.77,3418.77,3418.77,3418.77,0],["2020-08-24",3418.77,3418.77,3418.77,3418.77,0],["2020-08-25",3805.8,3805.8,3805.8,3805.8,500],["2020-08-26",3805.8,3805.8,3805.8,3805.8,0],["2020-08-27",3289.76,3289.76,3289.76,3289.76,500],["2020-08-28",3031.74,3031.74,3031.74,3031.74,1000],["2020-08-31",2838.23,2838.23,2838.23,2838.23,1000],["2020-09-01",3160.75,3160.75,3160.75,3160.75,400],["2020-09-03",2967.24,2967.24,2967.24,2967.24,500],["2020-09-04",2967.24,2967.24,2967.24,2967.24,0],["2020-09-07",2967.24,2967.24,2967.24,2967.24,0],["2020-09-08",2967.24,2967.24,2967.24,2967.24,0],["2020-09-09",2967.24,2967.24,2967.24,2967.24,0],["2020-09-10",2967.24,2967.24,2967.24,2967.24,0],["2020-09-11",2967.24,2967.24,2967.24,2967.24,0],["2020-09-14",2967.24,2967.24,2967.24,2967.24,0],["2020-09-15",2967.24,2967.24,2967.24,2967.24,0],["2020-09-16",2967.24,2967.24,2967.24,2967.24,0],["2020-09-17",2967.24,2967.24,2967.24,2967.24,0],["2020-09-18",2967.24,2967.24,2967.24,2967.24,0],["2020-09-21",3031.74,3031.74,3031.74,3031.74,500],["2020-09-22",3483.28,3483.28,3483.28,3483.28,200],["2020-09-23",3483.28,3483.28,3483.28,3483.28,0],["2020-09-24",3096.25,3096.25,3096.25,3096.25,500],["2020-09-25",2967.24,2967.24,2967.24,2967.24,500],["2020-09-28",2967.24,2967.24,2967.24,2967.24,0],["2020-09-29",3096.25,3096.25,3096.25,3096.25,500],["2020-09-30",3096.25,3096.25,3096.25,3096.25,0],["2020-10-01",3096.25,3096.25,3096.25,3096.25,0],["2020-10-02",3096.25,3096.25,3096.25,3096.25,0],["2020-10-05",3031.74,3031.74,3031.74,3031.74,500],["2020-10-06",3031.74,3031.74,2838.23,2838.23,800],["2020-10-07",2838.23,2838.23,2838.23,2838.23,0],["2020-10-08",2902.73,2902.73,2902.73,2902.73,500],["2020-10-09",3289.76,3289.76,2967.24,3289.76,1700],["2020-10-12",3547.78,3676.79,2967.24,3676.79,1600],["2020-10-13",3547.78,3547.78,3547.78,3547.78,0],["2020-10-14",3225.26,3225.26,3225.26,3225.26,700],["2020-10-15",3225.26,3225.26,3225.26,3225.26,0],["2020-10-16",3225.26,3225.26,3225.26,3225.26,0],["2020-10-19",3225.26,3225.26,3225.26,3225.26,0],["2020-10-20",3225.26,3225.26,3225.26,3225.26,0],["2020-10-21",3225.26,3225.26,3225.26,3225.26,0],["2020-10-22",3225.26,3225.26,3225.26,3225.26,0],["2020-10-23",2967.24,2967.24,2967.24,2967.24,200],["2020-10-26",2967.24,2967.24,2967.24,2967.24,0],["2020-10-27",3354.27,3354.27,3354.27,3354.27,500],["2020-10-28",3354.27,3354.27,3354.27,3354.27,0],["2020-10-29",3741.3,3741.3,3741.3,3741.3,100],["2020-10-30",3741.3,3741.3,3741.3,3741.3,0],["2020-11-02",4192.83,4192.83,4192.83,4192.83,100],["2020-11-03",3612.29,3612.29,3612.29,3612.29,100],["2020-11-04",3612.29,3612.29,3612.29,3612.29,0],["2020-11-05",3096.25,3096.25,3096.25,3096.25,100],["2020-11-06",3096.25,3096.25,3096.25,3096.25,0],["2020-11-09",3096.25,3096.25,3096.25,3096.25,0],["2020-11-10",3547.78,3547.78,3547.78,3547.78,100],["2020-11-11",3547.78,3547.78,3547.78,3547.78,0],["2020-11-12",3547.78,3547.78,3547.78,3547.78,0],["2020-11-13",3547.78,3547.78,3547.78,3547.78,0],["2020-11-16",3547.78,3547.78,3547.78,3547.78,0],["2020-11-17",4063.82,4063.82,4063.82,4063.82,100],["2020-11-18",4063.82,4063.82,4063.82,4063.82,0],["2020-11-19",3483.28,3483.28,3483.28,3483.28,100],["2020-11-20",3483.28,3483.28,3483.28,3483.28,0],["2020-11-23",3160.75,3160.75,3160.75,3160.75,100],["2020-11-24",3160.75,3160.75,3160.75,3160.75,0],["2020-11-25",3160.75,3160.75,3160.75,3160.75,0],["2020-11-26",2967.24,3096.25,2967.24,3096.25,1300],["2020-11-27",2967.24,2967.24,2967.24,2967.24,900],["2020-11-30",2967.24,2967.24,2967.24,2967.24,0],["2020-12-01",2967.24,2967.24,2967.24,2967.24,0],["2020-12-02",2967.24,2967.24,2967.24,2967.24,0],["2020-12-03",2967.24,2967.24,2967.24,2967.24,0],["2020-12-04",2967.24,2967.24,2967.24,2967.24,0],["2020-12-07",2967.24,2967.24,2967.24,2967.24,0],["2020-12-08",3031.74,3031.74,3031.74,3031.74,3100],["2020-12-09",3418.77,3418.77,3418.77,3418.77,100],["2020-12-10",3418.77,3418.77,3418.77,3418.77,0],["2020-12-11",3805.8,3805.8,3805.8,3805.8,100],["2020-12-14",3805.8,3805.8,3805.8,3805.8,0],["2020-12-15",3805.8,3805.8,3805.8,3805.8,0],["2020-12-16",3805.8,3805.8,3805.8,3805.8,0],["2020-12-17",3741.3,3741.3,3741.3,3741.3,1000],["2020-12-18",3741.3,3741.3,3741.3,3741.3,0],["2020-12-21",4192.83,4192.83,4192.83,4192.83,100],["2020-12-22",4192.83,4192.83,4192.83,4192.83,0],["2020-12-23",4192.83,4192.83,4192.83,4192.83,0],["2020-12-24",4192.83,4192.83,4192.83,4192.83,0],["2020-12-25",4192.83,4192.83,4192.83,4192.83,0],["2020-12-28",4192.83,4192.83,4192.83,4192.83,0],["2020-12-29",3612.29,3612.29,3612.29,3612.29,100],["2020-12-30",3160.75,3160.75,3160.75,3160.75,100],["2020-12-31",3160.75,3160.75,2967.24,3031.74,400],["2021-01-04",3031.74,3031.74,3031.74,3031.74,255690],["2021-01-05",3031.74,3031.74,3031.74,3031.74,200],["2021-01-06",3418.77,3483.28,3031.74,3031.74,2000],["2021-01-07",3418.77,3870.31,3418.77,3870.31,3100],["2021-01-08",3418.77,3418.77,3418.77,3418.77,200],["2021-01-11",3741.3,3741.3,3741.3,3741.3,100],["2021-01-12",3741.3,3741.3,3741.3,3741.3,0],["2021-01-13",4257.34,4257.34,3741.3,3741.3,1300],["2021-01-14",4128.33,4128.33,4128.33,4128.33,0],["2021-01-15",3934.81,3934.81,3934.81,3934.81,500],["2021-01-18",3934.81,3934.81,3934.81,3934.81,587200],["2021-01-19",3934.81,3934.81,3934.81,3934.81,2200],["2021-01-20",3934.81,3934.81,3934.81,3934.81,0],["2021-01-21",4192.83,4515.36,4192.83,4386.35,205100],["2021-01-22",4450.85,4450.85,4450.85,4450.85,1000],["2021-01-25",4450.85,4837.88,4450.85,4837.88,2600],["2021-01-26",4321.84,4321.84,4192.83,4192.83,1100],["2021-01-27",4128.33,4128.33,4128.33,4128.33,400],["2021-01-28",4128.33,4128.33,4128.33,4128.33,0],["2021-01-29",4128.33,4128.33,4128.33,4128.33,0],["2021-02-01",4128.33,4128.33,4128.33,4128.33,0],["2021-02-02",4128.33,4128.33,4128.33,4128.33,0],["2021-02-03",4128.33,4128.33,4128.33,4128.33,0],["2021-02-04",4063.82,4063.82,4063.82,4063.82,500],["2021-02-05",4063.82,4063.82,4063.82,4063.82,0],["2021-02-08",3934.81,3934.81,3934.81,3934.81,300],["2021-02-09",3354.27,4192.83,3354.27,4192.83,500],["2021-02-17",3547.78,3547.78,3547.78,3547.78,0],["2021-02-18",3547.78,4063.82,3547.78,4063.82,2600],["2021-02-19",3870.31,3870.31,3870.31,3870.31,800],["2021-02-22",3354.27,4192.83,3354.27,3870.31,2600],["2021-02-23",4192.83,4192.83,3289.76,3741.3,7000],["2021-02-24",3547.78,3741.3,3547.78,3741.3,2400],["2021-02-25",3741.3,3741.3,3741.3,3741.3,0],["2021-02-26",3547.78,3547.78,3225.26,3225.26,3500],["2021-03-01",3225.26,3225.26,3160.75,3160.75,6800],["2021-03-02",3612.29,3612.29,3612.29,3612.29,9800],["2021-03-03",3805.8,3870.31,3805.8,3870.31,18300],["2021-03-04",3741.3,3741.3,3741.3,3741.3,600],["2021-03-05",3676.79,3805.8,3354.27,3612.29,8700],["2021-03-08",3354.27,3354.27,3354.27,3354.27,100],["2021-03-09",3354.27,3741.3,3354.27,3741.3,1300],["2021-03-10",3418.77,3418.77,3418.77,3418.77,500],["2021-03-11",3741.3,3741.3,3547.78,3741.3,8300],["2021-03-12",3741.3,3741.3,3676.79,3676.79,1800],["2021-03-15",3741.3,3741.3,3741.3,3741.3,700],["2021-03-16",3934.81,3934.81,3805.8,3805.8,6600],["2021-03-17",3934.81,4128.33,3934.81,3934.81,26200],["2021-03-18",3934.81,3999.32,3934.81,3934.81,3500],["2021-03-19",3934.81,4515.36,3870.31,4515.36,15368],["2021-03-22",4128.33,4128.33,4128.33,4128.33,4100],["2021-03-23",4644.37,4708.87,4644.37,4644.37,11100],["2021-03-24",4644.37,4644.37,4644.37,4644.37,2400],["2021-03-25",4644.37,4644.37,4579.86,4579.86,800],["2021-03-26",3934.81,4386.35,3934.81,4386.35,9000],["2021-03-29",4128.33,4128.33,4128.33,4128.33,15100],["2021-03-30",4128.33,4128.33,4128.33,4128.33,600],["2021-03-31",4128.33,4128.33,4128.33,4128.33,12500],["2021-04-01",4128.33,4128.33,4128.33,4128.33,1500],["2021-04-02",4063.82,4063.82,4063.82,4063.82,1000],["2021-04-05",4063.82,4128.33,4063.82,4128.33,346355],["2021-04-06",4192.83,4257.34,4192.83,4192.83,243245],["2021-04-07",4128.33,4386.35,3741.3,4257.34,26300],["2021-04-08",3999.32,3999.32,3418.77,3870.31,45800],["2021-04-09",4063.82,4063.82,4063.82,4063.82,15400],["2021-04-12",4644.37,4644.37,4644.37,4644.37,15400],["2021-04-13",4515.36,4644.37,4450.85,4579.86,14700],["2021-04-14",4515.36,4515.36,4063.82,4386.35,1900],["2021-04-15",4321.84,4644.37,4321.84,4579.86,9900],["2021-04-16",4579.86,4579.86,4579.86,4579.86,6100],["2021-04-19",4579.86,4579.86,4515.36,4515.36,3100],["2021-04-20",4450.85,4515.36,4450.85,4515.36,3100],["2021-04-22",4515.36,4515.36,4192.83,4192.83,3900],["2021-04-23",4644.37,4644.37,4515.36,4579.86,2800],["2021-04-26",4644.37,4644.37,4644.37,4644.37,300],["2021-04-27",4708.87,4708.87,4708.87,4708.87,5000],["2021-04-28",4708.87,4708.87,4708.87,4708.87,0],["2021-04-29",4579.86,4579.86,4579.86,4579.86,2500],["2021-05-04",4579.86,4579.86,4579.86,4579.86,0],["2021-05-05",5160.41,5160.41,5160.41,5160.41,100],["2021-05-06",4515.36,5160.41,4386.35,4386.35,30300],["2021-05-07",4966.89,4966.89,4966.89,4966.89,100],["2021-05-10",4321.84,4321.84,4257.34,4257.34,2200],["2021-05-11",4708.87,4708.87,4708.87,4708.87,100],["2021-05-12",4708.87,4708.87,4192.83,4192.83,600],["2021-05-13",4644.37,4644.37,4644.37,4644.37,0],["2021-05-14",4644.37,4644.37,4644.37,4644.37,0],["2021-05-17",4644.37,4644.37,4644.37,4644.37,0],["2021-05-18",4644.37,4644.37,4644.37,4644.37,0],["2021-05-19",4644.37,4644.37,4644.37,4644.37,0],["2021-05-20",4644.37,4644.37,4644.37,4644.37,0],["2021-05-21",4644.37,4644.37,4644.37,4644.37,0],["2021-05-24",4644.37,4644.37,4644.37,4644.37,4100],["2021-05-25",4644.37,4644.37,4644.37,4644.37,500],["2021-05-26",4644.37,4644.37,4644.37,4644.37,0],["2021-05-27",5095.9,5095.9,5095.9,5095.9,100],["2021-05-28",5095.9,5095.9,5095.9,5095.9,0],["2021-05-31",4386.35,4386.35,4386.35,4386.35,2800],["2021-06-01",4644.37,4644.37,4644.37,4644.37,200],["2021-06-02",4708.87,4708.87,4708.87,4708.87,100],["2021-06-03",4644.37,4708.87,4644.37,4708.87,9000],["2021-06-04",4708.87,4708.87,4708.87,4708.87,0],["2021-06-07",4708.87,5353.92,4708.87,5353.92,1200],["2021-06-08",5934.47,6063.48,5934.47,5934.47,7000],["2021-06-09",5934.47,5934.47,5934.47,5934.47,0],["2021-06-10",5934.47,5934.47,5934.47,5934.47,0],["2021-06-11",5934.47,5934.47,5934.47,5934.47,0],["2021-06-14",5095.9,5095.9,5095.9,5095.9,3300],["2021-06-15",5095.9,5095.9,5095.9,5095.9,0],["2021-06-16",5095.9,5095.9,5095.9,5095.9,0],["2021-06-17",4386.35,4386.35,4386.35,4386.35,14700],["2021-06-18",5031.4,5031.4,5031.4,5031.4,100],["2021-06-21",5031.4,5418.43,5031.4,5160.41,300],["2021-06-22",4450.85,4837.88,4450.85,4450.85,6000],["2021-06-23",4837.88,4837.88,3934.81,4515.36,3800],["2021-06-24",4386.35,4386.35,4386.35,4386.35,0],["2021-06-25",4515.36,4515.36,4515.36,4515.36,600],["2021-06-28",4515.36,4837.88,4515.36,4837.88,3200],["2021-06-29",3934.81,3934.81,3934.81,3934.81,100],["2021-06-30",4515.36,4515.36,4515.36,4515.36,16800],["2021-07-01",5160.41,5160.41,4579.86,4579.86,1800],["2021-07-02",4773.38,4773.38,4773.38,4773.38,100],["2021-07-05",4192.83,4515.36,4192.83,4515.36,900],["2021-07-06",4321.84,4579.86,4321.84,4579.86,8500],["2021-07-07",3870.31,3870.31,3870.31,3870.31,4700],["2021-07-08",3870.31,3870.31,3870.31,3870.31,4000],["2021-07-09",3870.31,3870.31,3870.31,3870.31,500],["2021-07-12",3870.31,3870.31,3870.31,3870.31,0],["2021-07-13",4450.85,4450.85,4321.84,4450.85,15400],["2021-07-14",4450.85,4450.85,4450.85,4450.85,0],["2021-07-15",4837.88,4837.88,4837.88,4837.88,100],["2021-07-16",4192.83,4192.83,4192.83,4192.83,609148],["2021-07-19",4192.83,4192.83,4192.83,4192.83,0],["2021-07-20",4515.36,4515.36,4450.85,4450.85,2100],["2021-07-21",4515.36,4515.36,4515.36,4515.36,2000],["2021-07-22",4515.36,4515.36,4515.36,4515.36,0],["2021-07-23",4515.36,4515.36,4515.36,4515.36,670682],["2021-07-26",4515.36,4515.36,4515.36,4515.36,0],["2021-07-27",4515.36,5160.41,4515.36,5095.9,5200],["2021-07-28",4515.36,4515.36,4515.36,4515.36,1000],["2021-07-29",4515.36,4515.36,4515.36,4515.36,0],["2021-07-30",4515.36,4515.36,4515.36,4515.36,0],["2021-08-02",4515.36,4515.36,4515.36,4515.36,0],["2021-08-03",4515.36,4515.36,4515.36,4515.36,0],["2021-08-04",4515.36,4515.36,4515.36,4515.36,0],["2021-08-05",4966.89,4966.89,4837.88,4966.89,1000],["2021-08-06",4902.39,5611.95,4902.39,4902.39,2500],["2021-08-09",5676.45,5676.45,5676.45,5676.45,200],["2021-08-10",4837.88,5676.45,4837.88,5676.45,240400],["2021-08-11",4386.35,5095.9,4386.35,4450.85,2500],["2021-08-12",4902.39,4902.39,4837.88,4837.88,400],["2021-08-13",4837.88,5031.4,4128.33,5031.4,3900],["2021-08-16",4321.84,4773.38,4321.84,4773.38,600],["2021-08-17",4386.35,4386.35,4386.35,4386.35,0],["2021-08-18",4708.87,4708.87,4192.83,4386.35,1900],["2021-08-19",4321.84,5160.41,4321.84,4773.38,1900],["2021-08-20",4257.34,4257.34,4257.34,4257.34,2100],["2021-08-23",4450.85,4450.85,4450.85,4450.85,900],["2021-08-24",4450.85,4450.85,4450.85,4450.85,0],["2021-08-25",4515.36,4515.36,4515.36,4515.36,300],["2021-08-26",4515.36,4515.36,4515.36,4515.36,0],["2021-08-27",4515.36,4515.36,4515.36,4515.36,0],["2021-08-30",4515.36,4515.36,4515.36,4515.36,0],["2021-08-31",4063.82,4063.82,4063.82,4063.82,2200],["2021-09-01",4063.82,4515.36,4063.82,4450.85,1300],["2021-09-06",4515.36,5031.4,4515.36,5031.4,19000],["2021-09-07",5031.4,5160.41,4902.39,4902.39,7300],["2021-09-08",5095.9,5095.9,5095.9,5095.9,300],["2021-09-09",4450.85,4708.87,4450.85,4708.87,300],["2021-09-10",4644.37,4644.37,4644.37,4644.37,600],["2021-09-13",4644.37,4644.37,4644.37,4644.37,1800],["2021-09-14",4773.38,4773.38,4773.38,4773.38,100],["2021-09-15",4773.38,5031.4,4773.38,4773.38,4700],["2021-09-16",4773.38,4837.88,4773.38,4837.88,2700],["2021-09-17",4902.39,5095.9,4902.39,5095.9,2200],["2021-09-20",4966.89,5095.9,4966.89,4966.89,2500],["2021-09-21",4837.88,5160.41,4708.87,5160.41,4800],["2021-09-22",4966.89,4966.89,4966.89,4966.89,0],["2021-09-23",4966.89,4966.89,4966.89,4966.89,2300],["2021-09-24",4966.89,4966.89,4966.89,4966.89,200],["2021-09-27",4966.89,4966.89,4966.89,4966.89,2400],["2021-09-28",4515.36,5160.41,4515.36,5160.41,1400],["2021-09-29",4837.88,4837.88,4837.88,4837.88,400],["2021-09-30",4837.88,5160.41,4837.88,5160.41,900],["2021-10-01",5160.41,5160.41,5160.41,5160.41,700],["2021-10-04",5160.41,5934.47,5160.41,5934.47,26300],["2021-10-05",6515.02,6708.53,6515.02,6708.53,26200],["2021-10-06",7676.11,7676.11,7676.11,7676.11,24200],["2021-10-07",8772.7,8772.7,8385.67,8772.7,55600],["2021-10-08",8708.19,9159.73,7418.09,8708.19,5400],["2021-10-11",7482.59,7482.59,7353.58,7353.58,23700],["2021-10-12",6708.53,7095.56,6321.5,6773.04,33700],["2021-10-13",7095.56,7482.59,6192.49,6773.04,4000],["2021-10-14",6127.99,7547.1,5676.45,6257.0,2300],["2021-10-15",7095.56,7095.56,6257.0,7095.56,10300],["2021-10-18",6773.04,7740.61,6773.04,7676.11,141100],["2021-10-19",6515.02,7031.06,6450.51,7031.06,8000],["2021-10-20",6579.52,6773.04,6321.5,6579.52,23500],["2021-10-21",6450.51,6708.53,6063.48,6063.48,6700],["2021-10-22",5805.46,7224.57,5805.46,6773.04,5700],["2021-10-25",6386.01,6450.51,6257.0,6257.0,2200],["2021-10-26",6127.99,6192.49,5998.98,6192.49,12100],["2021-10-27",6063.48,6127.99,5998.98,6127.99,4000],["2021-10-28",5998.98,6257.0,5998.98,6063.48,3400],["2021-10-29",6063.48,6063.48,5998.98,5998.98,14000],["2021-11-01",6063.48,6450.51,5998.98,6450.51,5600],["2021-11-02",6257.0,6708.53,6257.0,6708.53,7800],["2021-11-03",6644.03,7031.06,6644.03,6837.54,19200],["2021-11-04",6773.04,6773.04,6579.52,6579.52,1800],["2021-11-05",6644.03,6644.03,5676.45,6386.01,5400],["2021-11-08",6127.99,6192.49,6063.48,6127.99,7600],["2021-11-09",6127.99,6773.04,6127.99,6579.52,3600],["2021-11-10",6386.01,6450.51,6321.5,6386.01,5700],["2021-11-11",6579.52,6579.52,6192.49,6192.49,1900],["2021-11-12",6192.49,6321.5,6192.49,6321.5,3100],["2021-11-15",6321.5,7160.07,6321.5,7160.07,50200],["2021-11-16",6966.55,7998.63,6966.55,7998.63,57400],["2021-11-17",7869.62,9095.22,7869.62,8837.2,20400],["2021-11-18",8837.2,8837.2,7998.63,8127.65,19900],["2021-11-19",8127.65,8127.65,7224.57,7740.61,33500],["2021-11-22",7482.59,7482.59,7160.07,7160.07,13500],["2021-11-23",7160.07,7160.07,6515.02,6515.02,5800],["2021-11-24",6773.04,7353.58,6773.04,7289.08,12300],["2021-11-25",6966.55,7160.07,6966.55,7095.56,7700],["2021-11-26",7095.56,7160.07,6902.05,6902.05,7500],["2021-11-29",6837.54,7224.57,6837.54,7224.57,8000],["2021-11-30",6902.05,7676.11,6902.05,7031.06,22800],["2021-12-01",7095.56,7095.56,7095.56,7095.56,1700],["2021-12-02",7095.56,7482.59,7095.56,7482.59,4800],["2021-12-03",6902.05,7289.08,6902.05,7031.06,1200],["2021-12-06",7095.56,7095.56,6837.54,6837.54,12200],["2021-12-07",6773.04,7418.09,6773.04,7353.58,500],["2021-12-08",7289.08,7289.08,6773.04,6773.04,1300],["2021-12-09",6902.05,7289.08,6902.05,7224.57,6200],["2021-12-10",7095.56,7095.56,6966.55,7095.56,7600],["2021-12-13",6837.54,7095.56,6773.04,7095.56,6500],["2021-12-14",7095.56,7998.63,7031.06,7869.62,15800],["2021-12-15",7740.61,8192.15,7289.08,7611.6,10200],["2021-12-16",7676.11,7676.11,7095.56,7095.56,5800],["2021-12-17",7031.06,7676.11,6966.55,7611.6,17200],["2021-12-20",7482.59,7482.59,7095.56,7095.56,3100],["2021-12-21",7740.61,7740.61,7031.06,7353.58,9500],["2021-12-22",7224.57,7224.57,7031.06,7160.07,3100],["2021-12-23",7031.06,7289.08,6837.54,7289.08,11000],["2021-12-24",6966.55,7224.57,6966.55,7031.06,1900],["2021-12-27",7740.61,7740.61,7031.06,7031.06,4900],["2021-12-28",7095.56,7289.08,7095.56,7095.56,1900],["2021-12-29",7031.06,7160.07,6902.05,7160.07,8100],["2021-12-30",7031.06,7095.56,6966.55,6966.55,7000],["2021-12-31",7031.06,7418.09,7031.06,7353.58,3900],["2022-01-04",7160.07,7224.57,7160.07,7160.07,4100],["2022-01-05",7031.06,7031.06,6837.54,6837.54,4600],["2022-01-06",7611.6,7611.6,6966.55,6966.55,600],["2022-01-07",7289.08,7353.58,7095.56,7095.56,22700],["2022-01-10",6966.55,7160.07,6966.55,7160.07,18500],["2022-01-11",6773.04,7095.56,6773.04,7095.56,2400],["2022-01-12",7934.13,7934.13,7547.1,7547.1,3300],["2022-01-13",6902.05,7031.06,6902.05,7031.06,2600],["2022-01-14",7998.63,7998.63,6773.04,7031.06,10700],["2022-01-17",7031.06,7095.56,7031.06,7031.06,21800],["2022-01-18",7031.06,7353.58,6966.55,6966.55,16100],["2022-01-19",7031.06,7095.56,7031.06,7095.56,4700],["2022-01-20",7031.06,7611.6,6966.55,7095.56,17800],["2022-01-21",7547.1,7611.6,6902.05,6902.05,20600],["2022-01-24",7095.56,7095.56,6321.5,6321.5,2000],["2022-01-25",5740.96,7418.09,5740.96,6773.04,7400],["2022-01-26",7547.1,7547.1,6321.5,6450.51,16200],["2022-01-27",6450.51,6966.55,6450.51,6837.54,16500],["2022-01-28",6192.49,6321.5,6192.49,6321.5,2400],["2022-02-07",6450.51,7224.57,6450.51,7095.56,2000],["2022-02-08",7031.06,7547.1,6773.04,7547.1,15700],["2022-02-09",7547.1,7547.1,6902.05,7418.09,9400],["2022-02-10",7353.58,7482.59,6966.55,6966.55,18100],["2022-02-11",6966.55,7353.58,6966.55,7289.08,5400],["2022-02-14",6966.55,6966.55,6192.49,6192.49,14200],["2022-02-15",7289.08,7289.08,7224.57,7289.08,9600],["2022-02-16",8321.16,8321.16,7095.56,7095.56,1800],["2022-02-17",6966.55,7289.08,6966.55,6966.55,13700],["2022-02-18",7095.56,7224.57,7095.56,7160.07,9100],["2022-02-21",6966.55,7353.58,6579.52,7353.58,2000],["2022-02-22",6966.55,7353.58,6966.55,7353.58,3900],["2022-02-23",7095.56,7095.56,7095.56,7095.56,1200],["2022-02-24",7095.56,7095.56,7031.06,7095.56,2700],["2022-02-25",7740.61,7740.61,7740.61,7740.61,100],["2022-02-28",7418.09,7418.09,7095.56,7095.56,2000],["2022-03-01",7224.57,7224.57,7224.57,7224.57,0],["2022-03-02",6902.05,6902.05,6902.05,6902.05,100],["2022-03-03",6902.05,6902.05,6902.05,6902.05,500],["2022-03-04",6902.05,6902.05,6902.05,6902.05,500],["2022-03-07",6966.55,6966.55,6966.55,6966.55,3300],["2022-03-08",7031.06,7031.06,7031.06,7031.06,1000],["2022-03-09",7095.56,7095.56,7031.06,7031.06,3500],["2022-03-10",7611.6,7611.6,7095.56,7095.56,600],["2022-03-11",7353.58,7482.59,7353.58,7482.59,1200],["2022-03-14",7740.61,7740.61,7289.08,7289.08,1700],["2022-03-15",7676.11,7805.12,7095.56,7095.56,11700],["2022-03-16",7676.11,7998.63,7160.07,7289.08,18300],["2022-03-17",7353.58,7676.11,6515.02,6515.02,6000],["2022-03-18",6902.05,7547.1,6902.05,7224.57,5700],["2022-03-21",7095.56,7869.62,7031.06,7740.61,14800],["2022-03-22",7482.59,7740.61,7418.09,7740.61,12600],["2022-03-23",7740.61,8708.19,7418.09,7740.61,4400],["2022-03-24",7418.09,8385.67,7095.56,8385.67,7600],["2022-03-25",8385.67,8772.7,8385.67,8708.19,13700],["2022-03-28",8643.69,9675.77,8643.69,9611.26,14200],["2022-03-29",8192.15,9804.78,8192.15,8192.15,9900],["2022-03-30",7224.57,7547.1,7224.57,7547.1,5400],["2022-03-31",7676.11,7740.61,7289.08,7740.61,11100],["2022-04-01",7869.62,7869.62,7482.59,7482.59,13000],["2022-04-04",7482.59,7869.62,7482.59,7482.59,5600],["2022-04-05",7740.61,7740.61,7482.59,7482.59,10000],["2022-04-06",7611.6,7676.11,7611.6,7676.11,4400],["2022-04-07",8256.66,8256.66,7611.6,7611.6,2500],["2022-04-08",7676.11,7676.11,7676.11,7676.11,500],["2022-04-12",7676.11,7998.63,7676.11,7869.62,6900],["2022-04-13",6902.05,7740.61,6902.05,7224.57,2500],["2022-04-14",7353.58,7869.62,7353.58,7869.62,2000],["2022-04-15",8643.69,8643.69,7740.61,7740.61,500],["2022-04-18",7740.61,7740.61,7031.06,7095.56,3600],["2022-04-19",7160.07,7418.09,7160.07,7418.09,8500],["2022-04-20",6773.04,7353.58,6773.04,7353.58,1300],["2022-04-21",6966.55,7224.57,6966.55,6966.55,4800],["2022-04-22",7031.06,7418.09,6966.55,6966.55,10100],["2022-04-25",6966.55,6966.55,6966.55,6966.55,0],["2022-04-26",5998.98,7611.6,5998.98,7611.6,500],["2022-04-27",7805.12,7805.12,7805.12,7805.12,100],["2022-04-28",7805.12,7805.12,7805.12,7805.12,0],["2022-04-29",7740.61,8385.67,7740.61,7805.12,2000],["2022-05-04",7998.63,7998.63,7998.63,7998.63,0],["2022-05-05",7998.63,7998.63,7998.63,7998.63,0],["2022-05-06",7095.56,7611.6,7095.56,7611.6,1800],["2022-05-09",6966.55,6966.55,6966.55,6966.55,4200],["2022-05-10",6773.04,6773.04,6773.04,6773.04,500],["2022-05-11",7289.08,7289.08,7095.56,7095.56,1800],["2022-05-12",7740.61,7740.61,6644.03,6644.03,3700],["2022-05-13",8063.14,8063.14,8063.14,8063.14,900],["2022-05-16",8385.67,8385.67,8321.16,8321.16,1700],["2022-05-17",8385.67,8385.67,8385.67,8385.67,0],["2022-05-18",7805.12,8321.16,7805.12,8321.16,600],["2022-05-19",7869.62,7869.62,7869.62,7869.62,0],["2022-05-20",7869.62,7869.62,7869.62,7869.62,0],["2022-05-23",7740.61,7740.61,7740.61,7740.61,600],["2022-05-24",7740.61,7740.61,7740.61,7740.61,0],["2022-05-25",7740.61,7740.61,7740.61,7740.61,0],["2022-05-26",7740.61,7740.61,7740.61,7740.61,0],["2022-05-27",7676.11,7676.11,7676.11,7676.11,600],["2022-05-30",7676.11,7676.11,7676.11,7676.11,0],["2022-05-31",7676.11,7676.11,7676.11,7676.11,0],["2022-06-01",7676.11,7676.11,7676.11,7676.11,0],["2022-06-02",7869.62,7869.62,7869.62,7869.62,100],["2022-06-03",7869.62,7869.62,7869.62,7869.62,0],["2022-06-06",7869.62,7869.62,7869.62,7869.62,0],["2022-06-07",6708.53,8063.14,6708.53,8063.14,300],["2022-06-08",8192.15,8192.15,8192.15,8192.15,100],["2022-06-09",8579.18,8579.18,8192.15,8192.15,200],["2022-06-10",8127.65,8321.16,8127.65,8321.16,1100],["2022-06-13",8127.65,8127.65,8127.65,8127.65,0],["2022-06-14",8127.65,8127.65,8127.65,8127.65,0],["2022-06-15",8385.67,8385.67,8385.67,8385.67,100],["2022-06-16",8385.67,8385.67,8385.67,8385.67,0],["2022-06-17",8385.67,8385.67,8385.67,8385.67,0],["2022-06-20",9030.72,9030.72,8385.67,8385.67,200],["2022-06-21",7418.09,7418.09,7418.09,7418.09,500],["2022-06-22",7418.09,7418.09,7418.09,7418.09,0],["2022-06-23",7418.09,7418.09,7418.09,7418.09,100],["2022-06-24",7740.61,7740.61,7740.61,7740.61,100],["2022-06-27",7740.61,7740.61,7740.61,7740.61,0],["2022-06-28",7740.61,8708.19,6644.03,6644.03,2500],["2022-06-29",6450.51,7740.61,6450.51,7740.61,1200],["2022-06-30",7547.1,7547.1,7547.1,7547.1,100],["2022-07-01",7547.1,7547.1,7547.1,7547.1,0],["2022-07-04",7547.1,7547.1,7547.1,7547.1,0],["2022-07-05",7224.57,7547.1,7224.57,7547.1,1100],["2022-07-06",7095.56,7547.1,7095.56,7482.59,3000],["2022-07-07",8385.67,8385.67,7418.09,7418.09,2300],["2022-07-08",7482.59,7482.59,7482.59,7482.59,500],["2022-07-11",7482.59,7482.59,7482.59,7482.59,0],["2022-07-12",7547.1,7547.1,7418.09,7418.09,1100],["2022-07-13",7482.59,8063.14,7482.59,8063.14,1400],["2022-07-14",7547.1,8579.18,7547.1,7611.6,4500],["2022-07-15",7869.62,7869.62,7869.62,7869.62,0],["2022-07-18",8321.16,8321.16,8321.16,8321.16,100],["2022-07-19",8321.16,8321.16,8321.16,8321.16,0],["2022-07-20",8514.68,8514.68,8192.15,8450.17,1300],["2022-07-21",8385.67,8385.67,8385.67,8385.67,0],["2022-07-22",8385.67,8385.67,8385.67,8385.67,0],["2022-07-25",7160.07,7998.63,7160.07,7998.63,300],["2022-07-26",7740.61,7740.61,7740.61,7740.61,200],["2022-07-27",7740.61,7740.61,7740.61,7740.61,0],["2022-07-28",7740.61,7740.61,7740.61,7740.61,0],["2022-07-29",7740.61,7740.61,7740.61,7740.61,700],["2022-08-01",7740.61,7740.61,7740.61,7740.61,0],["2022-08-02",8708.19,8708.19,8514.68,8514.68,700],["2022-08-03",8385.67,8385.67,8063.14,8063.14,900],["2022-08-04",8192.15,8192.15,8192.15,8192.15,0],["2022-08-05",7869.62,7869.62,7869.62,7869.62,100],["2022-08-08",7740.61,9030.72,7740.61,9030.72,18600],["2022-08-09",8772.7,9030.72,8772.7,9030.72,12700],["2022-08-10",9030.72,9030.72,8966.21,9030.72,8100],["2022-08-11",8966.21,10256.31,8966.21,9159.73,2400],["2022-08-12",9159.73,9159.73,9159.73,9159.73,2600],["2022-08-15",10320.82,10320.82,8127.65,8966.21,600],["2022-08-16",9224.23,9224.23,9030.72,9030.72,2100],["2022-08-17",9030.72,9030.72,9030.72,9030.72,2000],["2022-08-18",7869.62,10320.82,7869.62,10320.82,1000],["2022-08-19",8063.14,8772.7,8063.14,8772.7,300],["2022-08-22",7740.61,7805.12,7740.61,7805.12,1500],["2022-08-23",8966.21,8966.21,8966.21,8966.21,100],["2022-08-24",8708.19,8966.21,7740.61,7740.61,2500],["2022-08-25",8385.67,8385.67,8385.67,8385.67,0],["2022-08-26",8385.67,8385.67,8385.67,8385.67,0],["2022-08-29",7740.61,7740.61,7611.6,7740.61,6100],["2022-08-30",8385.67,8385.67,8385.67,8385.67,100],["2022-08-31",8256.66,8256.66,8256.66,8256.66,100],["2022-09-05",8256.66,8579.18,8256.66,8579.18,32600],["2022-09-06",7805.12,7805.12,7740.61,7740.61,200],["2022-09-07",8385.67,8385.67,8385.67,8385.67,100],["2022-09-08",8385.67,8385.67,7224.57,7224.57,6600],["2022-09-09",6450.51,8127.65,6386.01,8127.65,2400],["2022-09-12",7095.56,7353.58,7095.56,7353.58,500],["2022-09-13",7740.61,7740.61,7418.09,7418.09,300],["2022-09-14",7547.1,7547.1,7547.1,7547.1,0],["2022-09-15",7418.09,7418.09,7418.09,7418.09,500],["2022-09-16",7482.59,7482.59,7418.09,7418.09,3700],["2022-09-19",7418.09,7418.09,7353.58,7353.58,3000],["2022-09-20",8127.65,8450.17,8127.65,8450.17,2300],["2022-09-21",8127.65,8127.65,8127.65,8127.65,0],["2022-09-22",8127.65,8127.65,8127.65,8127.65,0],["2022-09-23",8127.65,8127.65,8127.65,8127.65,0],["2022-09-26",8127.65,8127.65,8127.65,8127.65,0],["2022-09-27",8127.65,8127.65,8127.65,8127.65,0],["2022-09-28",8127.65,8127.65,8127.65,8127.65,0],["2022-09-29",8127.65,8127.65,8127.65,8127.65,0],["2022-09-30",6966.55,6966.55,6966.55,6966.55,4400],["2022-10-03",6450.51,6450.51,6450.51,6450.51,4000],["2022-10-04",6127.99,7418.09,5482.94,7418.09,4100],["2022-10-05",6450.51,6450.51,6450.51,6450.51,0],["2022-10-06",6450.51,7418.09,5740.96,7418.09,1800],["2022-10-07",7418.09,7740.61,7418.09,7740.61,2000],["2022-10-10",6515.02,6515.02,6515.02,6515.02,2500],["2022-10-11",5805.46,5805.46,5805.46,5805.46,200],["2022-10-12",6644.03,6644.03,6644.03,6644.03,1100],["2022-10-13",7095.56,7611.6,5676.45,7547.1,15600],["2022-10-14",8708.19,8708.19,8708.19,8708.19,300],["2022-10-17",8708.19,8708.19,8708.19,8708.19,0],["2022-10-18",8708.19,8708.19,8708.19,8708.19,0],["2022-10-19",8063.14,8063.14,8063.14,8063.14,100],["2022-10-20",8063.14,8063.14,8063.14,8063.14,0],["2022-10-21",8063.14,8063.14,8063.14,8063.14,0],["2022-10-24",8063.14,8063.14,8063.14,8063.14,0],["2022-10-25",8514.68,8514.68,8514.68,8514.68,2000],["2022-10-26",8514.68,8514.68,8514.68,8514.68,2000],["2022-10-27",8450.17,8450.17,7289.08,7289.08,5800],["2022-10-28",6257.0,6257.0,6257.0,6257.0,300],["2022-10-31",6257.0,6450.51,6257.0,6450.51,200],["2022-11-01",7289.08,7289.08,7289.08,7289.08,2300],["2022-11-02",7740.61,7740.61,6773.04,6773.04,1000],["2022-11-03",7547.1,7547.1,7547.1,7547.1,0],["2022-11-04",8385.67,8385.67,8385.67,8385.67,100],["2022-11-07",8643.69,8708.19,8643.69,8643.69,5000],["2022-11-08",7353.58,7740.61,7353.58,7740.61,1400],["2022-11-09",7095.56,7095.56,7095.56,7095.56,2000],["2022-11-10",6127.99,8063.14,6127.99,8063.14,500],["2022-11-11",7611.6,7611.6,7611.6,7611.6,0],["2022-11-14",7740.61,7740.61,6515.02,7676.11,2000],["2022-11-15",6450.51,6515.02,6450.51,6450.51,1900],["2022-11-16",5547.44,6450.51,5482.94,6450.51,500],["2022-11-17",5095.9,6708.53,5095.9,6708.53,400],["2022-11-18",5934.47,5934.47,5869.97,5934.47,600],["2022-11-21",5998.98,5998.98,5998.98,5998.98,460],["2022-11-22",6837.54,6837.54,6837.54,6837.54,100],["2022-11-23",7805.12,7805.12,7805.12,7805.12,200],["2022-11-24",6902.05,6902.05,6902.05,6902.05,200],["2022-11-25",7095.56,7095.56,7095.56,7095.56,200],["2022-11-28",8127.65,8127.65,8127.65,8127.65,200],["2022-11-29",8127.65,8127.65,8127.65,8127.65,0],["2022-11-30",9030.72,9030.72,9030.72,9030.72,400],["2022-12-01",10320.82,10320.82,9675.77,9675.77,200],["2022-12-02",8514.68,8514.68,8514.68,8514.68,100],["2022-12-05",9611.26,9611.26,7289.08,7289.08,4000],["2022-12-06",7418.09,7418.09,7418.09,7418.09,0],["2022-12-07",6773.04,6773.04,6773.04,6773.04,2700],["2022-12-08",6450.51,6515.02,6450.51,6515.02,300],["2022-12-09",6450.51,6450.51,6450.51,6450.51,0],["2022-12-12",6450.51,6450.51,6450.51,6450.51,0],["2022-12-13",6450.51,6450.51,5482.94,5482.94,300],["2022-12-14",4966.89,6644.03,4966.89,6644.03,9500],["2022-12-15",5998.98,6837.54,5998.98,6837.54,1800],["2022-12-16",6386.01,6386.01,6386.01,6386.01,0],["2022-12-19",6386.01,6386.01,6386.01,6386.01,0],["2022-12-20",6450.51,7289.08,6450.51,7095.56,6200],["2022-12-21",8192.15,8192.15,8192.15,8192.15,3000],["2022-12-22",8192.15,8192.15,8192.15,8192.15,3200],["2022-12-23",8192.15,8192.15,8192.15,8192.15,0],["2022-12-26",8192.15,8192.15,8192.15,8192.15,100],["2022-12-27",8192.15,8192.15,8192.15,8192.15,100],["2022-12-28",8192.15,8192.15,8192.15,8192.15,0],["2022-12-29",8192.15,8708.19,8192.15,8708.19,1200],["2022-12-30",8643.69,8643.69,8643.69,8643.69,0],["2023-01-03",8643.69,8643.69,8643.69,8643.69,0],["2023-01-04",8643.69,8643.69,8643.69,8643.69,0],["2023-01-05",8643.69,8643.69,8643.69,8643.69,0],["2023-01-06",7740.61,7740.61,7353.58,7353.58,4700],["2023-01-09",7676.11,7676.11,7676.11,7676.11,0],["2023-01-10",7676.11,7676.11,7676.11,7676.11,0],["2023-01-11",7676.11,7676.11,7676.11,7676.11,0],["2023-01-12",6579.52,6902.05,6579.52,6579.52,13900],["2023-01-13",6579.52,6579.52,6579.52,6579.52,0],["2023-01-16",6579.52,6579.52,6579.52,6579.52,0],["2023-01-17",6579.52,6579.52,6579.52,6579.52,0],["2023-01-18",6579.52,6579.52,6579.52,6579.52,0],["2023-01-19",6192.49,6192.49,6192.49,6192.49,1000],["2023-01-27",6192.49,6192.49,6192.49,6192.49,0],["2023-01-30",6192.49,6192.49,6192.49,6192.49,0],["2023-01-31",6579.52,6579.52,6579.52,6579.52,500],["2023-02-01",6579.52,6579.52,6579.52,6579.52,0],["2023-02-02",6257.0,6257.0,6257.0,6257.0,100],["2023-02-03",6579.52,6579.52,6450.51,6450.51,600],["2023-02-06",6579.52,6579.52,6579.52,6579.52,0],["2023-02-07",6708.53,6708.53,6644.03,6644.03,2000],["2023-02-08",6773.04,6773.04,6773.04,6773.04,400],["2023-02-09",6773.04,6773.04,6773.04,6773.04,1000],["2023-02-10",6773.04,6773.04,6773.04,6773.04,1000],["2023-02-13",6773.04,6773.04,6773.04,6773.04,1000],["2023-02-14",6773.04,6773.04,6773.04,6773.04,1000],["2023-02-15",6773.04,6773.04,6773.04,6773.04,0],["2023-02-16",6644.03,6644.03,6450.51,6450.51,1800],["2023-02-17",6579.52,6579.52,6579.52,6579.52,0],["2023-02-20",6579.52,6579.52,6579.52,6579.52,0],["2023-02-21",6579.52,6579.52,6579.52,6579.52,1800],["2023-02-22",6579.52,6579.52,6579.52,6579.52,1500],["2023-02-23",6579.52,6579.52,6579.52,6579.52,800],["2023-02-24",6579.52,6579.52,6579.52,6579.52,0],["2023-02-27",6579.52,6579.52,6579.52,6579.52,0],["2023-02-28",6579.52,6579.52,6579.52,6579.52,0],["2023-03-01",6644.03,6644.03,6644.03,6644.03,200],["2023-03-02",6644.03,6644.03,6644.03,6644.03,100],["2023-03-03",6644.03,6644.03,6644.03,6644.03,0],["2023-03-06",7611.6,7611.6,7611.6,7611.6,10000],["2023-03-07",8708.19,8708.19,7934.13,7934.13,1900],["2023-03-08",8385.67,8385.67,7934.13,7934.13,0],["2023-03-09",7353.58,7353.58,7353.58,7353.58,500],["2023-03-10",7353.58,7353.58,7353.58,7353.58,500],["2023-03-13",7353.58,7353.58,7353.58,7353.58,0],["2023-03-14",7353.58,7353.58,7353.58,7353.58,0],["2023-03-15",7095.56,7353.58,7095.56,7353.58,300],["2023-03-16",7289.08,7289.08,7289.08,7289.08,0],["2023-03-17",7095.56,7095.56,7095.56,7095.56,100],["2023-03-20",7095.56,7095.56,6708.53,6708.53,500],["2023-03-21",6966.55,6966.55,6966.55,6966.55,0],["2023-03-22",6966.55,6966.55,6966.55,6966.55,200],["2023-03-23",6966.55,6966.55,6966.55,6966.55,0],["2023-03-24",6450.51,7998.63,6450.51,7998.63,4400],["2023-03-27",8192.15,8192.15,8192.15,8192.15,3100],["2023-03-28",8192.15,8192.15,8192.15,8192.15,0],["2023-03-29",7289.08,7289.08,7095.56,7095.56,1200],["2023-03-30",7289.08,7289.08,7289.08,7289.08,0],["2023-03-31",8321.16,8321.16,8321.16,8321.16,5200],["2023-04-03",7160.07,7160.07,7160.07,7160.07,300],["2023-04-04",6837.54,6837.54,6837.54,6837.54,500],["2023-04-05",6837.54,6837.54,6837.54,6837.54,0],["2023-04-06",6837.54,6837.54,6837.54,6837.54,0],["2023-04-07",6837.54,6837.54,6837.54,6837.54,0],["2023-04-10",6837.54,6837.54,6837.54,6837.54,0],["2023-04-11",6837.54,6837.54,6837.54,6837.54,0],["2023-04-12",6902.05,6902.05,6902.05,6902.05,200],["2023-04-13",6902.05,6902.05,6902.05,6902.05,0],["2023-04-14",6902.05,6902.05,6902.05,6902.05,0],["2023-04-17",6902.05,6902.05,6902.05,6902.05,0],["2023-04-18",5998.98,5998.98,5998.98,5998.98,100],["2023-04-19",6837.54,6837.54,6837.54,6837.54,400],["2023-04-20",6837.54,6837.54,6837.54,6837.54,0],["2023-04-21",6837.54,6837.54,6837.54,6837.54,200],["2023-04-24",7095.56,7805.12,7095.56,7805.12,300],["2023-04-25",8385.67,8385.67,8385.67,8385.67,100],["2023-04-26",8385.67,8385.67,8385.67,8385.67,0],["2023-04-27",8385.67,8385.67,8385.67,8385.67,0],["2023-04-28",8385.67,8385.67,8385.67,8385.67,0],["2023-05-04",8385.67,8385.67,8385.67,8385.67,0],["2023-05-05",8385.67,8385.67,8385.67,8385.67,0],["2023-05-08",7160.07,7418.09,7160.07,7418.09,1000],["2023-05-09",7353.58,7353.58,7353.58,7353.58,0],["2023-05-10",7353.58,7353.58,7353.58,7353.58,0],["2023-05-11",7353.58,7353.58,7353.58,7353.58,0],["2023-05-12",7353.58,7353.58,7353.58,7353.58,0],["2023-05-15",7353.58,7353.58,7353.58,7353.58,0],["2023-05-16",7353.58,7353.58,7353.58,7353.58,0],["2023-05-17",7353.58,7353.58,7353.58,7353.58,0],["2023-05-18",7353.58,7353.58,7353.58,7353.58,0],["2023-05-19",7353.58,7353.58,7353.58,7353.58,0],["2023-05-22",7611.6,7611.6,7611.6,7611.6,100],["2023-05-23",7611.6,7611.6,7611.6,7611.6,0],["2023-05-24",7611.6,7611.6,7611.6,7611.6,0],["2023-05-25",7611.6,7611.6,7611.6,7611.6,0],["2023-05-26",7611.6,7611.6,7611.6,7611.6,100],["2023-05-29",7611.6,7611.6,7611.6,7611.6,0],["2023-05-30",7869.62,7869.62,7869.62,7869.62,100],["2023-05-31",7869.62,7869.62,7869.62,7869.62,0],["2023-06-01",7869.62,7869.62,7869.62,7869.62,0],["2023-06-02",7869.62,7869.62,7869.62,7869.62,0],["2023-06-05",7869.62,7869.62,7869.62,7869.62,0],["2023-06-06",7869.62,7869.62,7869.62,7869.62,0],["2023-06-07",7611.6,7869.62,7611.6,7869.62,400],["2023-06-08",7740.61,7740.61,7740.61,7740.61,5600],["2023-06-09",7740.61,7740.61,7740.61,7740.61,0],["2023-06-12",7676.11,7676.11,7676.11,7676.11,100],["2023-06-13",7676.11,7676.11,7676.11,7676.11,0],["2023-06-14",7676.11,7676.11,7676.11,7676.11,0],["2023-06-15",7676.11,7676.11,7676.11,7676.11,0],["2023-06-16",7676.11,7676.11,7676.11,7676.11,0],["2023-06-19",7676.11,7676.11,7676.11,7676.11,0],["2023-06-20",8321.16,8321.16,8321.16,8321.16,100],["2023-06-21",8321.16,8321.16,8321.16,8321.16,0],["2023-06-22",8321.16,8321.16,8321.16,8321.16,0],["2023-06-23",7095.56,7095.56,7095.56,7095.56,500],["2023-06-26",7095.56,7095.56,7095.56,7095.56,0],["2023-06-27",7095.56,7095.56,7095.56,7095.56,0],["2023-06-28",7095.56,7095.56,7095.56,7095.56,0],["2023-06-29",7095.56,7095.56,7095.56,7095.56,0],["2023-06-30",6127.99,6127.99,6127.99,6127.99,100],["2023-07-03",6127.99,6127.99,6127.99,6127.99,300],["2023-07-04",6127.99,6127.99,6127.99,6127.99,0],["2023-07-05",6127.99,6127.99,6127.99,6127.99,0],["2023-07-06",6127.99,6127.99,6127.99,6127.99,0],["2023-07-07",6966.55,6966.55,6966.55,6966.55,100],["2023-07-10",6966.55,6966.55,6966.55,6966.55,0],["2023-07-11",6966.55,6966.55,6966.55,6966.55,0],["2023-07-12",6966.55,6966.55,6966.55,6966.55,0],["2023-07-13",5934.47,5934.47,5934.47,5934.47,400],["2023-07-14",5934.47,6386.01,5934.47,5934.47,800],["2023-07-17",6127.99,6127.99,6127.99,6127.99,0],["2023-07-18",5934.47,5934.47,5934.47,5934.47,200],["2023-07-19",6708.53,6708.53,5934.47,5934.47,700],["2023-07-20",6321.5,6321.5,6321.5,6321.5,200],["2023-07-21",5998.98,6127.99,5998.98,6127.99,1000],["2023-07-24",6902.05,6902.05,6386.01,6386.01,200],["2023-07-25",6644.03,6644.03,6644.03,6644.03,0],["2023-07-26",6902.05,6902.05,6902.05,6902.05,100],["2023-07-27",5934.47,7869.62,5934.47,7869.62,2100],["2023-07-28",6127.99,6127.99,6127.99,6127.99,300],["2023-07-31",6966.55,6966.55,6450.51,6450.51,1800],["2023-08-01",6450.51,6450.51,6450.51,6450.51,1000],["2023-08-02",5482.94,5482.94,5482.94,5482.94,100],["2023-08-03",6257.0,6257.0,6063.48,6257.0,400],["2023-08-04",6192.49,6192.49,6192.49,6192.49,0],["2023-08-07",6192.49,6386.01,6192.49,6257.0,700],["2023-08-08",6257.0,6257.0,6257.0,6257.0,0],["2023-08-09",6450.51,6450.51,6450.51,6450.51,200],["2023-08-10",6450.51,6450.51,6450.51,6450.51,700],["2023-08-11",6450.51,6450.51,6450.51,6450.51,200],["2023-08-14",6450.51,6450.51,6450.51,6450.51,0],["2023-08-15",6450.51,6450.51,6450.51,6450.51,600],["2023-08-16",6450.51,6450.51,6450.51,6450.51,200],["2023-08-17",7353.58,7353.58,7353.58,7353.58,900],["2023-08-18",7353.58,7353.58,7353.58,7353.58,0],["2023-08-21",7353.58,7740.61,7353.58,7418.09,1300],["2023-08-22",7095.56,7095.56,7095.56,7095.56,2000],["2023-08-23",6515.02,6773.04,6450.51,6773.04,2100],["2023-08-24",6515.02,6515.02,6515.02,6515.02,0],["2023-08-25",6515.02,6515.02,6515.02,6515.02,3100],["2023-08-28",6450.51,6450.51,6450.51,6450.51,800],["2023-08-29",6450.51,6450.51,6450.51,6450.51,0],["2023-08-30",6450.51,6450.51,6450.51,6450.51,0],["2023-08-31",6515.02,6515.02,6515.02,6515.02,200],["2023-09-05",6515.02,6515.02,6515.02,6515.02,100],["2023-09-06",6450.51,6450.51,6450.51,6450.51,800],["2023-09-07",6450.51,6450.51,6450.51,6450.51,500],["2023-09-08",7095.56,7418.09,7095.56,7418.09,4700],["2023-09-11",7095.56,8192.15,7095.56,8192.15,2300],["2023-09-12",6966.55,9224.23,6966.55,8192.15,5800],["2023-09-13",8192.15,8192.15,8063.14,8063.14,17000],["2023-09-14",7547.1,7611.6,7547.1,7611.6,200],["2023-09-15",8063.14,8063.14,8063.14,8063.14,300],["2023-09-18",8063.14,8063.14,8063.14,8063.14,0],["2023-09-19",7740.61,8708.19,7740.61,8708.19,2000],["2023-09-20",8579.18,8579.18,8579.18,8579.18,0],["2023-09-21",8966.21,9030.72,8966.21,9030.72,6500],["2023-09-22",9030.72,9417.75,9030.72,9417.75,36100],["2023-09-25",9675.77,10449.83,9675.77,10449.83,35200],["2023-09-26",11610.92,11610.92,10256.31,10256.31,10700],["2023-09-27",9933.79,9998.29,9224.23,9675.77,12200],["2023-09-28",10836.86,10836.86,8192.15,9030.72,9200],["2023-09-29",9546.76,9546.76,9030.72,9546.76,17200],["2023-10-02",10320.82,10320.82,9611.26,9611.26,11800],["2023-10-03",8708.19,10191.81,8643.69,10191.81,10000],["2023-10-04",10256.31,10256.31,9869.28,9869.28,2200],["2023-10-05",9869.28,9869.28,9804.78,9869.28,8900],["2023-10-06",9869.28,9869.28,9869.28,9869.28,0],["2023-10-09",9869.28,9998.29,9869.28,9998.29,2000],["2023-10-10",9804.78,9804.78,8708.19,8708.19,8800],["2023-10-11",8063.14,9546.76,8063.14,9546.76,200],["2023-10-12",9482.25,9482.25,9482.25,9482.25,100],["2023-10-13",9353.24,9417.75,9030.72,9417.75,7300],["2023-10-16",9417.75,9417.75,9417.75,9417.75,0],["2023-10-17",8514.68,8514.68,8514.68,8514.68,1200],["2023-10-18",8708.19,8708.19,8256.66,8385.67,5000],["2023-10-19",8385.67,8385.67,8385.67,8385.67,500],["2023-10-20",8901.71,8901.71,8901.71,8901.71,100],["2023-10-23",8901.71,8901.71,8901.71,8901.71,0],["2023-10-24",8901.71,8901.71,8901.71,8901.71,0],["2023-10-25",8901.71,8901.71,8901.71,8901.71,0],["2023-10-26",7740.61,7869.62,7740.61,7805.12,1300],["2023-10-27",8708.19,8708.19,8708.19,8708.19,100],["2023-10-30",8708.19,8708.19,8708.19,8708.19,0],["2023-10-31",7740.61,8127.65,7740.61,8127.65,3600],["2023-11-01",8192.15,8192.15,8192.15,8192.15,1000],["2023-11-02",8192.15,8192.15,8192.15,8192.15,0],["2023-11-03",8192.15,9353.24,7934.13,9030.72,13600],["2023-11-06",8772.7,8772.7,8772.7,8772.7,0],["2023-11-07",8772.7,8772.7,8772.7,8772.7,0],["2023-11-08",7869.62,7869.62,7869.62,7869.62,400],["2023-11-09",8385.67,8708.19,8385.67,8708.19,400],["2023-11-10",8450.17,8450.17,8450.17,8450.17,0],["2023-11-13",8450.17,8450.17,8450.17,8450.17,0],["2023-11-14",8450.17,8450.17,8450.17,8450.17,1300],["2023-11-15",8708.19,8708.19,8708.19,8708.19,100],["2023-11-16",8127.65,8127.65,7805.12,7805.12,1500],["2023-11-17",8901.71,8901.71,8901.71,8901.71,100],["2023-11-20",10191.81,10191.81,7740.61,7740.61,600],["2023-11-21",8127.65,8127.65,8127.65,8127.65,200],["2023-11-22",8127.65,8127.65,8127.65,8127.65,0],["2023-11-23",8192.15,8192.15,8127.65,8127.65,600],["2023-11-24",8127.65,8127.65,8127.65,8127.65,0],["2023-11-27",8127.65,8579.18,8127.65,8127.65,1400],["2023-11-28",9288.74,9288.74,9288.74,9288.74,100],["2023-11-29",8901.71,9030.72,8192.15,8192.15,1700],["2023-11-30",8643.69,8643.69,8643.69,8643.69,0],["2023-12-01",8579.18,8579.18,8579.18,8579.18,100],["2023-12-04",8579.18,8579.18,8579.18,8579.18,0],["2023-12-05",8579.18,8579.18,8579.18,8579.18,0],["2023-12-06",8321.16,8901.71,8321.16,8321.16,3100],["2023-12-07",8708.19,8708.19,8708.19,8708.19,100],["2023-12-08",9030.72,9030.72,8708.19,8708.19,1900],["2023-12-11",8966.21,8966.21,8966.21,8966.21,100],["2023-12-12",8966.21,8966.21,8966.21,8966.21,0],["2023-12-13",8966.21,8966.21,8966.21,8966.21,0],["2023-12-14",8966.21,8966.21,8901.71,8901.71,2000],["2023-12-15",9030.72,10062.8,9030.72,9675.77,1900],["2023-12-18",9224.23,9224.23,9224.23,9224.23,0],["2023-12-19",9030.72,9030.72,9030.72,9030.72,2200],["2023-12-20",9030.72,10385.32,9030.72,9675.77,1400],["2023-12-21",9224.23,9224.23,9159.73,9159.73,2000],["2023-12-22",9224.23,10578.84,9224.23,10578.84,1100],["2023-12-25",9353.24,9353.24,9353.24,9353.24,300],["2023-12-26",9353.24,9353.24,9353.24,9353.24,800],["2023-12-27",9998.29,9998.29,9353.24,9353.24,1300],["2023-12-28",9030.72,9998.29,8450.17,9998.29,400],["2023-12-29",10256.31,10256.31,10256.31,10256.31,100],["2024-01-02",10256.31,10965.87,10256.31,10965.87,600],["2024-01-03",9675.77,9675.77,9353.24,9353.24,1200],["2024-01-04",9353.24,9353.24,9353.24,9353.24,300],["2024-01-05",9288.74,10191.81,9288.74,10191.81,200],["2024-01-08",9740.27,9740.27,9740.27,9740.27,0],["2024-01-09",9740.27,9740.27,9740.27,9740.27,0],["2024-01-10",9740.27,9740.27,9740.27,9740.27,0],["2024-01-11",10320.82,10320.82,10320.82,10320.82,300],["2024-01-12",9998.29,9998.29,9998.29,9998.29,400],["2024-01-15",9998.29,9998.29,9998.29,9998.29,0],["2024-01-16",9998.29,9998.29,9998.29,9998.29,0],["2024-01-17",9998.29,9998.29,9998.29,9998.29,0],["2024-01-18",9998.29,9998.29,9998.29,9998.29,0],["2024-01-19",9998.29,9998.29,9998.29,9998.29,0],["2024-01-22",8643.69,8643.69,8579.18,8579.18,1700],["2024-01-23",8579.18,8579.18,8579.18,8579.18,0],["2024-01-24",8579.18,8579.18,8579.18,8579.18,0],["2024-01-25",8579.18,8579.18,8579.18,8579.18,0],["2024-01-26",8514.68,8514.68,8385.67,8385.67,1700],["2024-01-29",8385.67,8966.21,8385.67,8450.17,1400],["2024-01-30",8450.17,8450.17,8450.17,8450.17,0],["2024-01-31",8450.17,8450.17,8450.17,8450.17,0],["2024-02-01",8385.67,8385.67,8385.67,8385.67,5700],["2024-02-02",8450.17,8450.17,8450.17,8450.17,1000],["2024-02-05",8514.68,8708.19,8514.68,8708.19,600],["2024-02-06",8643.69,8643.69,8643.69,8643.69,700],["2024-02-07",8643.69,8643.69,8643.69,8643.69,0],["2024-02-15",8966.21,8966.21,8966.21,8966.21,1400],["2024-02-16",10256.31,10256.31,9675.77,9675.77,1200],["2024-02-19",9740.27,9740.27,9740.27,9740.27,0],["2024-02-20",10901.37,10901.37,9095.22,9095.22,200],["2024-02-21",9675.77,9675.77,9546.76,9546.76,1100],["2024-02-22",9675.77,9675.77,9675.77,9675.77,100],["2024-02-23",9546.76,9546.76,9546.76,9546.76,1100],["2024-02-26",9546.76,9546.76,9546.76,9546.76,0],["2024-02-27",9611.26,9611.26,9611.26,9611.26,100],["2024-02-28",9611.26,9611.26,9611.26,9611.26,2000],["2024-02-29",9611.26,9611.26,9611.26,9611.26,0],["2024-03-01",9611.26,9611.26,9611.26,9611.26,0],["2024-03-04",9611.26,9611.26,9611.26,9611.26,700],["2024-03-05",8966.21,8966.21,8966.21,8966.21,1000],["2024-03-06",8966.21,8966.21,8966.21,8966.21,0],["2024-03-07",8901.71,8901.71,8643.69,8643.69,2100],["2024-03-08",8708.19,8708.19,8708.19,8708.19,0],["2024-03-11",9353.24,9353.24,9353.24,9353.24,100],["2024-03-12",9353.24,9353.24,9353.24,9353.24,0],["2024-03-13",10256.31,10256.31,10256.31,10256.31,100],["2024-03-14",11223.89,11223.89,11223.89,11223.89,100],["2024-03-15",9675.77,9675.77,9675.77,9675.77,2000],["2024-03-18",9675.77,9675.77,9675.77,9675.77,0],["2024-03-19",10320.82,10320.82,10320.82,10320.82,100],["2024-03-20",11546.42,11546.42,11546.42,11546.42,100],["2024-03-21",13223.55,13223.55,13223.55,13223.55,100],["2024-03-22",13223.55,13223.55,13223.55,13223.55,0],["2024-03-25",11288.4,11288.4,11288.4,11288.4,300],["2024-03-26",10320.82,10320.82,10320.82,10320.82,1000],["2024-03-27",10320.82,10320.82,10320.82,10320.82,0],["2024-03-28",10191.81,10191.81,8837.2,9675.77,4100],["2024-03-29",9611.26,9611.26,9611.26,9611.26,0],["2024-04-01",10449.83,10965.87,9611.26,9675.77,7200],["2024-04-02",9546.76,9675.77,9546.76,9675.77,5900],["2024-04-03",9998.29,9998.29,9998.29,9998.29,100],["2024-04-04",9675.77,9675.77,9675.77,9675.77,300],["2024-04-05",9611.26,9869.28,9611.26,9869.28,3500],["2024-04-08",10965.87,11159.39,9675.77,9675.77,500],["2024-04-09",10514.33,10514.33,10514.33,10514.33,100],["2024-04-10",10514.33,10514.33,10514.33,10514.33,0],["2024-04-11",9353.24,9353.24,9353.24,9353.24,500],["2024-04-12",10514.33,10514.33,10514.33,10514.33,100],["2024-04-15",10514.33,10514.33,10514.33,10514.33,0],["2024-04-16",10514.33,10514.33,10514.33,10514.33,0],["2024-04-17",10514.33,10514.33,10514.33,10514.33,0],["2024-04-19",9353.24,9675.77,9353.24,9675.77,1500],["2024-04-22",9482.25,9482.25,9482.25,9482.25,0],["2024-04-23",9482.25,9482.25,9482.25,9482.25,0],["2024-04-24",9675.77,9675.77,9675.77,9675.77,800],["2024-04-25",9675.77,9675.77,9675.77,9675.77,0],["2024-04-26",9675.77,9675.77,9675.77,9675.77,0],["2024-05-02",9998.29,9998.29,9675.77,9675.77,900],["2024-05-03",9998.29,9998.29,9998.29,9998.29,100],["2024-05-06",9998.29,9998.29,9998.29,9998.29,0],["2024-05-07",9353.24,9675.77,9353.24,9675.77,3300],["2024-05-08",9546.76,9546.76,9546.76,9546.76,0],["2024-05-09",9611.26,9611.26,9611.26,9611.26,700],["2024-05-10",9353.24,9353.24,9353.24,9353.24,800],["2024-05-13",9675.77,9675.77,9675.77,9675.77,700],["2024-05-14",9288.74,10320.82,9288.74,10320.82,200],["2024-05-15",9804.78,9804.78,9804.78,9804.78,0],["2024-05-16",11223.89,11223.89,10256.31,10256.31,400],["2024-05-17",10514.33,10514.33,10514.33,10514.33,0],["2024-05-20",10514.33,10514.33,10514.33,10514.33,0],["2024-05-21",10514.33,10514.33,10320.82,10320.82,400],["2024-05-22",9740.27,9740.27,9675.77,9675.77,4400],["2024-05-23",9675.77,9675.77,9675.77,9675.77,0],["2024-05-24",9546.76,9546.76,9546.76,9546.76,200],["2024-05-27",9353.24,9353.24,9353.24,9353.24,1100],["2024-05-28",9353.24,9353.24,9353.24,9353.24,1000],["2024-05-29",9030.72,9030.72,8966.21,8966.21,3000],["2024-05-30",9030.72,9030.72,9030.72,9030.72,300],["2024-05-31",7740.61,8708.19,7740.61,8708.19,2200],["2024-06-03",8256.66,8256.66,8256.66,8256.66,0],["2024-06-04",9417.75,9417.75,8385.67,8385.67,1100],["2024-06-05",8450.17,8450.17,8450.17,8450.17,0],["2024-06-06",9675.77,9675.77,9353.24,9675.77,800],["2024-06-07",9353.24,9353.24,8708.19,8708.19,500],["2024-06-10",8837.2,8837.2,8837.2,8837.2,0],["2024-06-11",8837.2,8837.2,8837.2,8837.2,0],["2024-06-12",8837.2,8837.2,8837.2,8837.2,0],["2024-06-13",8837.2,8837.2,8837.2,8837.2,200],["2024-06-14",8837.2,8837.2,8837.2,8837.2,300],["2024-06-17",8837.2,8837.2,8837.2,8837.2,0],["2024-06-18",7740.61,8063.14,7740.61,8063.14,2200],["2024-06-19",7740.61,7740.61,7740.61,7740.61,1700],["2024-06-20",8063.14,8063.14,8063.14,8063.14,2200],["2024-06-21",8063.14,8385.67,7998.63,8063.14,8500],["2024-06-24",8063.14,8063.14,8063.14,8063.14,1300],["2024-06-25",8063.14,8063.14,8063.14,8063.14,300],["2024-06-26",8063.14,8063.14,8063.14,8063.14,0],["2024-06-27",8063.14,8063.14,8063.14,8063.14,300],["2024-06-28",8063.14,8063.14,8063.14,8063.14,0],["2024-07-01",9030.72,9224.23,9030.72,9224.23,3100],["2024-07-02",10578.84,10578.84,10320.82,10578.84,31700],["2024-07-03",10965.87,12126.96,10707.85,11610.92,7100],["2024-07-04",11610.92,11610.92,11610.92,11610.92,200],["2024-07-05",11610.92,11610.92,11610.92,11610.92,0],["2024-07-08",11610.92,12901.02,11610.92,12836.52,16900],["2024-07-09",12836.52,14126.62,12255.97,13868.6,16100],["2024-07-10",12255.97,12255.97,12255.97,12255.97,100],["2024-07-11",12255.97,12255.97,12255.97,12255.97,0],["2024-07-12",12255.97,12255.97,12255.97,12255.97,0],["2024-07-15",12255.97,12255.97,12255.97,12255.97,0],["2024-07-16",13739.59,13739.59,13739.59,13739.59,100],["2024-07-17",11739.93,15739.25,11739.93,15739.25,17000],["2024-07-18",14191.13,14771.67,11739.93,11739.93,9900],["2024-07-19",13094.54,13094.54,10320.82,10320.82,6600],["2024-07-22",11933.45,11933.45,11933.45,11933.45,2300],["2024-07-23",10320.82,13675.09,10320.82,13675.09,2000],["2024-07-24",12255.97,12255.97,12191.47,12191.47,200],["2024-07-25",12255.97,12255.97,12255.97,12255.97,100],["2024-07-26",12255.97,14062.12,12255.97,14062.12,400],["2024-07-29",10965.87,14578.16,10965.87,14191.13,27200],["2024-07-30",16384.3,16384.3,12126.96,12126.96,28400],["2024-07-31",14578.16,14578.16,12126.96,12126.96,6900],["2024-08-01",14191.13,14191.13,10836.86,10836.86,1000],["2024-08-02",12578.5,12578.5,11481.91,11481.91,5100],["2024-08-05",13352.56,13352.56,10062.8,10062.8,5800],["2024-08-06",12255.97,12255.97,10449.83,11610.92,18600],["2024-08-07",11610.92,11610.92,11546.42,11610.92,22600],["2024-08-08",13223.55,13223.55,11417.41,11481.91,57200],["2024-08-09",11739.93,11739.93,11352.9,11352.9,25700],["2024-08-12",12255.97,12255.97,11933.45,11933.45,12700],["2024-08-13",11933.45,11933.45,11933.45,11933.45,0],["2024-08-14",11933.45,11933.45,11933.45,11933.45,0],["2024-08-15",10449.83,11610.92,10449.83,11610.92,600],["2024-08-16",12191.47,12191.47,10062.8,10320.82,4000],["2024-08-19",10385.32,11417.41,9095.22,11417.41,500],["2024-08-20",11417.41,11417.41,9740.27,10256.31,300],["2024-08-21",10191.81,10191.81,10191.81,10191.81,1900],["2024-08-22",10191.81,11352.9,9740.27,11352.9,1600],["2024-08-23",11352.9,11481.91,9030.72,11159.39,47200],["2024-08-26",10320.82,10320.82,10320.82,10320.82,100],["2024-08-27",9353.24,9869.28,9353.24,9804.78,4500],["2024-08-28",9611.26,9804.78,9611.26,9804.78,200],["2024-08-29",9869.28,9869.28,9869.28,9869.28,200],["2024-08-30",9675.77,9740.27,9675.77,9740.27,200],["2024-09-04",9740.27,9740.27,9740.27,9740.27,0],["2024-09-05",9740.27,9740.27,9740.27,9740.27,0],["2024-09-06",9740.27,10578.84,9030.72,9030.72,800],["2024-09-09",9804.78,9804.78,9804.78,9804.78,0],["2024-09-10",9675.77,9675.77,9675.77,9675.77,600],["2024-09-11",9675.77,9675.77,9675.77,9675.77,0],["2024-09-12",9030.72,9030.72,9030.72,9030.72,2000],["2024-09-13",9030.72,9030.72,9030.72,9030.72,0],["2024-09-16",9030.72,9030.72,9030.72,9030.72,0],["2024-09-17",9030.72,9030.72,9030.72,9030.72,2100],["2024-09-18",9030.72,9030.72,9030.72,9030.72,4100],["2024-09-19",9030.72,9030.72,9030.72,9030.72,0],["2024-09-20",9030.72,10320.82,9030.72,10320.82,2700],["2024-09-23",9417.75,10320.82,9224.23,9224.23,1100],["2024-09-24",9998.29,9998.29,9998.29,9998.29,100],["2024-09-25",9998.29,10578.84,9546.76,9546.76,800],["2024-09-26",9546.76,9546.76,9546.76,9546.76,400],["2024-09-27",9546.76,9546.76,9546.76,9546.76,100],["2024-09-30",9675.77,9675.77,9675.77,9675.77,3000],["2024-10-01",9353.24,9353.24,9353.24,9353.24,100],["2024-10-02",9353.24,9353.24,9353.24,9353.24,400],["2024-10-03",10320.82,10320.82,10320.82,10320.82,100],["2024-10-04",10320.82,10320.82,10320.82,10320.82,0],["2024-10-07",9804.78,9804.78,9804.78,9804.78,600],["2024-10-08",9804.78,9804.78,9804.78,9804.78,0],["2024-10-09",9095.22,9095.22,9030.72,9030.72,6900],["2024-10-10",9030.72,9030.72,9030.72,9030.72,0],["2024-10-11",9353.24,9353.24,9353.24,9353.24,1500],["2024-10-14",9353.24,9353.24,9353.24,9353.24,0],["2024-10-15",9353.24,9353.24,9030.72,9030.72,2700],["2024-10-16",9224.23,9224.23,9224.23,9224.23,400],["2024-10-17",9224.23,9224.23,9224.23,9224.23,0],["2024-10-18",9224.23,9224.23,9224.23,9224.23,0],["2024-10-21",9224.23,9224.23,9224.23,9224.23,0],["2024-10-22",9224.23,9224.23,9224.23,9224.23,0],["2024-10-23",9224.23,9224.23,9224.23,9224.23,0],["2024-10-24",9030.72,9030.72,9030.72,9030.72,900],["2024-10-25",9030.72,9030.72,9030.72,9030.72,0],["2024-10-28",9030.72,9030.72,9030.72,9030.72,200],["2024-10-29",9030.72,9030.72,9030.72,9030.72,1100],["2024-10-30",9030.72,9030.72,9030.72,9030.72,100],["2024-10-31",9030.72,9030.72,9030.72,9030.72,100],["2024-11-01",8772.7,8772.7,8772.7,8772.7,100],["2024-11-04",8708.19,8708.19,8708.19,8708.19,100],["2024-11-05",8708.19,8708.19,8708.19,8708.19,100],["2024-11-06",8708.19,8708.19,8385.67,8385.67,1100],["2024-11-07",9030.72,9030.72,8966.21,9030.72,1600],["2024-11-08",8966.21,8966.21,8966.21,8966.21,0],["2024-11-11",8966.21,8966.21,8966.21,8966.21,0],["2024-11-12",8966.21,9030.72,8966.21,9030.72,2800],["2024-11-13",10256.31,10256.31,10256.31,10256.31,100],["2024-11-14",10256.31,10256.31,10256.31,10256.31,0],["2024-11-15",9353.24,9353.24,9353.24,9353.24,600],["2024-11-18",9417.75,9417.75,9417.75,9417.75,500],["2024-11-19",9417.75,9482.25,9417.75,9482.25,2600],["2024-11-20",9417.75,9417.75,9417.75,9417.75,0],["2024-11-21",9417.75,9417.75,9417.75,9417.75,300],["2024-11-22",9417.75,9417.75,9417.75,9417.75,0],["2024-11-25",9482.25,9482.25,9482.25,9482.25,800],["2024-11-26",9417.75,9417.75,9417.75,9417.75,100],["2024-11-27",9417.75,9417.75,9417.75,9417.75,0],["2024-11-28",9417.75,9417.75,9417.75,9417.75,0],["2024-11-29",9417.75,9417.75,9417.75,9417.75,0],["2024-12-02",9417.75,9417.75,9417.75,9417.75,0],["2024-12-03",9417.75,9417.75,9417.75,9417.75,0],["2024-12-04",9417.75,9417.75,9417.75,9417.75,0],["2024-12-05",9417.75,9417.75,9417.75,9417.75,0],["2024-12-06",9417.75,9417.75,9417.75,9417.75,0],["2024-12-09",9030.72,9288.74,9030.72,9288.74,4600],["2024-12-10",9159.73,9159.73,9159.73,9159.73,0],["2024-12-11",9030.72,9030.72,9030.72,9030.72,3300],["2024-12-12",9030.72,9030.72,9030.72,9030.72,0],["2024-12-13",9030.72,9030.72,9030.72,9030.72,0],["2024-12-16",9030.72,9030.72,9030.72,9030.72,500],["2024-12-17",9030.72,9030.72,9030.72,9030.72,0],["2024-12-18",9030.72,9030.72,9030.72,9030.72,0],["2024-12-19",9030.72,9030.72,9030.72,9030.72,0],["2024-12-20",10320.82,10320.82,10320.82,10320.82,100],["2024-12-23",10320.82,10320.82,10320.82,10320.82,235200],["2024-12-24",9353.24,9353.24,9353.24,9353.24,100],["2024-12-25",10320.82,10320.82,10320.82,10320.82,1000],["2024-12-26",11739.93,11739.93,10191.81,10320.82,1600],["2024-12-27",10385.32,10385.32,10385.32,10385.32,0],["2024-12-30",10320.82,10643.34,10062.8,10062.8,4700],["2024-12-31",10643.34,11997.95,10643.34,11933.45,22800],["2025-01-02",11675.43,12255.97,11675.43,12255.97,1200],["2025-01-03",12255.97,12901.02,11546.42,11546.42,5400],["2025-01-06",12578.5,12578.5,12578.5,12578.5,0],["2025-01-07",12901.02,12901.02,12901.02,12901.02,17900],["2025-01-08",14836.18,14836.18,12901.02,12901.02,5700],["2025-01-09",13223.55,13223.55,12901.02,12901.02,5000],["2025-01-10",13030.03,13030.03,13030.03,13030.03,0],["2025-01-13",13030.03,13030.03,13030.03,13030.03,0],["2025-01-14",12901.02,12901.02,12255.97,12255.97,900],["2025-01-15",10965.87,10965.87,10965.87,10965.87,100],["2025-01-16",12578.5,12578.5,12578.5,12578.5,100],["2025-01-17",12578.5,12578.5,12578.5,12578.5,0],["2025-01-20",12578.5,12578.5,12578.5,12578.5,0],["2025-01-21",12578.5,12578.5,12578.5,12578.5,0],["2025-01-22",14384.64,14384.64,10772.35,13546.08,300],["2025-01-23",13223.55,13223.55,13223.55,13223.55,100],["2025-01-24",13159.04,13223.55,13159.04,13223.55,200],["2025-02-03",13094.54,13094.54,13094.54,13094.54,100],["2025-02-04",12836.52,13030.03,12836.52,13030.03,200],["2025-02-05",14191.13,14191.13,11094.88,12901.02,1600],["2025-02-06",11546.42,11610.92,11546.42,11610.92,2100],["2025-02-07",11610.92,11610.92,11546.42,11546.42,3300],["2025-02-10",11610.92,11610.92,11546.42,11546.42,26100],["2025-02-11",11610.92,12255.97,11546.42,11675.43,34400],["2025-02-12",11739.93,11739.93,11610.92,11610.92,4500],["2025-02-13",11610.92,13417.06,11610.92,13417.06,30600],["2025-02-14",14449.15,14449.15,14384.64,14449.15,35900],["2025-02-17",16577.82,16577.82,16577.82,16577.82,5300],["2025-02-18",19029.01,19029.01,15481.23,16771.33,89400],["2025-02-19",20964.16,20964.16,15545.73,15674.74,27600],["2025-02-20",17996.93,18512.97,17093.86,18125.94,49700],["2025-02-21",19351.54,20899.66,19351.54,20899.66,106100],["2025-02-24",23544.37,23544.37,23544.37,23544.37,38200],["2025-02-25",27027.65,27027.65,24060.41,27027.65,113200],["2025-02-26",27092.15,27092.15,22834.81,22834.81,32400],["2025-02-27",20641.64,26511.6,19674.06,25802.05,154500],["2025-02-28",24511.95,25027.99,20641.64,23221.84,15200],["2025-03-03",22899.32,22899.32,19287.03,20512.63,55000],["2025-03-19",19867.58,19867.58,19867.58,19867.58,59100],["2025-03-20",21157.68,21415.7,18319.45,18706.48,24500],["2025-03-21",17480.89,19029.01,16835.84,16835.84,18800],["2025-03-24",15352.22,16448.81,15158.7,16448.81,34400],["2025-03-25",17803.41,17803.41,14900.68,15416.72,22300],["2025-03-26",15416.72,15416.72,15287.71,15352.22,1900],["2025-03-27",15223.21,16835.84,13868.6,15932.76,122900],["2025-03-28",17416.38,17416.38,15932.76,15932.76,6300],["2025-03-31",15932.76,17093.86,14707.17,15803.75,9100],["2025-04-01",16126.28,17351.88,14836.18,17351.88,108800],["2025-04-02",18512.97,18512.97,16255.29,16577.82,27600],["2025-04-03",16448.81,16577.82,14965.19,14965.19,48300],["2025-04-04",13481.57,15158.7,13481.57,14191.13,19900],["2025-04-08",14255.63,14255.63,12772.01,12772.01,29100],["2025-04-09",13675.09,13675.09,11546.42,11546.42,29600],["2025-04-10",12578.5,12643.0,12578.5,12643.0,13100],["2025-04-11",13804.1,13868.6,12062.46,13739.59,34000],["2025-04-14",14513.65,15094.2,13933.11,14062.12,12700],["2025-04-15",14836.18,15287.71,13288.05,13739.59,8300],["2025-04-16",12643.0,13739.59,12643.0,13546.08,5600],["2025-04-17",12513.99,13610.58,12513.99,13610.58,29600],["2025-04-18",14126.62,14191.13,13159.04,13159.04,3100],["2025-04-21",12643.0,12643.0,12384.98,12643.0,5000],["2025-04-22",12643.0,12772.01,11417.41,11868.94,11300],["2025-04-23",11223.89,12062.46,11223.89,11997.95,10300],["2025-04-24",12320.48,12320.48,11417.41,11933.45,5400],["2025-04-25",11094.88,12255.97,11030.38,12126.96,15000],["2025-04-28",12126.96,12384.98,11288.4,11288.4,6600],["2025-04-29",11288.4,11739.93,11030.38,11352.9,18200],["2025-05-05",11352.9,11352.9,10965.87,11094.88,6800],["2025-05-06",11223.89,11610.92,11159.39,11159.39,6400],["2025-05-07",11288.4,11352.9,11159.39,11288.4,5900],["2025-05-08",11223.89,11288.4,10772.35,11223.89,6600],["2025-05-09",11223.89,11223.89,10836.86,11094.88,4400],["2025-05-12",11094.88,11094.88,10772.35,10772.35,20900],["2025-05-13",11030.38,11094.88,10643.34,10643.34,11900],["2025-05-14",10643.34,10707.85,10578.84,10578.84,3300],["2025-05-15",10578.84,10578.84,9546.76,10256.31,61500],["2025-05-16",10449.83,10449.83,9998.29,10320.82,8800],["2025-05-19",10320.82,10836.86,10320.82,10320.82,22900],["2025-05-20",10514.33,11352.9,10514.33,11352.9,30000],["2025-05-21",12126.96,12449.49,11610.92,12384.98,58200],["2025-05-22",13481.57,13481.57,11610.92,12062.46,9100],["2025-05-23",12062.46,12255.97,11481.91,11610.92,18000],["2025-05-26",11675.43,11675.43,11223.89,11546.42,12000],["2025-05-27",11739.93,12384.98,11546.42,12384.98,5700],["2025-05-28",12772.01,12772.01,11933.45,12320.48,21000],["2025-05-29",13546.08,13546.08,12901.02,13546.08,12200],["2025-05-30",14900.68,14900.68,14900.68,14900.68,16300],["2025-06-02",16384.3,16384.3,16384.3,16384.3,9900],["2025-06-03",17996.93,17996.93,14900.68,17996.93,153500],["2025-06-04",19351.54,19738.57,18383.96,18835.49,58600],["2025-06-05",19351.54,19351.54,17093.86,17480.89,60600],["2025-06-06",17222.87,17480.89,15803.75,15997.27,56800],["2025-06-09",15997.27,17351.88,15997.27,16771.33,21300],["2025-06-10",17996.93,17996.93,15868.26,16771.33,21700],["2025-06-11",17674.4,17674.4,16255.29,16577.82,24900],["2025-06-12",16577.82,16771.33,16190.78,16771.33,11800],["2025-06-13",16448.81,17738.91,16448.81,17416.38,38700],["2025-06-16",17996.93,17996.93,16900.34,17480.89,11700],["2025-06-17",17674.4,17738.91,16448.81,16964.85,11500],["2025-06-18",16964.85,16964.85,16126.28,16255.29,20000],["2025-06-19",15997.27,16384.3,15803.75,16255.29,7400],["2025-06-20",16190.78,16255.29,15287.71,16255.29,11900],["2025-06-23",16255.29,16448.81,15545.73,16448.81,6500],["2025-06-24",16126.28,16126.28,15932.76,15932.76,2600],["2025-06-25",15868.26,17416.38,15545.73,15997.27,15500],["2025-06-26",16771.33,16771.33,16126.28,16126.28,4800],["2025-06-27",16706.83,16706.83,15932.76,16384.3,2300],["2025-06-30",16384.3,16771.33,15803.75,16706.83,20100],["2025-07-01",16706.83,17029.35,16706.83,16771.33,6700],["2025-07-02",16771.33,16771.33,16190.78,16190.78,4500],["2025-07-03",17093.86,17093.86,16126.28,16319.8,7500],["2025-07-04",16126.28,16190.78,15610.24,15610.24,14100],["2025-07-07",15610.24,16126.28,15610.24,16126.28,17300],["2025-07-08",16126.28,16126.28,15803.75,16126.28,7600],["2025-07-09",16771.33,17738.91,16771.33,17738.91,19800],["2025-07-10",19480.55,19480.55,19480.55,19480.55,51800],["2025-07-11",21351.19,21415.7,18577.47,19996.59,47700],["2025-07-14",19996.59,19996.59,18706.48,19093.52,12400],["2025-07-15",18770.99,19093.52,17674.4,18190.44,49100],["2025-07-16",19158.02,19158.02,18061.43,19158.02,20700],["2025-07-17",20641.64,20641.64,18706.48,18835.49,24800],["2025-07-18",19287.03,19287.03,18383.96,18706.48,22800],["2025-07-21",18706.48,20319.11,18706.48,20319.11,60500],["2025-07-22",20319.11,20899.66,19803.07,20383.62,20700],["2025-07-23",20448.12,20448.12,19351.54,19674.06,30600],["2025-07-24",19222.53,19609.56,18900.0,19609.56,29700],["2025-07-25",19932.08,19932.08,18835.49,19287.03,41100],["2025-07-28",19545.05,19545.05,19287.03,19545.05,39500],["2025-07-29",19545.05,19867.58,19158.02,19158.02,31700],["2025-07-30",19351.54,19351.54,18964.51,19222.53,11600],["2025-07-31",19351.54,19351.54,19029.01,19158.02,21300],["2025-08-01",19158.02,19351.54,18061.43,18900.0,40100],["2025-08-04",19500.0,20700.0,19000.0,20700.0,61900],["2025-08-05",20900.0,20900.0,19900.0,20000.0,27800],["2025-08-06",20000.0,20000.0,19200.0,19500.0,22800],["2025-08-07",19400.0,20500.0,19400.0,19700.0,12800],["2025-08-08",19400.0,19600.0,19400.0,19600.0,10200],["2025-08-11",19600.0,20000.0,19400.0,19600.0,16800],["2025-08-12",19600.0,20000.0,19500.0,19600.0,18600],["2025-08-13",19600.0,19600.0,19000.0,19200.0,19200],["2025-08-14",19300.0,20000.0,19300.0,19900.0,48800],["2025-08-15",19900.0,19900.0,19000.0,19000.0,22800],["2025-08-18",19000.0,20600.0,19000.0,19800.0,22600],["2025-08-19",19200.0,19700.0,19200.0,19300.0,6800],["2025-08-20",19300.0,19300.0,18000.0,18400.0,25600],["2025-08-21",18400.0,19000.0,18000.0,18400.0,9300],["2025-08-22",18000.0,18300.0,16900.0,17400.0,34100],["2025-08-25",17400.0,17400.0,16800.0,17300.0,7000],["2025-08-26",17300.0,17300.0,16700.0,17200.0,8000],["2025-08-27",17200.0,17200.0,17100.0,17200.0,8000],["2025-08-28",17100.0,17300.0,17100.0,17300.0,7000],["2025-08-29",17400.0,17400.0,17000.0,17100.0,3500],["2025-09-03",17100.0,17300.0,16900.0,17100.0,6700],["2025-09-04",17100.0,17200.0,17000.0,17200.0,8100],["2025-09-05",17400.0,17400.0,16500.0,16600.0,13600],["2025-09-08",16600.0,16600.0,16000.0,16000.0,10500],["2025-09-09",16800.0,16800.0,16000.0,16400.0,1900],["2025-09-10",16400.0,16800.0,16400.0,16600.0,1300],["2025-09-11",17300.0,17300.0,15000.0,16500.0,8200],["2025-09-12",16900.0,16900.0,16000.0,16600.0,5900],["2025-09-15",17200.0,17200.0,16400.0,16500.0,6200],["2025-09-16",16500.0,16500.0,16300.0,16300.0,2300],["2025-09-17",16600.0,16600.0,16600.0,16600.0,100],["2025-09-18",15600.0,16000.0,15600.0,15900.0,5100],["2025-09-19",15900.0,16200.0,15500.0,15600.0,7600],["2025-09-22",15500.0,15500.0,15400.0,15400.0,4800],["2025-09-23",16300.0,16300.0,15500.0,15900.0,800],["2025-09-24",15900.0,16000.0,15200.0,16000.0,2200],["2025-09-25",16000.0,16200.0,16000.0,16200.0,5100],["2025-09-26",16200.0,17800.0,15700.0,17800.0,113300],["2025-09-29",18000.0,19200.0,17000.0,17800.0,5900],["2025-09-30",16300.0,17600.0,16100.0,16700.0,36300],["2025-10-01",16700.0,16700.0,15500.0,16000.0,15000],["2025-10-02",16000.0,16000.0,15500.0,15900.0,8600],["2025-10-03",16000.0,16000.0,15100.0,15500.0,9100],["2025-10-06",15300.0,15700.0,15200.0,15500.0,22600],["2025-10-07",15400.0,16000.0,15400.0,15500.0,2800],["2025-10-08",15700.0,15700.0,15200.0,15400.0,3700],["2025-10-09",15200.0,15600.0,15000.0,15400.0,14500],["2025-10-10",15200.0,15400.0,15200.0,15400.0,12000],["2025-10-13",15900.0,16800.0,15900.0,16200.0,21500],["2025-10-14",16200.0,16200.0,15300.0,15800.0,10000],["2025-10-15",15800.0,16100.0,15200.0,15700.0,12800],["2025-10-16",15300.0,15700.0,15100.0,15500.0,11800],["2025-10-17",15200.0,15800.0,15200.0,15500.0,12100],["2025-10-20",15300.0,15300.0,14100.0,14700.0,10600],["2025-10-21",14100.0,14800.0,14100.0,14800.0,2300],["2025-10-22",15200.0,15200.0,15000.0,15000.0,2700],["2025-10-23",14100.0,14700.0,14100.0,14700.0,6600],["2025-10-24",14700.0,15100.0,14300.0,15000.0,1700],["2025-10-27",15000.0,15000.0,14900.0,15000.0,400],["2025-10-28",15800.0,15800.0,14300.0,15300.0,400],["2025-10-29",14700.0,15100.0,14600.0,15000.0,4100],["2025-10-30",15800.0,15800.0,14500.0,14600.0,1800],["2025-10-31",14600.0,15000.0,14200.0,14800.0,5000],["2025-11-03",14800.0,14800.0,13800.0,14600.0,5300],["2025-11-04",14600.0,14600.0,13600.0,14600.0,3300],["2025-11-05",14500.0,14500.0,13900.0,14100.0,8100],["2025-11-06",13800.0,14100.0,13600.0,14000.0,5500],["2025-11-07",13600.0,13800.0,13600.0,13600.0,2700],["2025-11-10",13600.0,13900.0,13500.0,13700.0,1400],["2025-11-11",13500.0,13700.0,13400.0,13700.0,3500],["2025-11-12",13500.0,13600.0,13500.0,13600.0,6500],["2025-11-13",13600.0,13700.0,13600.0,13700.0,4200],["2025-11-14",14700.0,14700.0,13400.0,13900.0,2200],["2025-11-17",13500.0,13600.0,13400.0,13500.0,7500],["2025-11-18",14100.0,14100.0,13500.0,13500.0,2000],["2025-11-19",13500.0,13600.0,13300.0,13600.0,5200],["2025-11-20",13400.0,13500.0,13400.0,13400.0,900],["2025-11-21",13300.0,13300.0,13300.0,13300.0,300],["2025-11-24",13400.0,13400.0,13100.0,13300.0,600],["2025-11-25",12900.0,12900.0,12900.0,12900.0,300],["2025-11-26",13900.0,13900.0,13000.0,13000.0,1000],["2025-11-27",13800.0,13800.0,13300.0,13300.0,500],["2025-11-28",13000.0,13300.0,13000.0,13200.0,5400],["2025-12-01",13200.0,13300.0,12700.0,13300.0,3800],["2025-12-02",13500.0,13700.0,13400.0,13400.0,1700],["2025-12-03",13100.0,13400.0,12800.0,13300.0,6300],["2025-12-04",13900.0,13900.0,13100.0,13400.0,2300],["2025-12-05",13100.0,13400.0,13100.0,13400.0,2000],["2025-12-08",13400.0,13500.0,13100.0,13100.0,700],["2025-12-09",13100.0,13500.0,12400.0,13200.0,8500],["2025-12-10",13600.0,13600.0,13000.0,13300.0,600],["2025-12-11",12600.0,13100.0,12600.0,13000.0,3500],["2025-12-12",13000.0,13000.0,12300.0,12800.0,1100],["2025-12-15",12600.0,13300.0,12400.0,13100.0,2500],["2025-12-16",13300.0,13300.0,12400.0,12900.0,2000],["2025-12-17",12500.0,12900.0,12400.0,12900.0,3400],["2025-12-18",12400.0,12900.0,12400.0,12500.0,1900],["2025-12-19",12700.0,13300.0,12700.0,12900.0,2300],["2025-12-22",12900.0,12900.0,12000.0,12400.0,3900],["2025-12-23",12400.0,12700.0,12000.0,12600.0,3400],["2025-12-24",12400.0,12500.0,12400.0,12500.0,300],["2025-12-25",12400.0,12400.0,12400.0,12400.0,500],["2025-12-26",12300.0,12400.0,12200.0,12200.0,5400],["2025-12-29",12200.0,12200.0,11500.0,12100.0,2800],["2025-12-30",12600.0,12600.0,12600.0,12600.0,100],["2025-12-31",12800.0,12800.0,11800.0,12600.0,600],["2026-01-05",11600.0,12600.0,11600.0,12600.0,300],["2026-01-06",12600.0,13000.0,12000.0,12900.0,7900],["2026-01-07",12900.0,14100.0,12900.0,14100.0,29900],["2026-01-08",15300.0,15500.0,14500.0,14800.0,15000],["2026-01-09",15000.0,15000.0,13400.0,13400.0,16400],["2026-01-12",13000.0,13100.0,12100.0,12200.0,32700],["2026-01-13",12900.0,12900.0,12300.0,12500.0,4100],["2026-01-14",13300.0,13300.0,12300.0,12500.0,16000],["2026-01-15",12500.0,12700.0,12500.0,12500.0,2300],["2026-01-16",12500.0,12500.0,12100.0,12500.0,2600],["2026-01-19",12500.0,12700.0,12400.0,12700.0,1600],["2026-01-20",12700.0,13300.0,12500.0,13000.0,7300],["2026-01-21",13000.0,13000.0,12500.0,12500.0,900],["2026-01-22",12500.0,13000.0,12000.0,12000.0,5700],["2026-01-23",12200.0,12800.0,12200.0,12400.0,4600],["2026-01-26",12600.0,12600.0,12200.0,12400.0,2100],["2026-01-27",12500.0,12500.0,11900.0,11900.0,5600],["2026-01-28",12300.0,12700.0,12000.0,12600.0,4000],["2026-01-29",13000.0,13800.0,13000.0,13800.0,41200],["2026-01-30",15000.0,15000.0,13800.0,13900.0,14800],["2026-02-02",13000.0,14200.0,12600.0,12600.0,10200],["2026-02-03",12700.0,13200.0,12100.0,12100.0,22000],["2026-02-04",12700.0,13100.0,12300.0,12800.0,15900],["2026-02-05",13400.0,13400.0,12300.0,12500.0,6700],["2026-02-06",12500.0,12600.0,12400.0,12600.0,4300],["2026-02-09",12900.0,12900.0,12700.0,12900.0,2600],["2026-02-10",12900.0,12900.0,12100.0,12100.0,13300],["2026-02-11",13000.0,13000.0,12100.0,12600.0,1200],["2026-02-12",12900.0,12900.0,12600.0,12700.0,2100],["2026-02-13",12400.0,12700.0,12400.0,12700.0,2800],["2026-02-23",12700.0,12900.0,12600.0,12900.0,1100],["2026-02-24",12600.0,12900.0,12500.0,12900.0,2600],["2026-02-25",12800.0,13400.0,12800.0,13200.0,8900],["2026-02-26",12800.0,13000.0,12800.0,13000.0,900],["2026-02-27",13000.0,13000.0,13000.0,13000.0,300],["2026-03-02",13000.0,13500.0,12600.0,13200.0,34200],["2026-03-03",13200.0,13200.0,12800.0,13000.0,8600],["2026-03-04",12600.0,13300.0,11700.0,12500.0,13900],["2026-03-05",12300.0,12700.0,12000.0,12600.0,4800],["2026-03-06",12400.0,12600.0,12000.0,12500.0,4600],["2026-03-09",12000.0,12000.0,11300.0,11800.0,20400],["2026-03-10",10800.0,12000.0,10800.0,11900.0,3100],["2026-03-11",11900.0,12000.0,11600.0,11800.0,3500],["2026-03-12",12500.0,12500.0,11500.0,11800.0,2300],["2026-03-13",11800.0,11900.0,11800.0,11900.0,2900],["2026-03-16",11900.0,12400.0,11900.0,12400.0,600],["2026-03-17",11500.0,12100.0,11500.0,12100.0,700],["2026-03-18",11500.0,12000.0,11500.0,12000.0,1600],["2026-03-19",11500.0,11700.0,11500.0,11700.0,1600],["2026-03-20",11700.0,11700.0,11700.0,11700.0,0],["2026-03-23",11400.0,11500.0,11400.0,11500.0,400],["2026-03-24",11500.0,11900.0,11500.0,11900.0,300],["2026-03-25",11000.0,11900.0,11000.0,11800.0,2100],["2026-03-26",11800.0,11800.0,11800.0,11800.0,600],["2026-03-27",11700.0,11800.0,11700.0,11800.0,2900],["2026-03-30",12300.0,12500.0,12200.0,12500.0,3700],["2026-03-31",11700.0,12000.0,11500.0,12000.0,1500],["2026-04-01",12000.0,12000.0,11400.0,11400.0,2100],["2026-04-02",11900.0,11900.0,11900.0,11900.0,200],["2026-04-03",11900.0,11900.0,11900.0,11900.0,3000],["2026-04-06",11200.0,11300.0,11200.0,11300.0,5300],["2026-04-07",12000.0,12000.0,12000.0,12000.0,100],["2026-04-08",11900.0,11900.0,11600.0,11900.0,5200],["2026-04-09",11700.0,11800.0,11500.0,11800.0,8600],["2026-04-10",12600.0,12600.0,11900.0,12000.0,1700],["2026-04-13",11500.0,12100.0,11500.0,12100.0,200],["2026-04-14",11800.0,11800.0,11500.0,11500.0,2200],["2026-04-15",11600.0,12000.0,11600.0,12000.0,800],["2026-04-16",12000.0,13000.0,11500.0,11500.0,5500],["2026-04-17",11900.0,12600.0,11900.0,12500.0,5100],["2026-04-20",12500.0,12500.0,12500.0,12500.0,200],["2026-04-21",12500.0,12500.0,12500.0,12500.0,0],["2026-04-22",12500.0,12500.0,12500.0,12500.0,0],["2026-04-23",12400.0,12400.0,11400.0,12200.0,3100],["2026-04-24",11500.0,12400.0,11400.0,12400.0,5500],["2026-04-28",11500.0,12200.0,11300.0,12200.0,500],["2026-04-29",11800.0,11800.0,11800.0,11800.0,100],["2026-05-04",11700.0,11800.0,11700.0,11800.0,600],["2026-05-05",11800.0,11800.0,11100.0,11700.0,11200],["2026-05-06",11700.0,11900.0,11700.0,11800.0,500],["2026-05-07",11300.0,11800.0,11300.0,11800.0,8900],["2026-05-08",12200.0,12200.0,11300.0,11700.0,4000],["2026-05-11",11400.0,11400.0,11400.0,11400.0,200],["2026-05-12",11400.0,11800.0,11200.0,11800.0,7200],["2026-05-13",11700.0,11700.0,10900.0,11200.0,18900],["2026-05-14",11300.0,11700.0,11000.0,11000.0,1400],["2026-05-15",11000.0,11600.0,11000.0,11400.0,5900],["2026-05-18",11300.0,11300.0,10300.0,11200.0,24600],["2026-05-19",11200.0,11600.0,10500.0,10500.0,800],["2026-05-20",10800.0,11400.0,10800.0,10800.0,1700],["2026-05-21",10800.0,10800.0,10500.0,10700.0,700],["2026-05-22",10600.0,10800.0,10300.0,10800.0,5700],["2026-05-25",10300.0,10900.0,10300.0,10900.0,6300],["2026-05-26",10900.0,10900.0,10900.0,10900.0,100],["2026-05-27",10800.0,10800.0,10800.0,10800.0,300],["2026-05-28",10500.0,11000.0,10500.0,11000.0,600],["2026-05-29",10900.0,10900.0,10900.0,10900.0,100],["2026-06-01",10900.0,10900.0,10900.0,10900.0,200],["2026-06-02",10900.0,10900.0,10300.0,10300.0,200],["2026-06-03",10600.0,10600.0,10600.0,10600.0,100],["2026-06-04",10600.0,10600.0,10600.0,10600.0,0],["2026-06-05",10700.0,10700.0,10500.0,10500.0,400],["2026-06-08",10500.0,10800.0,10500.0,10800.0,300],["2026-06-09",10700.0,10700.0,10700.0,10700.0,600],["2026-06-10",10700.0,10700.0,10700.0,10700.0,0],["2026-06-11",10700.0,10900.0,9800.0,9800.0,900],["2026-06-12",10000.0,10400.0,9900.0,10300.0,1000],["2026-06-15",9800.0,10600.0,9800.0,10600.0,300],["2026-06-16",10200.0,10600.0,10200.0,10600.0,500],["2026-06-17",10600.0,10600.0,10600.0,10600.0,300],["2026-06-18",10600.0,10600.0,10600.0,10600.0,0],["2026-06-19",10600.0,10600.0,10600.0,10600.0,100],["2026-06-22",10500.0,10500.0,10500.0,10500.0,600],["2026-06-23",10400.0,10400.0,10400.0,10400.0,300],["2026-06-24",10400.0,10800.0,10400.0,10800.0,900],["2026-06-25",10600.0,10800.0,10600.0,10800.0,9100],["2026-06-26",11600.0,11600.0,11400.0,11400.0,200],["2026-06-29",10600.0,10600.0,10600.0,10600.0,100],["2026-06-30",11300.0,11300.0,10600.0,10600.0,200],["2026-07-01",10600.0,10600.0,10600.0,10600.0,800],["2026-07-02",10600.0,10600.0,10600.0,10600.0,0],["2026-07-03",10500.0,11200.0,10500.0,11200.0,500],["2026-07-06",11200.0,11200.0,10600.0,10600.0,1700],["2026-07-07",10000.0,11000.0,10000.0,10000.0,800],["2026-07-08",10200.0,10200.0,10000.0,10000.0,1600],["2026-07-09",10000.0,10000.0,10000.0,10000.0,0],["2026-07-10",10000.0,10000.0,10000.0,10000.0,0],["2026-07-13",10200.0,10200.0,10000.0,10000.0,1400],["2026-07-14",10800.0,10800.0,10800.0,10800.0,100],["2026-07-15",10800.0,10800.0,10800.0,10800.0,100],["2026-07-16",10700.0,10700.0,10600.0,10600.0,600],["2026-07-17",10100.0,10500.0,9800.0,10500.0,400],["2026-07-20",10500.0,10500.0,10500.0,10500.0,400],["2026-07-21",10500.0,10500.0,10500.0,10500.0,0],["2026-07-22",10500.0,10500.0,10500.0,10500.0,0],["2026-07-23",10500.0,10500.0,10500.0,10500.0,0],["2026-07-24",10300.0,10300.0,10300.0,10300.0,400],["2026-07-27",9500.0,9500.0,9300.0,9300.0,1200],["2026-07-28",9700.0,9700.0,9700.0,9700.0,300],["2026-07-29",9700.0,9700.0,9700.0,9700.0,0],["2026-07-30",9600.0,10000.0,9500.0,9900.0,900],["2026-07-31",9700.0,10000.0,9300.0,9300.0,700],["2026-08-03",8600.0,10000.0,8600.0,10000.0,2200],["2026-08-04",10000.0,10000.0,10000.0,10000.0,200],["2026-08-05",10000.0,10000.0,10000.0,10000.0,300],["2026-08-06",9900.0,9900.0,9900.0,9900.0,200],["2026-08-07",9900.0,9900.0,9900.0,9900.0,200],["2026-08-10",9900.0,9900.0,9900.0,9900.0,0],["2026-08-11",10000.0,10000.0,10000.0,10000.0,1400],["2026-08-12",10000.0,10000.0,10000.0,10000.0,400],["2026-08-13",10000.0,10000.0,10000.0,10000.0,100],["2026-08-14",10000.0,10000.0,10000.0,10000.0,0],["2026-08-17",9900.0,9900.0,9900.0,9900.0,100],["2026-08-18",9900.0,9900.0,9900.0,9900.0,0],["2026-08-19",9900.0,9900.0,9900.0,9900.0,0],["2026-08-20",9800.0,9800.0,9800.0,9800.0,200],["2026-08-21",9400.0,9400.0,9300.0,9300.0,2800],["2026-08-24",9400.0,9500.0,9400.0,9500.0,1800],["2026-08-25",9500.0,9500.0,9400.0,9400.0,400],["2026-08-26",9400.0,9400.0,9300.0,9300.0,3300],["2026-08-27",9300.0,9300.0,9300.0,9300.0,500],["2026-08-28",9000.0,9000.0,8600.0,8600.0,3100],["2026-09-03",9200.0,9200.0,9100.0,9100.0,500],["2026-09-04",9000.0,9000.0,9000.0,9000.0,200],["2026-09-07",9000.0,9000.0,9000.0,9000.0,0],["2026-09-08",9000.0,9000.0,9000.0,9000.0,0],["2026-09-09",9000.0,9000.0,9000.0,9000.0,500],["2026-09-10",9000.0,9000.0,9000.0,9000.0,0],["2026-09-11",9000.0,9000.0,9000.0,9000.0,100],["2026-09-14",9000.0,9000.0,9000.0,9000.0,400],["2026-09-15",8300.0,8300.0,8300.0,8300.0,300],["2026-09-16",8100.0,8400.0,8100.0,8300.0,900],["2026-09-17",7700.0,9000.0,7700.0,8900.0,1500],["2026-09-18",9000.0,9000.0,8100.0,8500.0,9200],["2026-09-21",8500.0,8500.0,8500.0,8500.0,0],["2026-09-22",8600.0,8600.0,8600.0,8600.0,100],["2026-09-23",8500.0,8600.0,8500.0,8500.0,700],["2026-09-24",8500.0,8500.0,8500.0,8500.0,100],["2026-09-25",8600.0,8600.0,8600.0,8600.0,700],["2026-09-28",8600.0,8600.0,8500.0,8500.0,300],["2026-09-29",8000.0,8000.0,8000.0,8000.0,200],["2026-09-30",8000.0,8000.0,8000.0,8000.0,0],["2026-10-01",8000.0,8000.0,8000.0,8000.0,0],["2026-10-02",8000.0,8000.0,8000.0,8000.0,100],["2026-10-05",8000.0,8000.0,8000.0,8000.0,0],["2026-10-06",8000.0,8000.0,8000.0,8000.0,400],["2026-10-07",8000.0,8000.0,8000.0,8000.0,2100],["2026-10-08",8100.0,8800.0,8100.0,8800.0,17300],["2026-10-09",9600.0,9600.0,8800.0,8800.0,1600],["2026-10-12",8100.0,8500.0,8100.0,8500.0,1200]]}