{"sym":"PNC","index":false,"bars":[["2005-07-11",10176.91,10176.91,10176.91,10176.91,11430],["2005-07-12",10176.91,10494.94,10176.91,10494.94,20190],["2005-07-13",10876.58,11003.79,10876.58,11003.79,47680],["2005-07-14",11003.79,11131.0,11003.79,11003.79,40380],["2005-07-15",11003.79,11131.0,11003.79,11131.0,31870],["2005-07-18",11131.0,11131.0,11131.0,11131.0,27440],["2005-07-19",11067.39,11067.39,11067.39,11067.39,11750],["2005-07-20",11003.79,11003.79,10876.58,10876.58,11460],["2005-07-21",10812.97,10812.97,10749.37,10749.37,12580],["2005-07-22",10494.94,10494.94,10431.34,10431.34,43130],["2005-07-25",10431.34,10812.97,10431.34,10812.97,11840],["2005-07-26",10812.97,10812.97,10685.76,10685.76,1740],["2005-07-27",10685.76,10685.76,10685.76,10685.76,1000],["2005-07-28",10431.34,10431.34,10367.73,10431.34,9610],["2005-07-29",10431.34,10431.34,10431.34,10431.34,1200],["2005-08-01",10494.94,10558.55,10494.94,10558.55,1890],["2005-08-02",10558.55,10558.55,10558.55,10558.55,1350],["2005-08-03",10558.55,10749.37,10558.55,10749.37,9660],["2005-08-04",10876.58,11003.79,10876.58,11003.79,4590],["2005-08-05",11003.79,11131.0,10812.97,10812.97,17010],["2005-08-08",10812.97,10812.97,10749.37,10749.37,2920],["2005-08-09",10749.37,10749.37,10685.76,10685.76,2700],["2005-08-10",10685.76,10685.76,10622.15,10685.76,2890],["2005-08-11",10876.58,10940.18,10876.58,10876.58,10810],["2005-08-12",10876.58,10876.58,10812.97,10812.97,2300],["2005-08-15",10749.37,10749.37,10622.15,10622.15,8450],["2005-08-16",10494.94,10494.94,10494.94,10494.94,14960],["2005-08-17",10431.34,10431.34,10304.13,10304.13,10630],["2005-08-18",10304.13,10304.13,10176.91,10176.91,5700],["2005-08-19",10240.52,10304.13,10240.52,10240.52,2300],["2005-08-22",10367.73,10431.34,10367.73,10367.73,3030],["2005-08-23",10367.73,10431.34,10304.13,10304.13,11120],["2005-08-24",10176.91,10176.91,10176.91,10176.91,570],["2005-08-25",10176.91,10240.52,10176.91,10240.52,1160],["2005-08-26",10240.52,10304.13,10240.52,10240.52,500],["2005-08-29",10176.91,10176.91,10176.91,10176.91,11880],["2005-08-30",10176.91,10176.91,10176.91,10176.91,6700],["2005-08-31",10176.91,10176.91,10176.91,10176.91,3340],["2005-09-01",10176.91,10176.91,10113.31,10113.31,10500],["2005-09-05",9922.49,10113.31,9922.49,9922.49,4720],["2005-09-06",9922.49,9922.49,9858.89,9858.89,14680],["2005-09-07",9922.49,10049.7,9922.49,10049.7,4690],["2005-09-08",10113.31,10113.31,10113.31,10113.31,8670],["2005-09-09",10113.31,10113.31,9986.1,9986.1,7380],["2005-09-12",9858.89,9858.89,9858.89,9858.89,2060],["2005-09-13",9858.89,9986.1,9858.89,9858.89,2410],["2005-09-14",9858.89,9858.89,9858.89,9858.89,13360],["2005-09-15",9858.89,9858.89,9858.89,9858.89,5460],["2005-09-16",9858.89,9858.89,9795.28,9858.89,4550],["2005-09-19",9858.89,9986.1,9858.89,9986.1,4250],["2005-09-20",10431.34,10431.34,10431.34,10431.34,5860],["2005-09-21",10494.94,10812.97,10494.94,10494.94,19610],["2005-09-22",10494.94,10494.94,10494.94,10494.94,7910],["2005-09-23",10494.94,10494.94,10494.94,10494.94,10370],["2005-09-26",10494.94,10494.94,10367.73,10367.73,8030],["2005-09-27",10176.91,10176.91,10176.91,10176.91,3070],["2005-09-28",10176.91,10431.34,10176.91,10176.91,19750],["2005-09-29",10176.91,10176.91,10176.91,10176.91,7000],["2005-09-30",10685.76,10685.76,10685.76,10685.76,32490],["2005-10-03",10685.76,10685.76,10685.76,10685.76,7700],["2005-10-04",10494.94,10494.94,10494.94,10494.94,3290],["2005-10-05",10494.94,10494.94,10304.13,10304.13,7520],["2005-10-06",10304.13,10367.73,10304.13,10367.73,4580],["2005-10-07",10367.73,10494.94,10367.73,10494.94,5250],["2005-10-10",10494.94,10494.94,10494.94,10494.94,10910],["2005-10-11",10494.94,10558.55,10431.34,10431.34,18190],["2005-10-12",10176.91,10176.91,10176.91,10176.91,4190],["2005-10-13",10304.13,10304.13,10304.13,10304.13,6690],["2005-10-14",10431.34,10431.34,10431.34,10431.34,17160],["2005-10-17",10431.34,10431.34,10431.34,10431.34,29230],["2005-10-18",10431.34,10431.34,10431.34,10431.34,28920],["2005-10-19",10431.34,10431.34,10304.13,10431.34,18220],["2005-10-20",10431.34,10494.94,10431.34,10431.34,5960],["2005-10-21",10431.34,10431.34,10431.34,10431.34,14460],["2005-10-24",10431.34,10431.34,10431.34,10431.34,14200],["2005-10-25",10431.34,10431.34,10431.34,10431.34,13170],["2005-10-26",10431.34,10431.34,10176.91,10176.91,19030],["2005-10-27",10176.91,10176.91,10049.7,10049.7,26490],["2005-10-28",10431.34,10431.34,10431.34,10431.34,16320],["2005-10-31",10431.34,10431.34,10367.73,10367.73,8890],["2005-11-01",10367.73,10367.73,10367.73,10367.73,19260],["2005-11-02",10367.73,10367.73,10367.73,10367.73,5100],["2005-11-03",10304.13,10304.13,10176.91,10304.13,6360],["2005-11-04",10304.13,10367.73,10240.52,10240.52,7110],["2005-11-07",10304.13,10304.13,10304.13,10304.13,30140],["2005-11-08",10304.13,10304.13,10240.52,10240.52,4760],["2005-11-09",10304.13,10367.73,10304.13,10304.13,4910],["2005-11-10",10304.13,10304.13,10240.52,10240.52,3510],["2005-11-11",10304.13,10431.34,10304.13,10304.13,3510],["2005-11-14",10304.13,10304.13,10304.13,10304.13,21940],["2005-11-15",10304.13,10304.13,10176.91,10176.91,3300],["2005-11-16",10304.13,10367.73,10304.13,10304.13,9100],["2005-11-17",10240.52,10240.52,10240.52,10240.52,470],["2005-11-18",10240.52,10240.52,10176.91,10176.91,4160],["2005-11-21",10304.13,10431.34,10304.13,10431.34,26100],["2005-11-22",10304.13,10304.13,10240.52,10304.13,6270],["2005-11-23",10304.13,10304.13,10304.13,10304.13,1000],["2005-11-24",10240.52,10240.52,10176.91,10240.52,9770],["2005-11-25",10304.13,10304.13,10304.13,10304.13,6340],["2005-11-28",10304.13,10367.73,10304.13,10367.73,4340],["2005-11-29",10367.73,10367.73,10367.73,10367.73,9520],["2005-11-30",10367.73,10494.94,10367.73,10494.94,11290],["2005-12-01",10494.94,10494.94,10494.94,10494.94,3150],["2005-12-02",10431.34,10431.34,10367.73,10431.34,2320],["2005-12-05",10431.34,10431.34,10240.52,10240.52,270],["2005-12-06",10240.52,10240.52,10240.52,10240.52,1000],["2005-12-07",10240.52,10240.52,10240.52,10240.52,10],["2005-12-08",10367.73,10367.73,10367.73,10367.73,3500],["2005-12-09",10367.73,10367.73,10367.73,10367.73,110],["2005-12-12",10367.73,10367.73,10367.73,10367.73,10],["2005-12-13",10304.13,10304.13,10240.52,10304.13,1520],["2005-12-14",10367.73,10367.73,10367.73,10367.73,2630],["2005-12-15",10304.13,10304.13,10240.52,10240.52,2510],["2005-12-16",10240.52,10304.13,10240.52,10304.13,50],["2005-12-19",10304.13,10304.13,10304.13,10304.13,13000],["2005-12-20",10304.13,10304.13,10240.52,10240.52,2350],["2005-12-21",10240.52,10240.52,10176.91,10240.52,10240],["2005-12-22",10240.52,10304.13,10240.52,10304.13,16760],["2005-12-23",10304.13,10304.13,10304.13,10304.13,4630],["2005-12-26",10304.13,10304.13,10304.13,10304.13,350],["2005-12-27",10304.13,10304.13,10304.13,10304.13,4510],["2005-12-28",10304.13,10304.13,10240.52,10304.13,830],["2005-12-29",10304.13,10304.13,10240.52,10240.52,2050],["2005-12-30",10304.13,10558.55,10304.13,10558.55,13970],["2006-01-03",10558.55,10685.76,10558.55,10685.76,5090],["2006-01-04",10685.76,10812.97,10685.76,10812.97,23600],["2006-01-05",10812.97,10812.97,10812.97,10812.97,12480],["2006-01-06",10812.97,10812.97,10812.97,10812.97,11720],["2006-01-09",10812.97,10812.97,10812.97,10812.97,10100],["2006-01-10",10812.97,10812.97,10812.97,10812.97,25630],["2006-01-11",10812.97,10940.18,10812.97,10940.18,8550],["2006-01-12",10940.18,10940.18,10940.18,10940.18,3970],["2006-01-13",11131.0,11449.03,11131.0,11449.03,22400],["2006-01-17",11449.03,11894.27,11449.03,11894.27,12550],["2006-01-18",11894.27,11957.87,11894.27,11894.27,5670],["2006-01-19",11767.06,11767.06,11767.06,11767.06,4360],["2006-01-20",11767.06,11767.06,11767.06,11767.06,5110],["2006-01-23",11894.27,11894.27,11894.27,11894.27,4670],["2006-01-24",11894.27,12085.08,11894.27,12085.08,3280],["2006-01-25",12085.08,12593.93,12085.08,12593.93,18030],["2006-01-26",12721.14,12848.35,12721.14,12848.35,6000],["2006-01-27",13039.17,13102.78,13039.17,13102.78,5420],["2006-02-06",13102.78,13357.2,13102.78,13357.2,480],["2006-02-07",13802.44,13993.26,13802.44,13993.26,1910],["2006-02-08",14692.92,14692.92,14692.92,14692.92,20250],["2006-02-09",15265.37,15265.37,15265.37,15265.37,13440],["2006-02-10",14883.74,14883.74,14883.74,14883.74,2400],["2006-02-13",14184.07,14184.07,14184.07,14184.07,2370],["2006-02-14",13802.44,13802.44,13611.62,13611.62,2970],["2006-02-15",13738.83,14247.68,13738.83,14247.68,3370],["2006-02-16",14947.34,14947.34,14947.34,14947.34,8450],["2006-02-17",15138.16,15201.76,15138.16,15201.76,6640],["2006-02-20",15583.4,15837.82,15583.4,15837.82,10200],["2006-02-21",15837.82,16219.46,15519.79,15519.79,4280],["2006-02-22",15519.79,15519.79,15519.79,15519.79,640],["2006-02-23",15583.4,15583.4,15583.4,15583.4,6220],["2006-02-24",15519.79,15583.4,15519.79,15519.79,4400],["2006-02-27",15583.4,15583.4,15583.4,15583.4,7330],["2006-02-28",15774.22,15901.43,15774.22,15901.43,14280],["2006-03-01",16537.48,16664.7,16537.48,16664.7,13400],["2006-03-02",17491.57,17491.57,17491.57,17491.57,12130],["2006-03-03",18318.44,18318.44,18318.44,18318.44,20080],["2006-03-06",18445.66,19208.92,18445.66,19208.92,6530],["2006-03-07",19717.77,20163.01,19717.77,20163.01,23050],["2006-03-08",21117.1,21117.1,21117.1,21117.1,18710],["2006-03-09",21625.94,22134.79,21625.94,22134.79,23000],["2006-03-10",22389.21,23216.08,22389.21,23216.08,10430],["2006-03-13",23216.08,24170.17,22898.06,22898.06,21930],["2006-03-14",22898.06,22898.06,21753.15,21753.15,8140],["2006-03-15",20799.07,20799.07,20671.86,20671.86,6850],["2006-03-16",20671.86,21689.55,19717.77,21689.55,9520],["2006-03-17",21689.55,22452.82,21689.55,22452.82,3400],["2006-03-20",21371.52,21371.52,21371.52,21371.52,20510],["2006-03-21",21371.52,21625.94,21307.91,21307.91,15220],["2006-03-22",21307.91,21307.91,20671.86,20671.86,5770],["2006-03-23",20671.86,20671.86,20353.83,20671.86,8310],["2006-03-24",20671.86,20989.88,20671.86,20671.86,8000],["2006-03-27",20989.88,21562.34,20989.88,20989.88,2930],["2006-03-28",20989.88,21625.94,20989.88,21625.94,10000],["2006-03-29",21689.55,22262.0,21689.55,21689.55,9870],["2006-03-30",21689.55,22262.0,21689.55,21689.55,2850],["2006-03-31",21943.97,22262.0,21943.97,21943.97,6870],["2006-04-03",21943.97,21943.97,21816.76,21816.76,10420],["2006-04-04",21816.76,21816.76,21625.94,21625.94,5450],["2006-04-05",21625.94,21625.94,21625.94,21625.94,4500],["2006-04-06",21625.94,21625.94,21498.73,21498.73,1790],["2006-04-07",21307.91,21307.91,21307.91,21307.91,4950],["2006-04-10",20353.83,20353.83,20353.83,20353.83,3130],["2006-04-11",20989.88,20989.88,20989.88,20989.88,6950],["2006-04-12",21625.94,21943.97,21625.94,21625.94,5750],["2006-04-13",21625.94,21943.97,21625.94,21943.97,8970],["2006-04-14",23025.27,23025.27,23025.27,23025.27,10950],["2006-04-17",24170.17,24170.17,24170.17,24170.17,26460],["2006-04-18",25378.68,25378.68,25378.68,25378.68,38330],["2006-04-19",26587.19,26587.19,26587.19,26587.19,19660],["2006-04-20",25442.28,25442.28,25442.28,25442.28,24160],["2006-04-21",25442.28,26078.34,25442.28,26078.34,15730],["2006-04-24",26078.34,26714.4,25760.31,26714.4,32310],["2006-04-25",27350.46,28050.12,27350.46,28050.12,37000],["2006-04-26",28050.12,28940.6,28050.12,28050.12,52710],["2006-04-27",27922.91,27922.91,26650.79,26650.79,13590],["2006-04-28",25442.28,25442.28,25378.68,25378.68,10110],["2006-05-03",24170.17,24170.17,24170.17,24170.17,23360],["2006-05-04",25378.68,25378.68,25378.68,25378.68,16270],["2006-05-05",25378.68,25760.31,24806.23,24806.23,10410],["2006-05-08",23597.72,23597.72,23597.72,23597.72,3450],["2006-05-09",23597.72,23597.72,22452.82,22452.82,2200],["2006-05-10",21371.52,21371.52,21371.52,21371.52,500],["2006-05-11",21371.52,22262.0,20353.83,22262.0,26630],["2006-05-12",23343.3,23343.3,23343.3,23343.3,18260],["2006-05-15",24488.2,24488.2,24488.2,24488.2,12580],["2006-05-16",23534.11,23534.11,23534.11,23534.11,4570],["2006-05-17",23534.11,24488.2,22898.06,22898.06,5540],["2006-05-18",22898.06,22898.06,21753.15,21753.15,4780],["2006-05-19",20671.86,20671.86,20671.86,20671.86,8230],["2006-05-22",20671.86,20671.86,19717.77,19717.77,10030],["2006-05-23",18763.68,18763.68,18763.68,18763.68,4550],["2006-05-24",18763.68,18763.68,17873.2,18763.68,12350],["2006-05-25",18763.68,19399.74,18763.68,18763.68,9130],["2006-05-26",18763.68,19081.71,18763.68,19081.71,4220],["2006-05-29",19081.71,19081.71,19018.11,19018.11,5940],["2006-05-30",18127.63,18127.63,18127.63,18127.63,1000],["2006-05-31",17491.57,17491.57,17364.36,17364.36,6480],["2006-06-01",16855.51,16855.51,16855.51,16855.51,7440],["2006-06-02",16855.51,17427.96,16855.51,17427.96,6530],["2006-06-05",18064.02,18254.84,18064.02,18254.84,5650],["2006-06-06",18254.84,19145.32,17809.6,17809.6,6500],["2006-06-07",17809.6,17809.6,17491.57,17809.6,3300],["2006-06-08",18572.87,18700.08,18572.87,18572.87,5770],["2006-06-09",18572.87,18763.68,18572.87,18763.68,300],["2006-06-12",18763.68,18763.68,17873.2,18763.68,2190],["2006-06-13",18763.68,19081.71,18763.68,18763.68,1800],["2006-06-14",18763.68,18763.68,18763.68,18763.68,1040],["2006-06-15",18763.68,18763.68,18763.68,18763.68,1400],["2006-06-16",17873.2,18763.68,17873.2,17873.2,430],["2006-06-19",17873.2,18127.63,17109.94,18127.63,1650],["2006-06-20",17300.75,18127.63,17300.75,17300.75,510],["2006-06-21",17300.75,17936.81,16473.88,16473.88,2710],["2006-06-22",16473.88,17237.15,16219.46,17237.15,13000],["2006-06-23",17237.15,17745.99,16855.51,16855.51,10010],["2006-06-26",16855.51,17046.33,16537.48,16537.48,2600],["2006-06-27",16537.48,17364.36,15901.43,17364.36,11590],["2006-06-28",17364.36,17682.39,16855.51,17682.39,1250],["2006-06-29",17491.57,17682.39,17491.57,17491.57,1690],["2006-06-30",17173.54,17491.57,17173.54,17173.54,320],["2006-07-03",17173.54,17555.18,17173.54,17555.18,1130],["2006-07-04",17555.18,17555.18,17173.54,17173.54,4100],["2006-07-05",17173.54,17173.54,16982.72,16982.72,1610],["2006-07-06",16982.72,16982.72,16982.72,16982.72,1030],["2006-07-07",16982.72,17809.6,16982.72,17809.6,7790],["2006-07-10",17809.6,17809.6,17555.18,17555.18,3140],["2006-07-11",17555.18,17809.6,17491.57,17491.57,4150],["2006-07-12",17491.57,17809.6,17300.75,17809.6,1490],["2006-07-13",17809.6,17809.6,17809.6,17809.6,100],["2006-07-14",17809.6,17809.6,17809.6,17809.6,10],["2006-07-17",17300.75,17809.6,16919.12,17300.75,1500],["2006-07-18",17300.75,17491.57,16855.51,16855.51,4240],["2006-07-19",16728.3,16728.3,16028.64,16028.64,5260],["2006-07-20",16028.64,16028.64,15328.98,16028.64,2550],["2006-07-21",16028.64,16791.91,16028.64,16791.91,550],["2006-07-24",16537.48,16791.91,16092.24,16092.24,1500],["2006-07-25",16092.24,16092.24,15710.61,15710.61,850],["2006-07-26",15583.4,15583.4,14947.34,15583.4,3520],["2006-07-27",15583.4,16219.46,15583.4,16219.46,300],["2006-07-28",16219.46,16283.06,16219.46,16283.06,4030],["2006-07-31",16092.24,16092.24,15519.79,15519.79,400],["2006-08-01",15519.79,15519.79,15519.79,15519.79,21050],["2006-08-02",15456.19,15456.19,14820.13,14820.13,5070],["2006-08-03",14820.13,15456.19,14629.31,15456.19,2180],["2006-08-04",15901.43,16092.24,15901.43,15901.43,3660],["2006-08-07",15901.43,15901.43,15265.37,15265.37,700],["2006-08-08",15265.37,15265.37,15265.37,15265.37,3500],["2006-08-09",15265.37,15265.37,14947.34,15138.16,2200],["2006-08-10",15138.16,15265.37,15138.16,15138.16,850],["2006-08-11",15138.16,15265.37,14947.34,15265.37,6290],["2006-08-14",15901.43,15901.43,15901.43,15901.43,4240],["2006-08-15",15901.43,16664.7,15583.4,15583.4,3860],["2006-08-16",15583.4,15901.43,15583.4,15901.43,1620],["2006-08-17",16028.64,16537.48,16028.64,16028.64,9260],["2006-08-18",16028.64,16473.88,16028.64,16473.88,100],["2006-08-21",16473.88,16473.88,16410.27,16410.27,3000],["2006-08-22",16410.27,16410.27,16219.46,16219.46,4010],["2006-08-23",16219.46,16219.46,15519.79,16219.46,2160],["2006-08-24",16537.48,16982.72,16537.48,16537.48,7940],["2006-08-25",16537.48,16537.48,16219.46,16219.46,2230],["2006-08-28",16219.46,16537.48,16219.46,16537.48,4810],["2006-08-29",16537.48,16855.51,16537.48,16791.91,3660],["2006-08-30",16791.91,17046.33,16791.91,16791.91,2070],["2006-08-31",16601.09,16601.09,16537.48,16537.48,3750],["2006-09-01",16537.48,16537.48,16537.48,16537.48,800],["2006-09-05",16537.48,17364.36,16537.48,17364.36,4360],["2006-09-06",17364.36,17809.6,17364.36,17809.6,1000],["2006-09-07",17491.57,17809.6,17491.57,17491.57,400],["2006-09-08",17237.15,17491.57,17237.15,17237.15,1410],["2006-09-11",17046.33,17046.33,16728.3,16855.51,8210],["2006-09-12",16537.48,16537.48,16537.48,16537.48,6690],["2006-09-13",16855.51,17173.54,16855.51,17173.54,2940],["2006-09-14",17173.54,17173.54,17173.54,17173.54,3000],["2006-09-15",17173.54,17173.54,17173.54,17173.54,2300],["2006-09-18",17173.54,17173.54,16601.09,17173.54,4350],["2006-09-19",17173.54,17173.54,17173.54,17173.54,7910],["2006-09-20",17173.54,17491.57,17173.54,17491.57,6210],["2006-09-21",17491.57,17491.57,17491.57,17491.57,300],["2006-09-22",17046.33,17491.57,17046.33,17046.33,2900],["2006-09-25",17046.33,17364.36,17046.33,17046.33,7800],["2006-09-26",17046.33,17491.57,17046.33,17491.57,15100],["2006-09-27",17491.57,17491.57,17173.54,17173.54,11100],["2006-09-28",17173.54,17300.75,17046.33,17300.75,3900],["2006-09-29",17300.75,17300.75,17300.75,17300.75,5970],["2006-10-02",17300.75,17300.75,17109.94,17109.94,4100],["2006-10-03",17109.94,17173.54,17109.94,17173.54,8790],["2006-10-04",17237.15,17809.6,17237.15,17237.15,7120],["2006-10-05",17173.54,17237.15,17173.54,17173.54,640],["2006-10-06",17173.54,17173.54,17173.54,17173.54,1250],["2006-10-09",17173.54,17173.54,17173.54,17173.54,1200],["2006-10-10",16982.72,16982.72,16601.09,16601.09,3350],["2006-10-11",16537.48,16537.48,16537.48,16537.48,3340],["2006-10-12",17046.33,17046.33,17046.33,17046.33,690],["2006-10-13",16919.12,16919.12,16855.51,16919.12,2450],["2006-10-16",17173.54,17173.54,17173.54,17173.54,23130],["2006-10-17",17173.54,17173.54,16982.72,16982.72,5570],["2006-10-18",16537.48,16982.72,16537.48,16537.48,680],["2006-10-19",16601.09,16919.12,16601.09,16601.09,19160],["2006-10-20",16410.27,16410.27,16219.46,16219.46,2820],["2006-10-23",16219.46,16537.48,16219.46,16537.48,2150],["2006-10-24",16537.48,16537.48,15965.03,16410.27,2910],["2006-10-25",16410.27,16410.27,16155.85,16155.85,1070],["2006-10-26",15965.03,16155.85,15965.03,15965.03,2080],["2006-10-27",15965.03,15965.03,15774.22,15774.22,4140],["2006-10-30",15392.58,15774.22,15265.37,15265.37,1150],["2006-10-31",15265.37,15901.43,15265.37,15901.43,2300],["2006-11-01",15901.43,15901.43,15901.43,15901.43,2900],["2006-11-02",15774.22,15901.43,15583.4,15583.4,2200],["2006-11-03",15456.19,15456.19,15456.19,15456.19,1670],["2006-11-06",15265.37,15265.37,15265.37,15265.37,6000],["2006-11-07",15265.37,15265.37,15138.16,15201.76,6600],["2006-11-08",15201.76,15201.76,15201.76,15201.76,3360],["2006-11-09",15201.76,15201.76,14947.34,14947.34,1340],["2006-11-10",14629.31,14629.31,14629.31,14629.31,4050],["2006-11-13",14820.13,14947.34,14820.13,14883.74,2400],["2006-11-14",14692.92,14883.74,14374.89,14374.89,3280],["2006-11-15",14374.89,14692.92,14311.28,14311.28,2150],["2006-11-16",14438.5,14629.31,14438.5,14629.31,2510],["2006-11-17",14629.31,14629.31,14502.1,14502.1,4100],["2006-11-20",14311.28,14311.28,13993.26,13993.26,4190],["2006-11-21",14120.47,14629.31,14120.47,14629.31,8400],["2006-11-22",14629.31,14629.31,14629.31,14629.31,1400],["2006-11-23",14629.31,15138.16,14629.31,15138.16,8750],["2006-11-24",15837.82,15837.82,15837.82,15837.82,5340],["2006-11-27",15837.82,15837.82,15837.82,15837.82,20580],["2006-11-28",16219.46,16219.46,16219.46,16219.46,14800],["2006-11-29",16855.51,16982.72,16855.51,16855.51,12650],["2006-11-30",16855.51,17682.39,16664.7,17682.39,39060],["2006-12-01",17682.39,17809.6,17173.54,17173.54,4530],["2006-12-04",17173.54,17173.54,17173.54,17173.54,270],["2006-12-05",16855.51,16855.51,16537.48,16537.48,250],["2006-12-06",15837.82,15837.82,15710.61,15710.61,3310],["2006-12-07",15710.61,15901.43,15710.61,15901.43,300],["2006-12-08",15901.43,15901.43,15901.43,15901.43,0],["2006-12-11",15901.43,15901.43,15774.22,15774.22,5540],["2006-12-12",15774.22,15901.43,15265.37,15265.37,1730],["2006-12-13",15265.37,15583.4,15265.37,15583.4,4500],["2006-12-14",15583.4,15583.4,15265.37,15583.4,1660],["2006-12-15",15901.43,16219.46,15901.43,15901.43,1750],["2006-12-18",15901.43,15901.43,15901.43,15901.43,5040],["2006-12-19",15647.0,15647.0,15583.4,15583.4,3650],["2006-12-20",15583.4,15901.43,15583.4,15583.4,7530],["2006-12-21",15583.4,15901.43,15583.4,15583.4,2900],["2006-12-22",15583.4,15837.82,14820.13,14820.13,4350],["2006-12-25",14756.52,14756.52,14756.52,14756.52,1110],["2006-12-26",14756.52,14756.52,14629.31,14629.31,1940],["2006-12-27",15328.98,15328.98,15328.98,15328.98,1710],["2006-12-28",15265.37,15265.37,14947.34,14947.34,1600],["2006-12-29",14947.34,14947.34,14692.92,14883.74,1500],["2007-01-02",14883.74,14947.34,14311.28,14947.34,4040],["2007-01-03",14947.34,14947.34,14947.34,14947.34,2120],["2007-01-04",14947.34,15265.37,14756.52,15265.37,7650],["2007-01-05",15265.37,15901.43,15265.37,15265.37,19550],["2007-01-08",15265.37,15583.4,15265.37,15265.37,1460],["2007-01-09",14947.34,14947.34,14883.74,14947.34,3060],["2007-01-10",14629.31,14629.31,14629.31,14629.31,4600],["2007-01-11",14629.31,15265.37,14629.31,14629.31,8500],["2007-01-12",14502.1,14502.1,13993.26,13993.26,890],["2007-01-15",14629.31,14629.31,14629.31,14629.31,7610],["2007-01-16",14629.31,15265.37,14311.28,14565.71,2970],["2007-01-17",14565.71,14629.31,14565.71,14629.31,6150],["2007-01-18",14629.31,14629.31,14565.71,14565.71,2500],["2007-01-19",14565.71,14629.31,14565.71,14629.31,5490],["2007-01-22",14629.31,14629.31,14629.31,14629.31,5580],["2007-01-23",14629.31,14947.34,14374.89,14947.34,3540],["2007-01-24",14883.74,14883.74,14311.28,14883.74,12580],["2007-01-25",14692.92,14692.92,14629.31,14692.92,13000],["2007-01-26",14692.92,14947.34,14056.86,14692.92,10440],["2007-01-29",14692.92,14692.92,14629.31,14692.92,9300],["2007-01-30",14692.92,14820.13,14692.92,14820.13,18400],["2007-01-31",14756.52,14756.52,14692.92,14692.92,3660],["2007-02-01",14629.31,14629.31,14629.31,14629.31,1500],["2007-02-02",15201.76,15201.76,15201.76,15201.76,570],["2007-02-05",15265.37,15456.19,15265.37,15265.37,9190],["2007-02-06",15265.37,15328.98,15138.16,15328.98,15900],["2007-02-07",15456.19,15519.79,15456.19,15519.79,47690],["2007-02-08",15901.43,15901.43,15901.43,15901.43,55760],["2007-02-09",15901.43,15901.43,15901.43,15901.43,54000],["2007-02-12",15901.43,16537.48,15901.43,16537.48,112800],["2007-02-13",16791.91,16855.51,16791.91,16791.91,62310],["2007-02-14",16791.91,17618.78,16283.06,17618.78,93910],["2007-02-15",18445.66,18445.66,18445.66,18445.66,137980],["2007-02-26",19336.14,19336.14,19336.14,19336.14,11370],["2007-02-27",20290.22,20290.22,20290.22,20290.22,57690],["2007-02-28",21244.31,21244.31,21244.31,21244.31,168290],["2007-03-01",22262.0,22262.0,22262.0,22262.0,62010],["2007-03-02",23343.3,23343.3,23343.3,23343.3,47720],["2007-03-05",24170.17,24488.2,24170.17,24488.2,15990],["2007-03-06",25696.71,25696.71,25696.71,25696.71,10130],["2007-03-07",26968.82,26968.82,26968.82,26968.82,18070],["2007-03-08",28304.54,28304.54,28304.54,28304.54,41210],["2007-03-09",28304.54,29703.87,27350.46,27350.46,104060],["2007-03-12",26714.4,26714.4,26396.37,26714.4,147570],["2007-03-13",26141.95,26141.95,25442.28,25442.28,92700],["2007-03-14",25442.28,26714.4,25442.28,25760.31,51540],["2007-03-15",24488.2,24488.2,24488.2,24488.2,40990],["2007-03-16",24488.2,24806.23,23279.69,24806.23,42270],["2007-03-19",25442.28,26014.74,25442.28,25442.28,31990],["2007-03-20",25442.28,25442.28,24170.17,24170.17,29170],["2007-03-21",22961.66,22961.66,22961.66,22961.66,55710],["2007-03-22",24106.56,24106.56,24106.56,24106.56,46120],["2007-03-23",24106.56,24806.23,23534.11,24170.17,29110],["2007-03-26",24170.17,24170.17,22961.66,23534.11,23990],["2007-03-27",22389.21,22389.21,22389.21,22389.21,18210],["2007-03-28",22262.0,22262.0,21307.91,22262.0,34040],["2007-03-29",23216.08,23343.3,23216.08,23343.3,13130],["2007-03-30",23343.3,23852.14,23343.3,23343.3,42350],["2007-04-02",22262.0,22262.0,22262.0,22262.0,10640],["2007-04-03",21180.7,22262.0,21180.7,21180.7,9320],["2007-04-04",21180.7,21307.91,20989.88,21307.91,4540],["2007-04-05",20989.88,21307.91,20989.88,20989.88,6850],["2007-04-06",20353.83,20353.83,20226.62,20353.83,18810],["2007-04-09",19717.77,19717.77,19717.77,19717.77,10830],["2007-04-10",19717.77,20353.83,19717.77,19844.98,8710],["2007-04-11",19844.98,20035.8,19844.98,20035.8,15580],["2007-04-12",19081.71,20035.8,19081.71,19081.71,5760],["2007-04-13",18763.68,18763.68,18254.84,18763.68,5300],["2007-04-16",17873.2,17873.2,17873.2,17873.2,10260],["2007-04-17",17046.33,17046.33,16982.72,17046.33,23180],["2007-04-18",17046.33,17873.2,16982.72,17873.2,23160],["2007-04-19",17809.6,18700.08,17809.6,17809.6,42680],["2007-04-20",17809.6,17809.6,17809.6,17809.6,8250],["2007-04-23",17809.6,17809.6,17173.54,17809.6,4600],["2007-04-24",17682.39,17682.39,17491.57,17682.39,3700],["2007-04-25",17682.39,17809.6,17682.39,17745.99,10980],["2007-05-02",17745.99,17809.6,17745.99,17809.6,7610],["2007-05-03",17237.15,17809.6,17237.15,17237.15,5930],["2007-05-04",17237.15,17491.57,17237.15,17491.57,5770],["2007-05-07",17618.78,17618.78,17618.78,17618.78,4310],["2007-05-08",17809.6,17873.2,17809.6,17873.2,22050],["2007-05-09",17618.78,17873.2,17618.78,17618.78,7370],["2007-05-10",17491.57,17682.39,17491.57,17491.57,8500],["2007-05-11",17618.78,17809.6,17618.78,17809.6,10040],["2007-05-14",17682.39,17682.39,17618.78,17682.39,17430],["2007-05-15",17173.54,17173.54,17173.54,17173.54,39400],["2007-05-16",16855.51,17173.54,16855.51,16855.51,9850],["2007-05-17",16664.7,16855.51,16664.7,16664.7,29120],["2007-05-18",16537.48,16537.48,16537.48,16537.48,36690],["2007-05-21",16537.48,17046.33,16537.48,17046.33,20600],["2007-05-22",17491.57,17618.78,17491.57,17618.78,14400],["2007-05-23",17809.6,18064.02,17809.6,18064.02,31370],["2007-05-24",17237.15,18064.02,17237.15,17237.15,11770],["2007-05-25",17237.15,17237.15,16919.12,17237.15,12000],["2007-05-28",17237.15,17491.57,17237.15,17491.57,7630],["2007-05-29",17300.75,17491.57,17300.75,17300.75,8550],["2007-05-30",17300.75,17300.75,16537.48,17300.75,10540],["2007-05-31",17300.75,17300.75,16919.12,17300.75,13970],["2007-06-01",17173.54,17173.54,17046.33,17046.33,11450],["2007-06-04",17046.33,17618.78,16982.72,16982.72,7230],["2007-06-05",16791.91,16791.91,16537.48,16537.48,8140],["2007-06-06",16919.12,17364.36,16919.12,17364.36,31920],["2007-06-07",18191.23,18191.23,18191.23,18191.23,36500],["2007-06-08",18445.66,19081.71,18445.66,18445.66,72670],["2007-06-11",17873.2,17873.2,17809.6,17809.6,12750],["2007-06-12",17809.6,17809.6,17682.39,17682.39,12340],["2007-06-13",17682.39,17809.6,17682.39,17809.6,17400],["2007-06-14",18700.08,18700.08,18700.08,18700.08,43370],["2007-06-15",19590.56,19590.56,19590.56,19590.56,106630],["2007-06-18",19590.56,19590.56,18636.47,18890.9,25500],["2007-06-19",19590.56,19781.38,19590.56,19590.56,63610],["2007-06-20",19590.56,19717.77,19208.92,19208.92,44340],["2007-06-21",19208.92,19463.35,19081.71,19081.71,21560],["2007-06-22",18763.68,18763.68,18127.63,18127.63,23720],["2007-06-25",18127.63,18382.05,18127.63,18382.05,9580],["2007-06-26",18763.68,18763.68,18763.68,18763.68,9400],["2007-06-27",18445.66,18445.66,18191.23,18318.44,28950],["2007-06-28",18318.44,18318.44,18064.02,18064.02,21470],["2007-06-29",18191.23,18954.5,18191.23,18954.5,27280],["2007-07-02",18954.5,19272.53,18445.66,18445.66,25330],["2007-07-03",18445.66,18763.68,18445.66,18763.68,23960],["2007-07-04",19081.71,19399.74,19081.71,19081.71,21730],["2007-07-05",18763.68,18763.68,18445.66,18445.66,19420],["2007-07-06",18445.66,18636.47,18445.66,18636.47,12250],["2007-07-09",18763.68,19081.71,18763.68,19081.71,17480],["2007-07-10",19399.74,19717.77,19399.74,19717.77,48400],["2007-07-11",20353.83,20544.64,20353.83,20353.83,73120],["2007-07-12",20290.22,20290.22,20035.8,20290.22,33450],["2007-07-13",20290.22,20353.83,20226.62,20226.62,22070],["2007-07-16",19526.95,19526.95,19399.74,19399.74,34400],["2007-07-17",19399.74,19399.74,19399.74,19399.74,19690],["2007-07-18",19463.35,20226.62,19463.35,19463.35,6440],["2007-07-19",19654.16,20035.8,19654.16,20035.8,23180],["2007-07-20",20353.83,20417.43,20353.83,20417.43,41860],["2007-07-23",20671.86,21435.12,20671.86,20671.86,60610],["2007-07-24",20608.25,20608.25,20035.8,20035.8,20330],["2007-07-25",20035.8,20353.83,19526.95,19526.95,20040],["2007-07-26",19526.95,19717.77,19399.74,19526.95,7070],["2007-07-27",19526.95,19717.77,19526.95,19717.77,7450],["2007-07-30",19717.77,19717.77,19399.74,19399.74,21740],["2007-07-31",19399.74,19463.35,19336.14,19399.74,14540],["2007-08-01",19399.74,19717.77,19336.14,19463.35,13350],["2007-08-02",19654.16,19654.16,19018.11,19018.11,14170],["2007-08-03",19399.74,19717.77,19208.92,19717.77,16000],["2007-08-06",19145.32,19399.74,19145.32,19208.92,4500],["2007-08-07",19399.74,19399.74,19336.14,19336.14,21610],["2007-08-08",19336.14,19399.74,19272.53,19399.74,5140],["2007-08-09",19336.14,19336.14,19081.71,19336.14,15330],["2007-08-10",19145.32,19399.74,19145.32,19208.92,10370],["2007-08-13",19081.71,19081.71,18445.66,18445.66,11210],["2007-08-14",19018.11,19081.71,18954.5,18954.5,31620],["2007-08-15",18445.66,18763.68,18445.66,18700.08,9730],["2007-08-16",18700.08,18700.08,18572.87,18572.87,6160],["2007-08-17",18191.23,18318.44,18191.23,18318.44,9260],["2007-08-21",17046.33,17046.33,16855.51,16855.51,10010],["2007-08-22",16410.27,16410.27,16155.85,16155.85,3110],["2007-08-23",16410.27,16410.27,16219.46,16283.06,1900],["2007-08-24",16664.7,16855.51,16537.48,16855.51,9870],["2007-08-27",17173.54,17173.54,16919.12,17109.94,11200],["2007-08-28",17109.94,17109.94,16601.09,16601.09,4030],["2007-08-29",16728.3,16728.3,16537.48,16728.3,3300],["2007-08-30",17173.54,17173.54,16219.46,16537.48,17920],["2007-08-31",16728.3,16728.3,16410.27,16410.27,24920],["2007-09-04",16728.3,16728.3,16537.48,16664.7,5210],["2007-09-05",16855.51,17173.54,16537.48,16537.48,25120],["2007-09-06",16537.48,16982.72,16537.48,16855.51,18860],["2007-09-07",17046.33,17682.39,16919.12,17682.39,78650],["2007-09-10",18509.26,18509.26,18509.26,18509.26,54910],["2007-09-11",19399.74,19399.74,19081.71,19081.71,68160],["2007-09-12",18445.66,19081.71,18127.63,18127.63,17490],["2007-09-13",17491.57,17873.2,17491.57,17809.6,32960],["2007-09-14",17873.2,18318.44,17873.2,18127.63,13180],["2007-09-17",18127.63,18127.63,18000.42,18127.63,25450],["2007-09-18",18445.66,18445.66,18254.84,18254.84,22670],["2007-09-19",18382.05,18382.05,18254.84,18318.44,17620],["2007-09-20",18382.05,18445.66,18318.44,18318.44,23070],["2007-09-21",18445.66,18445.66,18382.05,18382.05,44180],["2007-09-24",18445.66,18445.66,18318.44,18445.66,25720],["2007-09-25",19336.14,19336.14,18636.47,18763.68,46010],["2007-09-26",19081.71,19081.71,18636.47,19081.71,83220],["2007-09-27",19717.77,20035.8,19081.71,20035.8,85780],["2007-09-28",20353.83,20989.88,20353.83,20989.88,67140],["2007-10-01",21625.94,21880.36,21307.91,21880.36,42230],["2007-10-02",21880.36,21880.36,20989.88,21625.94,49650],["2007-10-03",20544.64,20989.88,20544.64,20989.88,63510],["2007-10-04",20989.88,21625.94,20989.88,21625.94,81620],["2007-10-05",20989.88,22707.24,20989.88,22707.24,73350],["2007-10-08",22707.24,22707.24,21625.94,21943.97,25440],["2007-10-09",20862.67,21943.97,20862.67,21053.49,26880],["2007-10-10",21053.49,21625.94,20989.88,21562.34,20000],["2007-10-11",21562.34,21562.34,20799.07,20989.88,31250],["2007-10-12",20353.83,20989.88,20353.83,20671.86,9970],["2007-10-15",20671.86,21689.55,20671.86,21689.55,42580],["2007-10-16",22770.84,22770.84,22262.0,22770.84,110410],["2007-10-17",23852.14,23852.14,23216.08,23852.14,135230],["2007-10-18",24997.04,24997.04,24997.04,24997.04,78000],["2007-10-19",26205.55,26205.55,26205.55,26205.55,80220],["2007-10-22",27477.67,27477.67,26396.37,26396.37,207260],["2007-10-23",25124.26,25124.26,25124.26,25124.26,34990],["2007-10-24",23915.75,25124.26,23915.75,24170.17,104090],["2007-10-25",25378.68,25378.68,24806.23,25378.68,78000],["2007-10-26",26587.19,26587.19,26396.37,26587.19,105720],["2007-10-29",25442.28,26523.58,25315.07,25315.07,56940],["2007-10-30",25442.28,25442.28,24806.23,25442.28,43160],["2007-10-31",24806.23,25251.47,24488.2,24488.2,35880],["2007-11-01",25378.68,25442.28,24170.17,25442.28,70070],["2007-11-02",25442.28,25442.28,24869.83,25124.26,39450],["2007-11-05",24297.38,24806.23,24042.96,24042.96,25670],["2007-11-06",23216.08,24042.96,22898.06,22898.06,45130],["2007-11-07",23915.75,24042.96,22898.06,24042.96,16830],["2007-11-08",24042.96,24042.96,23025.27,23025.27,19640],["2007-11-09",22580.03,23661.32,22262.0,22898.06,12350],["2007-11-12",22198.39,22834.45,22134.79,22134.79,17800],["2007-11-13",21117.1,21244.31,21053.49,21053.49,19190],["2007-11-14",21053.49,22071.18,21053.49,22071.18,32430],["2007-11-15",22071.18,22071.18,21625.94,21625.94,13050],["2007-11-16",21117.1,22580.03,20989.88,21753.15,14170],["2007-11-19",21753.15,21753.15,20989.88,21625.94,10650],["2007-11-20",21244.31,21625.94,21244.31,21307.91,5720],["2007-11-21",20417.43,20671.86,20353.83,20544.64,18500],["2007-11-22",20544.64,21180.7,20544.64,20989.88,10600],["2007-11-23",20989.88,21117.1,20989.88,20989.88,20060],["2007-11-26",20989.88,21625.94,20989.88,21117.1,30190],["2007-11-27",21117.1,21307.91,21117.1,21307.91,21550],["2007-11-28",21562.34,21562.34,20989.88,21307.91,6170],["2007-11-29",21307.91,21625.94,21307.91,21625.94,25590],["2007-11-30",21307.91,21625.94,21307.91,21625.94,11690],["2007-12-03",22707.24,22707.24,21943.97,22707.24,22500],["2007-12-04",23788.54,23788.54,23788.54,23788.54,55510],["2007-12-05",24806.23,24806.23,23788.54,24170.17,107730],["2007-12-06",24170.17,24488.2,23343.3,24170.17,80770],["2007-12-07",24170.17,25378.68,23534.11,25378.68,92040],["2007-12-10",25378.68,25378.68,24170.17,25315.07,62810],["2007-12-11",24170.17,24806.23,24106.56,24806.23,57780],["2007-12-12",23852.14,24806.23,23852.14,24806.23,32960],["2007-12-13",24170.17,24806.23,24170.17,24806.23,24150],["2007-12-14",23788.54,24488.2,23788.54,24488.2,12050],["2007-12-17",23534.11,23852.14,23534.11,23852.14,18310],["2007-12-18",23216.08,24806.23,23216.08,24806.23,32380],["2007-12-19",24806.23,25187.86,24806.23,25187.86,35100],["2007-12-20",24806.23,25187.86,24170.17,24806.23,25840],["2007-12-21",23979.35,24806.23,23979.35,24042.96,14280],["2007-12-24",24170.17,24170.17,24042.96,24042.96,5090],["2007-12-25",24042.96,24170.17,24042.96,24170.17,2210],["2007-12-26",24170.17,24742.62,23852.14,24742.62,11310],["2007-12-27",23534.11,24170.17,23534.11,24170.17,9750],["2007-12-28",23534.11,23979.35,23534.11,23661.32,5670],["2008-01-02",24042.96,24042.96,23534.11,23534.11,1500],["2008-01-03",23279.69,23852.14,23279.69,23852.14,9390],["2008-01-04",22961.66,24106.56,22961.66,23534.11,4840],["2008-01-07",23216.08,23216.08,22389.21,22580.03,8130],["2008-01-08",21498.73,22643.63,21498.73,22643.63,1020],["2008-01-09",21943.97,23088.87,21562.34,23088.87,15550],["2008-01-10",23088.87,23088.87,21943.97,21943.97,10940],["2008-01-11",21307.91,22580.03,20989.88,22580.03,5620],["2008-01-14",22580.03,22580.03,21943.97,21943.97,6260],["2008-01-15",21943.97,21943.97,20862.67,20862.67,2270],["2008-01-16",20862.67,21880.36,20862.67,21880.36,5520],["2008-01-17",22580.03,22580.03,21753.15,21753.15,4220],["2008-01-18",21625.94,21625.94,21625.94,21625.94,4830],["2008-01-21",21753.15,21753.15,20544.64,21625.94,3510],["2008-01-22",20544.64,21625.94,20544.64,21625.94,10430],["2008-01-23",20671.86,20671.86,20544.64,20544.64,4370],["2008-01-24",20544.64,20544.64,19526.95,19526.95,5550],["2008-01-25",19526.95,20353.83,19526.95,20353.83,6730],["2008-01-28",19336.14,20989.88,19336.14,20989.88,6350],["2008-01-29",19972.19,21625.94,19972.19,21625.94,10970],["2008-01-30",21625.94,22707.24,21625.94,22707.24,14640],["2008-01-31",21943.97,22898.06,21625.94,22898.06,10170],["2008-02-01",22262.0,23915.75,22262.0,23915.75,15780],["2008-02-12",22770.84,23915.75,22770.84,23852.14,6240],["2008-02-13",23534.11,23534.11,22707.24,22707.24,4170],["2008-02-14",22707.24,23216.08,22707.24,23216.08,3270],["2008-02-15",22071.18,22898.06,22071.18,22198.39,2250],["2008-02-18",21117.1,21117.1,21117.1,21117.1,1460],["2008-02-19",20099.4,20926.28,20099.4,20926.28,4610],["2008-02-20",19908.59,20926.28,19908.59,19908.59,2340],["2008-02-21",19908.59,19908.59,18954.5,18954.5,460],["2008-02-22",18064.02,18064.02,18064.02,18064.02,24270],["2008-02-25",18445.66,18954.5,18445.66,18890.9,16170],["2008-02-26",19081.71,19081.71,18000.42,18064.02,5590],["2008-02-27",17173.54,18890.9,17173.54,18064.02,5370],["2008-02-28",18064.02,18064.02,17364.36,17364.36,11510],["2008-02-29",17809.6,17809.6,16855.51,16855.51,23490],["2008-03-03",16537.48,16537.48,16028.64,16028.64,16840],["2008-03-04",15265.37,15265.37,15265.37,15265.37,3270],["2008-03-05",14502.1,14502.1,14502.1,14502.1,6570],["2008-03-06",14502.1,15201.76,14502.1,15201.76,6110],["2008-03-07",15901.43,15901.43,15901.43,15901.43,4590],["2008-03-10",16664.7,16664.7,15901.43,15901.43,17470],["2008-03-11",15265.37,15265.37,15138.16,15138.16,8760],["2008-03-12",14438.5,15837.82,14438.5,15774.22,3200],["2008-03-13",15901.43,15901.43,15265.37,15392.58,3340],["2008-03-14",15392.58,15392.58,14947.34,15328.98,4590],["2008-03-17",14565.71,14629.31,14565.71,14565.71,2790],["2008-03-18",13866.04,13866.04,13866.04,13866.04,2300],["2008-03-19",13229.99,13357.2,13229.99,13229.99,63660],["2008-03-20",12657.54,12721.14,12593.93,12593.93,102870],["2008-03-21",12085.08,13039.17,12021.48,12593.93,50500],["2008-03-24",12593.93,12593.93,12021.48,12021.48,6990],["2008-03-25",11449.03,12593.93,11449.03,12593.93,38300],["2008-03-26",13039.17,13039.17,12593.93,12593.93,26920],["2008-03-27",12657.54,12657.54,12657.54,12657.54,56720],["2008-03-28",12721.14,12721.14,12721.14,12721.14,650],["2008-03-31",12848.35,12848.35,12848.35,12848.35,6800],["2008-04-01",12975.56,12975.56,12975.56,12975.56,1600],["2008-04-02",13102.78,13102.78,13102.78,13102.78,21800],["2008-04-03",13229.99,13229.99,13229.99,13229.99,1080],["2008-04-04",13357.2,13357.2,13357.2,13357.2,22070],["2008-04-07",13611.62,13611.62,13611.62,13611.62,1160],["2008-04-08",13548.02,13548.02,13039.17,13293.59,49250],["2008-04-09",13039.17,13039.17,13039.17,13039.17,7270],["2008-04-10",12784.75,12784.75,12784.75,12784.75,3100],["2008-04-11",12784.75,12784.75,12530.32,12530.32,160],["2008-04-16",12339.51,12339.51,12339.51,12339.51,210],["2008-04-17",12148.69,12530.32,12148.69,12530.32,39610],["2008-04-18",12339.51,12339.51,12339.51,12339.51,3710],["2008-04-21",12148.69,12148.69,12148.69,12148.69,4200],["2008-04-22",11957.87,11957.87,11957.87,11957.87,1600],["2008-04-23",11767.06,11767.06,11767.06,11767.06,110],["2008-04-24",11576.24,11576.24,11576.24,11576.24,3440],["2008-04-25",11385.42,11385.42,11385.42,11385.42,4860],["2008-04-28",11194.6,11512.63,11194.6,11194.6,18890],["2008-04-29",11003.79,11067.39,11003.79,11003.79,12950],["2008-05-05",10812.97,10812.97,10812.97,10812.97,730],["2008-05-06",10622.15,10622.15,10622.15,10622.15,130],["2008-05-07",10431.34,10431.34,10431.34,10431.34,1100],["2008-05-08",10240.52,10240.52,10240.52,10240.52,100],["2008-05-09",10049.7,10049.7,10049.7,10049.7,1150],["2008-05-12",9858.89,9858.89,9858.89,9858.89,10],["2008-05-13",9668.07,9668.07,9668.07,9668.07,10],["2008-05-14",9477.25,9477.25,9477.25,9477.25,1030],["2008-05-15",9350.04,9350.04,9350.04,9350.04,10],["2008-05-16",9222.83,9222.83,9222.83,9222.83,360],["2008-05-19",9095.62,9095.62,9095.62,9095.62,1010],["2008-05-20",8968.41,8968.41,8968.41,8968.41,3500],["2008-05-21",8841.19,8841.19,8841.19,8841.19,5400],["2008-05-22",8713.98,8713.98,8713.98,8713.98,7250],["2008-05-23",8586.77,8586.77,8586.77,8586.77,1370],["2008-05-26",8459.56,8459.56,8459.56,8459.56,1000],["2008-05-30",8332.35,8332.35,8332.35,8332.35,310],["2008-06-02",8205.14,8205.14,8205.14,8205.14,6110],["2008-06-03",8077.93,8077.93,8077.93,8077.93,50],["2008-06-04",7950.71,7950.71,7950.71,7950.71,1320],["2008-06-05",7823.5,7823.5,7823.5,7823.5,310],["2008-06-06",7696.29,7696.29,7696.29,7696.29,50],["2008-06-09",7569.08,7569.08,7569.08,7569.08,200],["2008-06-10",7441.87,7441.87,7441.87,7441.87,1450],["2008-06-11",7314.66,7441.87,7314.66,7314.66,10870],["2008-06-12",7441.87,7441.87,7187.45,7441.87,28510],["2008-06-13",7314.66,7569.08,7314.66,7569.08,17480],["2008-06-16",7696.29,7696.29,7696.29,7696.29,1510],["2008-06-17",7823.5,7823.5,7823.5,7823.5,10590],["2008-06-18",7696.29,7696.29,7696.29,7696.29,11510],["2008-06-19",7505.47,7505.47,7505.47,7505.47,220],["2008-06-20",7314.66,7314.66,7314.66,7314.66,4590],["2008-06-23",7123.84,7314.66,7123.84,7314.66,11000],["2008-06-24",7505.47,7505.47,7123.84,7123.84,9270],["2008-06-25",7314.66,7314.66,7314.66,7314.66,8370],["2008-06-26",7378.26,7505.47,7123.84,7123.84,15470],["2008-06-27",6933.02,7314.66,6933.02,7314.66,9070],["2008-06-30",7123.84,7505.47,7123.84,7505.47,7840],["2008-07-01",7632.69,7696.29,7632.69,7696.29,18640],["2008-07-02",7887.11,7887.11,7632.69,7887.11,26620],["2008-07-03",7696.29,8077.93,7696.29,8077.93,17480],["2008-07-04",8268.74,8268.74,8268.74,8268.74,8930],["2008-07-07",8459.56,8459.56,8077.93,8077.93,14050],["2008-07-08",7887.11,7887.11,7887.11,7887.11,570],["2008-07-09",7696.29,7950.71,7696.29,7696.29,25930],["2008-07-10",7569.08,7759.9,7505.47,7759.9,34480],["2008-07-11",7950.71,7950.71,7950.71,7950.71,13900],["2008-07-14",8141.53,8141.53,8141.53,8141.53,5470],["2008-07-15",8332.35,8332.35,8332.35,8332.35,4080],["2008-07-16",8523.17,8523.17,8141.53,8523.17,37740],["2008-07-17",8777.59,8777.59,8523.17,8777.59,26710],["2008-07-18",8586.77,8586.77,8523.17,8523.17,1540],["2008-07-21",8268.74,8268.74,8268.74,8268.74,4100],["2008-07-22",8077.93,8077.93,8077.93,8077.93,10],["2008-07-23",7887.11,7887.11,7887.11,7887.11,150],["2008-07-24",7696.29,7696.29,7696.29,7696.29,3930],["2008-07-25",7505.47,7505.47,7505.47,7505.47,1300],["2008-07-28",7314.66,7696.29,7314.66,7314.66,13240],["2008-07-29",7505.47,7505.47,7314.66,7378.26,11460],["2008-07-30",7314.66,7314.66,7187.45,7187.45,13460],["2008-07-31",6996.63,7378.26,6996.63,7378.26,11360],["2008-08-01",7569.08,7569.08,7314.66,7569.08,13810],["2008-08-04",7759.9,7759.9,7759.9,7759.9,28070],["2008-08-05",7759.9,7759.9,7569.08,7759.9,8850],["2008-08-06",7569.08,7950.71,7569.08,7887.11,13450],["2008-08-07",7887.11,7887.11,7696.29,7696.29,17120],["2008-08-08",7505.47,7632.69,7505.47,7505.47,11440],["2008-08-11",7696.29,7696.29,7696.29,7696.29,2070],["2008-08-12",7887.11,7887.11,7505.47,7505.47,21350],["2008-08-13",7378.26,7696.29,7314.66,7505.47,15080],["2008-08-14",7696.29,7696.29,7314.66,7696.29,8140],["2008-08-15",7887.11,7887.11,7887.11,7887.11,16560],["2008-08-18",8141.53,8268.74,8141.53,8268.74,20960],["2008-08-19",8395.95,8395.95,7887.11,7950.71,19560],["2008-08-20",7569.08,7632.69,7569.08,7569.08,12960],["2008-08-21",7823.5,7887.11,7632.69,7823.5,17050],["2008-08-22",8141.53,8141.53,7505.47,7950.71,21450],["2008-08-25",8268.74,8332.35,8268.74,8332.35,17160],["2008-08-26",8713.98,8713.98,8713.98,8713.98,27350],["2008-08-27",9095.62,9095.62,8904.8,9095.62,40030],["2008-08-28",8650.38,8904.8,8650.38,8650.38,15980],["2008-08-29",8904.8,8904.8,8268.74,8904.8,11110],["2008-09-03",9350.04,9350.04,9350.04,9350.04,10850],["2008-09-04",9795.28,9795.28,9795.28,9795.28,13660],["2008-09-05",10240.52,10240.52,10240.52,10240.52,24060],["2008-09-08",10749.37,10749.37,9731.67,10685.76,41980],["2008-09-09",10685.76,10940.18,10176.91,10176.91,38560],["2008-09-10",10367.73,10367.73,9668.07,9668.07,17140],["2008-09-11",9222.83,9222.83,9222.83,9222.83,19860],["2008-09-12",8777.59,8777.59,8777.59,8777.59,3250],["2008-09-15",8395.95,9159.22,8395.95,8904.8,12500],["2008-09-16",8459.56,8459.56,8459.56,8459.56,7720],["2008-09-17",8077.93,8077.93,8077.93,8077.93,12030],["2008-09-18",7696.29,7696.29,7696.29,7696.29,10620],["2008-09-19",8077.93,8077.93,8077.93,8077.93,850],["2008-09-22",8459.56,8459.56,8459.56,8459.56,100],["2008-09-23",8459.56,8713.98,8459.56,8650.38,5450],["2008-09-24",8777.59,8777.59,8268.74,8268.74,8980],["2008-09-25",8268.74,8586.77,8077.93,8077.93,1850],["2008-09-26",8459.56,8459.56,8268.74,8395.95,2960],["2008-09-29",8268.74,8268.74,8077.93,8141.53,9250],["2008-09-30",7759.9,7759.9,7759.9,7759.9,5840],["2008-10-01",7569.08,7632.69,7441.87,7569.08,10370],["2008-10-02",7887.11,7887.11,7823.5,7887.11,6690],["2008-10-03",8077.93,8141.53,8077.93,8141.53,5710],["2008-10-06",7759.9,8077.93,7759.9,8077.93,1200],["2008-10-07",7696.29,8459.56,7696.29,7696.29,8510],["2008-10-08",7314.66,7632.69,7314.66,7632.69,2200],["2008-10-09",7251.05,7632.69,7251.05,7314.66,15660],["2008-10-10",7187.45,7187.45,7123.84,7123.84,5460],["2008-10-13",7251.05,7251.05,6805.81,6805.81,8690],["2008-10-14",7123.84,7123.84,7123.84,7123.84,120],["2008-10-15",7441.87,7441.87,7314.66,7441.87,9260],["2008-10-16",7123.84,7314.66,7123.84,7187.45,4110],["2008-10-17",7123.84,7314.66,6996.63,7123.84,4520],["2008-10-20",7314.66,7314.66,6805.81,6805.81,590],["2008-10-21",7123.84,7123.84,6805.81,6805.81,330],["2008-10-22",6996.63,6996.63,6805.81,6996.63,6120],["2008-10-23",7314.66,7314.66,6805.81,7123.84,9080],["2008-10-24",6805.81,7251.05,6805.81,6805.81,9950],["2008-10-27",6487.78,6551.39,6487.78,6487.78,6880],["2008-10-28",6233.36,6487.78,6169.75,6360.57,4870],["2008-10-29",6678.6,6678.6,6614.99,6614.99,5800],["2008-10-30",6296.97,6869.42,6296.97,6805.81,4840],["2008-10-31",7123.84,7123.84,6996.63,6996.63,18120],["2008-11-03",6678.6,6996.63,6678.6,6996.63,3150],["2008-11-04",6805.81,7314.66,6742.21,7314.66,6850],["2008-11-05",7632.69,7632.69,7505.47,7569.08,5400],["2008-11-06",7251.05,7632.69,7251.05,7251.05,4900],["2008-11-07",6933.02,6996.63,6933.02,6933.02,4500],["2008-11-10",6996.63,6996.63,6614.99,6614.99,3380],["2008-11-11",6487.78,6551.39,6487.78,6487.78,3000],["2008-11-12",6233.36,6487.78,6233.36,6360.57,2790],["2008-11-13",6296.97,6360.57,6296.97,6360.57,1550],["2008-11-14",6678.6,6678.6,6678.6,6678.6,3380],["2008-11-17",6996.63,6996.63,6678.6,6996.63,2550],["2008-11-18",6678.6,6996.63,6678.6,6678.6,8470],["2008-11-19",6996.63,6996.63,6614.99,6614.99,260],["2008-11-20",6551.39,6551.39,6360.57,6360.57,4770],["2008-11-21",6360.57,6360.57,6360.57,6360.57,2500],["2008-11-24",6360.57,6360.57,6296.97,6296.97,6790],["2008-11-25",6551.39,6551.39,6551.39,6551.39,5100],["2008-11-26",6678.6,6678.6,6233.36,6233.36,5600],["2008-11-27",6360.57,6360.57,6042.54,6106.15,1300],["2008-11-28",6360.57,6360.57,6296.97,6296.97,12560],["2008-12-01",6360.57,6360.57,6106.15,6106.15,4190],["2008-12-02",6106.15,6106.15,5851.73,6042.54,4940],["2008-12-03",5915.33,6233.36,5851.73,5851.73,8780],["2008-12-04",5851.73,6106.15,5851.73,6042.54,11870],["2008-12-05",5851.73,5978.94,5788.12,5788.12,4890],["2008-12-08",5660.91,5788.12,5660.91,5788.12,2900],["2008-12-09",5724.51,5788.12,5597.3,5788.12,9370],["2008-12-10",5533.7,5533.7,5533.7,5533.7,2510],["2008-12-11",5724.51,5724.51,5724.51,5724.51,10],["2008-12-12",5788.12,5915.33,5788.12,5915.33,10380],["2008-12-15",5788.12,6169.75,5788.12,6042.54,2110],["2008-12-16",5788.12,6042.54,5788.12,6042.54,1650],["2008-12-17",6106.15,6106.15,5915.33,5915.33,510],["2008-12-18",5788.12,5788.12,5660.91,5660.91,3030],["2008-12-19",5788.12,5851.73,5724.51,5724.51,1040],["2008-12-22",5660.91,5978.94,5660.91,5978.94,570],["2008-12-23",5978.94,5978.94,5851.73,5851.73,1100],["2008-12-24",5978.94,5978.94,5851.73,5851.73,520],["2008-12-25",5851.73,5851.73,5724.51,5724.51,690],["2008-12-26",5724.51,5788.12,5724.51,5788.12,1230],["2008-12-29",5788.12,5788.12,5788.12,5788.12,5160],["2008-12-30",5788.12,5978.94,5788.12,5978.94,6750],["2008-12-31",6106.15,6106.15,5788.12,5788.12,2810],["2009-01-02",5788.12,5788.12,5788.12,5788.12,0],["2009-01-05",5915.33,5915.33,5660.91,5851.73,1200],["2009-01-06",5724.51,5978.94,5724.51,5978.94,1550],["2009-01-07",5851.73,6169.75,5851.73,5978.94,5750],["2009-01-08",5978.94,5978.94,5788.12,5851.73,3420],["2009-01-09",6042.54,6042.54,5724.51,5724.51,5110],["2009-01-12",5915.33,5915.33,5724.51,5788.12,480],["2009-01-13",5660.91,5851.73,5660.91,5851.73,2970],["2009-01-14",5724.51,5851.73,5660.91,5851.73,9000],["2009-01-15",5851.73,5851.73,5660.91,5660.91,630],["2009-01-16",5724.51,5724.51,5724.51,5724.51,1340],["2009-01-19",5788.12,5788.12,5597.3,5597.3,2310],["2009-01-20",5724.51,5724.51,5724.51,5724.51,210],["2009-01-21",5724.51,5724.51,5597.3,5597.3,670],["2009-01-22",5470.09,5788.12,5470.09,5597.3,1120],["2009-01-23",5597.3,5851.73,5597.3,5851.73,2860],["2009-02-02",5851.73,5851.73,5660.91,5660.91,210],["2009-02-03",5915.33,5915.33,5533.7,5533.7,2370],["2009-02-04",5724.51,5724.51,5279.27,5533.7,3800],["2009-02-05",5724.51,5724.51,5279.27,5279.27,4520],["2009-02-06",5279.27,5533.7,5215.67,5533.7,1200],["2009-02-09",5597.3,5597.3,5342.88,5597.3,2250],["2009-02-10",5406.49,5406.49,5342.88,5342.88,300],["2009-02-11",5152.06,5342.88,5088.46,5342.88,7620],["2009-02-12",5215.67,5406.49,5215.67,5406.49,3040],["2009-02-13",5660.91,5660.91,5279.27,5660.91,330],["2009-02-16",5724.51,5724.51,5597.3,5597.3,690],["2009-02-17",5533.7,5533.7,5342.88,5342.88,2630],["2009-02-18",5406.49,5406.49,5406.49,5406.49,1740],["2009-02-19",5406.49,5533.7,5279.27,5533.7,12420],["2009-02-20",5597.3,5724.51,5533.7,5660.91,5450],["2009-02-23",5406.49,5724.51,5406.49,5724.51,1690],["2009-02-24",5470.09,5533.7,5470.09,5533.7,2010],["2009-02-25",5279.27,5342.88,5279.27,5342.88,6490],["2009-02-26",5406.49,5406.49,5088.46,5088.46,6010],["2009-02-27",5088.46,5279.27,4897.64,5279.27,9400],["2009-03-02",5088.46,5279.27,5088.46,5088.46,320],["2009-03-03",5279.27,5279.27,5088.46,5088.46,1630],["2009-03-04",5024.85,5024.85,5024.85,5024.85,550],["2009-03-05",5024.85,5215.67,5024.85,5088.46,2830],["2009-03-06",4961.25,5088.46,4961.25,5088.46,5020],["2009-03-09",5088.46,5088.46,5088.46,5088.46,0],["2009-03-10",5215.67,5215.67,5088.46,5152.06,6900],["2009-03-11",5152.06,5342.88,5152.06,5342.88,5360],["2009-03-12",5152.06,5152.06,5152.06,5152.06,860],["2009-03-13",5024.85,5215.67,5024.85,5215.67,560],["2009-03-16",5088.46,5342.88,5088.46,5342.88,7590],["2009-03-17",5279.27,5342.88,5279.27,5279.27,7600],["2009-03-18",5279.27,5470.09,5279.27,5406.49,8680],["2009-03-19",5279.27,5342.88,5215.67,5215.67,2140],["2009-03-20",5088.46,5215.67,4961.25,5215.67,11020],["2009-03-23",5088.46,5088.46,4961.25,4961.25,16970],["2009-03-24",5024.85,5152.06,4770.43,4961.25,16450],["2009-03-25",5088.46,5088.46,4897.64,5024.85,18470],["2009-03-26",5088.46,5088.46,4834.03,4961.25,18270],["2009-03-27",5088.46,5088.46,4961.25,5024.85,14600],["2009-03-30",5024.85,5024.85,4834.03,4961.25,10520],["2009-03-31",4834.03,4897.64,4770.43,4834.03,6080],["2009-04-01",4961.25,4961.25,4834.03,4834.03,31110],["2009-04-02",5024.85,5024.85,5024.85,5024.85,33850],["2009-04-03",5215.67,5215.67,5152.06,5215.67,27150],["2009-04-07",5279.27,5342.88,5215.67,5279.27,39240],["2009-04-08",5088.46,5215.67,5088.46,5088.46,32640],["2009-04-09",4961.25,5088.46,4834.03,4897.64,67160],["2009-04-10",4961.25,5088.46,4961.25,5088.46,132110],["2009-04-13",5342.88,5342.88,5342.88,5342.88,85740],["2009-04-14",5597.3,5597.3,5088.46,5597.3,125230],["2009-04-15",5406.49,5470.09,5342.88,5342.88,118610],["2009-04-16",5533.7,5597.3,5406.49,5597.3,168940],["2009-04-17",5851.73,5851.73,5342.88,5724.51,194840],["2009-04-20",5533.7,5533.7,5470.09,5470.09,36550],["2009-04-21",5215.67,5215.67,5215.67,5215.67,7680],["2009-04-22",5342.88,5406.49,5024.85,5342.88,46000],["2009-04-23",5342.88,5342.88,5152.06,5152.06,17180],["2009-04-24",5152.06,5152.06,4961.25,4961.25,40640],["2009-04-27",5152.06,5152.06,5024.85,5088.46,56580],["2009-04-28",5088.46,5342.88,5088.46,5342.88,148740],["2009-04-29",5597.3,5597.3,5597.3,5597.3,131840],["2009-05-04",5851.73,5851.73,5724.51,5851.73,154500],["2009-05-05",6106.15,6106.15,5597.3,5597.3,126150],["2009-05-06",5533.7,5724.51,5470.09,5533.7,96430],["2009-05-07",5406.49,5597.3,5342.88,5406.49,61310],["2009-05-08",5533.7,5597.3,5406.49,5597.3,54880],["2009-05-11",5724.51,5724.51,5597.3,5597.3,73780],["2009-05-12",5660.91,5851.73,5660.91,5851.73,177670],["2009-05-13",6106.15,6360.57,6106.15,6360.57,84220],["2009-05-14",6233.36,6360.57,6169.75,6296.97,230830],["2009-05-15",6487.78,6551.39,6296.97,6551.39,153560],["2009-05-18",6869.42,6869.42,6869.42,6869.42,8000],["2009-05-19",7187.45,7187.45,7187.45,7187.45,23370],["2009-05-20",7505.47,7505.47,7505.47,7505.47,30220],["2009-05-21",7823.5,7823.5,7632.69,7823.5,148220],["2009-05-22",7887.11,8205.14,7441.87,7759.9,213470],["2009-05-25",7759.9,8141.53,7759.9,8014.32,151970],["2009-05-26",8014.32,8014.32,7632.69,7823.5,136390],["2009-05-27",7441.87,8205.14,7441.87,8205.14,255660],["2009-05-28",8332.35,8586.77,8205.14,8586.77,145060],["2009-05-29",8968.41,8968.41,8968.41,8968.41,81050],["2009-06-01",9413.65,9413.65,9413.65,9413.65,24180],["2009-06-02",9858.89,9858.89,9668.07,9858.89,129040],["2009-06-03",10176.91,10304.13,9922.49,10304.13,222130],["2009-06-04",10812.97,10812.97,10812.97,10812.97,21460],["2009-06-05",11321.82,11321.82,11321.82,11321.82,4990],["2009-06-08",11830.66,11830.66,11830.66,11830.66,5840],["2009-06-09",12403.11,12403.11,11830.66,12403.11,284150],["2009-06-10",12085.08,12085.08,11830.66,11830.66,47450],["2009-06-11",11449.03,12403.11,11449.03,12403.11,270040],["2009-06-12",12975.56,12975.56,12975.56,12975.56,203620],["2009-06-15",13611.62,13611.62,12911.96,13357.2,289630],["2009-06-16",12721.14,12721.14,12721.14,12721.14,43080],["2009-06-17",12085.08,12085.08,12085.08,12085.08,36510],["2009-06-18",11512.63,11767.06,11512.63,11512.63,164240],["2009-06-19",10940.18,10940.18,10940.18,10940.18,30310],["2009-06-22",10431.34,10431.34,10431.34,10431.34,43340],["2009-06-23",7823.5,7823.5,7823.5,7823.5,44860],["2009-06-24",7441.87,8205.14,7441.87,8205.14,74450],["2009-06-25",8459.56,8459.56,7823.5,7823.5,42760],["2009-06-26",7505.47,7823.5,7441.87,7441.87,56480],["2009-06-29",7123.84,7569.08,7123.84,7123.84,45160],["2009-06-30",6869.42,7187.45,6805.81,6805.81,25560],["2009-07-01",6487.78,6487.78,6487.78,6487.78,29960],["2009-07-02",6233.36,6424.18,6169.75,6233.36,45080],["2009-07-03",6042.54,6487.78,6042.54,6487.78,26000],["2009-07-06",6805.81,6805.81,6805.81,6805.81,5950],["2009-07-07",7123.84,7123.84,6869.42,7123.84,52970],["2009-07-08",7314.66,7441.87,7314.66,7441.87,53180],["2009-07-09",7632.69,7696.29,7505.47,7632.69,94990],["2009-07-10",7632.69,7632.69,7314.66,7569.08,16330],["2009-07-13",7251.05,7759.9,7251.05,7251.05,35810],["2009-07-14",7060.23,7314.66,6933.02,7314.66,14500],["2009-07-15",7123.84,7314.66,6996.63,7314.66,60640],["2009-07-16",7569.08,7569.08,6996.63,6996.63,38370],["2009-07-17",6742.21,7187.45,6742.21,6996.63,24950],["2009-07-20",6678.6,6996.63,6678.6,6678.6,24070],["2009-07-21",6424.18,6742.21,6424.18,6678.6,19880],["2009-07-22",6869.42,6869.42,6614.99,6614.99,16410],["2009-07-23",6614.99,6933.02,6614.99,6933.02,30110],["2009-07-24",7251.05,7251.05,7251.05,7251.05,29100],["2009-07-27",7569.08,7569.08,7251.05,7569.08,132290],["2009-07-28",7251.05,7569.08,7251.05,7251.05,9840],["2009-07-29",7314.66,7314.66,6996.63,6996.63,8310],["2009-07-30",6869.42,7314.66,6869.42,6996.63,22150],["2009-07-31",7123.84,7251.05,6996.63,7123.84,17590],["2009-08-03",7314.66,7314.66,6996.63,7251.05,2010],["2009-08-04",7187.45,7251.05,7060.23,7123.84,23010],["2009-08-05",6996.63,7441.87,6996.63,7441.87,55000],["2009-08-06",7759.9,7759.9,7251.05,7251.05,147230],["2009-08-07",7569.08,7569.08,6933.02,7569.08,167200],["2009-08-10",7441.87,7696.29,7441.87,7569.08,41600],["2009-08-11",7314.66,7505.47,7251.05,7378.26,188030],["2009-08-12",7378.26,7569.08,7060.23,7123.84,304620],["2009-08-13",7378.26,7378.26,7123.84,7314.66,188700],["2009-08-14",7123.84,7314.66,7123.84,7187.45,38530],["2009-08-17",7251.05,7314.66,7123.84,7187.45,103930],["2009-08-18",7187.45,7187.45,7060.23,7187.45,54120],["2009-08-19",7314.66,7314.66,7060.23,7314.66,142420],["2009-08-20",7251.05,7251.05,7187.45,7187.45,72470],["2009-08-21",7314.66,7378.26,6869.42,6996.63,600470],["2009-08-24",7314.66,7314.66,7314.66,7314.66,154540],["2009-08-25",7632.69,7632.69,7569.08,7632.69,335000],["2009-08-26",7887.11,7887.11,7569.08,7632.69,333940],["2009-08-27",7505.47,7505.47,7314.66,7441.87,133170],["2009-08-28",7632.69,7632.69,7441.87,7632.69,299610],["2009-08-31",7696.29,7759.9,7505.47,7696.29,245160],["2009-09-01",7696.29,8077.93,7632.69,8077.93,710720],["2009-09-03",8332.35,8459.56,8141.53,8459.56,457940],["2009-09-04",8841.19,8841.19,8205.14,8205.14,453980],["2009-09-07",8205.14,8205.14,7823.5,7950.71,218050],["2009-09-08",8141.53,8141.53,7823.5,7823.5,190210],["2009-09-09",8014.32,8014.32,7823.5,7823.5,724590],["2009-09-10",7632.69,7950.71,7632.69,7950.71,325940],["2009-09-11",8077.93,8141.53,7887.11,7950.71,229470],["2009-09-14",8077.93,8077.93,7759.9,7823.5,189990],["2009-09-15",7823.5,7950.71,7632.69,7696.29,367110],["2009-09-16",7823.5,8077.93,7759.9,8077.93,185380],["2009-09-17",8141.53,8205.14,7950.71,7950.71,266130],["2009-09-18",7759.9,7887.11,7759.9,7887.11,122630],["2009-09-21",7759.9,7887.11,7696.29,7696.29,144290],["2009-09-22",7632.69,7823.5,7569.08,7569.08,289740],["2009-09-23",7569.08,7887.11,7569.08,7632.69,245160],["2009-09-24",7632.69,7759.9,7505.47,7632.69,63070],["2009-09-25",7569.08,7632.69,7505.47,7632.69,127880],["2009-09-28",7759.9,7759.9,7441.87,7441.87,166220],["2009-09-29",7696.29,7696.29,7569.08,7632.69,203620],["2009-09-30",7696.29,7696.29,7505.47,7505.47,145040],["2009-10-01",7505.47,7569.08,7251.05,7505.47,114340],["2009-10-02",7187.45,7314.66,7187.45,7187.45,234930],["2009-10-05",7187.45,7314.66,6933.02,6996.63,142820],["2009-10-06",6996.63,7060.23,6805.81,6869.42,191860],["2009-10-07",6933.02,7187.45,6933.02,7187.45,146720],["2009-10-08",7187.45,7505.47,7123.84,7505.47,172180],["2009-10-09",7632.69,7823.5,7505.47,7505.47,180310],["2009-10-12",7569.08,7632.69,7314.66,7505.47,123680],["2009-10-13",7505.47,7823.5,7378.26,7823.5,431930],["2009-10-14",8205.14,8205.14,8205.14,8205.14,511560],["2009-10-15",8586.77,8586.77,8586.77,8586.77,161670],["2009-10-16",8968.41,8968.41,8205.14,8968.41,1159350],["2009-10-19",8904.8,9032.01,8523.17,8904.8,478610],["2009-10-20",8904.8,9032.01,8586.77,8841.19,394220],["2009-10-21",8586.77,9222.83,8586.77,9222.83,573770],["2009-10-22",9222.83,9668.07,8841.19,9604.46,542790],["2009-10-23",9668.07,9731.67,9159.22,9159.22,326160],["2009-10-26",8777.59,8968.41,8713.98,8713.98,161400],["2009-10-27",8332.35,8713.98,8332.35,8332.35,176730],["2009-10-28",7950.71,8332.35,7950.71,8332.35,496440],["2009-10-29",7950.71,8077.93,7950.71,7950.71,116290],["2009-10-30",8014.32,8141.53,7569.08,7696.29,182590],["2009-11-02",7378.26,7378.26,7314.66,7314.66,171480],["2009-11-03",7314.66,7314.66,6996.63,6996.63,213300],["2009-11-04",6742.21,7251.05,6742.21,6996.63,233830],["2009-11-05",7314.66,7314.66,7314.66,7314.66,55290],["2009-11-06",7505.47,7569.08,7314.66,7314.66,119190],["2009-11-09",7060.23,7251.05,6996.63,6996.63,104680],["2009-11-10",6805.81,6996.63,6678.6,6678.6,123180],["2009-11-11",6678.6,6933.02,6614.99,6933.02,71720],["2009-11-12",7123.84,7251.05,7060.23,7251.05,50300],["2009-11-13",7187.45,7187.45,6996.63,7123.84,18310],["2009-11-16",6805.81,7123.84,6805.81,6996.63,48210],["2009-11-17",7060.23,7060.23,6869.42,6996.63,41040],["2009-11-18",6869.42,7060.23,6869.42,6933.02,49100],["2009-11-19",6933.02,7251.05,6933.02,7251.05,163250],["2009-11-20",7314.66,7378.26,7187.45,7187.45,42430],["2009-11-23",7060.23,7187.45,6869.42,6869.42,111270],["2009-11-24",7060.23,7060.23,6805.81,6869.42,30080],["2009-11-25",6742.21,6869.42,6551.39,6551.39,176870],["2009-11-26",6233.36,6487.78,6233.36,6296.97,157140],["2009-11-27",6042.54,6551.39,6042.54,6487.78,95840],["2009-11-30",6487.78,6805.81,6487.78,6678.6,81270],["2009-12-01",6869.42,6869.42,6360.57,6678.6,91130],["2009-12-02",6551.39,6678.6,6360.57,6360.57,186310],["2009-12-03",6169.75,6360.57,6042.54,6360.57,122370],["2009-12-04",6360.57,6360.57,6106.15,6233.36,50490],["2009-12-07",6233.36,6233.36,6169.75,6233.36,15660],["2009-12-08",6296.97,6360.57,5978.94,6169.75,103440],["2009-12-09",5978.94,5978.94,5915.33,5915.33,72800],["2009-12-10",6042.54,6169.75,5724.51,5724.51,265110],["2009-12-11",5724.51,5724.51,5470.09,5533.7,36350],["2009-12-14",5533.7,5788.12,5533.7,5724.51,55300],["2009-12-15",5788.12,5788.12,5470.09,5724.51,38590],["2009-12-16",5724.51,5724.51,5470.09,5470.09,48710],["2009-12-17",5279.27,5406.49,5279.27,5406.49,12250],["2009-12-18",5279.27,5660.91,5279.27,5470.09,16060],["2009-12-21",5724.51,5724.51,5533.7,5724.51,54400],["2009-12-22",5724.51,5788.12,5597.3,5788.12,50190],["2009-12-23",5724.51,5915.33,5533.7,5788.12,27770],["2009-12-24",5851.73,5851.73,5597.3,5851.73,20100],["2009-12-25",5915.33,6106.15,5851.73,6042.54,92740],["2009-12-28",5915.33,6169.75,5915.33,6042.54,47980],["2009-12-29",5851.73,5978.94,5788.12,5788.12,42270],["2009-12-30",5788.12,6042.54,5788.12,6042.54,79100],["2009-12-31",6042.54,6233.36,5915.33,6106.15,44150],["2010-01-04",6169.75,6360.57,6169.75,6360.57,97060],["2010-01-05",6614.99,6614.99,6360.57,6487.78,63710],["2010-01-06",6424.18,6614.99,6296.97,6360.57,72260],["2010-01-07",6360.57,6424.18,6360.57,6360.57,38820],["2010-01-08",6360.57,6424.18,6233.36,6233.36,45000],["2010-01-11",6169.75,6360.57,6042.54,6233.36,29150],["2010-01-12",6233.36,6424.18,6233.36,6360.57,165600],["2010-01-13",6360.57,6360.57,6042.54,6296.97,20150],["2010-01-14",6360.57,6360.57,6169.75,6169.75,23240],["2010-01-15",6106.15,6296.97,6042.54,6296.97,20320],["2010-01-18",6106.15,6106.15,6042.54,6042.54,71120],["2010-01-19",5915.33,6106.15,5851.73,5851.73,13110],["2010-01-20",5851.73,5915.33,5724.51,5788.12,19670],["2010-01-21",5851.73,5915.33,5597.3,5788.12,17270],["2010-01-22",5788.12,5915.33,5597.3,5788.12,21320],["2010-01-25",5851.73,6042.54,5724.51,6042.54,136900],["2010-01-26",6233.36,6296.97,5978.94,6296.97,218290],["2010-01-27",6106.15,6360.57,6106.15,6360.57,86270],["2010-01-28",6360.57,6678.6,6233.36,6678.6,341290],["2010-01-29",6678.6,6996.63,6424.18,6996.63,267700],["2010-02-01",6678.6,6996.63,6678.6,6996.63,154010],["2010-02-02",6869.42,7060.23,6678.6,6996.63,166440],["2010-02-03",6678.6,7314.66,6678.6,7314.66,416610],["2010-02-04",7123.84,7505.47,7123.84,7441.87,255780],["2010-02-05",7123.84,7632.69,7123.84,7569.08,335770],["2010-02-08",7251.05,7505.47,7251.05,7251.05,6630],["2010-02-09",6933.02,7187.45,6933.02,6933.02,128270],["2010-02-10",6869.42,6996.63,6614.99,6614.99,67140],["2010-02-11",6614.99,6933.02,6614.99,6933.02,13160],["2010-02-12",6933.02,7187.45,6933.02,7187.45,11140],["2010-02-22",7441.87,7441.87,7187.45,7187.45,45550],["2010-02-23",6869.42,7123.84,6869.42,6869.42,52290],["2010-02-24",7123.84,7123.84,6933.02,6933.02,2010],["2010-02-25",7123.84,7187.45,6678.6,6742.21,10440],["2010-02-26",6551.39,6869.42,6551.39,6551.39,16360],["2010-03-01",6424.18,6869.42,6424.18,6869.42,41910],["2010-03-02",6614.99,7123.84,6614.99,6678.6,21940],["2010-03-03",6933.02,6996.63,6742.21,6933.02,58250],["2010-03-04",6933.02,7187.45,6742.21,6742.21,49250],["2010-03-05",6742.21,6996.63,6742.21,6933.02,17050],["2010-03-08",7123.84,7123.84,6996.63,7123.84,24980],["2010-03-09",7251.05,7251.05,7060.23,7187.45,58640],["2010-03-10",7123.84,7314.66,6869.42,6996.63,218740],["2010-03-11",6996.63,7123.84,6933.02,7123.84,107350],["2010-03-12",6933.02,7187.45,6933.02,6996.63,64670],["2010-03-15",6933.02,7314.66,6933.02,7314.66,209710],["2010-03-16",7060.23,7632.69,7060.23,7441.87,397750],["2010-03-17",7187.45,7441.87,7123.84,7123.84,76140],["2010-03-18",6996.63,7314.66,6996.63,7314.66,14700],["2010-03-19",7123.84,7314.66,7060.23,7187.45,148440],["2010-03-22",7187.45,7441.87,7123.84,7123.84,142180],["2010-03-23",7251.05,7378.26,7251.05,7314.66,248320],["2010-03-24",7569.08,7569.08,7378.26,7569.08,169010],["2010-03-25",7314.66,7569.08,7314.66,7569.08,80560],["2010-03-26",7441.87,7632.69,7314.66,7632.69,116300],["2010-03-29",7632.69,7632.69,7314.66,7314.66,60650],["2010-03-30",7441.87,7569.08,7441.87,7569.08,76240],["2010-03-31",7569.08,7632.69,7314.66,7441.87,184770],["2010-04-01",7441.87,7632.69,7441.87,7569.08,158380],["2010-04-02",7441.87,7887.11,7441.87,7887.11,364630],["2010-04-05",8268.74,8268.74,8268.74,8268.74,413980],["2010-04-06",8650.38,8650.38,8268.74,8586.77,589120],["2010-04-07",8332.35,8523.17,8205.14,8205.14,442710],["2010-04-08",8205.14,8459.56,7887.11,8014.32,242170],["2010-04-09",7950.71,8205.14,7950.71,7950.71,283490],["2010-04-12",8014.32,8014.32,8014.32,8014.32,263290],["2010-04-13",8014.32,8268.74,7950.71,8205.14,209710],["2010-04-14",7950.71,8268.74,7950.71,8014.32,118870],["2010-04-15",8077.93,8077.93,7950.71,8014.32,99430],["2010-04-16",7950.71,8014.32,7632.69,7823.5,243400],["2010-04-19",8205.14,8205.14,7950.71,8077.93,334680],["2010-04-20",8141.53,8141.53,7696.29,7823.5,669390],["2010-04-21",7950.71,8077.93,7632.69,7823.5,133780],["2010-04-22",7823.5,7950.71,7632.69,7632.69,95420],["2010-04-26",7632.69,7950.71,7632.69,7823.5,134190],["2010-04-27",7950.71,7950.71,7759.9,7823.5,40630],["2010-04-28",7823.5,7823.5,7505.47,7696.29,207000],["2010-04-29",7696.29,7887.11,7632.69,7887.11,136020],["2010-05-04",8014.32,8014.32,7887.11,7887.11,900170],["2010-05-05",7950.71,8268.74,7887.11,8268.74,846680],["2010-05-06",8523.17,8650.38,8459.56,8650.38,1217680],["2010-05-07",9032.01,9032.01,8586.77,9032.01,931320],["2010-05-10",8650.38,8650.38,8586.77,8586.77,335910],["2010-05-11",8650.38,8650.38,8205.14,8205.14,253770],["2010-05-12",7814.42,7879.54,7814.42,7814.42,676310],["2010-05-13",7488.82,8009.78,7423.7,7423.7,579370],["2010-05-14",7619.06,7749.3,7553.94,7749.3,723380],["2010-05-17",8074.9,8074.9,7488.82,7553.94,180280],["2010-05-18",7619.06,7619.06,7358.58,7423.7,100830],["2010-05-19",7488.82,7488.82,7098.1,7163.22,258730],["2010-05-20",6902.74,7488.82,6837.62,7488.82,217770],["2010-05-21",7163.22,7293.46,7163.22,7163.22,179520],["2010-05-24",7032.98,7228.34,6902.74,6967.86,43130],["2010-05-25",6902.74,7098.1,6707.38,6707.38,194670],["2010-05-26",6837.62,7032.98,6642.26,7032.98,365220],["2010-05-27",7163.22,7293.46,7032.98,7228.34,157650],["2010-05-28",7293.46,7423.7,7228.34,7423.7,131970],["2010-05-31",7228.34,7423.7,7098.1,7358.58,165890],["2010-06-01",7163.22,7358.58,7163.22,7228.34,234010],["2010-06-02",7228.34,7488.82,7228.34,7358.58,90830],["2010-06-03",7553.94,7553.94,7228.34,7228.34,99300],["2010-06-04",7228.34,7358.58,7163.22,7293.46,47190],["2010-06-07",7032.98,7163.22,7032.98,7032.98,75950],["2010-06-08",7032.98,7098.1,6707.38,7032.98,30950],["2010-06-09",7228.34,7228.34,6967.86,6967.86,15990],["2010-06-10",6837.62,7163.22,6837.62,7163.22,44230],["2010-06-11",7163.22,7293.46,7163.22,7293.46,87340],["2010-06-14",7293.46,7358.58,7228.34,7228.34,19700],["2010-06-15",7293.46,7293.46,7032.98,7098.1,44010],["2010-06-16",7098.1,7293.46,7098.1,7098.1,83540],["2010-06-17",7423.7,7423.7,7423.7,7423.7,255770],["2010-06-18",7749.3,7749.3,7749.3,7749.3,109040],["2010-06-21",8074.9,8074.9,8074.9,8074.9,198490],["2010-06-22",8465.62,8465.62,8270.26,8465.62,981120],["2010-06-23",8530.74,8856.34,8530.74,8856.34,780280],["2010-06-24",9247.06,9247.06,9116.82,9247.06,333940],["2010-06-25",9572.66,9572.66,8921.46,9377.3,474600],["2010-06-28",8921.46,9442.42,8921.46,9442.42,490610],["2010-06-29",9442.42,9507.54,8986.58,9051.7,527510],["2010-06-30",8791.22,8986.58,8726.1,8856.34,963150],["2010-07-01",8986.58,8986.58,8660.98,8856.34,235230],["2010-07-02",8921.46,8986.58,8791.22,8791.22,172900],["2010-07-05",8986.58,8986.58,8400.5,8595.86,133120],["2010-07-06",8856.34,8856.34,8335.38,8400.5,247170],["2010-07-07",8726.1,8791.22,8465.62,8530.74,486300],["2010-07-08",8530.74,8791.22,8400.5,8400.5,794870],["2010-07-09",8270.26,8595.86,8270.26,8595.86,86890],["2010-07-12",8791.22,8791.22,8270.26,8660.98,370530],["2010-07-13",8726.1,8791.22,8530.74,8660.98,453870],["2010-07-14",8791.22,8791.22,8595.86,8595.86,138270],["2010-07-15",8400.5,8660.98,8400.5,8465.62,156260],["2010-07-16",8400.5,8465.62,8335.38,8335.38,87620],["2010-07-19",8335.38,8335.38,8270.26,8270.26,86460],["2010-07-20",8660.98,8660.98,8660.98,8660.98,275980],["2010-07-21",8921.46,8921.46,8660.98,8791.22,188010],["2010-07-22",8791.22,8791.22,8400.5,8400.5,66690],["2010-07-23",8595.86,8595.86,8400.5,8465.62,34550],["2010-07-26",8595.86,8595.86,8335.38,8465.62,44510],["2010-07-27",8465.62,8465.62,8270.26,8270.26,51460],["2010-07-28",8335.38,8335.38,8140.02,8205.14,93500],["2010-07-29",8400.5,8400.5,8205.14,8335.38,67460],["2010-07-30",8400.5,8660.98,8335.38,8530.74,168990],["2010-08-02",8726.1,8791.22,8530.74,8660.98,195220],["2010-08-03",8530.74,8530.74,8335.38,8335.38,54190],["2010-08-04",8205.14,8400.5,8140.02,8270.26,64850],["2010-08-05",8335.38,8335.38,8205.14,8335.38,31890],["2010-08-06",8400.5,8660.98,8140.02,8530.74,97510],["2010-08-09",8595.86,8595.86,8140.02,8140.02,322710],["2010-08-10",8140.02,8140.02,7749.3,7749.3,245600],["2010-08-11",7944.66,8009.78,7749.3,7814.42,53170],["2010-08-12",7488.82,7488.82,7423.7,7423.7,51180],["2010-08-13",7488.82,7684.18,7163.22,7684.18,52090],["2010-08-16",7879.54,8009.78,7749.3,8009.78,46060],["2010-08-17",8009.78,8009.78,7619.06,7944.66,19360],["2010-08-18",7684.18,7814.42,7619.06,7619.06,26730],["2010-08-19",7553.94,7619.06,7488.82,7619.06,44560],["2010-08-20",7814.42,7814.42,7488.82,7684.18,21810],["2010-08-23",7488.82,7749.3,7423.7,7423.7,10160],["2010-08-24",7163.22,7358.58,7098.1,7098.1,30590],["2010-08-25",6772.5,6902.74,6772.5,6772.5,48160],["2010-08-26",6577.14,6837.62,6446.9,6772.5,107120],["2010-08-27",6512.02,6772.5,6512.02,6772.5,42900],["2010-08-30",7032.98,7098.1,6967.86,7032.98,66700],["2010-08-31",6772.5,7163.22,6772.5,7098.1,58390],["2010-09-01",7098.1,7098.1,6837.62,6837.62,67080],["2010-09-06",6967.86,7163.22,6837.62,6967.86,119030],["2010-09-07",7032.98,7032.98,6837.62,6837.62,34900],["2010-09-08",6707.38,6837.62,6577.14,6837.62,161180],["2010-09-09",6967.86,7163.22,6837.62,7163.22,181160],["2010-09-10",7163.22,7293.46,6837.62,6837.62,117180],["2010-09-13",6837.62,6837.62,6707.38,6837.62,18120],["2010-09-14",6837.62,6967.86,6837.62,6967.86,48570],["2010-09-15",7032.98,7032.98,6707.38,6837.62,33410],["2010-09-16",6707.38,6902.74,6707.38,6772.5,35320],["2010-09-17",6902.74,6902.74,6772.5,6837.62,51330],["2010-09-20",6902.74,7032.98,6837.62,6837.62,88200],["2010-09-21",6837.62,6837.62,6707.38,6837.62,38560],["2010-09-22",6837.62,6837.62,6707.38,6772.5,74340],["2010-09-23",6707.38,6707.38,6577.14,6707.38,33130],["2010-09-24",6577.14,6772.5,6577.14,6707.38,106740],["2010-09-27",6837.62,6837.62,6707.38,6707.38,36430],["2010-09-28",6902.74,6902.74,6642.26,6707.38,21100],["2010-09-29",6707.38,6837.62,6642.26,6837.62,70470],["2010-09-30",6642.26,6837.62,6642.26,6642.26,52780],["2010-10-01",6707.38,6837.62,6642.26,6772.5,23520],["2010-10-04",6642.26,6707.38,6512.02,6707.38,60310],["2010-10-05",6446.9,6707.38,6381.78,6707.38,11650],["2010-10-06",6837.62,6837.62,6512.02,6707.38,12510],["2010-10-07",6512.02,6837.62,6512.02,6707.38,35630],["2010-10-08",6772.5,6772.5,6577.14,6707.38,6800],["2010-10-11",6707.38,6707.38,6512.02,6512.02,32520],["2010-10-12",6446.9,6512.02,6316.66,6316.66,15200],["2010-10-13",6381.78,6577.14,6381.78,6577.14,36670],["2010-10-14",6577.14,6577.14,6577.14,6577.14,9110],["2010-10-15",6577.14,6642.26,6512.02,6512.02,4630],["2010-10-18",6642.26,6642.26,6512.02,6577.14,30250],["2010-10-19",6316.66,6577.14,6251.54,6251.54,70180],["2010-10-20",6316.66,6446.9,5991.05,6121.3,26990],["2010-10-21",6121.3,6186.42,6056.18,6186.42,45250],["2010-10-22",6056.18,6316.66,6056.18,6186.42,30000],["2010-10-25",6186.42,6186.42,6056.18,6186.42,1570],["2010-10-26",6251.54,6446.9,6251.54,6316.66,3280],["2010-10-27",6446.9,6446.9,6121.3,6121.3,11260],["2010-10-28",5991.05,6186.42,5991.05,6121.3,12620],["2010-10-29",6251.54,6251.54,6186.42,6186.42,12360],["2010-11-01",6121.3,6186.42,6056.18,6186.42,8770],["2010-11-02",6186.42,6186.42,6056.18,6186.42,24020],["2010-11-03",6186.42,6186.42,5991.05,6186.42,18360],["2010-11-04",6186.42,6316.66,6121.3,6316.66,61750],["2010-11-05",6251.54,6316.66,6056.18,6316.66,57810],["2010-11-08",6121.3,6316.66,6056.18,6056.18,16940],["2010-11-09",6056.18,6056.18,5860.81,5925.93,20050],["2010-11-10",5991.05,6121.3,5991.05,6121.3,13760],["2010-11-11",5925.93,6186.42,5860.81,5925.93,3510],["2010-11-12",5730.57,5860.81,5665.45,5665.45,29770],["2010-11-15",5535.21,5600.33,5470.09,5535.21,10230],["2010-11-16",5339.85,5535.21,5274.73,5274.73,32610],["2010-11-17",5209.61,5339.85,5209.61,5274.73,22890],["2010-11-18",5535.21,5535.21,5535.21,5535.21,30910],["2010-11-19",5535.21,5795.69,5404.97,5535.21,11860],["2010-11-22",5339.85,5665.45,5339.85,5339.85,5520],["2010-11-23",5274.73,5600.33,5274.73,5470.09,7080],["2010-11-24",5209.61,5665.45,5209.61,5339.85,31350],["2010-11-25",5535.21,5600.33,5470.09,5600.33,41920],["2010-11-26",5600.33,5860.81,5600.33,5665.45,3350],["2010-11-29",5860.81,5860.81,5535.21,5535.21,5850],["2010-11-30",5730.57,5795.69,5665.45,5795.69,56170],["2010-12-01",5991.05,5991.05,5535.21,5730.57,15480],["2010-12-02",5535.21,5925.93,5535.21,5925.93,64280],["2010-12-03",5925.93,6186.42,5795.69,6186.42,60800],["2010-12-06",6316.66,6446.9,5991.05,6316.66,128070],["2010-12-07",6316.66,6316.66,6056.18,6056.18,55980],["2010-12-08",5991.05,5991.05,5795.69,5795.69,62410],["2010-12-09",5860.81,5925.93,5665.45,5925.93,5200],["2010-12-10",5991.05,6056.18,5925.93,5991.05,24390],["2010-12-13",6186.42,6251.54,6121.3,6251.54,173230],["2010-12-14",6381.78,6381.78,5991.05,6121.3,98200],["2010-12-15",6056.18,6186.42,5860.81,5860.81,33600],["2010-12-16",5600.33,5860.81,5600.33,5730.57,13080],["2010-12-17",5730.57,5991.05,5730.57,5860.81,20820],["2010-12-20",5925.93,5925.93,5665.45,5665.45,21310],["2010-12-21",5730.57,5860.81,5600.33,5795.69,29920],["2010-12-22",5795.69,5925.93,5535.21,5665.45,8420],["2010-12-23",5860.81,5860.81,5535.21,5795.69,3470],["2010-12-24",5860.81,5860.81,5535.21,5860.81,71530],["2010-12-27",5795.69,5860.81,5665.45,5665.45,16130],["2010-12-28",5730.57,5860.81,5535.21,5860.81,11050],["2010-12-29",5795.69,5860.81,5795.69,5795.69,44540],["2010-12-30",5600.33,5795.69,5535.21,5795.69,24950],["2010-12-31",5535.21,5795.69,5535.21,5795.69,160230],["2011-01-04",5795.69,6056.18,5730.57,5925.93,58920],["2011-01-05",5860.81,5860.81,5665.45,5860.81,7940],["2011-01-06",5730.57,5730.57,5665.45,5730.57,3810],["2011-01-07",5730.57,5860.81,5535.21,5860.81,142260],["2011-01-10",5665.45,5665.45,5600.33,5600.33,14180],["2011-01-11",5665.45,5665.45,5470.09,5470.09,15730],["2011-01-12",5665.45,5665.45,5404.97,5535.21,3290],["2011-01-13",5535.21,5665.45,5470.09,5535.21,128340],["2011-01-14",5535.21,5600.33,5470.09,5535.21,13160],["2011-01-17",5470.09,5665.45,5470.09,5535.21,14480],["2011-01-18",5535.21,5535.21,5470.09,5535.21,16910],["2011-01-19",5665.45,5665.45,5470.09,5470.09,10890],["2011-01-20",5665.45,5665.45,5470.09,5535.21,10700],["2011-01-21",5404.97,5535.21,5404.97,5535.21,25950],["2011-01-24",5404.97,5404.97,5274.73,5339.85,66680],["2011-01-25",5339.85,5404.97,5144.49,5209.61,125200],["2011-01-26",5404.97,5404.97,5339.85,5339.85,5420],["2011-01-27",5209.61,5404.97,5209.61,5274.73,15430],["2011-01-28",5339.85,5404.97,5209.61,5339.85,26890],["2011-02-08",5404.97,5404.97,5339.85,5339.85,400],["2011-02-09",5339.85,5470.09,5339.85,5470.09,26620],["2011-02-10",5470.09,5470.09,5339.85,5404.97,2500],["2011-02-11",5404.97,5404.97,5404.97,5404.97,8120],["2011-02-14",5339.85,5470.09,5339.85,5404.97,10590],["2011-02-15",5404.97,5404.97,5274.73,5404.97,10960],["2011-02-16",5404.97,5404.97,5209.61,5209.61,8730],["2011-02-17",5209.61,5209.61,5079.37,5079.37,12740],["2011-02-18",5079.37,5209.61,4884.01,4884.01,36570],["2011-02-21",4884.01,4884.01,4688.65,4688.65,66170],["2011-02-22",4558.41,4688.65,4558.41,4558.41,7220],["2011-02-23",4623.53,4688.65,4558.41,4688.65,17940],["2011-02-24",4558.41,4623.53,4558.41,4623.53,4700],["2011-02-25",4688.65,4688.65,4493.29,4558.41,44920],["2011-02-28",4493.29,4558.41,4493.29,4558.41,3540],["2011-03-01",4558.41,4558.41,4428.17,4428.17,14350],["2011-03-02",4363.05,4363.05,4297.93,4297.93,16440],["2011-03-03",4232.81,4297.93,4167.69,4167.69,29860],["2011-03-04",4297.93,4363.05,4297.93,4363.05,17700],["2011-03-07",4428.17,4558.41,4363.05,4558.41,41600],["2011-03-08",4558.41,4688.65,4558.41,4688.65,1550],["2011-03-09",4493.29,4493.29,4493.29,4493.29,13000],["2011-03-10",4297.93,4688.65,4297.93,4688.65,29490],["2011-03-11",4688.65,4688.65,4558.41,4688.65,2700],["2011-03-14",4493.29,4623.53,4493.29,4493.29,21970],["2011-03-15",4363.05,4558.41,4297.93,4493.29,9410],["2011-03-16",4297.93,4493.29,4297.93,4428.17,2430],["2011-03-17",4363.05,4493.29,4363.05,4493.29,3860],["2011-03-18",4493.29,4558.41,4428.17,4493.29,12360],["2011-03-21",4558.41,4688.65,4493.29,4688.65,4560],["2011-03-22",4558.41,4688.65,4558.41,4688.65,5430],["2011-03-23",4623.53,4623.53,4558.41,4558.41,8470],["2011-03-24",4558.41,4558.41,4558.41,4558.41,17860],["2011-03-25",4558.41,4623.53,4558.41,4558.41,15140],["2011-03-28",4558.41,4558.41,4493.29,4493.29,5610],["2011-03-29",4558.41,4688.65,4493.29,4623.53,88770],["2011-03-30",4428.17,4623.53,4428.17,4623.53,23790],["2011-03-31",4558.41,4558.41,4493.29,4493.29,7220],["2011-04-01",4493.29,4558.41,4428.17,4493.29,6200],["2011-04-04",4363.05,4493.29,4363.05,4363.05,12180],["2011-04-05",4232.81,4363.05,4232.81,4297.93,3900],["2011-04-06",4297.93,4493.29,4297.93,4428.17,1430],["2011-04-07",4363.05,4428.17,4297.93,4428.17,10100],["2011-04-08",4428.17,4428.17,4232.81,4232.81,9300],["2011-04-13",4232.81,4363.05,4232.81,4363.05,160],["2011-04-14",4297.93,4493.29,4297.93,4428.17,4200],["2011-04-15",4363.05,4363.05,4232.81,4297.93,3410],["2011-04-18",4167.69,4363.05,4167.69,4167.69,5640],["2011-04-19",4167.69,4232.81,4167.69,4232.81,3580],["2011-04-20",4297.93,4297.93,4232.81,4232.81,1900],["2011-04-21",4297.93,4297.93,4167.69,4167.69,1110],["2011-04-22",4297.93,4297.93,3972.33,3972.33,22300],["2011-04-25",3972.33,4167.69,3907.21,4167.69,10230],["2011-04-26",3972.33,4037.45,3972.33,3972.33,10740],["2011-04-27",3972.33,4037.45,3972.33,4037.45,5300],["2011-04-28",3972.33,4102.57,3972.33,4102.57,1070],["2011-04-29",4102.57,4102.57,4102.57,4102.57,760],["2011-05-04",3972.33,4037.45,3972.33,4037.45,11740],["2011-05-05",3972.33,4037.45,3972.33,4037.45,9080],["2011-05-06",3972.33,3972.33,3907.21,3907.21,8630],["2011-05-09",4102.57,4102.57,3972.33,4102.57,41780],["2011-05-10",4102.57,4167.69,4037.45,4037.45,12620],["2011-05-11",3972.33,4037.45,3972.33,4037.45,20640],["2011-05-12",3972.33,3972.33,3972.33,3972.33,100],["2011-05-13",3907.21,4102.57,3907.21,4037.45,5370],["2011-05-16",4102.57,4167.69,4037.45,4037.45,35730],["2011-05-17",3972.33,4037.45,3907.21,3972.33,22580],["2011-05-18",3907.21,4102.57,3907.21,4037.45,9660],["2011-05-19",4037.45,4037.45,3972.33,4037.45,11570],["2011-05-20",4102.57,4102.57,3972.33,3972.33,19050],["2011-05-23",3907.21,4037.45,3842.09,3842.09,16100],["2011-05-24",3776.97,3776.97,3711.85,3711.85,42780],["2011-05-25",3646.73,3711.85,3581.61,3581.61,40400],["2011-05-26",3581.61,3646.73,3451.37,3646.73,15400],["2011-05-27",3646.73,3776.97,3646.73,3776.97,16540],["2011-05-30",3711.85,3842.09,3711.85,3842.09,2690],["2011-05-31",3842.09,3907.21,3711.85,3842.09,38190],["2011-06-01",3776.97,3842.09,3776.97,3842.09,25140],["2011-06-02",3907.21,3972.33,3776.97,3972.33,62060],["2011-06-03",4043.27,4114.2,3972.33,4043.27,24690],["2011-06-06",4114.2,4114.2,3972.33,4043.27,1430],["2011-06-07",4114.2,4114.2,4043.27,4114.2,230],["2011-06-08",4043.27,4043.27,3972.33,3972.33,19030],["2011-06-09",4043.27,4043.27,3972.33,3972.33,5760],["2011-06-10",3972.33,4043.27,3972.33,4043.27,18690],["2011-06-13",4114.2,4114.2,3972.33,4114.2,18330],["2011-06-14",4114.2,4185.13,3972.33,3972.33,92910],["2011-06-15",4114.2,4114.2,3830.46,4043.27,10920],["2011-06-16",4114.2,4114.2,3972.33,3972.33,70050],["2011-06-17",4114.2,4114.2,3972.33,3972.33,10990],["2011-06-20",3830.46,3901.4,3830.46,3901.4,7420],["2011-06-21",3972.33,4043.27,3972.33,4043.27,26410],["2011-06-22",3972.33,4114.2,3972.33,4114.2,12660],["2011-06-23",4185.13,4256.07,4114.2,4256.07,28190],["2011-06-24",4397.94,4468.87,4185.13,4327.0,13020],["2011-06-27",4256.07,4397.94,4114.2,4114.2,3360],["2011-06-28",4114.2,4114.2,3972.33,3972.33,26690],["2011-06-29",3901.4,4114.2,3901.4,3972.33,11300],["2011-06-30",4114.2,4114.2,3901.4,3972.33,91560],["2011-07-01",4043.27,4043.27,3901.4,4043.27,13580],["2011-07-04",4114.2,4185.13,4114.2,4185.13,76600],["2011-07-05",4327.0,4327.0,4256.07,4256.07,26640],["2011-07-06",4256.07,4397.94,4185.13,4185.13,13640],["2011-07-07",4185.13,4256.07,4185.13,4256.07,13320],["2011-07-08",4256.07,4256.07,4114.2,4114.2,16420],["2011-07-11",4114.2,4114.2,4043.27,4043.27,50590],["2011-07-12",4043.27,4114.2,3972.33,4114.2,90710],["2011-07-13",4185.13,4185.13,4043.27,4043.27,23800],["2011-07-14",4114.2,4114.2,4114.2,4114.2,10900],["2011-07-15",4043.27,4043.27,4043.27,4043.27,18970],["2011-07-18",4043.27,4043.27,3972.33,3972.33,2080],["2011-07-19",3972.33,4043.27,3972.33,4043.27,9530],["2011-07-20",4043.27,4043.27,4043.27,4043.27,4500],["2011-07-21",3972.33,3972.33,3901.4,3972.33,37060],["2011-07-22",3972.33,4043.27,3972.33,4043.27,22550],["2011-07-25",3972.33,3972.33,3901.4,3901.4,13720],["2011-07-26",3901.4,3972.33,3901.4,3972.33,55160],["2011-07-27",3901.4,3972.33,3901.4,3972.33,16400],["2011-07-28",3972.33,3972.33,3972.33,3972.33,7000],["2011-07-29",3972.33,3972.33,3972.33,3972.33,7500],["2011-08-01",3901.4,3972.33,3830.46,3972.33,7320],["2011-08-02",3972.33,3972.33,3901.4,3901.4,3340],["2011-08-03",3972.33,3972.33,3901.4,3901.4,42970],["2011-08-04",3901.4,3972.33,3901.4,3972.33,5740],["2011-08-05",3972.33,4043.27,3972.33,3972.33,21170],["2011-08-08",3972.33,4043.27,3972.33,4043.27,8500],["2011-08-09",3972.33,3972.33,3901.4,3901.4,3800],["2011-08-10",3901.4,4043.27,3901.4,3972.33,1810],["2011-08-11",3972.33,4043.27,3901.4,4043.27,14400],["2011-08-12",4043.27,4114.2,4043.27,4114.2,13630],["2011-08-15",4185.13,4185.13,4114.2,4114.2,2820],["2011-08-16",3972.33,4114.2,3972.33,4114.2,250],["2011-08-17",4043.27,4114.2,4043.27,4114.2,49120],["2011-08-18",4114.2,4114.2,4043.27,4114.2,13160],["2011-08-19",4043.27,4185.13,3972.33,4043.27,24510],["2011-08-22",4185.13,4185.13,4114.2,4185.13,5080],["2011-08-23",4185.13,4185.13,4043.27,4114.2,11510],["2011-08-24",4114.2,4114.2,4114.2,4114.2,0],["2011-08-25",3972.33,4043.27,3972.33,4043.27,10740],["2011-08-26",4043.27,4043.27,4043.27,4043.27,0],["2011-08-29",3972.33,4114.2,3972.33,4114.2,18900],["2011-08-30",4256.07,4256.07,4114.2,4114.2,17190],["2011-08-31",4114.2,4114.2,4043.27,4043.27,1620],["2011-09-01",4043.27,4114.2,3972.33,4043.27,67600],["2011-09-05",3972.33,4043.27,3901.4,4043.27,57290],["2011-09-06",3972.33,4043.27,3901.4,3972.33,19970],["2011-09-07",3972.33,4043.27,3901.4,4043.27,8940],["2011-09-08",4043.27,4114.2,3972.33,4043.27,86470],["2011-09-09",4114.2,4114.2,3972.33,4043.27,16210],["2011-09-12",4043.27,4043.27,3901.4,3972.33,27090],["2011-09-13",3972.33,4043.27,3901.4,4043.27,61430],["2011-09-14",4043.27,4043.27,4043.27,4043.27,10960],["2011-09-15",3901.4,4043.27,3901.4,3972.33,11120],["2011-09-16",3972.33,3972.33,3901.4,3901.4,10250],["2011-09-19",3972.33,3972.33,3972.33,3972.33,17800],["2011-09-20",4043.27,4043.27,3901.4,3972.33,7380],["2011-09-21",3901.4,3972.33,3901.4,3901.4,3550],["2011-09-22",3972.33,3972.33,3972.33,3972.33,10],["2011-09-23",3972.33,3972.33,3901.4,3972.33,12170],["2011-09-26",3901.4,3972.33,3901.4,3972.33,210],["2011-09-27",3972.33,3972.33,3901.4,3901.4,14470],["2011-09-28",3972.33,3972.33,3901.4,3972.33,17730],["2011-09-29",3972.33,3972.33,3830.46,3972.33,23040],["2011-09-30",3901.4,3972.33,3830.46,3972.33,8940],["2011-10-03",3901.4,3901.4,3830.46,3901.4,6010],["2011-10-04",3972.33,4043.27,3901.4,3901.4,39880],["2011-10-05",3972.33,3972.33,3830.46,3901.4,11010],["2011-10-06",3901.4,3972.33,3901.4,3972.33,45120],["2011-10-07",3972.33,3972.33,3901.4,3972.33,16900],["2011-10-10",3972.33,3972.33,3901.4,3972.33,19170],["2011-10-11",3901.4,4043.27,3901.4,3901.4,18890],["2011-10-12",3830.46,3972.33,3830.46,3901.4,6330],["2011-10-13",3901.4,3972.33,3830.46,3830.46,40110],["2011-10-14",3901.4,3972.33,3901.4,3972.33,125400],["2011-10-17",3972.33,4043.27,3972.33,3972.33,167260],["2011-10-18",3972.33,4114.2,3972.33,4043.27,94250],["2011-10-19",3972.33,4043.27,3972.33,3972.33,13070],["2011-10-20",3972.33,4043.27,3972.33,3972.33,18370],["2011-10-21",3972.33,4043.27,3972.33,3972.33,31640],["2011-10-24",3972.33,4043.27,3901.4,3901.4,14590],["2011-10-25",3901.4,3972.33,3901.4,3972.33,650],["2011-10-26",3901.4,3972.33,3830.46,3901.4,47560],["2011-10-27",3901.4,3901.4,3759.53,3901.4,33630],["2011-10-28",3901.4,3972.33,3830.46,3901.4,51230],["2011-10-31",3972.33,3972.33,3830.46,3830.46,13910],["2011-11-01",3901.4,3901.4,3688.59,3759.53,59080],["2011-11-02",3759.53,3901.4,3759.53,3901.4,174890],["2011-11-03",3901.4,3901.4,3830.46,3901.4,73320],["2011-11-04",3901.4,3901.4,3830.46,3901.4,77630],["2011-11-07",3830.46,3972.33,3830.46,3901.4,120310],["2011-11-08",3901.4,3972.33,3901.4,3901.4,76060],["2011-11-09",3901.4,3972.33,3901.4,3972.33,73800],["2011-11-10",3901.4,3972.33,3901.4,3972.33,68030],["2011-11-11",3972.33,4043.27,3830.46,3830.46,206380],["2011-11-14",3759.53,3759.53,3759.53,3759.53,7100],["2011-11-15",3688.59,3830.46,3688.59,3830.46,420],["2011-11-16",3830.46,3830.46,3759.53,3830.46,1180],["2011-11-17",3830.46,3830.46,3759.53,3759.53,5220],["2011-11-18",3759.53,3759.53,3759.53,3759.53,450],["2011-11-21",3759.53,3759.53,3688.59,3688.59,3680],["2011-11-22",3617.66,3759.53,3617.66,3759.53,13390],["2011-11-23",3759.53,3759.53,3759.53,3759.53,0],["2011-11-24",3688.59,3688.59,3688.59,3688.59,1000],["2011-11-25",3759.53,3759.53,3759.53,3759.53,44130],["2011-11-28",3759.53,3759.53,3759.53,3759.53,1100],["2011-11-29",3688.59,3688.59,3688.59,3688.59,2980],["2011-11-30",3688.59,3688.59,3617.66,3617.66,6010],["2011-12-01",3617.66,3617.66,3546.72,3546.72,820],["2011-12-02",3617.66,3617.66,3617.66,3617.66,20],["2011-12-05",3688.59,3688.59,3688.59,3688.59,20],["2011-12-06",3617.66,3617.66,3546.72,3546.72,520],["2011-12-07",3546.72,3546.72,3546.72,3546.72,4520],["2011-12-08",3546.72,3546.72,3404.86,3546.72,3140],["2011-12-09",3546.72,3617.66,3546.72,3617.66,5970],["2011-12-12",3617.66,3617.66,3475.79,3475.79,30560],["2011-12-13",3546.72,3546.72,3333.92,3333.92,3610],["2011-12-14",3192.05,3404.86,3192.05,3404.86,360],["2011-12-15",3262.99,3333.92,3262.99,3333.92,2050],["2011-12-16",3404.86,3475.79,3262.99,3404.86,3550],["2011-12-19",3262.99,3262.99,3262.99,3262.99,1140],["2011-12-20",3121.12,3121.12,3121.12,3121.12,9630],["2011-12-21",2979.25,2979.25,2979.25,2979.25,5210],["2011-12-22",2837.38,2837.38,2837.38,2837.38,17130],["2011-12-23",2837.38,2837.38,2695.51,2695.51,800],["2011-12-26",2624.58,2624.58,2624.58,2624.58,5500],["2011-12-27",2553.64,2553.64,2553.64,2553.64,20980],["2011-12-28",2553.64,2624.58,2482.71,2553.64,27650],["2011-12-29",2553.64,2624.58,2482.71,2482.71,10160],["2011-12-30",2553.64,2553.64,2482.71,2553.64,16730],["2012-01-03",2553.64,2624.58,2553.64,2624.58,14450],["2012-01-04",2624.58,2624.58,2553.64,2553.64,44150],["2012-01-05",2553.64,2553.64,2553.64,2553.64,0],["2012-01-06",2553.64,2553.64,2553.64,2553.64,16500],["2012-01-09",2482.71,2624.58,2482.71,2624.58,5550],["2012-01-10",2695.51,2695.51,2553.64,2624.58,26550],["2012-01-11",2695.51,2695.51,2624.58,2624.58,49460],["2012-01-12",2695.51,2695.51,2695.51,2695.51,10],["2012-01-13",2695.51,2695.51,2624.58,2624.58,9000],["2012-01-16",2624.58,2624.58,2624.58,2624.58,26250],["2012-01-17",2624.58,2695.51,2553.64,2624.58,34510],["2012-01-18",2695.51,2695.51,2695.51,2695.51,22720],["2012-01-19",2695.51,2766.44,2695.51,2766.44,32800],["2012-01-20",2766.44,2837.38,2766.44,2837.38,1430],["2012-01-30",2979.25,2979.25,2979.25,2979.25,4940],["2012-01-31",3121.12,3121.12,3121.12,3121.12,4090],["2012-02-01",2979.25,3262.99,2979.25,3050.18,34040],["2012-02-02",3121.12,3121.12,3121.12,3121.12,210],["2012-02-03",3262.99,3262.99,3050.18,3050.18,9980],["2012-02-06",2979.25,3192.05,2979.25,3192.05,11780],["2012-02-07",3121.12,3262.99,3121.12,3262.99,2400],["2012-02-08",3262.99,3404.86,3262.99,3404.86,20690],["2012-02-09",3475.79,3546.72,3475.79,3546.72,8850],["2012-02-10",3475.79,3546.72,3404.86,3404.86,45630],["2012-02-13",3333.92,3546.72,3262.99,3404.86,13110],["2012-02-14",3404.86,3404.86,3404.86,3404.86,20200],["2012-02-15",3404.86,3475.79,3404.86,3404.86,19420],["2012-02-16",3475.79,3546.72,3475.79,3546.72,2500],["2012-02-17",3617.66,3617.66,3404.86,3404.86,4570],["2012-02-20",3262.99,3475.79,3262.99,3475.79,13040],["2012-02-21",3404.86,3404.86,3333.92,3333.92,4950],["2012-02-22",3404.86,3475.79,3333.92,3475.79,53750],["2012-02-23",3546.72,3617.66,3546.72,3546.72,514260],["2012-02-24",3475.79,3546.72,3404.86,3546.72,18630],["2012-02-27",3546.72,3617.66,3546.72,3617.66,12070],["2012-02-28",3546.72,3546.72,3475.79,3546.72,36470],["2012-02-29",3546.72,3617.66,3404.86,3546.72,61550],["2012-03-01",3475.79,3546.72,3475.79,3546.72,39820],["2012-03-02",3546.72,3688.59,3546.72,3617.66,14520],["2012-03-05",3617.66,3759.53,3617.66,3759.53,8910],["2012-03-06",3759.53,3901.4,3688.59,3759.53,15030],["2012-03-07",3688.59,3830.46,3688.59,3830.46,25680],["2012-03-08",3759.53,3901.4,3759.53,3759.53,16420],["2012-03-09",3688.59,3688.59,3688.59,3688.59,7270],["2012-03-12",3688.59,3830.46,3617.66,3688.59,740],["2012-03-13",3688.59,3759.53,3617.66,3617.66,4540],["2012-03-14",3688.59,3759.53,3688.59,3759.53,12030],["2012-03-15",3901.4,3901.4,3830.46,3830.46,12700],["2012-03-16",3759.53,3972.33,3759.53,3972.33,35510],["2012-03-19",3972.33,4043.27,3972.33,4043.27,18820],["2012-03-20",4043.27,4043.27,3901.4,4043.27,4270],["2012-03-21",4114.2,4114.2,4043.27,4043.27,4130],["2012-03-22",4114.2,4185.13,4043.27,4185.13,29350],["2012-03-23",4043.27,4327.0,4043.27,4327.0,16800],["2012-03-26",4397.94,4539.81,4327.0,4539.81,17440],["2012-03-27",4681.68,4681.68,4327.0,4539.81,2420],["2012-03-28",4327.0,4539.81,4327.0,4397.94,3350],["2012-03-29",4397.94,4397.94,4185.13,4185.13,7940],["2012-03-30",4256.07,4256.07,4256.07,4256.07,90],["2012-04-03",4256.07,4256.07,4043.27,4256.07,300],["2012-04-04",4256.07,4327.0,4043.27,4256.07,3420],["2012-04-05",4185.13,4185.13,4043.27,4043.27,13210],["2012-04-06",3972.33,3972.33,3901.4,3901.4,17980],["2012-04-09",3901.4,3901.4,3759.53,3759.53,15080],["2012-04-10",3617.66,3830.46,3617.66,3759.53,29730],["2012-04-11",3617.66,3901.4,3617.66,3901.4,14570],["2012-04-12",3901.4,3901.4,3759.53,3759.53,19390],["2012-04-13",3759.53,3759.53,3617.66,3617.66,28590],["2012-04-16",3546.72,3688.59,3475.79,3688.59,13280],["2012-04-17",3688.59,3688.59,3546.72,3688.59,28950],["2012-04-18",3688.59,3759.53,3546.72,3688.59,24210],["2012-04-19",3688.59,3688.59,3546.72,3617.66,42460],["2012-04-20",3546.72,3617.66,3546.72,3617.66,8150],["2012-04-23",3688.59,3688.59,3475.79,3475.79,13710],["2012-04-24",3617.66,3617.66,3404.86,3546.72,4820],["2012-04-25",3546.72,3688.59,3546.72,3617.66,6840],["2012-04-26",3688.59,3688.59,3546.72,3688.59,11190],["2012-04-27",3688.59,3759.53,3688.59,3688.59,20480],["2012-05-02",3688.59,3759.53,3546.72,3546.72,14280],["2012-05-03",3546.72,3688.59,3546.72,3688.59,14830],["2012-05-04",3688.59,3830.46,3688.59,3830.46,24800],["2012-05-07",3972.33,3972.33,3901.4,3972.33,48160],["2012-05-08",4114.2,4114.2,4114.2,4114.2,49490],["2012-05-09",4185.13,4256.07,3972.33,4185.13,43290],["2012-05-10",4327.0,4327.0,4256.07,4327.0,44990],["2012-05-11",4468.87,4468.87,4114.2,4256.07,17860],["2012-05-14",4043.27,4043.27,4043.27,4043.27,4020],["2012-05-15",3901.4,3901.4,3901.4,3901.4,3630],["2012-05-16",3759.53,4043.27,3759.53,3759.53,77970],["2012-05-17",3688.59,3688.59,3617.66,3617.66,11550],["2012-05-18",3546.72,3617.66,3475.79,3546.72,40750],["2012-05-21",3546.72,3688.59,3546.72,3688.59,1850],["2012-05-22",3830.46,3830.46,3830.46,3830.46,6950],["2012-05-23",3759.53,3759.53,3688.59,3688.59,8810],["2012-05-24",3617.66,3617.66,3546.72,3546.72,7580],["2012-05-25",3617.66,3688.59,3617.66,3688.59,10620],["2012-05-28",3688.59,3759.53,3688.59,3759.53,960],["2012-05-29",3617.66,3830.46,3617.66,3830.46,80],["2012-05-30",3901.4,3901.4,3830.46,3830.46,2790],["2012-05-31",3688.59,3688.59,3688.59,3688.59,2070],["2012-06-01",3688.59,3688.59,3617.66,3688.59,10900],["2012-06-04",3617.66,3688.59,3546.72,3546.72,10870],["2012-06-05",3546.72,3617.66,3546.72,3617.66,6670],["2012-06-06",3617.66,3759.53,3617.66,3688.59,32760],["2012-06-07",3759.53,3759.53,3759.53,3759.53,10340],["2012-06-08",3617.66,3617.66,3617.66,3617.66,21200],["2012-06-11",3617.66,3617.66,3617.66,3617.66,1510],["2012-06-12",3688.59,3688.59,3475.79,3475.79,3010],["2012-06-13",3404.86,3546.72,3404.86,3475.79,3200],["2012-06-14",3617.66,3617.66,3475.79,3546.72,6100],["2012-06-15",3688.59,3688.59,3688.59,3688.59,3000],["2012-06-18",3617.66,3617.66,3617.66,3617.66,200],["2012-06-19",3546.72,3546.72,3546.72,3546.72,2070],["2012-06-20",3475.79,3475.79,3404.86,3404.86,15300],["2012-06-21",3404.86,3404.86,3333.92,3333.92,2600],["2012-06-22",3333.92,3333.92,3262.99,3262.99,5800],["2012-06-25",3192.05,3192.05,3192.05,3192.05,1700],["2012-06-26",3262.99,3262.99,3121.12,3121.12,9450],["2012-06-27",3262.99,3262.99,3192.05,3262.99,9030],["2012-06-28",3333.92,3333.92,3262.99,3333.92,6400],["2012-06-29",3333.92,3333.92,3192.05,3192.05,21700],["2012-07-02",3121.12,3121.12,3121.12,3121.12,10000],["2012-07-03",3121.12,3121.12,2979.25,2979.25,2230],["2012-07-04",2979.25,3121.12,2979.25,2979.25,29000],["2012-07-05",2837.38,2979.25,2837.38,2979.25,12190],["2012-07-06",3050.18,3050.18,3050.18,3050.18,10],["2012-07-09",2979.25,2979.25,2908.31,2979.25,12010],["2012-07-10",3121.12,3121.12,3121.12,3121.12,10],["2012-07-11",3050.18,3192.05,3050.18,3192.05,2440],["2012-07-12",3262.99,3262.99,3121.12,3121.12,3050],["2012-07-13",3050.18,3262.99,3050.18,3262.99,6020],["2012-07-16",3262.99,3262.99,3121.12,3121.12,3520],["2012-07-17",3050.18,3050.18,2979.25,2979.25,7910],["2012-07-18",3050.18,3121.12,2908.31,2908.31,5890],["2012-07-19",2979.25,3050.18,2979.25,3050.18,2500],["2012-07-20",3050.18,3192.05,3050.18,3050.18,8100],["2012-07-23",2979.25,2979.25,2979.25,2979.25,2130],["2012-07-24",2908.31,2908.31,2908.31,2908.31,520],["2012-07-25",3050.18,3050.18,2837.38,2837.38,7510],["2012-07-26",2837.38,2979.25,2837.38,2837.38,7700],["2012-07-27",2837.38,2837.38,2766.44,2766.44,10170],["2012-07-30",2837.38,2837.38,2837.38,2837.38,10010],["2012-07-31",2979.25,2979.25,2979.25,2979.25,3500],["2012-08-01",3050.18,3121.12,2908.31,3121.12,26070],["2012-08-02",3121.12,3262.99,3121.12,3262.99,20280],["2012-08-03",3404.86,3404.86,3192.05,3262.99,11150],["2012-08-06",3404.86,3404.86,3121.12,3121.12,4080],["2012-08-07",2979.25,3192.05,2979.25,3192.05,12910],["2012-08-08",3262.99,3262.99,3192.05,3262.99,11240],["2012-08-09",3333.92,3333.92,3333.92,3333.92,10],["2012-08-10",3262.99,3333.92,3262.99,3333.92,42010],["2012-08-13",3404.86,3404.86,3192.05,3192.05,40010],["2012-08-14",3192.05,3192.05,3050.18,3050.18,18320],["2012-08-15",3192.05,3192.05,2908.31,2908.31,30700],["2012-08-16",2979.25,3050.18,2979.25,2979.25,11660],["2012-08-17",2979.25,3121.12,2908.31,3121.12,3550],["2012-08-20",3121.12,3192.05,3121.12,3121.12,29500],["2012-08-21",2979.25,3121.12,2979.25,3121.12,1380],["2012-08-22",2979.25,2979.25,2979.25,2979.25,140],["2012-08-23",2837.38,3050.18,2837.38,3050.18,3170],["2012-08-24",3121.12,3121.12,3121.12,3121.12,110],["2012-08-27",2979.25,3121.12,2979.25,2979.25,3860],["2012-08-28",2979.25,3050.18,2979.25,3050.18,1150],["2012-08-29",2979.25,2979.25,2908.31,2908.31,16000],["2012-08-30",2837.38,2908.31,2837.38,2908.31,19010],["2012-08-31",2837.38,2908.31,2837.38,2908.31,6010],["2012-09-04",2837.38,2837.38,2837.38,2837.38,1200],["2012-09-05",2837.38,2837.38,2766.44,2766.44,1040],["2012-09-06",2837.38,2837.38,2837.38,2837.38,20],["2012-09-07",2695.51,2695.51,2695.51,2695.51,8070],["2012-09-10",2624.58,2624.58,2624.58,2624.58,9370],["2012-09-11",2624.58,2695.51,2553.64,2695.51,410],["2012-09-12",2695.51,2695.51,2695.51,2695.51,0],["2012-09-13",2624.58,2695.51,2624.58,2695.51,2200],["2012-09-14",2766.44,2766.44,2766.44,2766.44,20],["2012-09-17",2695.51,2695.51,2695.51,2695.51,50],["2012-09-18",2766.44,2766.44,2766.44,2766.44,10],["2012-09-19",2695.51,2695.51,2695.51,2695.51,3300],["2012-09-20",2624.58,2624.58,2624.58,2624.58,790],["2012-09-21",2695.51,2695.51,2695.51,2695.51,1650],["2012-09-24",2624.58,2624.58,2624.58,2624.58,200],["2012-09-25",2553.64,2553.64,2553.64,2553.64,20],["2012-09-26",2553.64,2624.58,2482.71,2624.58,4790],["2012-09-27",2553.64,2695.51,2553.64,2695.51,30],["2012-09-28",2695.51,2695.51,2695.51,2695.51,0],["2012-10-01",2624.58,2624.58,2624.58,2624.58,10],["2012-10-02",2553.64,2553.64,2553.64,2553.64,720],["2012-10-03",2553.64,2624.58,2553.64,2624.58,3370],["2012-10-04",2553.64,2695.51,2553.64,2553.64,1110],["2012-10-05",2553.64,2553.64,2553.64,2553.64,0],["2012-10-08",2553.64,2553.64,2553.64,2553.64,0],["2012-10-09",2624.58,2624.58,2624.58,2624.58,5140],["2012-10-10",2695.51,2695.51,2695.51,2695.51,10],["2012-10-11",2695.51,2695.51,2695.51,2695.51,20],["2012-10-12",2695.51,2766.44,2695.51,2766.44,3020],["2012-10-15",2766.44,2766.44,2766.44,2766.44,0],["2012-10-16",2766.44,2766.44,2766.44,2766.44,850],["2012-10-17",2695.51,2695.51,2695.51,2695.51,1000],["2012-10-18",2766.44,2766.44,2766.44,2766.44,380],["2012-10-19",2766.44,2766.44,2766.44,2766.44,2320],["2012-10-22",2766.44,2766.44,2766.44,2766.44,0],["2012-10-23",2695.51,2695.51,2695.51,2695.51,2000],["2012-10-24",2695.51,2695.51,2695.51,2695.51,0],["2012-10-25",2695.51,2695.51,2624.58,2624.58,5100],["2012-10-26",2553.64,2553.64,2553.64,2553.64,100],["2012-10-29",2482.71,2482.71,2482.71,2482.71,2000],["2012-10-30",2411.77,2553.64,2411.77,2553.64,10460],["2012-10-31",2553.64,2624.58,2482.71,2624.58,120],["2012-11-01",2624.58,2695.51,2624.58,2695.51,600],["2012-11-02",2695.51,2695.51,2695.51,2695.51,100],["2012-11-05",2624.58,2624.58,2624.58,2624.58,100],["2012-11-06",2553.64,2624.58,2553.64,2624.58,3600],["2012-11-07",2695.51,2695.51,2695.51,2695.51,110],["2012-11-08",2624.58,2624.58,2624.58,2624.58,1200],["2012-11-09",2695.51,2695.51,2695.51,2695.51,10],["2012-11-12",2766.44,2766.44,2766.44,2766.44,10],["2012-11-13",2695.51,2695.51,2695.51,2695.51,10],["2012-11-14",2624.58,2624.58,2624.58,2624.58,280],["2012-11-15",2553.64,2553.64,2553.64,2553.64,6700],["2012-11-16",2482.71,2482.71,2482.71,2482.71,9600],["2012-11-19",2482.71,2482.71,2411.77,2411.77,14740],["2012-11-20",2482.71,2482.71,2482.71,2482.71,3000],["2012-11-21",2553.64,2553.64,2553.64,2553.64,13800],["2012-11-22",2553.64,2624.58,2553.64,2624.58,5670],["2012-11-23",2624.58,2695.51,2624.58,2695.51,1110],["2012-11-26",2624.58,2695.51,2624.58,2695.51,1170],["2012-11-27",2624.58,2624.58,2624.58,2624.58,40500],["2012-11-28",2624.58,2624.58,2553.64,2624.58,13480],["2012-11-29",2695.51,2695.51,2624.58,2624.58,5430],["2012-11-30",2624.58,2624.58,2553.64,2553.64,6010],["2012-12-03",2624.58,2624.58,2553.64,2553.64,4290],["2012-12-04",2482.71,2553.64,2482.71,2482.71,22300],["2012-12-05",2553.64,2553.64,2553.64,2553.64,6710],["2012-12-06",2553.64,2553.64,2553.64,2553.64,60],["2012-12-07",2553.64,2624.58,2482.71,2482.71,12340],["2012-12-10",2553.64,2553.64,2553.64,2553.64,300],["2012-12-11",2624.58,2624.58,2624.58,2624.58,140],["2012-12-12",2553.64,2695.51,2553.64,2695.51,15700],["2012-12-13",2695.51,2695.51,2695.51,2695.51,8110],["2012-12-14",2695.51,2766.44,2695.51,2695.51,2210],["2012-12-17",2695.51,2766.44,2695.51,2766.44,7170],["2012-12-18",2837.38,2837.38,2695.51,2837.38,6190],["2012-12-19",2979.25,2979.25,2908.31,2979.25,4100],["2012-12-20",2837.38,3121.12,2837.38,3121.12,3500],["2012-12-21",3121.12,3262.99,3121.12,3262.99,1010],["2012-12-24",3121.12,3121.12,3121.12,3121.12,220],["2012-12-25",2979.25,2979.25,2979.25,2979.25,350],["2012-12-26",3017.94,3095.32,3017.94,3095.32,4290],["2012-12-27",3095.32,3095.32,2940.56,3017.94,7250],["2012-12-28",2940.56,2940.56,2940.56,2940.56,700],["2013-01-02",3017.94,3017.94,2863.17,3017.94,13730],["2013-01-03",2940.56,3017.94,2940.56,3017.94,7560],["2013-01-04",3017.94,3095.32,3017.94,3095.32,10260],["2013-01-07",3095.32,3250.09,3095.32,3250.09,31850],["2013-01-08",3095.32,3095.32,3095.32,3095.32,5200],["2013-01-09",3095.32,3095.32,3095.32,3095.32,0],["2013-01-10",3172.71,3172.71,3172.71,3172.71,300],["2013-01-11",3250.09,3250.09,3250.09,3250.09,1500],["2013-01-14",3095.32,3095.32,3095.32,3095.32,10],["2013-01-15",3250.09,3250.09,2940.56,3095.32,4940],["2013-01-16",3172.71,3172.71,3172.71,3172.71,550],["2013-01-17",3017.94,3017.94,3017.94,3017.94,3520],["2013-01-18",2863.17,3095.32,2863.17,3095.32,9770],["2013-01-21",3095.32,3250.09,3017.94,3172.71,17200],["2013-01-22",3017.94,3017.94,3017.94,3017.94,6440],["2013-01-23",2863.17,3095.32,2863.17,3095.32,8620],["2013-01-24",2940.56,3172.71,2940.56,3172.71,41310],["2013-01-25",3095.32,3095.32,3017.94,3095.32,540],["2013-01-28",3095.32,3095.32,2940.56,2940.56,3940],["2013-01-29",2940.56,2940.56,2940.56,2940.56,502750],["2013-01-30",3017.94,3017.94,3017.94,3017.94,100],["2013-01-31",3095.32,3172.71,3095.32,3172.71,47480],["2013-02-01",3017.94,3327.47,3017.94,3327.47,2830],["2013-02-04",3327.47,3559.62,3327.47,3482.24,1240],["2013-02-05",3637.0,3637.0,3327.47,3327.47,6010],["2013-02-06",3482.24,3482.24,3482.24,3482.24,20],["2013-02-07",3559.62,3559.62,3250.09,3250.09,7320],["2013-02-08",3250.09,3404.85,3250.09,3404.85,23540],["2013-02-18",3327.47,3559.62,3327.47,3327.47,64610],["2013-02-19",3327.47,3482.24,3095.32,3172.71,32300],["2013-02-20",3172.71,3172.71,3172.71,3172.71,400],["2013-02-21",3172.71,3327.47,3172.71,3250.09,35360],["2013-02-22",3250.09,3250.09,3095.32,3250.09,40890],["2013-02-25",3250.09,3250.09,3172.71,3172.71,17010],["2013-02-26",3095.32,3095.32,3095.32,3095.32,4470],["2013-02-27",3095.32,3095.32,3095.32,3095.32,0],["2013-02-28",3172.71,3250.09,3172.71,3250.09,3910],["2013-03-01",3172.71,3172.71,3172.71,3172.71,2580],["2013-03-04",3017.94,3250.09,3017.94,3250.09,1520],["2013-03-05",3327.47,3327.47,3172.71,3172.71,20],["2013-03-06",3095.32,3095.32,3095.32,3095.32,100],["2013-03-07",3095.32,3095.32,3095.32,3095.32,3000],["2013-03-08",3095.32,3095.32,3095.32,3095.32,0],["2013-03-11",3095.32,3095.32,3095.32,3095.32,150],["2013-03-12",3095.32,3095.32,3095.32,3095.32,940],["2013-03-13",3172.71,3250.09,3172.71,3250.09,10870],["2013-03-14",3250.09,3250.09,3095.32,3250.09,620],["2013-03-15",3327.47,3327.47,3327.47,3327.47,160],["2013-03-18",3095.32,3095.32,3095.32,3095.32,100],["2013-03-19",3095.32,3095.32,3095.32,3095.32,0],["2013-03-20",3172.71,3172.71,3172.71,3172.71,10],["2013-03-21",3095.32,3095.32,3095.32,3095.32,300],["2013-03-22",3250.09,3250.09,3095.32,3095.32,4770],["2013-03-25",3095.32,3095.32,3017.94,3017.94,990],["2013-03-26",3017.94,3017.94,3017.94,3017.94,0],["2013-03-27",3017.94,3172.71,3017.94,3172.71,3740],["2013-03-28",3017.94,3172.71,3017.94,3017.94,2610],["2013-03-29",3172.71,3172.71,3017.94,3095.32,4020],["2013-04-01",3017.94,3172.71,3017.94,3095.32,1210],["2013-04-02",3250.09,3250.09,3017.94,3095.32,2310],["2013-04-03",3017.94,3172.71,3017.94,3172.71,15110],["2013-04-04",3095.32,3172.71,3095.32,3172.71,27560],["2013-04-05",3095.32,3172.71,3017.94,3172.71,7860],["2013-04-08",3095.32,3095.32,3017.94,3017.94,3460],["2013-04-09",3095.32,3095.32,3017.94,3017.94,1570],["2013-04-10",3017.94,3017.94,3017.94,3017.94,200],["2013-04-11",3017.94,3017.94,3017.94,3017.94,20],["2013-04-12",2940.56,3172.71,2940.56,3172.71,12250],["2013-04-15",3095.32,3095.32,3095.32,3095.32,100],["2013-04-16",2940.56,3250.09,2940.56,3250.09,5690],["2013-04-17",3250.09,3327.47,3250.09,3327.47,6880],["2013-04-18",3172.71,3327.47,3172.71,3327.47,350],["2013-04-22",3327.47,3327.47,3327.47,3327.47,2000],["2013-04-23",3095.32,3327.47,3095.32,3327.47,30],["2013-04-24",3095.32,3095.32,3095.32,3095.32,4700],["2013-04-25",3095.32,3250.09,3095.32,3250.09,31430],["2013-04-26",3327.47,3404.85,3327.47,3404.85,63990],["2013-05-02",3250.09,3637.0,3250.09,3637.0,19780],["2013-05-03",3869.15,3869.15,3869.15,3869.15,43520],["2013-05-06",3869.15,4101.3,3869.15,4101.3,22730],["2013-05-07",4101.3,4333.45,4101.3,4333.45,51130],["2013-05-08",4565.6,4565.6,4565.6,4565.6,10390],["2013-05-09",4875.13,4875.13,4488.22,4875.13,100670],["2013-05-10",5029.9,5029.9,4642.98,4875.13,36500],["2013-05-13",4875.13,4875.13,4565.6,4565.6,20500],["2013-05-14",4256.07,4488.22,4256.07,4256.07,55040],["2013-05-15",4256.07,4256.07,4256.07,4256.07,11270],["2013-05-16",4488.22,4488.22,4256.07,4256.07,12560],["2013-05-17",4410.83,4410.83,4410.83,4410.83,1410],["2013-05-20",4178.69,4488.22,4178.69,4488.22,4510],["2013-05-21",4178.69,4488.22,4178.69,4488.22,1010],["2013-05-22",4488.22,4488.22,4488.22,4488.22,0],["2013-05-23",4410.83,4410.83,4410.83,4410.83,500],["2013-05-24",4410.83,4642.98,4333.45,4488.22,15000],["2013-05-27",4488.22,4488.22,4488.22,4488.22,10],["2013-05-28",4178.69,4488.22,4178.69,4410.83,620],["2013-05-29",4178.69,4488.22,4178.69,4410.83,22810],["2013-05-30",4178.69,4410.83,4178.69,4410.83,5200],["2013-05-31",4256.07,4488.22,4178.69,4178.69,10590],["2013-06-03",4178.69,4178.69,4178.69,4178.69,1000],["2013-06-04",4178.69,4178.69,4178.69,4178.69,47800],["2013-06-05",4178.69,4256.07,4178.69,4256.07,5020],["2013-06-06",4178.69,4256.07,4178.69,4256.07,19390],["2013-06-07",4333.45,4333.45,4256.07,4333.45,5500],["2013-06-10",4333.45,4333.45,4333.45,4333.45,13880],["2013-06-11",4256.07,4333.45,4256.07,4333.45,40050],["2013-06-12",4178.69,4333.45,4178.69,4333.45,5620],["2013-06-13",4178.69,4333.45,4178.69,4333.45,50],["2013-06-14",4178.69,4256.07,4178.69,4256.07,5070],["2013-06-17",4023.92,4023.92,4023.92,4023.92,11500],["2013-06-18",4256.07,4256.07,4256.07,4256.07,10],["2013-06-19",4256.07,4256.07,4256.07,4256.07,0],["2013-06-20",4101.3,4101.3,4023.92,4023.92,3000],["2013-06-21",4023.92,4023.92,4023.92,4023.92,0],["2013-06-24",4178.69,4178.69,4101.3,4178.69,30],["2013-06-25",4178.69,4178.69,4178.69,4178.69,10],["2013-06-26",4178.69,4178.69,4178.69,4178.69,10],["2013-06-27",4178.69,4256.07,4101.3,4256.07,260],["2013-06-28",4256.07,4333.45,4256.07,4333.45,5120],["2013-07-01",4333.45,4333.45,4333.45,4333.45,200],["2013-07-02",4178.69,4256.07,4178.69,4256.07,350],["2013-07-03",4178.69,4256.07,4178.69,4256.07,10010],["2013-07-04",4178.69,4178.69,4178.69,4178.69,2000],["2013-07-05",4178.69,4178.69,4178.69,4178.69,0],["2013-07-08",4333.45,4333.45,4333.45,4333.45,10],["2013-07-09",4333.45,4333.45,4333.45,4333.45,0],["2013-07-10",4333.45,4333.45,4333.45,4333.45,0],["2013-07-11",4333.45,4333.45,4333.45,4333.45,0],["2013-07-12",4333.45,4333.45,4333.45,4333.45,0],["2013-07-15",4333.45,4333.45,4333.45,4333.45,0],["2013-07-16",4333.45,4333.45,4333.45,4333.45,0],["2013-07-17",4333.45,4333.45,4333.45,4333.45,10],["2013-07-18",4333.45,4333.45,4333.45,4333.45,20],["2013-07-19",4101.3,4333.45,4101.3,4333.45,20],["2013-07-22",4101.3,4256.07,4101.3,4101.3,6320],["2013-07-23",3869.15,3869.15,3869.15,3869.15,8110],["2013-07-24",3869.15,3869.15,3637.0,3637.0,400],["2013-07-25",3791.77,3791.77,3482.24,3791.77,80],["2013-07-26",3559.62,3869.15,3559.62,3869.15,1070],["2013-07-29",3714.39,3869.15,3714.39,3869.15,220],["2013-07-30",3869.15,3869.15,3869.15,3869.15,10],["2013-07-31",3869.15,3869.15,3869.15,3869.15,0],["2013-08-01",3869.15,3869.15,3869.15,3869.15,0],["2013-08-02",3869.15,3869.15,3869.15,3869.15,0],["2013-08-05",3869.15,3869.15,3869.15,3869.15,0],["2013-08-06",3869.15,3869.15,3869.15,3869.15,0],["2013-08-07",3869.15,3869.15,3791.77,3791.77,100],["2013-08-08",3869.15,3869.15,3791.77,3791.77,140],["2013-08-09",3791.77,3791.77,3791.77,3791.77,0],["2013-08-12",3559.62,3559.62,3559.62,3559.62,10],["2013-08-13",3559.62,3791.77,3559.62,3791.77,130],["2013-08-14",3714.39,3714.39,3714.39,3714.39,100],["2013-08-15",3482.24,3714.39,3482.24,3714.39,300],["2013-08-16",3714.39,3869.15,3714.39,3869.15,340],["2013-08-19",3869.15,3869.15,3869.15,3869.15,0],["2013-08-20",3791.77,3791.77,3791.77,3791.77,30],["2013-08-21",3714.39,3714.39,3714.39,3714.39,10],["2013-08-22",3714.39,3869.15,3714.39,3869.15,200],["2013-08-23",4101.3,4101.3,4101.3,4101.3,10],["2013-08-26",3869.15,3869.15,3869.15,3869.15,1010],["2013-08-27",3791.77,3869.15,3791.77,3869.15,510],["2013-08-28",3791.77,3791.77,3714.39,3714.39,3820],["2013-08-29",3714.39,3869.15,3714.39,3869.15,4740],["2013-08-30",3869.15,3869.15,3869.15,3869.15,0],["2013-09-03",3869.15,3869.15,3869.15,3869.15,10],["2013-09-04",4023.92,4023.92,4023.92,4023.92,10],["2013-09-05",3791.77,3791.77,3791.77,3791.77,200],["2013-09-06",4023.92,4023.92,4023.92,4023.92,10],["2013-09-09",4023.92,4023.92,4023.92,4023.92,10],["2013-09-10",4101.3,4101.3,3791.77,3791.77,120],["2013-09-11",4023.92,4023.92,3559.62,3559.62,60],["2013-09-12",3327.47,3791.77,3327.47,3327.47,130],["2013-09-13",3559.62,3559.62,3559.62,3559.62,10],["2013-09-16",3791.77,3791.77,3559.62,3559.62,3710],["2013-09-17",3559.62,3559.62,3327.47,3327.47,1270],["2013-09-18",3095.32,3559.62,3095.32,3559.62,5150],["2013-09-19",3559.62,3559.62,3559.62,3559.62,60],["2013-09-20",3559.62,3559.62,3559.62,3559.62,10],["2013-09-23",3559.62,3637.0,3559.62,3637.0,24610],["2013-09-24",3637.0,3869.15,3637.0,3869.15,230],["2013-09-25",4023.92,4023.92,4023.92,4023.92,10],["2013-09-26",4023.92,4023.92,4023.92,4023.92,0],["2013-09-27",3869.15,3869.15,3869.15,3869.15,2000],["2013-09-30",3869.15,3869.15,3869.15,3869.15,0],["2013-10-01",3637.0,3869.15,3637.0,3869.15,210],["2013-10-02",3869.15,3869.15,3869.15,3869.15,0],["2013-10-03",3714.39,3869.15,3714.39,3869.15,4820],["2013-10-04",3869.15,3869.15,3869.15,3869.15,0],["2013-10-07",3869.15,3869.15,3869.15,3869.15,0],["2013-10-08",3714.39,3869.15,3714.39,3869.15,20],["2013-10-09",3869.15,3869.15,3869.15,3869.15,4910],["2013-10-10",3869.15,3869.15,3869.15,3869.15,0],["2013-10-11",3869.15,3869.15,3869.15,3869.15,2450],["2013-10-14",3869.15,3869.15,3869.15,3869.15,1500],["2013-10-15",3869.15,3869.15,3869.15,3869.15,0],["2013-10-16",3869.15,3869.15,3869.15,3869.15,1100],["2013-10-17",3869.15,3869.15,3637.0,3637.0,2200],["2013-10-18",3637.0,3791.77,3637.0,3791.77,10],["2013-10-21",3791.77,3869.15,3791.77,3869.15,3950],["2013-10-22",3869.15,3869.15,3869.15,3869.15,200],["2013-10-23",3869.15,3869.15,3869.15,3869.15,0],["2013-10-24",3714.39,3714.39,3714.39,3714.39,210],["2013-10-25",3714.39,3714.39,3714.39,3714.39,0],["2013-10-28",3791.77,3791.77,3791.77,3791.77,1000],["2013-10-29",3791.77,3791.77,3791.77,3791.77,110],["2013-10-30",3791.77,3791.77,3791.77,3791.77,200],["2013-10-31",3559.62,3559.62,3559.62,3559.62,150],["2013-11-01",3791.77,3791.77,3791.77,3791.77,510],["2013-11-04",3714.39,3714.39,3714.39,3714.39,200],["2013-11-05",3637.0,3637.0,3482.24,3482.24,36900],["2013-11-06",3404.85,3714.39,3404.85,3714.39,1020],["2013-11-07",3714.39,3791.77,3714.39,3714.39,1510],["2013-11-08",3714.39,3946.54,3482.24,3869.15,10060],["2013-11-11",3637.0,3637.0,3637.0,3637.0,12380],["2013-11-12",3404.85,3714.39,3404.85,3714.39,20],["2013-11-13",3714.39,3714.39,3482.24,3714.39,3430],["2013-11-14",3637.0,3637.0,3637.0,3637.0,1460],["2013-11-15",3637.0,3637.0,3482.24,3482.24,2550],["2013-11-18",3559.62,3559.62,3559.62,3559.62,36410],["2013-11-19",3559.62,3559.62,3559.62,3559.62,3120],["2013-11-20",3482.24,3482.24,3482.24,3482.24,2000],["2013-11-21",3482.24,3482.24,3404.85,3482.24,5450],["2013-11-22",3482.24,3482.24,3404.85,3482.24,1040],["2013-11-25",3559.62,3559.62,3404.85,3482.24,16110],["2013-11-26",3404.85,3482.24,3250.09,3482.24,10010],["2013-11-27",3482.24,3482.24,3327.47,3327.47,1630],["2013-11-28",3404.85,3482.24,3404.85,3482.24,600],["2013-11-29",3404.85,3404.85,3327.47,3327.47,4000],["2013-12-02",3327.47,3327.47,3327.47,3327.47,150],["2013-12-03",3482.24,3559.62,3482.24,3559.62,6520],["2013-12-04",3637.0,3791.77,3637.0,3791.77,17000],["2013-12-05",3637.0,3637.0,3559.62,3637.0,6700],["2013-12-06",3559.62,3637.0,3559.62,3637.0,13160],["2013-12-09",3714.39,3869.15,3714.39,3869.15,14680],["2013-12-10",3946.54,4101.3,3946.54,4101.3,27120],["2013-12-11",4333.45,4333.45,4333.45,4333.45,24430],["2013-12-12",4333.45,4565.6,4333.45,4565.6,11950],["2013-12-13",4875.13,4875.13,4565.6,4565.6,13020],["2013-12-16",4333.45,4565.6,4256.07,4256.07,7550],["2013-12-17",4256.07,4256.07,4101.3,4101.3,2200],["2013-12-18",3946.54,4101.3,3946.54,4101.3,2240],["2013-12-19",4023.92,4333.45,3869.15,4333.45,25380],["2013-12-20",4488.22,4488.22,4178.69,4178.69,1090],["2013-12-23",4178.69,4410.83,3946.54,4410.83,26850],["2013-12-24",4410.83,4565.6,4410.83,4565.6,30],["2013-12-25",4565.6,4565.6,4565.6,4565.6,10],["2013-12-26",4797.75,4797.75,4256.07,4256.07,130],["2013-12-27",4488.22,4488.22,4023.92,4410.83,1090],["2013-12-30",4642.98,4642.98,4642.98,4642.98,10],["2013-12-31",4333.45,4642.98,4333.45,4333.45,5320],["2014-01-02",4101.3,4565.6,4101.3,4333.45,1750],["2014-01-03",4333.45,4333.45,4101.3,4178.69,8340],["2014-01-06",4178.69,4333.45,3946.54,4178.69,3610],["2014-01-07",4256.07,4256.07,3946.54,3946.54,2310],["2014-01-08",3869.15,4178.69,3791.77,4178.69,14100],["2014-01-09",4023.92,4333.45,4023.92,4333.45,7010],["2014-01-10",4101.3,4101.3,4101.3,4101.3,1490],["2014-01-13",3946.54,4256.07,3869.15,4256.07,16930],["2014-01-14",4333.45,4333.45,4101.3,4101.3,5000],["2014-01-15",4178.69,4178.69,3946.54,4023.92,6210],["2014-01-16",4023.92,4023.92,3791.77,4023.92,15030],["2014-01-17",4023.92,4023.92,3791.77,4023.92,10070],["2014-01-20",3869.15,4101.3,3869.15,3946.54,9680],["2014-01-21",3791.77,4023.92,3791.77,3869.15,2120],["2014-01-22",4023.92,4023.92,3637.0,3637.0,5690],["2014-01-23",3714.39,3869.15,3637.0,3637.0,14680],["2014-01-24",3791.77,3869.15,3404.85,3869.15,4430],["2014-01-27",3946.54,3946.54,3946.54,3946.54,1000],["2014-02-06",4178.69,4178.69,3869.15,4178.69,10320],["2014-02-07",4410.83,4410.83,3946.54,4023.92,4640],["2014-02-10",4178.69,4178.69,3869.15,4023.92,26790],["2014-02-11",3869.15,4023.92,3869.15,4023.92,65020],["2014-02-12",4023.92,4178.69,4023.92,4178.69,17680],["2014-02-13",4178.69,4333.45,4178.69,4333.45,46170],["2014-02-14",4256.07,4333.45,4101.3,4333.45,44300],["2014-02-17",4178.69,4333.45,4101.3,4333.45,14500],["2014-02-18",4333.45,4333.45,4101.3,4101.3,55640],["2014-02-19",3946.54,4178.69,3946.54,4178.69,26410],["2014-02-20",4256.07,4333.45,4178.69,4178.69,30760],["2014-02-21",4178.69,4178.69,4178.69,4178.69,64780],["2014-02-24",4178.69,4410.83,4178.69,4410.83,19300],["2014-02-25",4642.98,4642.98,4642.98,4642.98,36810],["2014-02-26",4565.6,4565.6,4333.45,4333.45,23070],["2014-02-27",4256.07,4565.6,4101.3,4565.6,53880],["2014-02-28",4410.83,4488.22,4333.45,4410.83,18060],["2014-03-03",4642.98,4642.98,4410.83,4488.22,13820],["2014-03-04",4178.69,4565.6,4178.69,4565.6,11890],["2014-03-05",4488.22,4565.6,4488.22,4488.22,26110],["2014-03-06",4565.6,4565.6,4178.69,4178.69,39880],["2014-03-07",4333.45,4410.83,4178.69,4410.83,10810],["2014-03-10",4410.83,4642.98,4410.83,4410.83,32070],["2014-03-11",4642.98,4642.98,4488.22,4488.22,12540],["2014-03-12",4642.98,4642.98,4565.6,4642.98,17640],["2014-03-13",4565.6,4642.98,4565.6,4642.98,11410],["2014-03-14",4642.98,4720.37,4410.83,4410.83,41670],["2014-03-17",4410.83,4642.98,4410.83,4565.6,30420],["2014-03-18",4797.75,4797.75,4410.83,4565.6,10400],["2014-03-19",4642.98,4720.37,4565.6,4720.37,51910],["2014-03-20",4720.37,4720.37,4565.6,4565.6,33130],["2014-03-21",4642.98,4720.37,4642.98,4720.37,27120],["2014-03-24",4797.75,4797.75,4642.98,4720.37,46950],["2014-03-25",4720.37,4720.37,4642.98,4720.37,125610],["2014-03-26",4720.37,4797.75,4565.6,4642.98,138010],["2014-03-27",4720.37,4952.52,4642.98,4642.98,26560],["2014-03-28",4875.13,4875.13,4642.98,4797.75,17890],["2014-03-31",4720.37,4952.52,4642.98,4642.98,164550],["2014-04-01",4642.98,4642.98,4565.6,4565.6,47570],["2014-04-02",4565.6,4565.6,4488.22,4565.6,38810],["2014-04-03",4565.6,4797.75,4565.6,4720.37,84970],["2014-04-04",4797.75,4797.75,4642.98,4642.98,134290],["2014-04-07",4642.98,4720.37,4642.98,4720.37,19270],["2014-04-08",4642.98,4720.37,4642.98,4720.37,10070],["2014-04-10",4642.98,4952.52,4488.22,4720.37,42550],["2014-04-11",4720.37,4720.37,4720.37,4720.37,0],["2014-04-14",4720.37,4720.37,4720.37,4720.37,0],["2014-04-15",4642.98,4720.37,4565.6,4720.37,142060],["2014-04-16",4642.98,4720.37,4642.98,4642.98,46000],["2014-04-17",4720.37,4875.13,4720.37,4720.37,5090],["2014-04-18",4952.52,5029.9,4720.37,5029.9,16600],["2014-04-21",5107.28,5107.28,4720.37,4952.52,5250],["2014-04-22",4642.98,5107.28,4642.98,4797.75,16080],["2014-04-23",4875.13,4875.13,4720.37,4720.37,539904],["2014-04-24",4797.75,4797.75,4720.37,4797.75,1520],["2014-04-25",4642.98,4797.75,4642.98,4797.75,2340],["2014-04-28",4797.75,5107.28,4797.75,5107.28,191720],["2014-04-29",5416.81,5416.81,5184.67,5416.81,25180],["2014-05-05",5416.81,5648.96,5416.81,5571.58,9240],["2014-05-06",5416.81,5726.35,5184.67,5726.35,88660],["2014-05-07",6035.88,6035.88,5339.43,5339.43,11780],["2014-05-08",5029.9,5262.05,5029.9,5262.05,20410],["2014-05-09",5494.2,5571.58,5416.81,5416.81,40],["2014-05-12",5648.96,5648.96,5107.28,5107.28,27520],["2014-05-13",4797.75,5107.28,4797.75,4952.52,18950],["2014-05-14",5029.9,5029.9,5029.9,5029.9,10],["2014-05-15",5339.43,5339.43,4720.37,4797.75,1030],["2014-05-16",5029.9,5029.9,4952.52,4952.52,30],["2014-05-19",5262.05,5262.05,4720.37,4952.52,9270],["2014-05-20",5184.67,5184.67,4875.13,4875.13,5010],["2014-05-21",5107.28,5107.28,4720.37,5107.28,180],["2014-05-22",4875.13,5029.9,4875.13,5029.9,2140],["2014-05-23",5029.9,5339.43,4875.13,4952.52,4040],["2014-05-26",4875.13,5107.28,4875.13,5107.28,1060],["2014-05-27",4797.75,5184.67,4797.75,4952.52,13830],["2014-05-28",5262.05,5262.05,4720.37,5107.28,7050],["2014-05-29",4952.52,4952.52,4952.52,4952.52,12500],["2014-05-30",5262.05,5262.05,4952.52,4952.52,20],["2014-06-02",4875.13,5029.9,4875.13,5029.9,20660],["2014-06-03",5262.05,5262.05,5262.05,5262.05,80],["2014-06-04",5494.2,5571.58,5029.9,5262.05,14640],["2014-06-05",4952.52,5262.05,4952.52,5262.05,110],["2014-06-06",5029.9,5262.05,5029.9,5262.05,3370],["2014-06-09",4952.52,5339.43,4952.52,5339.43,18770],["2014-06-10",5029.9,5339.43,5029.9,5184.67,310],["2014-06-11",5107.28,5416.81,5107.28,5339.43,140],["2014-06-12",5029.9,5339.43,5029.9,5339.43,19040],["2014-06-13",5416.81,5416.81,5416.81,5416.81,20],["2014-06-16",5107.28,5107.28,5107.28,5107.28,1020],["2014-06-17",5262.05,5262.05,5029.9,5262.05,670],["2014-06-18",5416.81,5416.81,5029.9,5339.43,11410],["2014-06-19",5029.9,5262.05,5029.9,5262.05,11940],["2014-06-20",5262.05,5262.05,5029.9,5029.9,14500],["2014-06-23",5262.05,5262.05,5184.67,5184.67,20],["2014-06-24",5339.43,5339.43,5339.43,5339.43,10],["2014-06-25",5339.43,5339.43,5339.43,5339.43,10],["2014-06-26",5029.9,5262.05,5029.9,5262.05,10010],["2014-06-27",5184.67,5262.05,5184.67,5262.05,530],["2014-06-30",5029.9,5184.67,5029.9,5107.28,42870],["2014-07-01",4952.52,5262.05,4952.52,5262.05,60],["2014-07-02",5184.67,5184.67,5184.67,5184.67,120],["2014-07-03",5262.05,5262.05,5029.9,5029.9,710],["2014-07-04",5184.67,5184.67,5029.9,5184.67,40],["2014-07-07",5184.67,5184.67,4952.52,4952.52,9370],["2014-07-08",5184.67,5184.67,5184.67,5184.67,10],["2014-07-09",5184.67,5339.43,5184.67,5262.05,5580],["2014-07-10",5416.81,5416.81,5416.81,5416.81,10],["2014-07-11",5107.28,5416.81,5107.28,5416.81,90],["2014-07-14",5416.81,5416.81,5416.81,5416.81,0],["2014-07-15",5262.05,5262.05,5262.05,5262.05,200],["2014-07-16",5029.9,5339.43,5029.9,5339.43,760],["2014-07-17",5029.9,5339.43,5029.9,5339.43,1960],["2014-07-18",5339.43,5339.43,5339.43,5339.43,70],["2014-07-21",5571.58,5571.58,5184.67,5416.81,1760],["2014-07-22",5107.28,5107.28,5107.28,5107.28,23340],["2014-07-23",5107.28,5107.28,5107.28,5107.28,180],["2014-07-24",5107.28,5107.28,5107.28,5107.28,110],["2014-07-25",5339.43,5416.81,5262.05,5262.05,1220],["2014-07-28",5262.05,5262.05,5262.05,5262.05,11160],["2014-07-29",5262.05,5262.05,5262.05,5262.05,0],["2014-07-30",5262.05,5339.43,5262.05,5339.43,29200],["2014-07-31",5262.05,5339.43,5262.05,5262.05,4580],["2014-08-01",5416.81,5571.58,5416.81,5571.58,11210],["2014-08-04",5339.43,5881.11,5339.43,5494.2,47230],["2014-08-05",5571.58,5726.35,5571.58,5726.35,15290],["2014-08-06",5726.35,6113.26,5726.35,6113.26,83490],["2014-08-07",6190.65,6500.18,6190.65,6500.18,55960],["2014-08-08",6654.94,6887.09,6500.18,6809.71,437430],["2014-08-11",6345.41,6809.71,6345.41,6345.41,225380],["2014-08-12",6113.26,6422.79,6113.26,6345.41,6720],["2014-08-13",6190.65,6190.65,6190.65,6190.65,24660],["2014-08-14",6190.65,6577.56,6190.65,6577.56,263410],["2014-08-15",6577.56,6732.33,6577.56,6732.33,400],["2014-08-18",6809.71,7119.24,6268.03,6577.56,6410],["2014-08-19",6500.18,6577.56,6268.03,6577.56,2340],["2014-08-20",6268.03,6732.33,6268.03,6577.56,12590],["2014-08-21",6964.48,6964.48,6268.03,6345.41,20630],["2014-08-22",6422.79,6732.33,6035.88,6190.65,124830],["2014-08-25",5803.73,6577.56,5803.73,6577.56,40090],["2014-08-26",6268.03,6268.03,6268.03,6268.03,110],["2014-08-27",6577.56,6577.56,6113.26,6113.26,710],["2014-08-28",6500.18,6500.18,5726.35,5881.11,27830],["2014-08-29",5881.11,6268.03,5881.11,6268.03,1390],["2014-09-03",6345.41,6654.94,5958.5,6654.94,49230],["2014-09-04",6654.94,6654.94,6190.65,6654.94,3710],["2014-09-05",6268.03,7119.24,6268.03,7119.24,22120],["2014-09-08",7119.24,7351.39,6654.94,7274.01,28600],["2014-09-09",6809.71,6809.71,6809.71,6809.71,34890],["2014-09-10",6345.41,7041.86,6345.41,7041.86,11130],["2014-09-11",6577.56,7041.86,6577.56,6577.56,41090],["2014-09-12",6422.79,6964.48,6422.79,6964.48,12440],["2014-09-15",6577.56,7119.24,6577.56,7119.24,13150],["2014-09-16",6732.33,7119.24,6732.33,7119.24,930],["2014-09-17",7119.24,7274.01,6809.71,7196.62,24010],["2014-09-18",6732.33,7506.16,6732.33,7196.62,8120],["2014-09-19",7196.62,7196.62,6809.71,6809.71,49110],["2014-09-22",6422.79,7196.62,6422.79,7196.62,290],["2014-09-23",6732.33,7351.39,6732.33,7351.39,100],["2014-09-24",6887.09,7428.77,6887.09,6964.48,13630],["2014-09-25",6732.33,7119.24,6732.33,7041.86,8250],["2014-09-26",6654.94,7274.01,6654.94,7274.01,60],["2014-09-29",7196.62,7196.62,6964.48,6964.48,12600],["2014-09-30",6964.48,7274.01,6654.94,6654.94,5540],["2014-10-01",7119.24,7119.24,6654.94,7119.24,28370],["2014-10-02",7119.24,7274.01,6964.48,7274.01,6150],["2014-10-03",7351.39,7351.39,6964.48,6964.48,20],["2014-10-06",7351.39,7428.77,6964.48,7351.39,88830],["2014-10-07",7041.86,7583.54,7041.86,7583.54,11200],["2014-10-08",7196.62,7583.54,7196.62,7583.54,28160],["2014-10-09",7196.62,7196.62,7196.62,7196.62,10],["2014-10-10",7660.92,7660.92,7041.86,7041.86,470],["2014-10-13",6964.48,7506.16,6964.48,6964.48,56290],["2014-10-14",6964.48,7428.77,6964.48,6964.48,15840],["2014-10-15",7428.77,7428.77,7351.39,7428.77,13580],["2014-10-16",7660.92,7660.92,7660.92,7660.92,10],["2014-10-17",8125.22,8125.22,7196.62,7274.01,14790],["2014-10-20",6809.71,7660.92,6809.71,7041.86,220],["2014-10-21",6964.48,7506.16,6964.48,6964.48,6240],["2014-10-22",6809.71,7428.77,6809.71,7428.77,13520],["2014-10-23",6964.48,7351.39,6964.48,7041.86,70],["2014-10-24",7041.86,7506.16,7041.86,7351.39,12420],["2014-10-27",6887.09,7351.39,6887.09,7351.39,1020],["2014-10-28",6964.48,7738.31,6964.48,7660.92,130],["2014-10-29",7738.31,7738.31,7196.62,7738.31,1160],["2014-10-30",7196.62,7738.31,7196.62,7738.31,1860],["2014-10-31",7196.62,7738.31,7196.62,7351.39,190],["2014-11-03",6887.09,7738.31,6887.09,7351.39,1500],["2014-11-04",7351.39,7351.39,7351.39,7351.39,110],["2014-11-05",6887.09,7351.39,6887.09,7351.39,70],["2014-11-06",7351.39,7738.31,6964.48,6964.48,41250],["2014-11-07",7428.77,7428.77,7428.77,7428.77,3130],["2014-11-10",7428.77,7738.31,6964.48,7738.31,110],["2014-11-11",7738.31,7738.31,7738.31,7738.31,10],["2014-11-12",7738.31,7738.31,7738.31,7738.31,10],["2014-11-13",7738.31,7738.31,7583.54,7583.54,1090],["2014-11-14",7583.54,7583.54,7583.54,7583.54,2000],["2014-11-17",7583.54,7583.54,7583.54,7583.54,1000],["2014-11-18",7506.16,7506.16,7506.16,7506.16,3760],["2014-11-19",7660.92,7660.92,7119.24,7583.54,10030],["2014-11-20",7583.54,7583.54,7583.54,7583.54,0],["2014-11-21",7119.24,7738.31,7119.24,7738.31,20],["2014-11-24",7506.16,7738.31,7506.16,7660.92,20170],["2014-11-25",7738.31,8125.22,7583.54,8125.22,78540],["2014-11-26",7738.31,7738.31,7738.31,7738.31,460],["2014-11-27",7738.31,7738.31,7738.31,7738.31,2000],["2014-11-28",7738.31,7738.31,7738.31,7738.31,0],["2014-12-01",8125.22,8279.99,8125.22,8279.99,67390],["2014-12-02",8512.14,8821.67,8512.14,8821.67,37620],["2014-12-03",9208.58,9363.35,9131.2,9363.35,80870],["2014-12-04",9363.35,9440.73,8744.29,9440.73,1470],["2014-12-05",9363.35,9905.03,9363.35,9905.03,1030],["2014-12-08",9672.88,9905.03,9672.88,9905.03,30],["2014-12-09",9285.97,9905.03,9285.97,9905.03,3290],["2014-12-10",9285.97,9750.27,9285.97,9750.27,830],["2014-12-11",9131.2,9208.58,9131.2,9208.58,40],["2014-12-12",9208.58,9208.58,9208.58,9208.58,10],["2014-12-15",8589.52,9672.88,8589.52,8589.52,70],["2014-12-16",9131.2,9131.2,8202.6,8202.6,36300],["2014-12-17",8744.29,8744.29,8744.29,8744.29,270],["2014-12-18",9285.97,9285.97,9285.97,9285.97,17890],["2014-12-19",8976.44,9518.12,8976.44,9518.12,110],["2014-12-22",9750.27,9750.27,9750.27,9750.27,10],["2014-12-23",9750.27,9750.27,9750.27,9750.27,0],["2014-12-24",9672.88,9672.88,9672.88,9672.88,40],["2014-12-25",9672.88,9672.88,9672.88,9672.88,0],["2014-12-26",9285.97,9672.88,9285.97,9672.88,30],["2014-12-29",9053.82,9285.97,9053.82,9285.97,2840],["2014-12-30",8666.9,9672.88,8666.9,9672.88,4010],["2014-12-31",9595.5,9595.5,9595.5,9595.5,20],["2015-01-05",8976.44,8976.44,8976.44,8976.44,710],["2015-01-06",8744.29,9285.97,8512.14,9285.97,4520],["2015-01-07",9285.97,9285.97,9285.97,9285.97,0],["2015-01-08",8666.9,9131.2,8666.9,9131.2,660],["2015-01-09",8512.14,9285.97,8512.14,9285.97,27700],["2015-01-12",8666.9,8666.9,8666.9,8666.9,10],["2015-01-13",8125.22,9131.2,8125.22,9131.2,260],["2015-01-14",8512.14,8512.14,8512.14,8512.14,270],["2015-01-15",8976.44,8976.44,8976.44,8976.44,650],["2015-01-16",8976.44,8976.44,8976.44,8976.44,0],["2015-01-19",8976.44,8976.44,8976.44,8976.44,0],["2015-01-20",8357.37,8899.05,8357.37,8357.37,600],["2015-01-21",7815.69,8357.37,7815.69,8357.37,2500],["2015-01-22",7815.69,8899.05,7815.69,8899.05,30],["2015-01-23",8899.05,8899.05,8899.05,8899.05,0],["2015-01-26",9053.82,9285.97,8512.14,8512.14,2790],["2015-01-27",8899.05,8899.05,8899.05,8899.05,410],["2015-01-28",8899.05,8899.05,8899.05,8899.05,0],["2015-01-29",8279.99,8976.44,8279.99,8976.44,20],["2015-01-30",8976.44,8976.44,8976.44,8976.44,0],["2015-02-02",8357.37,8357.37,8357.37,8357.37,20],["2015-02-03",7815.69,7815.69,7815.69,7815.69,10],["2015-02-04",7815.69,7815.69,7815.69,7815.69,0],["2015-02-05",7893.07,8357.37,7893.07,8357.37,5120],["2015-02-06",8434.75,8434.75,8434.75,8434.75,10],["2015-02-09",7893.07,7893.07,7893.07,7893.07,1040],["2015-02-10",7351.39,7970.46,7351.39,7970.46,1510],["2015-02-11",7970.46,7970.46,7970.46,7970.46,0],["2015-02-12",8125.22,8512.14,8125.22,8512.14,10890],["2015-02-13",8976.44,9053.82,8434.75,8434.75,10870],["2015-02-24",8434.75,8434.75,8434.75,8434.75,0],["2015-02-25",8434.75,8434.75,8434.75,8434.75,0],["2015-02-26",8434.75,8512.14,8434.75,8512.14,2000],["2015-02-27",8512.14,8512.14,8512.14,8512.14,0],["2015-03-02",7970.46,8589.52,7970.46,8589.52,5200],["2015-03-03",8589.52,8589.52,8589.52,8589.52,0],["2015-03-04",8744.29,9131.2,8744.29,9131.2,10370],["2015-03-05",8512.14,9750.27,8512.14,9750.27,12160],["2015-03-06",10059.8,10059.8,9131.2,9131.2,200],["2015-03-09",9518.12,9518.12,9131.2,9131.2,12410],["2015-03-10",8899.05,9672.88,8899.05,9672.88,28500],["2015-03-11",9285.97,9285.97,9285.97,9285.97,100],["2015-03-12",9285.97,9285.97,9285.97,9285.97,0],["2015-03-13",9672.88,9905.03,9672.88,9905.03,3000],["2015-03-16",9905.03,9905.03,9905.03,9905.03,0],["2015-03-17",9905.03,10524.1,9905.03,10214.56,12710],["2015-03-18",10214.56,10214.56,10214.56,10214.56,0],["2015-03-19",10214.56,10214.56,10214.56,10214.56,0],["2015-03-20",9672.88,9672.88,9672.88,9672.88,1100],["2015-03-23",10059.8,10291.95,10059.8,10291.95,4940],["2015-03-24",10756.25,10988.4,10291.95,10291.95,3020],["2015-03-25",10291.95,10291.95,10059.8,10059.8,2110],["2015-03-26",10059.8,10291.95,10059.8,10291.95,160],["2015-03-27",9595.5,9672.88,9595.5,9672.88,170],["2015-03-30",9672.88,10059.8,9672.88,9750.27,22000],["2015-03-31",10059.8,10059.8,10059.8,10059.8,10000],["2015-04-01",9672.88,10059.8,9672.88,10059.8,21270],["2015-04-02",10059.8,10059.8,10059.8,10059.8,5000],["2015-04-03",9672.88,9672.88,9672.88,9672.88,280],["2015-04-06",9285.97,9285.97,9285.97,9285.97,260],["2015-04-07",9285.97,9285.97,9285.97,9285.97,0],["2015-04-08",9827.65,9905.03,9827.65,9905.03,6000],["2015-04-09",9905.03,9905.03,9905.03,9905.03,0],["2015-04-10",9672.88,10059.8,9672.88,9905.03,5050],["2015-04-13",9905.03,9905.03,9905.03,9905.03,0],["2015-04-14",9672.88,9672.88,9672.88,9672.88,10],["2015-04-15",9672.88,9672.88,9672.88,9672.88,0],["2015-04-16",9672.88,9672.88,9672.88,9672.88,0],["2015-04-17",9672.88,9672.88,9672.88,9672.88,51000],["2015-04-20",9672.88,9672.88,9672.88,9672.88,0],["2015-04-21",10059.8,10059.8,10059.8,10059.8,5600],["2015-04-22",10059.8,10059.8,10059.8,10059.8,0],["2015-04-23",10059.8,10059.8,9672.88,9672.88,20],["2015-04-24",9672.88,9672.88,9672.88,9672.88,0],["2015-04-27",9672.88,9672.88,9672.88,9672.88,90],["2015-05-04",9672.88,9672.88,9672.88,9672.88,0],["2015-05-05",9053.82,10059.8,9053.82,10059.8,33900],["2015-05-06",10059.8,10756.25,9363.35,9363.35,1630],["2015-05-07",8899.05,8899.05,8899.05,8899.05,10],["2015-05-08",8899.05,8899.05,8899.05,8899.05,0],["2015-05-11",8899.05,8899.05,8899.05,8899.05,0],["2015-05-12",8899.05,8899.05,8899.05,8899.05,230],["2015-05-13",9518.12,9518.12,8279.99,8279.99,70],["2015-05-14",8279.99,8279.99,8279.99,8279.99,0],["2015-05-15",7815.69,7815.69,7738.31,7738.31,1100],["2015-05-18",7351.39,7351.39,7351.39,7351.39,50],["2015-05-19",7041.86,7041.86,7041.86,7041.86,10],["2015-05-20",7506.16,7506.16,7506.16,7506.16,20],["2015-05-21",7506.16,7970.46,7196.62,7970.46,110],["2015-05-22",8512.14,8512.14,8512.14,8512.14,20],["2015-05-25",9053.82,9053.82,9053.82,9053.82,40],["2015-05-26",8434.75,9672.88,8434.75,9672.88,24220],["2015-05-27",9131.2,9131.2,9053.82,9053.82,40],["2015-05-28",9285.97,9672.88,9285.97,9285.97,90],["2015-05-29",9672.88,9905.03,9672.88,9905.03,20],["2015-06-01",9905.03,9905.03,9905.03,9905.03,0],["2015-06-02",9905.03,9905.03,9905.03,9905.03,0],["2015-06-03",9905.03,9905.03,9905.03,9905.03,0],["2015-06-04",9905.03,9905.03,9905.03,9905.03,0],["2015-06-05",10446.71,10446.71,10446.71,10446.71,10],["2015-06-08",10446.71,10524.1,9750.27,10524.1,1030],["2015-06-09",10524.1,10524.1,10524.1,10524.1,10],["2015-06-10",11220.54,11220.54,10059.8,10524.1,3530],["2015-06-11",9827.65,9827.65,9827.65,9827.65,2370],["2015-06-12",10446.71,10446.71,10446.71,10446.71,10],["2015-06-15",10059.8,10446.71,10059.8,10059.8,3750],["2015-06-16",9363.35,10756.25,9363.35,9672.88,4880],["2015-06-17",9285.97,10291.95,9208.58,10291.95,1970],["2015-06-18",10833.63,10988.4,10214.56,10214.56,9700],["2015-06-19",10911.01,10911.01,10059.8,10059.8,13680],["2015-06-22",10446.71,10756.25,10369.33,10756.25,3010],["2015-06-23",10137.18,11452.69,10137.18,10369.33,11930],["2015-06-24",10524.1,10524.1,10369.33,10446.71,27900],["2015-06-25",10678.86,11143.16,10678.86,10833.63,7440],["2015-06-26",10369.33,10833.63,10369.33,10524.1,11290],["2015-06-29",11220.54,11220.54,10446.71,10446.71,114400],["2015-06-30",10833.63,10833.63,10833.63,10833.63,10000],["2015-07-01",10833.63,11530.08,10524.1,10524.1,11280],["2015-07-02",10291.95,10291.95,10291.95,10291.95,20],["2015-07-03",10369.33,10369.33,10291.95,10291.95,600],["2015-07-06",9672.88,9672.88,9672.88,9672.88,30],["2015-07-07",10059.8,10291.95,9131.2,9131.2,6750],["2015-07-08",9131.2,9131.2,9131.2,9131.2,900],["2015-07-09",9131.2,9131.2,9131.2,9131.2,60510],["2015-07-10",9750.27,9750.27,8976.44,8976.44,510],["2015-07-13",8512.14,9595.5,8512.14,9595.5,2040],["2015-07-14",9595.5,10214.56,9595.5,10214.56,2300],["2015-07-15",10911.01,10911.01,10911.01,10911.01,5720],["2015-07-16",10911.01,11607.46,10911.01,10911.01,7800],["2015-07-17",11607.46,11607.46,10833.63,10833.63,1100],["2015-07-20",11530.08,11530.08,10911.01,10911.01,1990],["2015-07-21",11607.46,11607.46,10988.4,11607.46,15490],["2015-07-22",11607.46,12381.29,11065.78,12381.29,11090],["2015-07-23",13232.5,13232.5,12071.76,13232.5,29180],["2015-07-24",13232.5,14083.72,13232.5,14083.72,9350],["2015-07-27",15012.31,15012.31,14702.78,15012.31,6260],["2015-07-28",16018.29,16018.29,14006.33,14006.33,1260],["2015-07-29",13542.04,13542.04,13077.74,13077.74,1370],["2015-07-30",12381.29,12536.06,12226.52,12226.52,3630],["2015-07-31",11375.31,12303.91,11375.31,11684.84,11620],["2015-08-03",11375.31,12458.67,10988.4,11143.16,11680],["2015-08-04",11530.08,11916.99,10446.71,11916.99,5210],["2015-08-05",12690.82,12690.82,11530.08,11530.08,20],["2015-08-06",12149.14,12149.14,11530.08,11530.08,710],["2015-08-07",12303.91,12303.91,12303.91,12303.91,60],["2015-08-10",11684.84,11684.84,11607.46,11607.46,8910],["2015-08-11",12381.29,12381.29,11143.16,11143.16,35470],["2015-08-12",11916.99,11916.99,10833.63,10833.63,1240],["2015-08-13",11530.08,11530.08,11530.08,11530.08,150],["2015-08-14",12303.91,12303.91,12303.91,12303.91,1600],["2015-08-17",13077.74,13155.12,11684.84,11684.84,15080],["2015-08-18",12458.67,12458.67,10911.01,10911.01,1530],["2015-08-19",11607.46,11607.46,11607.46,11607.46,30],["2015-08-20",12381.29,12381.29,12381.29,12381.29,500],["2015-08-21",13232.5,13232.5,13232.5,13232.5,54500],["2015-08-24",14083.72,14083.72,13232.5,14083.72,8170],["2015-08-25",15012.31,15012.31,15012.31,15012.31,2040],["2015-08-26",15940.91,16018.29,14006.33,15940.91,33110],["2015-08-27",15476.61,15476.61,14857.55,14857.55,110],["2015-08-28",13851.57,15476.61,13851.57,15476.61,1230],["2015-08-31",14393.25,14393.25,14393.25,14393.25,370],["2015-09-01",13387.27,13387.27,13387.27,13387.27,560],["2015-09-03",13542.04,13542.04,12458.67,12458.67,1600],["2015-09-04",12536.06,12536.06,11839.61,11839.61,400],["2015-09-07",11143.16,11143.16,11143.16,11143.16,10],["2015-09-08",11143.16,11143.16,11143.16,11143.16,30],["2015-09-09",11839.61,11916.99,11220.54,11220.54,30],["2015-09-10",11994.37,11994.37,11994.37,11994.37,150],["2015-09-11",12768.21,12768.21,12768.21,12768.21,10],["2015-09-14",13619.42,13619.42,13155.12,13619.42,230],["2015-09-15",14548.02,14548.02,12690.82,12690.82,30],["2015-09-16",12381.29,12381.29,12381.29,12381.29,120],["2015-09-17",12381.29,12381.29,11684.84,11684.84,190],["2015-09-18",12458.67,12458.67,11143.16,11143.16,20],["2015-09-21",10833.63,10833.63,10833.63,10833.63,1480],["2015-09-22",10833.63,11530.08,10833.63,11530.08,100],["2015-09-23",10988.4,10988.4,10988.4,10988.4,10],["2015-09-24",10524.1,10833.63,10524.1,10524.1,280],["2015-09-25",10524.1,10524.1,10524.1,10524.1,0],["2015-09-28",10214.56,10214.56,10214.56,10214.56,10],["2015-09-29",9518.12,10214.56,9518.12,9672.88,2980],["2015-09-30",9982.42,9982.42,9363.35,9363.35,960],["2015-10-01",9905.03,9982.42,9440.73,9440.73,1100],["2015-10-02",9982.42,9982.42,9982.42,9982.42,500],["2015-10-05",10059.8,10059.8,9285.97,9285.97,110],["2015-10-06",8666.9,9905.03,8666.9,9053.82,920],["2015-10-07",9053.82,9053.82,9053.82,9053.82,0],["2015-10-08",9053.82,9053.82,9053.82,9053.82,0],["2015-10-09",8434.75,8589.52,8434.75,8589.52,340],["2015-10-12",8589.52,8589.52,8589.52,8589.52,0],["2015-10-13",9131.2,9131.2,8589.52,8666.9,430],["2015-10-14",8899.05,9208.58,8744.29,8744.29,740],["2015-10-15",9285.97,9285.97,9285.97,9285.97,40],["2015-10-16",8744.29,8744.29,8744.29,8744.29,50],["2015-10-19",9285.97,9285.97,8821.67,8821.67,520],["2015-10-20",9285.97,9363.35,8589.52,8589.52,2190],["2015-10-21",8357.37,8357.37,8357.37,8357.37,10],["2015-10-22",7893.07,8899.05,7893.07,8125.22,50],["2015-10-23",7583.54,8666.9,7583.54,8666.9,30],["2015-10-26",9208.58,9208.58,9208.58,9208.58,30],["2015-10-27",9595.5,9595.5,9595.5,9595.5,20],["2015-10-28",8976.44,10214.56,8976.44,10214.56,270],["2015-10-29",10214.56,10214.56,10214.56,10214.56,0],["2015-10-30",10214.56,10214.56,10214.56,10214.56,0],["2015-11-02",9672.88,9672.88,9672.88,9672.88,10],["2015-11-03",9053.82,9285.97,9053.82,9053.82,910],["2015-11-04",9285.97,9672.88,9285.97,9672.88,20],["2015-11-05",10214.56,10291.95,10214.56,10291.95,50],["2015-11-06",10291.95,10291.95,10291.95,10291.95,0],["2015-11-09",9595.5,9595.5,9595.5,9595.5,1100],["2015-11-10",9595.5,9595.5,9595.5,9595.5,0],["2015-11-11",10214.56,10214.56,10214.56,10214.56,10],["2015-11-12",10059.8,10059.8,9518.12,9518.12,20],["2015-11-13",8899.05,8899.05,8899.05,8899.05,100],["2015-11-16",8279.99,8279.99,8279.99,8279.99,10],["2015-11-17",8279.99,8279.99,8279.99,8279.99,10],["2015-11-18",8279.99,8821.67,8279.99,8821.67,50],["2015-11-19",8279.99,8666.9,8279.99,8512.14,290],["2015-11-20",8512.14,8512.14,8512.14,8512.14,60],["2015-11-23",8512.14,8512.14,8512.14,8512.14,20],["2015-11-24",8125.22,8512.14,8125.22,8202.6,220],["2015-11-25",8125.22,8125.22,8125.22,8125.22,130],["2015-11-26",8125.22,8125.22,8125.22,8125.22,0],["2015-11-27",8666.9,8666.9,8666.9,8666.9,20],["2015-11-30",8666.9,8666.9,8666.9,8666.9,300],["2015-12-01",9208.58,9208.58,9208.58,9208.58,60],["2015-12-02",9827.65,9827.65,8899.05,8899.05,710],["2015-12-03",9518.12,9518.12,9518.12,9518.12,10],["2015-12-04",10137.18,10137.18,10137.18,10137.18,810],["2015-12-07",10833.63,10833.63,10833.63,10833.63,950],["2015-12-08",10833.63,10833.63,10756.25,10756.25,400],["2015-12-09",10678.86,10678.86,10678.86,10678.86,120],["2015-12-10",9982.42,9982.42,9982.42,9982.42,10],["2015-12-11",9672.88,9672.88,9672.88,9672.88,1580],["2015-12-14",10291.95,10291.95,10291.95,10291.95,10],["2015-12-15",10988.4,10988.4,9672.88,9672.88,1200],["2015-12-16",10291.95,10291.95,10291.95,10291.95,10],["2015-12-17",10833.63,10833.63,10833.63,10833.63,10],["2015-12-18",10137.18,10137.18,10137.18,10137.18,10],["2015-12-21",10137.18,10137.18,10137.18,10137.18,0],["2015-12-22",10137.18,10137.18,10137.18,10137.18,0],["2015-12-23",10756.25,10756.25,10756.25,10756.25,10],["2015-12-24",11452.69,11452.69,10137.18,10137.18,140],["2015-12-25",10137.18,10137.18,10137.18,10137.18,0],["2015-12-28",10137.18,10446.71,10059.8,10446.71,3200],["2015-12-29",10446.71,10446.71,10446.71,10446.71,10],["2015-12-30",10833.63,10833.63,10833.63,10833.63,10],["2015-12-31",10833.63,10833.63,10833.63,10833.63,0],["2016-01-04",11530.08,11530.08,11530.08,11530.08,10],["2016-01-05",11530.08,11530.08,11530.08,11530.08,0],["2016-01-06",11530.08,11530.08,11530.08,11530.08,0],["2016-01-07",11530.08,11530.08,11530.08,11530.08,0],["2016-01-08",11530.08,11530.08,11530.08,11530.08,0],["2016-01-11",12226.52,12226.52,10756.25,10756.25,20],["2016-01-12",10756.25,10756.25,10756.25,10756.25,0],["2016-01-13",11220.54,11220.54,11220.54,11220.54,10],["2016-01-14",11220.54,11220.54,11220.54,11220.54,0],["2016-01-15",11220.54,11220.54,11220.54,11220.54,0],["2016-01-18",11916.99,11916.99,11916.99,11916.99,10],["2016-01-19",12381.29,12381.29,11220.54,12381.29,40],["2016-01-20",12922.97,12922.97,12922.97,12922.97,10],["2016-01-21",12922.97,12922.97,12922.97,12922.97,0],["2016-01-22",12922.97,12922.97,12922.97,12922.97,0],["2016-01-25",13542.04,13542.04,13542.04,13542.04,10],["2016-01-26",14393.25,14393.25,14393.25,14393.25,10],["2016-01-27",14393.25,14393.25,14393.25,14393.25,0],["2016-01-28",15244.46,15244.46,15244.46,15244.46,10],["2016-01-29",15244.46,15244.46,15244.46,15244.46,0],["2016-02-01",15244.46,15244.46,15244.46,15244.46,0],["2016-02-02",15244.46,15244.46,15244.46,15244.46,0],["2016-02-03",14238.48,14238.48,14238.48,14238.48,10],["2016-02-04",15089.7,15089.7,13387.27,13928.95,40],["2016-02-05",13928.95,13928.95,13928.95,13928.95,0],["2016-02-15",14857.55,14857.55,13928.95,13928.95,210],["2016-02-16",13928.95,13928.95,13928.95,13928.95,0],["2016-02-17",13928.95,13928.95,13928.95,13928.95,0],["2016-02-18",13155.12,13155.12,13155.12,13155.12,20],["2016-02-19",13155.12,13155.12,13155.12,13155.12,0],["2016-02-22",13000.35,13000.35,13000.35,13000.35,10],["2016-02-23",13000.35,13000.35,13000.35,13000.35,0],["2016-02-24",13000.35,13000.35,13000.35,13000.35,0],["2016-02-25",13000.35,13000.35,13000.35,13000.35,10],["2016-02-26",13000.35,13000.35,13000.35,13000.35,0],["2016-02-29",13000.35,13000.35,13000.35,13000.35,0],["2016-03-01",12768.21,12768.21,12768.21,12768.21,10],["2016-03-02",12768.21,12768.21,12768.21,12768.21,0],["2016-03-03",12768.21,12768.21,12768.21,12768.21,2300],["2016-03-04",12768.21,12768.21,12768.21,12768.21,0],["2016-03-07",12768.21,12768.21,12768.21,12768.21,0],["2016-03-08",12768.21,12768.21,12768.21,12768.21,0],["2016-03-09",12768.21,12768.21,12768.21,12768.21,0],["2016-03-10",11994.37,11994.37,11994.37,11994.37,100],["2016-03-11",11994.37,11994.37,11994.37,11994.37,0],["2016-03-14",11994.37,11994.37,11994.37,11994.37,0],["2016-03-15",11220.54,11994.37,11220.54,11994.37,220],["2016-03-16",12768.21,12768.21,12768.21,12768.21,10],["2016-03-17",11994.37,11994.37,11994.37,11994.37,10],["2016-03-18",12381.29,12381.29,11220.54,11220.54,40410],["2016-03-21",11220.54,11220.54,10446.71,10524.1,310],["2016-03-22",9905.03,9905.03,9905.03,9905.03,10],["2016-03-23",9905.03,9905.03,9285.97,9285.97,1180],["2016-03-24",8666.9,8666.9,8666.9,8666.9,10],["2016-03-25",8666.9,8666.9,8666.9,8666.9,0],["2016-03-28",8666.9,8666.9,8279.99,8279.99,30],["2016-03-29",7738.31,7738.31,7738.31,7738.31,10],["2016-03-30",7738.31,7738.31,7738.31,7738.31,0],["2016-03-31",8279.99,8279.99,8279.99,8279.99,10],["2016-04-01",8279.99,8279.99,8279.99,8279.99,0],["2016-04-04",7738.31,8821.67,7738.31,8821.67,20],["2016-04-05",9363.35,9363.35,9363.35,9363.35,20],["2016-04-06",9982.42,9982.42,9982.42,9982.42,20],["2016-04-07",10678.86,10678.86,9363.35,10446.71,30],["2016-04-08",10059.8,10059.8,10059.8,10059.8,60],["2016-04-11",10756.25,10756.25,10756.25,10756.25,30],["2016-04-12",10756.25,10756.25,10756.25,10756.25,0],["2016-04-13",10137.18,10137.18,10137.18,10137.18,10],["2016-04-14",10137.18,10137.18,10137.18,10137.18,0],["2016-04-15",9440.73,9595.5,9440.73,9595.5,78410],["2016-04-19",8976.44,8976.44,8976.44,8976.44,70],["2016-04-20",8976.44,8976.44,8976.44,8976.44,0],["2016-04-21",8976.44,8976.44,8976.44,8976.44,0],["2016-04-22",8976.44,9285.97,8899.05,8899.05,1050],["2016-04-25",8357.37,8357.37,8357.37,8357.37,10],["2016-04-26",7893.07,8899.05,7815.69,8899.05,30],["2016-04-27",8899.05,8899.05,8899.05,8899.05,0],["2016-04-28",8357.37,8357.37,8279.99,8279.99,20],["2016-04-29",8279.99,8279.99,8279.99,8279.99,0],["2016-05-04",8279.99,8279.99,8279.99,8279.99,10],["2016-05-05",7815.69,7815.69,7815.69,7815.69,10],["2016-05-06",7351.39,7351.39,7351.39,7351.39,10],["2016-05-09",6887.09,7815.69,6887.09,7815.69,20],["2016-05-10",7274.01,7274.01,7274.01,7274.01,10],["2016-05-11",6809.71,7738.31,6809.71,7738.31,20],["2016-05-12",7196.62,8279.99,7196.62,8279.99,160],["2016-05-13",8821.67,8821.67,8821.67,8821.67,10],["2016-05-16",9363.35,9363.35,8279.99,9363.35,240],["2016-05-17",9982.42,9982.42,9982.42,9982.42,90],["2016-05-18",10678.86,10678.86,10678.86,10678.86,20],["2016-05-19",11375.31,11375.31,11375.31,11375.31,220],["2016-05-20",11375.31,12149.14,11375.31,11607.46,210],["2016-05-23",11607.46,11607.46,11607.46,11607.46,0],["2016-05-24",11607.46,11607.46,11607.46,11607.46,0],["2016-05-25",11607.46,11607.46,11607.46,11607.46,0],["2016-05-26",11530.08,11607.46,10833.63,11607.46,120],["2016-05-27",10833.63,10833.63,10833.63,10833.63,510],["2016-05-30",10833.63,10833.63,10833.63,10833.63,330],["2016-05-31",10137.18,10137.18,10137.18,10137.18,10],["2016-06-01",10137.18,10137.18,10137.18,10137.18,0],["2016-06-02",10059.8,10059.8,10059.8,10059.8,10],["2016-06-03",9363.35,10446.71,9363.35,10446.71,180],["2016-06-06",10446.71,10446.71,10446.71,10446.71,0],["2016-06-07",10446.71,10446.71,10446.71,10446.71,0],["2016-06-08",10369.33,10369.33,10369.33,10369.33,10],["2016-06-09",11065.78,11065.78,11065.78,11065.78,100],["2016-06-10",10291.95,10291.95,10291.95,10291.95,850],["2016-06-13",10988.4,10988.4,9595.5,9595.5,430],["2016-06-14",8976.44,10214.56,8976.44,10214.56,1210],["2016-06-15",9518.12,10833.63,9518.12,10833.63,380],["2016-06-16",10833.63,10833.63,10833.63,10833.63,0],["2016-06-17",10833.63,10833.63,10833.63,10833.63,0],["2016-06-20",10833.63,10833.63,10833.63,10833.63,0],["2016-06-21",10833.63,10833.63,10833.63,10833.63,0],["2016-06-22",10833.63,10833.63,10833.63,10833.63,0],["2016-06-23",10833.63,10833.63,10833.63,10833.63,0],["2016-06-24",10833.63,10833.63,10833.63,10833.63,0],["2016-06-27",10833.63,10833.63,10833.63,10833.63,0],["2016-06-28",10833.63,10833.63,10833.63,10833.63,0],["2016-06-29",10833.63,10833.63,10833.63,10833.63,0],["2016-06-30",10833.63,10833.63,10833.63,10833.63,0],["2016-07-01",10833.63,10833.63,10833.63,10833.63,0],["2016-07-04",10833.63,10833.63,10833.63,10833.63,0],["2016-07-05",10833.63,10833.63,10833.63,10833.63,0],["2016-07-06",10833.63,10833.63,10833.63,10833.63,0],["2016-07-07",10833.63,10833.63,10833.63,10833.63,0],["2016-07-08",10833.63,10833.63,10833.63,10833.63,0],["2016-07-11",10833.63,10833.63,10833.63,10833.63,0],["2016-07-12",10833.63,10833.63,10833.63,10833.63,0],["2016-07-13",10833.63,10833.63,10833.63,10833.63,0],["2016-07-14",10833.63,10833.63,10833.63,10833.63,0],["2016-07-15",11530.08,11530.08,11530.08,11530.08,500],["2016-07-18",11530.08,11530.08,11530.08,11530.08,0],["2016-07-19",12303.91,12303.91,12303.91,12303.91,100],["2016-07-20",12303.91,12303.91,12303.91,12303.91,0],["2016-07-21",12303.91,12303.91,12303.91,12303.91,0],["2016-07-22",12303.91,12303.91,12303.91,12303.91,0],["2016-07-25",12303.91,12303.91,12303.91,12303.91,0],["2016-07-26",12303.91,12303.91,12303.91,12303.91,0],["2016-07-27",12303.91,12303.91,12303.91,12303.91,0],["2016-07-28",12303.91,12303.91,12303.91,12303.91,40],["2016-07-29",12303.91,12303.91,12303.91,12303.91,0],["2016-08-01",12303.91,12303.91,12303.91,12303.91,0],["2016-08-02",12303.91,12303.91,12303.91,12303.91,5800],["2016-08-03",12303.91,12303.91,12303.91,12303.91,0],["2016-08-04",11452.69,11452.69,11452.69,11452.69,18900],["2016-08-05",11452.69,11452.69,11452.69,11452.69,31260],["2016-08-08",11452.69,11452.69,10678.86,10678.86,10],["2016-08-09",9982.42,9982.42,9982.42,9982.42,10000],["2016-08-10",9285.97,9285.97,9285.97,9285.97,5000],["2016-08-11",8666.9,8666.9,8666.9,8666.9,1550],["2016-08-12",8202.6,8202.6,8202.6,8202.6,90],["2016-08-15",8202.6,8202.6,7738.31,7738.31,18670],["2016-08-16",7274.01,7274.01,7274.01,7274.01,20],["2016-08-17",7274.01,7274.01,7274.01,7274.01,0],["2016-08-18",7274.01,7274.01,7274.01,7274.01,0],["2016-08-19",7274.01,7274.01,7274.01,7274.01,0],["2016-08-22",7274.01,7274.01,7274.01,7274.01,0],["2016-08-23",7274.01,7274.01,7274.01,7274.01,0],["2016-08-24",7738.31,7738.31,7738.31,7738.31,10],["2016-08-25",7196.62,7196.62,7196.62,7196.62,1120],["2016-08-26",7274.01,7583.54,7274.01,7583.54,2200230],["2016-08-29",7583.54,7583.54,7583.54,7583.54,1300000],["2016-08-30",7583.54,7583.54,7583.54,7583.54,0],["2016-08-31",7583.54,7583.54,7583.54,7583.54,1136081],["2016-09-01",7583.54,7583.54,7583.54,7583.54,482280],["2016-09-05",7583.54,7583.54,7583.54,7583.54,0],["2016-09-06",8047.84,8047.84,8047.84,8047.84,10],["2016-09-07",8589.52,8589.52,8589.52,8589.52,1194069],["2016-09-08",9131.2,9131.2,9131.2,9131.2,30],["2016-09-09",9750.27,9750.27,9750.27,9750.27,10],["2016-09-12",9750.27,9750.27,9750.27,9750.27,60],["2016-09-13",10059.8,10408.02,10059.8,10408.02,1790],["2016-09-14",11104.47,11104.47,11104.47,11104.47,10],["2016-09-15",11878.3,11878.3,11878.3,11878.3,100],["2016-09-16",11994.37,11994.37,11994.37,11994.37,200],["2016-09-19",12806.9,12806.9,12806.9,12806.9,10],["2016-09-20",11994.37,11994.37,11994.37,11994.37,360],["2016-09-21",11994.37,11994.37,11994.37,11994.37,0],["2016-09-22",11607.46,11607.46,11607.46,11607.46,500],["2016-09-23",11607.46,11607.46,11607.46,11607.46,0],["2016-09-26",11607.46,11607.46,11607.46,11607.46,0],["2016-09-27",11607.46,12381.29,11607.46,12381.29,140],["2016-09-28",12381.29,12381.29,12381.29,12381.29,210],["2016-09-29",12381.29,12381.29,12381.29,12381.29,0],["2016-09-30",12381.29,12381.29,12381.29,12381.29,4970],["2016-10-03",12768.21,13000.35,12536.06,12536.06,470],["2016-10-04",12768.21,12768.21,12768.21,12768.21,4400],["2016-10-05",12768.21,12768.21,12768.21,12768.21,0],["2016-10-06",12768.21,12768.21,12768.21,12768.21,0],["2016-10-07",13155.12,13155.12,13155.12,13155.12,50],["2016-10-10",13155.12,13155.12,13155.12,13155.12,0],["2016-10-11",13155.12,13155.12,13155.12,13155.12,970],["2016-10-12",12303.91,12303.91,12303.91,12303.91,1930],["2016-10-13",12303.91,12303.91,12303.91,12303.91,0],["2016-10-14",12303.91,12303.91,12303.91,12303.91,0],["2016-10-17",12303.91,12303.91,12303.91,12303.91,0],["2016-10-18",12303.91,12303.91,12303.91,12303.91,0],["2016-10-19",12303.91,12303.91,12303.91,12303.91,0],["2016-10-20",12303.91,12303.91,12303.91,12303.91,0],["2016-10-21",12303.91,12303.91,12303.91,12303.91,0],["2016-10-24",12303.91,12303.91,12303.91,12303.91,0],["2016-10-25",12303.91,12303.91,12303.91,12303.91,0],["2016-10-26",12303.91,12303.91,12303.91,12303.91,0],["2016-10-27",12303.91,12303.91,12303.91,12303.91,0],["2016-10-28",12303.91,12303.91,12303.91,12303.91,0],["2016-10-31",12303.91,12303.91,12303.91,12303.91,0],["2016-11-01",12303.91,12303.91,12303.91,12303.91,0],["2016-11-02",12303.91,12303.91,12303.91,12303.91,0],["2016-11-03",12303.91,12303.91,12303.91,12303.91,0],["2016-11-04",12381.29,12381.29,12381.29,12381.29,110],["2016-11-07",12381.29,12381.29,12381.29,12381.29,500],["2016-11-08",12381.29,12381.29,12381.29,12381.29,110],["2016-11-09",12381.29,12381.29,12381.29,12381.29,0],["2016-11-10",12381.29,12381.29,12381.29,12381.29,1110],["2016-11-11",12381.29,12381.29,12381.29,12381.29,0],["2016-11-14",12381.29,12381.29,12381.29,12381.29,0],["2016-11-15",12381.29,12381.29,12381.29,12381.29,0],["2016-11-16",12381.29,12381.29,12381.29,12381.29,200],["2016-11-17",12381.29,12381.29,12381.29,12381.29,0],["2016-11-18",12381.29,12381.29,12381.29,12381.29,0],["2016-11-21",12381.29,12381.29,12381.29,12381.29,0],["2016-11-22",13232.5,13232.5,13232.5,13232.5,7880],["2016-11-23",13232.5,13232.5,13232.5,13232.5,0],["2016-11-24",13232.5,13232.5,13232.5,13232.5,0],["2016-11-25",13232.5,13232.5,13232.5,13232.5,0],["2016-11-28",13232.5,13232.5,13232.5,13232.5,0],["2016-11-29",13232.5,13232.5,13232.5,13232.5,0],["2016-11-30",13232.5,13232.5,13232.5,13232.5,0],["2016-12-01",13232.5,13232.5,13232.5,13232.5,0],["2016-12-02",13232.5,13232.5,13232.5,13232.5,530],["2016-12-05",13232.5,13232.5,13232.5,13232.5,0],["2016-12-06",13232.5,13232.5,13232.5,13232.5,0],["2016-12-07",13928.95,13928.95,13928.95,13928.95,2000],["2016-12-08",13928.95,13928.95,13928.95,13928.95,10],["2016-12-09",13619.42,13619.42,13619.42,13619.42,15300],["2016-12-12",13619.42,13619.42,13619.42,13619.42,0],["2016-12-13",13619.42,13619.42,13619.42,13619.42,0],["2016-12-14",13619.42,13619.42,13619.42,13619.42,0],["2016-12-15",13619.42,13619.42,13619.42,13619.42,0],["2016-12-16",13619.42,13619.42,13619.42,13619.42,0],["2016-12-19",13155.12,13155.12,13155.12,13155.12,230],["2016-12-20",13155.12,13155.12,13155.12,13155.12,0],["2016-12-21",12922.97,12922.97,12922.97,12922.97,30],["2016-12-22",12922.97,12922.97,12922.97,12922.97,95000],["2016-12-23",12922.97,12922.97,12922.97,12922.97,0],["2016-12-26",12922.97,12922.97,12922.97,12922.97,0],["2016-12-27",12922.97,12922.97,12922.97,12922.97,0],["2016-12-28",12922.97,12922.97,12922.97,12922.97,0],["2016-12-29",12922.97,12922.97,12922.97,12922.97,0],["2016-12-30",12922.97,12922.97,12922.97,12922.97,0],["2017-01-03",12922.97,12922.97,12922.97,12922.97,0],["2017-01-04",12922.97,12922.97,12922.97,12922.97,0],["2017-01-05",12922.97,12922.97,12922.97,12922.97,0],["2017-01-06",12922.97,12922.97,12922.97,12922.97,0],["2017-01-09",12922.97,12922.97,12922.97,12922.97,0],["2017-01-10",12922.97,12922.97,12922.97,12922.97,0],["2017-01-11",12922.97,12922.97,12922.97,12922.97,0],["2017-01-12",12922.97,12922.97,12922.97,12922.97,0],["2017-01-13",12922.97,12922.97,12922.97,12922.97,0],["2017-01-16",12922.97,12922.97,12922.97,12922.97,0],["2017-01-17",12845.59,12845.59,12845.59,12845.59,280],["2017-01-18",12845.59,12845.59,12845.59,12845.59,0],["2017-01-19",12845.59,12845.59,12845.59,12845.59,0],["2017-01-20",12845.59,12845.59,12845.59,12845.59,0],["2017-01-23",12845.59,12845.59,12845.59,12845.59,0],["2017-01-24",12845.59,12845.59,12845.59,12845.59,0],["2017-01-25",12845.59,12845.59,12845.59,12845.59,0],["2017-02-02",12845.59,12845.59,12845.59,12845.59,0],["2017-02-03",12845.59,12845.59,12845.59,12845.59,0],["2017-02-06",11955.68,11955.68,11955.68,11955.68,600],["2017-02-07",11955.68,11955.68,11955.68,11955.68,0],["2017-02-08",11955.68,11955.68,11955.68,11955.68,0],["2017-02-09",11143.16,11143.16,11143.16,11143.16,20],["2017-02-10",11143.16,11143.16,11143.16,11143.16,0],["2017-02-13",11143.16,11143.16,11143.16,11143.16,0],["2017-02-14",11143.16,11143.16,11143.16,11143.16,0],["2017-02-15",11143.16,11143.16,11143.16,11143.16,0],["2017-02-16",11916.99,11916.99,11916.99,11916.99,20],["2017-02-17",11104.47,11104.47,11104.47,11104.47,240],["2017-02-20",11104.47,11104.47,11104.47,11104.47,0],["2017-02-21",11104.47,11104.47,11104.47,11104.47,0],["2017-02-22",11104.47,11104.47,11104.47,11104.47,0],["2017-02-23",11104.47,11104.47,11104.47,11104.47,0],["2017-02-24",10330.64,10330.64,10330.64,10330.64,20],["2017-02-27",10330.64,10330.64,10330.64,10330.64,0],["2017-02-28",11027.09,11027.09,11027.09,11027.09,20],["2017-03-01",10291.95,10291.95,10291.95,10291.95,20],["2017-03-02",10291.95,10291.95,10291.95,10291.95,0],["2017-03-03",10291.95,10291.95,10291.95,10291.95,0],["2017-03-06",10446.71,10446.71,10446.71,10446.71,50],["2017-03-07",10446.71,10446.71,9750.27,9750.27,210],["2017-03-08",9092.51,9092.51,9092.51,9092.51,10],["2017-03-09",8473.45,8473.45,8473.45,8473.45,10],["2017-03-10",7970.46,7970.46,7970.46,7970.46,10],["2017-03-13",7738.31,8512.14,7738.31,8512.14,40],["2017-03-14",9092.51,9092.51,9092.51,9092.51,10],["2017-03-15",8473.45,8473.45,8473.45,8473.45,30],["2017-03-16",8976.44,8976.44,8976.44,8976.44,10],["2017-03-17",8976.44,8976.44,8976.44,8976.44,0],["2017-03-20",8357.37,8357.37,8357.37,8357.37,10],["2017-03-21",8125.22,8125.22,8125.22,8125.22,10],["2017-03-22",8666.9,8666.9,8666.9,8666.9,10],["2017-03-23",8666.9,8666.9,8666.9,8666.9,0],["2017-03-24",8666.9,8666.9,8666.9,8666.9,0],["2017-03-27",8666.9,8666.9,8666.9,8666.9,0],["2017-03-28",9247.28,9247.28,9247.28,9247.28,10],["2017-03-29",9247.28,9247.28,9247.28,9247.28,0],["2017-03-30",9247.28,9247.28,9247.28,9247.28,0],["2017-03-31",9247.28,9247.28,9247.28,9247.28,0],["2017-04-03",9247.28,9247.28,9247.28,9247.28,0],["2017-04-04",9247.28,9247.28,9247.28,9247.28,0],["2017-04-05",9247.28,9247.28,9247.28,9247.28,0],["2017-04-07",9866.34,9866.34,9866.34,9866.34,10],["2017-04-10",9208.58,10524.1,9208.58,10524.1,30],["2017-04-11",11220.54,11220.54,11220.54,11220.54,10],["2017-04-12",11220.54,11220.54,11220.54,11220.54,0],["2017-04-13",11220.54,11220.54,11220.54,11220.54,20],["2017-04-14",11220.54,11220.54,11220.54,11220.54,0],["2017-04-17",11220.54,11220.54,11220.54,11220.54,0],["2017-04-18",11220.54,11220.54,11220.54,11220.54,0],["2017-04-19",11220.54,11220.54,11220.54,11220.54,0],["2017-04-20",11220.54,11220.54,11220.54,11220.54,0],["2017-04-21",11220.54,11220.54,11220.54,11220.54,0],["2017-04-24",11220.54,11220.54,11220.54,11220.54,0],["2017-04-25",11220.54,11220.54,11220.54,11220.54,0],["2017-04-26",11220.54,11220.54,11220.54,11220.54,0],["2017-04-27",11220.54,11220.54,11220.54,11220.54,0],["2017-04-28",11220.54,11220.54,11220.54,11220.54,0],["2017-05-03",11220.54,11220.54,11220.54,11220.54,0],["2017-05-04",11220.54,11220.54,11220.54,11220.54,0],["2017-05-05",11220.54,11220.54,11220.54,11220.54,0],["2017-05-08",10446.71,10446.71,10446.71,10446.71,10],["2017-05-09",9750.27,9750.27,9750.27,9750.27,10],["2017-05-10",10408.02,10408.02,10408.02,10408.02,10],["2017-05-11",10408.02,10408.02,10408.02,10408.02,0],["2017-05-12",10408.02,10408.02,10408.02,10408.02,0],["2017-05-15",10408.02,10408.02,10408.02,10408.02,0],["2017-05-16",10408.02,10408.02,10408.02,10408.02,0],["2017-05-17",9711.57,11104.47,9711.57,11104.47,940],["2017-05-18",10330.64,10330.64,10330.64,10330.64,20],["2017-05-19",9634.19,9634.19,9634.19,9634.19,1100],["2017-05-22",10291.95,10291.95,10291.95,10291.95,820],["2017-05-23",10059.8,10059.8,10059.8,10059.8,10],["2017-05-24",10756.25,10756.25,10756.25,10756.25,210],["2017-05-25",10059.8,10059.8,10059.8,10059.8,100],["2017-05-26",10059.8,10059.8,9595.5,9595.5,420],["2017-05-29",9595.5,9595.5,9285.97,9285.97,920],["2017-05-30",9285.97,9905.03,9285.97,9905.03,20620],["2017-05-31",9905.03,9905.03,9905.03,9905.03,0],["2017-06-01",10059.8,10098.49,10059.8,10098.49,150],["2017-06-02",10059.8,10098.49,10059.8,10098.49,30],["2017-06-05",10794.94,10794.94,10794.94,10794.94,110],["2017-06-06",10794.94,11530.08,10098.49,10098.49,110],["2017-06-07",10098.49,10098.49,10098.49,10098.49,0],["2017-06-08",10098.49,10098.49,10098.49,10098.49,0],["2017-06-09",10059.8,10059.8,10059.8,10059.8,200],["2017-06-12",10756.25,10756.25,10756.25,10756.25,20],["2017-06-13",10756.25,10756.25,10756.25,10756.25,0],["2017-06-14",11491.38,11491.38,11491.38,11491.38,20],["2017-06-15",10717.55,12265.22,10717.55,12265.22,410],["2017-06-16",13116.43,13116.43,11414.0,11414.0,520],["2017-06-19",12187.83,12187.83,12187.83,12187.83,10],["2017-06-20",12187.83,12187.83,12187.83,12187.83,0],["2017-06-21",12458.67,12458.67,12381.29,12458.67,1500],["2017-06-22",13309.89,13309.89,13309.89,13309.89,10],["2017-06-23",14238.48,14238.48,14238.48,14238.48,20],["2017-06-26",14238.48,14238.48,14238.48,14238.48,0],["2017-06-27",13271.2,13271.2,13271.2,13271.2,10],["2017-06-28",13155.12,13155.12,13155.12,13155.12,700],["2017-06-29",13155.12,13155.12,13155.12,13155.12,0],["2017-06-30",12265.22,12265.22,12265.22,12265.22,10],["2017-07-03",11414.0,11414.0,11414.0,11414.0,10],["2017-07-04",11414.0,11414.0,11414.0,11414.0,0],["2017-07-05",10640.17,10640.17,10640.17,10640.17,10],["2017-07-06",9905.03,9905.03,9905.03,9905.03,10],["2017-07-07",9247.28,9247.28,9247.28,9247.28,10],["2017-07-10",9247.28,9247.28,9247.28,9247.28,0],["2017-07-11",9247.28,9247.28,9247.28,9247.28,0],["2017-07-12",8628.21,8628.21,8628.21,8628.21,10],["2017-07-13",8047.84,8047.84,8047.84,8047.84,10],["2017-07-14",8047.84,8047.84,8047.84,8047.84,0],["2017-07-17",7583.54,7583.54,7490.68,7490.68,150],["2017-07-18",7506.16,8009.15,7119.24,8009.15,410],["2017-07-19",7451.99,7506.16,7451.99,7506.16,190],["2017-07-20",7351.39,7351.39,7351.39,7351.39,10],["2017-07-21",7351.39,7351.39,7351.39,7351.39,0],["2017-07-24",6972.21,6972.21,6972.21,6972.21,10],["2017-07-25",7459.73,7459.73,7459.73,7459.73,10],["2017-07-26",6941.26,7970.46,6941.26,7970.46,50],["2017-07-27",7970.46,8512.14,7970.46,8512.14,230],["2017-07-28",9092.51,9092.51,8512.14,9092.51,310],["2017-07-31",9092.51,9092.51,9092.51,9092.51,0],["2017-08-01",9092.51,9092.51,9092.51,9092.51,0],["2017-08-02",9672.88,9672.88,9672.88,9672.88,100],["2017-08-03",9672.88,9672.88,9672.88,9672.88,880],["2017-08-04",10059.8,10059.8,10059.8,10059.8,40],["2017-08-07",10059.8,10059.8,10059.8,10059.8,0],["2017-08-08",10059.8,10059.8,10059.8,10059.8,40],["2017-08-09",9672.88,9905.03,9672.88,9672.88,520],["2017-08-10",9672.88,9672.88,9672.88,9672.88,0],["2017-08-11",9672.88,9672.88,9672.88,9672.88,0],["2017-08-14",9672.88,9672.88,9672.88,9672.88,0],["2017-08-15",9672.88,9672.88,9672.88,9672.88,0],["2017-08-16",9672.88,9672.88,9672.88,9672.88,0],["2017-08-17",9672.88,9672.88,9672.88,9672.88,1580],["2017-08-18",9015.13,9285.97,9015.13,9015.13,360],["2017-08-21",9015.13,9015.13,9015.13,9015.13,0],["2017-08-22",9634.19,9634.19,9634.19,9634.19,10],["2017-08-23",9634.19,9634.19,9634.19,9634.19,0],["2017-08-24",9634.19,9634.19,9634.19,9634.19,0],["2017-08-25",9634.19,9634.19,9634.19,9634.19,0],["2017-08-28",9634.19,9634.19,9634.19,9634.19,0],["2017-08-29",10291.95,10291.95,10291.95,10291.95,10],["2017-08-30",10988.4,10988.4,10988.4,10988.4,210],["2017-08-31",11375.31,11723.53,11375.31,11723.53,500],["2017-09-01",11723.53,11723.53,11723.53,11723.53,0],["2017-09-05",11723.53,11723.53,11723.53,11723.53,0],["2017-09-06",11723.53,11723.53,11723.53,11723.53,0],["2017-09-07",11723.53,11723.53,11723.53,11723.53,0],["2017-09-08",11723.53,11723.53,11723.53,11723.53,0],["2017-09-11",11723.53,11723.53,11723.53,11723.53,0],["2017-09-12",11723.53,11723.53,11723.53,11723.53,0],["2017-09-13",11723.53,11723.53,11723.53,11723.53,0],["2017-09-14",12536.06,12536.06,12536.06,12536.06,20],["2017-09-15",13387.27,13387.27,13387.27,13387.27,10],["2017-09-18",14315.87,14315.87,14315.87,14315.87,10],["2017-09-19",15089.7,15089.7,14702.78,15089.7,12740],["2017-09-20",15786.14,15786.14,15786.14,15786.14,10],["2017-09-21",15786.14,15786.14,15786.14,15786.14,10],["2017-09-22",14780.17,16830.82,14780.17,16830.82,510],["2017-09-25",16830.82,17798.1,16830.82,17798.1,190],["2017-09-26",16598.67,17643.34,16598.67,17643.34,860],["2017-09-27",17643.34,17643.34,17643.34,17643.34,0],["2017-09-28",17643.34,17643.34,17643.34,17643.34,0],["2017-09-29",16443.9,16637.36,16443.9,16637.36,190],["2017-10-02",16637.36,16637.36,16637.36,16637.36,0],["2017-10-03",16637.36,16637.36,16637.36,16637.36,0],["2017-10-04",15554.0,15554.0,15554.0,15554.0,110],["2017-10-05",15554.0,15554.0,15554.0,15554.0,0],["2017-10-06",14548.02,14548.02,14548.02,14548.02,1000],["2017-10-09",14548.02,14548.02,14548.02,14548.02,0],["2017-10-10",14548.02,14548.02,14548.02,14548.02,0],["2017-10-11",13619.42,13619.42,13619.42,13619.42,10],["2017-10-12",13928.95,14548.02,13928.95,14548.02,130],["2017-10-13",14548.02,14548.02,14548.02,14548.02,0],["2017-10-16",14548.02,14548.02,14548.02,14548.02,0],["2017-10-17",15554.0,15554.0,15554.0,15554.0,330],["2017-10-18",14625.4,16637.36,14625.4,16637.36,16470],["2017-10-19",17798.1,17798.1,15631.38,16250.44,105410],["2017-10-20",15167.08,17372.5,15167.08,17024.27,1770191],["2017-10-23",16250.44,18185.02,16250.44,18185.02,40230],["2017-10-24",17101.66,19423.15,17101.66,19423.15,173429],["2017-10-25",18571.94,20777.35,18571.94,20777.35,54160],["2017-10-26",22208.94,22208.94,20816.04,22208.94,49050],["2017-10-27",23214.92,23756.6,21667.26,21667.26,352974],["2017-10-30",21667.26,23176.23,21667.26,23176.23,92859],["2017-10-31",23214.92,24762.58,23214.92,24762.58,6480],["2017-11-01",26310.24,26465.01,25923.33,26465.01,2280],["2017-11-02",28283.51,28283.51,26465.01,27161.46,7250],["2017-11-03",27857.9,27857.9,26697.16,26697.16,2280],["2017-11-06",28554.35,28554.35,26697.16,26697.16,110],["2017-11-07",25149.5,27780.52,24839.96,24839.96,8230],["2017-11-08",23137.54,23137.54,23137.54,23137.54,230],["2017-11-09",21551.18,21551.18,21551.18,21551.18,30],["2017-11-10",20080.91,20080.91,20080.91,20080.91,2020],["2017-11-13",19345.77,21280.34,18688.01,18726.7,21680],["2017-11-14",20003.52,20003.52,17488.57,17720.72,5070],["2017-11-15",18881.47,18881.47,16559.98,16559.98,10020],["2017-11-16",17682.03,17682.03,15437.92,15747.45,17160],["2017-11-17",15167.08,15167.08,15128.39,15128.39,1080],["2017-11-20",15476.61,16173.06,14315.87,16173.06,48540],["2017-11-21",17024.27,17295.11,17024.27,17295.11,3320],["2017-11-22",18494.55,18494.55,18494.55,18494.55,250],["2017-11-23",19771.37,19771.37,19732.68,19771.37,5650],["2017-11-24",21125.58,21125.58,21125.58,21125.58,18400],["2017-11-27",22595.85,22595.85,20893.43,22595.85,21540],["2017-11-28",23988.75,24143.52,23988.75,24143.52,2880],["2017-11-29",25807.25,25807.25,24143.52,25768.56,7750],["2017-11-30",25768.56,27548.37,23988.75,25768.56,11900],["2017-12-01",27084.07,27548.37,25923.33,27084.07,9330],["2017-12-04",28979.96,28979.96,26542.39,27084.07,4310],["2017-12-05",27084.07,28902.57,26310.24,27084.07,8730],["2017-12-06",27084.07,28631.73,25536.41,28631.73,11110],["2017-12-07",30179.39,30179.39,28709.12,29405.56,6580],["2017-12-08",29405.56,29405.56,27354.91,27354.91,13450],["2017-12-11",28631.73,28631.73,25459.03,25459.03,6620],["2017-12-12",23679.22,26929.31,23679.22,23679.22,14200],["2017-12-13",23679.22,24685.2,22054.17,22518.47,12100],["2017-12-14",22441.09,23988.75,21280.34,21357.73,15110],["2017-12-15",21435.11,21435.11,20119.6,20816.04,6210],["2017-12-18",20351.75,20970.81,20274.36,20274.36,29800],["2017-12-19",19732.68,21551.18,19345.77,19926.14,6530],["2017-12-20",21125.58,21319.03,18571.94,18726.7,34930],["2017-12-21",19345.77,19345.77,17449.88,18571.94,31240],["2017-12-22",18571.94,18571.94,18417.17,18417.17,19500],["2017-12-25",18417.17,18494.55,17798.1,18494.55,6350],["2017-12-26",18571.94,18958.85,17256.42,17256.42,36660],["2017-12-27",17256.42,18301.09,16250.44,17333.81,15650],["2017-12-28",16908.2,18417.17,16908.2,17256.42,50280],["2017-12-29",18301.09,18455.86,18301.09,18455.86,23530],["2018-01-02",19732.68,19732.68,19732.68,19732.68,1080],["2018-01-03",21086.88,21086.88,21086.88,21086.88,5300],["2018-01-04",22557.16,22557.16,22441.09,22441.09,25010],["2018-01-05",23988.75,23988.75,20893.43,21667.26,24470],["2018-01-08",21048.19,21899.41,20506.51,20506.51,5700],["2018-01-09",20506.51,20506.51,20119.6,20506.51,14260],["2018-01-10",20506.51,21357.73,20506.51,21357.73,5150],["2018-01-11",22828.0,22828.0,20429.13,20429.13,13810],["2018-01-12",21667.26,21822.02,20893.43,21822.02,13310],["2018-01-15",22441.09,22441.09,21125.58,21744.64,930],["2018-01-16",21589.87,21589.87,20970.81,21589.87,5950],["2018-01-17",21280.34,21280.34,20893.43,20893.43,16100],["2018-01-18",21512.49,21512.49,20119.6,21280.34,4770],["2018-01-19",21512.49,21512.49,21125.58,21512.49,110],["2018-01-22",20119.6,20893.43,20042.21,20506.51,6610],["2018-01-25",20893.43,21125.58,20893.43,21125.58,18710],["2018-01-26",20816.04,21435.11,20816.04,21435.11,60],["2018-01-29",21512.49,22905.39,21435.11,21744.64,58300],["2018-01-30",22441.09,22595.85,22363.71,22441.09,2590],["2018-01-31",21667.26,21667.26,20893.43,20893.43,26850],["2018-02-01",20893.43,20893.43,19461.84,20893.43,4700],["2018-02-02",21202.96,21202.96,21202.96,21202.96,10],["2018-02-05",19810.06,19964.83,19732.68,19732.68,1810],["2018-02-06",18378.48,18378.48,18378.48,18378.48,8660],["2018-02-07",17798.1,18185.02,17101.66,18185.02,15760],["2018-02-08",18881.47,18881.47,17295.11,17295.11,5500],["2018-02-09",17798.1,17798.1,17720.72,17798.1,10500],["2018-02-12",17798.1,17798.1,17798.1,17798.1,2700],["2018-02-13",17101.66,17798.1,17101.66,17798.1,4670],["2018-02-21",18417.17,18417.17,17024.27,17024.27,2700],["2018-02-22",17024.27,17024.27,17024.27,17024.27,680],["2018-02-23",15863.53,17565.96,15863.53,17565.96,420],["2018-02-26",17411.19,17643.34,16366.52,17411.19,7020],["2018-02-27",17179.04,17179.04,17179.04,17179.04,50],["2018-02-28",16327.83,17024.27,16018.29,17024.27,2420],["2018-03-01",17720.72,17720.72,16173.06,17488.57,1020],["2018-03-02",16327.83,17720.72,16327.83,17411.19,30],["2018-03-05",17411.19,17411.19,16250.44,16250.44,1110],["2018-03-06",15128.39,16211.75,15128.39,16095.68,17380],["2018-03-07",15940.91,15940.91,15940.91,15940.91,10],["2018-03-08",15476.61,16018.29,14857.55,14857.55,35490],["2018-03-09",13851.57,14702.78,13851.57,14470.63,2940],["2018-03-12",13464.65,15476.61,13464.65,13619.42,11520],["2018-03-13",13155.12,13851.57,13155.12,13155.12,5950],["2018-03-14",13155.12,14045.03,12458.67,12458.67,7520],["2018-03-15",12458.67,13309.89,12381.29,13309.89,3630],["2018-03-16",14238.48,14238.48,14238.48,14238.48,620],["2018-03-19",15205.77,15205.77,15167.08,15205.77,10110],["2018-03-20",16250.44,16250.44,15476.61,15476.61,21400],["2018-03-21",16405.21,16405.21,15321.85,15399.23,520],["2018-03-22",15631.38,15631.38,15631.38,15631.38,10],["2018-03-23",14625.4,14702.78,14548.02,14548.02,9100],["2018-03-26",15321.85,15321.85,15321.85,15321.85,20],["2018-03-27",15321.85,16250.44,15089.7,15476.61,2930],["2018-03-28",14548.02,16250.44,14393.25,14393.25,8380],["2018-03-29",13542.04,15244.46,13542.04,15244.46,20],["2018-03-30",14238.48,15089.7,14199.79,14199.79,5090],["2018-04-02",13309.89,14625.4,13309.89,14625.4,40],["2018-04-03",14625.4,14625.4,14625.4,14625.4,0],["2018-04-04",14625.4,14625.4,14625.4,14625.4,0],["2018-04-05",14625.4,14625.4,14625.4,14625.4,0],["2018-04-06",13619.42,13928.95,13619.42,13774.19,420],["2018-04-09",13774.19,13774.19,13774.19,13774.19,0],["2018-04-10",13774.19,13774.19,13000.35,13155.12,4060],["2018-04-11",12458.67,13155.12,12381.29,13155.12,2710],["2018-04-12",13155.12,13155.12,13155.12,13155.12,3580],["2018-04-13",13928.95,13928.95,13774.19,13774.19,2200],["2018-04-16",13774.19,13774.19,13774.19,13774.19,0],["2018-04-17",12961.66,12961.66,12961.66,12961.66,10],["2018-04-18",13774.19,13774.19,13774.19,13774.19,10],["2018-04-19",14702.78,14702.78,12845.59,13039.05,40],["2018-04-20",13851.57,13851.57,12458.67,12458.67,90],["2018-04-23",13309.89,13309.89,11916.99,11916.99,80],["2018-04-24",12729.51,12729.51,12729.51,12729.51,30],["2018-04-26",12729.51,13542.04,12690.82,13542.04,3370],["2018-04-27",14470.63,14470.63,13155.12,14431.94,1310],["2018-05-02",15437.92,15437.92,13542.04,14315.87,1320],["2018-05-03",13464.65,13464.65,13348.58,13348.58,1410],["2018-05-04",14277.18,14277.18,14277.18,14277.18,10],["2018-05-07",14083.72,14277.18,13309.89,14277.18,800],["2018-05-08",15244.46,15244.46,15244.46,15244.46,10],["2018-05-09",16250.44,16250.44,14199.79,14199.79,3700],["2018-05-10",15089.7,15089.7,14509.32,15089.7,40],["2018-05-11",16056.99,16056.99,14045.03,14625.4,800],["2018-05-14",14238.48,14315.87,13619.42,14161.1,640],["2018-05-15",14625.4,14625.4,13193.81,14161.1,330],["2018-05-16",14625.4,14625.4,13232.5,13232.5,2720],["2018-05-17",12690.82,12690.82,12690.82,12690.82,110],["2018-05-18",12690.82,12690.82,12690.82,12690.82,0],["2018-05-21",11839.61,13542.04,11839.61,13542.04,2090],["2018-05-22",14470.63,14470.63,14470.63,14470.63,10],["2018-05-23",14470.63,15476.61,13464.65,14625.4,130],["2018-05-24",13696.8,14625.4,13619.42,14625.4,60],["2018-05-25",13619.42,14625.4,13619.42,13619.42,1140],["2018-05-28",13155.12,13155.12,12690.82,12690.82,2120],["2018-05-29",12536.06,12536.06,11878.3,12458.67,550],["2018-05-30",12342.6,12458.67,11684.84,12458.67,2720],["2018-05-31",12458.67,12458.67,11684.84,12303.91,6770],["2018-06-01",11530.08,13077.74,11530.08,12922.97,9530],["2018-06-04",12922.97,12922.97,12922.97,12922.97,0],["2018-06-05",12922.97,12922.97,12071.76,12922.97,1780],["2018-06-06",12922.97,12922.97,12922.97,12922.97,0],["2018-06-07",12149.14,12690.82,12149.14,12458.67,3410],["2018-06-08",13309.89,13309.89,11762.23,12922.97,1520],["2018-06-11",13812.88,13812.88,12922.97,12922.97,40],["2018-06-12",13812.88,13812.88,12033.07,12033.07,2110],["2018-06-13",11220.54,12303.91,11220.54,12303.91,240],["2018-06-14",13155.12,13155.12,11452.69,11452.69,3560],["2018-06-15",10678.86,10678.86,10678.86,10678.86,10710],["2018-06-18",9982.42,11143.16,9982.42,11143.16,1170],["2018-06-19",10369.33,11297.93,10369.33,11297.93,20],["2018-06-20",10601.48,10601.48,10524.1,10524.1,240],["2018-06-21",10446.71,11259.24,10059.8,11220.54,248460],["2018-06-22",11994.37,11994.37,11916.99,11994.37,6160],["2018-06-25",12690.82,12690.82,12690.82,12690.82,10],["2018-06-26",12690.82,12690.82,12690.82,12690.82,0],["2018-06-27",12690.82,12690.82,12690.82,12690.82,0],["2018-06-28",11878.3,12613.44,11878.3,12613.44,380],["2018-06-29",11800.92,11800.92,11800.92,11800.92,150],["2018-07-02",11027.09,11762.23,11027.09,11762.23,370],["2018-07-03",10988.4,12149.14,10988.4,12149.14,520],["2018-07-04",12884.28,12884.28,12884.28,12884.28,20],["2018-07-05",13774.19,13774.19,12033.07,12768.21,530],["2018-07-06",13658.11,13658.11,11916.99,13348.58,40],["2018-07-09",14083.72,14161.1,12419.98,13735.49,1520],["2018-07-10",14548.02,14548.02,14548.02,14548.02,10],["2018-07-11",15437.92,15437.92,13542.04,13542.04,2010],["2018-07-12",14470.63,14470.63,12613.44,12613.44,40],["2018-07-13",13464.65,13464.65,11762.23,11762.23,20],["2018-07-16",10988.4,12303.91,10988.4,12303.91,530],["2018-07-17",11491.38,12226.52,11491.38,12226.52,110],["2018-07-18",11994.37,11994.37,11375.31,11375.31,3350],["2018-07-19",10601.48,10601.48,10601.48,10601.48,20],["2018-07-20",9905.03,11065.78,9905.03,11065.78,1820],["2018-07-23",11762.23,11762.23,10291.95,10988.4,5180],["2018-07-24",10253.26,10601.48,10253.26,10562.79,3380],["2018-07-25",11297.93,11297.93,10562.79,10562.79,210],["2018-07-26",11297.93,11297.93,10562.79,10562.79,60],["2018-07-27",10562.79,10562.79,10562.79,10562.79,120],["2018-07-30",9905.03,10446.71,9905.03,10446.71,310],["2018-07-31",10988.4,10988.4,9905.03,10988.4,2350],["2018-08-01",11452.69,11452.69,11452.69,11452.69,70],["2018-08-02",11452.69,11452.69,11452.69,11452.69,0],["2018-08-03",12226.52,12226.52,10678.86,10678.86,110],["2018-08-06",11181.85,11181.85,9943.72,10601.48,50],["2018-08-07",10833.63,10833.63,10833.63,10833.63,10],["2018-08-08",11220.54,11220.54,11220.54,11220.54,20],["2018-08-09",11452.69,11452.69,10833.63,11220.54,1500],["2018-08-10",10446.71,10833.63,10446.71,10833.63,6480],["2018-08-13",11568.77,11568.77,10524.1,10833.63,2030],["2018-08-14",10291.95,10291.95,10291.95,10291.95,820],["2018-08-15",10988.4,10988.4,10988.4,10988.4,10],["2018-08-16",10988.4,10988.4,10988.4,10988.4,0],["2018-08-17",11607.46,11607.46,10253.26,10988.4,130],["2018-08-20",10988.4,10988.4,10988.4,10988.4,20],["2018-08-21",10988.4,10988.4,10988.4,10988.4,160],["2018-08-22",10446.71,10833.63,10446.71,10833.63,700],["2018-08-23",10833.63,10833.63,10833.63,10833.63,0],["2018-08-24",10291.95,10756.25,10137.18,10756.25,3010],["2018-08-27",10988.4,10988.4,10678.86,10678.86,20],["2018-08-28",10678.86,10678.86,10678.86,10678.86,0],["2018-08-29",10678.86,10678.86,10678.86,10678.86,0],["2018-08-30",10678.86,10678.86,10678.86,10678.86,0],["2018-08-31",10446.71,10794.94,9982.42,10562.79,3030],["2018-09-04",10988.4,10988.4,10137.18,10137.18,350],["2018-09-05",10446.71,10446.71,10446.71,10446.71,500],["2018-09-06",10059.8,10678.86,10059.8,10678.86,720],["2018-09-07",10059.8,10059.8,10059.8,10059.8,60],["2018-09-10",10601.48,10601.48,10137.18,10562.79,50],["2018-09-11",10872.32,11297.93,10601.48,11297.93,250],["2018-09-12",11723.53,12071.76,11530.08,11607.46,2830],["2018-09-13",12381.29,12381.29,11220.54,11220.54,420],["2018-09-14",10678.86,11916.99,10678.86,11375.31,160],["2018-09-17",11994.37,11994.37,11375.31,11916.99,7570],["2018-09-18",11916.99,11916.99,11916.99,11916.99,0],["2018-09-19",12265.22,12574.75,12265.22,12574.75,90],["2018-09-20",12574.75,12574.75,12574.75,12574.75,0],["2018-09-21",11723.53,11723.53,11723.53,11723.53,10],["2018-09-24",11723.53,11723.53,11723.53,11723.53,0],["2018-09-25",12342.6,12342.6,10988.4,11568.77,1040],["2018-09-26",10988.4,10988.4,10988.4,10988.4,20],["2018-09-27",11684.84,11684.84,10988.4,10988.4,80],["2018-09-28",10291.95,10291.95,10291.95,10291.95,9300],["2018-10-01",10059.8,10911.01,10059.8,10911.01,1010],["2018-10-02",10446.71,10911.01,10446.71,10911.01,240],["2018-10-03",11220.54,11607.46,10911.01,11607.46,21070],["2018-10-04",12381.29,12381.29,12071.76,12071.76,4710],["2018-10-05",12845.59,12845.59,12845.59,12845.59,10],["2018-10-08",12845.59,12845.59,12845.59,12845.59,0],["2018-10-09",11955.68,11955.68,11955.68,11955.68,460],["2018-10-10",11143.16,11143.16,11143.16,11143.16,70],["2018-10-11",10911.01,11607.46,10369.33,10369.33,2260],["2018-10-12",11065.78,11065.78,11065.78,11065.78,60],["2018-10-15",11607.46,11607.46,11607.46,11607.46,500],["2018-10-16",11607.46,11607.46,11607.46,11607.46,0],["2018-10-17",11452.69,11452.69,11452.69,11452.69,10],["2018-10-18",11452.69,11452.69,11452.69,11452.69,0],["2018-10-19",10833.63,10833.63,10678.86,10678.86,220],["2018-10-22",10059.8,10446.71,10059.8,10446.71,2610],["2018-10-23",10833.63,10833.63,10833.63,10833.63,20],["2018-10-24",11568.77,11568.77,11452.69,11568.77,10130],["2018-10-25",12303.91,12303.91,12303.91,12303.91,300],["2018-10-26",11994.37,13077.74,11994.37,13077.74,150],["2018-10-29",13077.74,13077.74,12381.29,12922.97,390],["2018-10-30",12922.97,12922.97,12922.97,12922.97,0],["2018-10-31",12149.14,12149.14,12033.07,12033.07,750],["2018-11-01",11220.54,11220.54,11220.54,11220.54,40],["2018-11-02",11994.37,11994.37,11916.99,11916.99,1010],["2018-11-05",12652.13,12652.13,12381.29,12652.13,3430],["2018-11-06",12652.13,13503.34,12652.13,13503.34,80],["2018-11-07",13155.12,13155.12,12768.21,13000.35,2860],["2018-11-08",13790.92,13790.92,13790.92,13790.92,10],["2018-11-09",13790.92,13790.92,13790.92,13790.92,0],["2018-11-12",14054.44,14054.44,14054.44,14054.44,10],["2018-11-13",14054.44,14054.44,14054.44,14054.44,0],["2018-11-14",13615.24,14054.44,13615.24,14054.44,6000],["2018-11-15",14054.44,14054.44,14054.44,14054.44,5200],["2018-11-16",14054.44,14054.44,14054.44,14054.44,0],["2018-11-19",14054.44,14054.44,14054.44,14054.44,300],["2018-11-20",14054.44,14054.44,14054.44,14054.44,0],["2018-11-21",14054.44,14054.44,14054.44,14054.44,0],["2018-11-22",14054.44,14054.44,14054.44,14054.44,0],["2018-11-23",14054.44,14054.44,14054.44,14054.44,0],["2018-11-26",14054.44,14054.44,14054.44,14054.44,0],["2018-11-27",13966.6,13966.6,13966.6,13966.6,10],["2018-11-28",13966.6,13966.6,13966.6,13966.6,0],["2018-11-29",13966.6,13966.6,13878.76,13878.76,1250],["2018-11-30",13878.76,13878.76,13878.76,13878.76,940],["2018-12-03",13878.76,13878.76,13878.76,13878.76,0],["2018-12-04",13878.76,14845.0,13878.76,14845.0,4250],["2018-12-05",14054.44,14054.44,14054.44,14054.44,100],["2018-12-06",14054.44,14757.16,13966.6,14757.16,2110],["2018-12-07",14757.16,14757.16,14757.16,14757.16,0],["2018-12-10",15591.64,15591.64,13747.0,13747.0,30],["2018-12-11",12824.67,12824.67,12824.67,12824.67,130],["2018-12-12",12824.67,12824.67,12824.67,12824.67,0],["2018-12-13",12824.67,12824.67,12824.67,12824.67,790],["2018-12-14",12824.67,12824.67,12824.67,12824.67,100],["2018-12-17",12824.67,13176.04,12824.67,13176.04,140],["2018-12-18",13176.04,14054.44,13176.04,14054.44,3100],["2018-12-19",14054.44,14054.44,14054.44,14054.44,5400],["2018-12-20",14054.44,14054.44,14054.44,14054.44,0],["2018-12-21",14054.44,14054.44,14054.44,14054.44,3500],["2018-12-24",14054.44,14054.44,14054.44,14054.44,0],["2018-12-25",14054.44,14054.44,14054.44,14054.44,0],["2018-12-26",14054.44,14054.44,14054.44,14054.44,0],["2018-12-27",15020.68,15020.68,15020.68,15020.68,50],["2018-12-28",15020.68,15811.24,15020.68,15811.24,60],["2019-01-02",16645.72,16645.72,14713.24,16426.12,200],["2019-01-03",16953.17,16953.17,15284.2,15811.24,60],["2019-01-04",15811.24,15811.24,15811.24,15811.24,0],["2019-01-07",16821.4,16821.4,16821.4,16821.4,10],["2019-01-08",17655.89,17655.89,17655.89,17655.89,10],["2019-01-09",17655.89,17655.89,17655.89,17655.89,0],["2019-01-10",18885.65,18885.65,18885.65,18885.65,10],["2019-01-11",19764.05,19764.05,19764.05,19764.05,10],["2019-01-14",21081.66,21081.66,20027.57,20027.57,3010],["2019-01-15",21081.66,21081.66,21081.66,21081.66,10],["2019-01-16",21081.66,21081.66,21081.66,21081.66,0],["2019-01-17",21081.66,21081.66,21081.66,21081.66,0],["2019-01-18",21081.66,21081.66,21081.66,21081.66,0],["2019-01-21",21081.66,21081.66,21081.66,21081.66,0],["2019-01-22",21081.66,21081.66,21081.66,21081.66,0],["2019-01-23",21081.66,21081.66,21081.66,21081.66,0],["2019-01-24",21081.66,21081.66,21081.66,21081.66,0],["2019-01-25",21081.66,21081.66,21081.66,21081.66,0],["2019-01-28",21081.66,21081.66,21081.66,21081.66,0],["2019-01-29",21081.66,21081.66,21081.66,21081.66,0],["2019-01-30",21081.66,21081.66,21081.66,21081.66,0],["2019-01-31",19632.29,19632.29,19632.29,19632.29,810],["2019-02-01",18270.77,18270.77,18270.77,18270.77,10],["2019-02-11",16997.09,16997.09,16997.09,16997.09,10],["2019-02-12",16997.09,16997.09,16997.09,16997.09,0],["2019-02-13",18182.93,18182.93,15811.24,15811.24,160],["2019-02-14",14932.84,16689.64,14932.84,16689.64,260],["2019-02-15",16689.64,16689.64,16689.64,16689.64,0],["2019-02-18",15547.72,15547.72,15547.72,15547.72,10],["2019-02-19",14581.48,14581.48,14581.48,14581.48,30],["2019-02-20",14581.48,14581.48,14581.48,14581.48,0],["2019-02-21",14581.48,14581.48,14581.48,14581.48,0],["2019-02-22",13571.32,13571.32,13571.32,13571.32,180],["2019-02-25",12736.83,12736.83,12736.83,12736.83,30],["2019-02-26",12078.03,12078.03,12078.03,12078.03,50],["2019-02-27",12912.51,12912.51,11507.07,11507.07,60],["2019-02-28",12297.63,12297.63,10980.03,10980.03,200],["2019-03-01",10540.83,10540.83,10540.83,10540.83,100],["2019-03-04",10540.83,10540.83,10540.83,10540.83,0],["2019-03-05",11243.55,11243.55,11243.55,11243.55,10],["2019-03-06",11990.19,11990.19,11990.19,11990.19,60],["2019-03-07",12824.67,12824.67,12824.67,12824.67,10],["2019-03-08",13000.35,13703.08,13000.35,13703.08,210],["2019-03-11",14054.44,14142.28,14054.44,14142.28,5600],["2019-03-12",14142.28,14142.28,14010.52,14010.52,420],["2019-03-13",13790.92,13790.92,13790.92,13790.92,510],["2019-03-14",14493.64,14493.64,14493.64,14493.64,10],["2019-03-15",14054.44,14405.8,13615.24,14054.44,630],["2019-03-18",13088.19,13176.04,13088.19,13176.04,15100],["2019-03-19",13176.04,13176.04,13176.04,13176.04,0],["2019-03-20",14054.44,14054.44,12605.07,12605.07,380],["2019-03-21",13483.48,13483.48,13176.04,13176.04,350],["2019-03-22",13176.04,13176.04,13176.04,13176.04,700],["2019-03-25",13176.04,13176.04,13176.04,13176.04,0],["2019-03-26",13176.04,13176.04,13176.04,13176.04,0],["2019-03-27",13176.04,13176.04,13176.04,13176.04,0],["2019-03-28",13176.04,13176.04,13176.04,13176.04,0],["2019-03-29",14098.36,14098.36,14098.36,14098.36,10],["2019-04-01",13878.76,13878.76,13878.76,13878.76,10],["2019-04-02",13132.12,13878.76,13132.12,13878.76,60],["2019-04-03",12912.51,14142.28,12912.51,14142.28,30],["2019-04-04",13659.16,13659.16,13351.72,13351.72,160],["2019-04-05",14054.44,14054.44,14054.44,14054.44,10],["2019-04-08",14054.44,14054.44,14054.44,14054.44,0],["2019-04-09",13351.72,13351.72,13351.72,13351.72,10],["2019-04-10",13966.6,13966.6,13966.6,13966.6,90],["2019-04-11",13966.6,13966.6,13966.6,13966.6,0],["2019-04-12",13000.35,13000.35,13000.35,13000.35,1710],["2019-04-16",13527.4,13527.4,13527.4,13527.4,50],["2019-04-17",13527.4,13527.4,13527.4,13527.4,0],["2019-04-18",13527.4,13527.4,13527.4,13527.4,0],["2019-04-19",13527.4,13527.4,13527.4,13527.4,0],["2019-04-22",13878.76,13878.76,13878.76,13878.76,10],["2019-04-23",13878.76,13878.76,13878.76,13878.76,0],["2019-04-24",13878.76,13878.76,13878.76,13878.76,0],["2019-04-25",13878.76,13878.76,13878.76,13878.76,0],["2019-04-26",13878.76,13878.76,13878.76,13878.76,0],["2019-05-02",14054.44,14054.44,12956.43,12956.43,140],["2019-05-03",12078.03,12078.03,12078.03,12078.03,10],["2019-05-06",12078.03,12912.51,12078.03,12121.95,16050],["2019-05-07",12253.71,12341.55,12253.71,12297.63,840],["2019-05-08",12121.95,12121.95,12121.95,12121.95,230],["2019-05-09",12956.43,12956.43,12956.43,12956.43,20],["2019-05-10",12078.03,12078.03,12078.03,12078.03,130],["2019-05-13",11243.55,11243.55,11243.55,11243.55,130],["2019-05-14",11243.55,11990.19,10496.91,11990.19,440],["2019-05-15",11155.71,12824.67,11155.71,12824.67,2540],["2019-05-16",11946.27,11946.27,11946.27,11946.27,250],["2019-05-17",11946.27,11946.27,11111.79,11111.79,28090],["2019-05-20",11111.79,11155.71,10365.15,11111.79,20630],["2019-05-21",11111.79,11111.79,11111.79,11111.79,0],["2019-05-22",11111.79,11111.79,10452.99,10452.99,50],["2019-05-23",10452.99,10452.99,10452.99,10452.99,2000],["2019-05-24",10452.99,10452.99,10101.63,10101.63,18100],["2019-05-27",10101.63,10101.63,10101.63,10101.63,260],["2019-05-28",10101.63,10101.63,10101.63,10101.63,1000],["2019-05-29",10101.63,10101.63,10101.63,10101.63,560],["2019-05-30",10101.63,10804.35,10101.63,10365.15,1890],["2019-05-31",11067.87,11067.87,11067.87,11067.87,10],["2019-06-03",11814.51,11814.51,11770.59,11814.51,400],["2019-06-04",11770.59,12561.15,11419.23,12253.71,1400],["2019-06-05",12253.71,12253.71,12253.71,12253.71,70],["2019-06-06",11682.75,11682.75,11682.75,11682.75,10],["2019-06-07",10892.19,12121.95,10892.19,10936.11,30],["2019-06-10",10936.11,10980.03,10936.11,10980.03,30],["2019-06-11",10980.03,10980.03,10980.03,10980.03,50],["2019-06-12",10980.03,11726.67,10980.03,10980.03,30],["2019-06-13",11682.75,11726.67,11682.75,11726.67,1450],["2019-06-14",11726.67,11726.67,11726.67,11726.67,330],["2019-06-17",12517.23,12517.23,12517.23,12517.23,10],["2019-06-18",12517.23,12517.23,12517.23,12517.23,30],["2019-06-19",12517.23,12517.23,12517.23,12517.23,0],["2019-06-20",12297.63,12297.63,11682.75,11682.75,110],["2019-06-21",12297.63,12297.63,11419.23,11419.23,310],["2019-06-24",11419.23,11419.23,11419.23,11419.23,310],["2019-06-25",11507.07,11507.07,11419.23,11419.23,3020],["2019-06-26",10628.67,10628.67,10628.67,10628.67,10],["2019-06-27",10628.67,10628.67,10628.67,10628.67,20],["2019-06-28",10628.67,10628.67,10628.67,10628.67,40],["2019-07-01",9925.95,11331.39,9925.95,11331.39,20],["2019-07-02",11331.39,11331.39,11331.39,11331.39,0],["2019-07-03",11331.39,11331.39,11331.39,11331.39,20],["2019-07-04",11331.39,11419.23,10980.03,10980.03,110],["2019-07-05",11419.23,11419.23,11419.23,11419.23,90],["2019-07-08",11419.23,11419.23,11419.23,11419.23,0],["2019-07-09",11419.23,11419.23,11419.23,11419.23,0],["2019-07-10",11419.23,11419.23,11419.23,11419.23,0],["2019-07-11",10980.03,10980.03,10980.03,10980.03,90],["2019-07-12",10980.03,10980.03,10980.03,10980.03,10],["2019-07-15",10365.15,10980.03,10365.15,10980.03,20],["2019-07-16",10980.03,11067.87,10980.03,10980.03,1220],["2019-07-17",10980.03,10980.03,10980.03,10980.03,140],["2019-07-18",10804.35,10804.35,10804.35,10804.35,400],["2019-07-19",10804.35,10804.35,10804.35,10804.35,230],["2019-07-22",10804.35,10804.35,10804.35,10804.35,0],["2019-07-23",10804.35,10804.35,10804.35,10804.35,0],["2019-07-24",10804.35,10804.35,10804.35,10804.35,0],["2019-07-25",10892.19,10892.19,10892.19,10892.19,200],["2019-07-26",11638.83,11638.83,11638.83,11638.83,100],["2019-07-29",12297.63,12297.63,11858.43,12297.63,600],["2019-07-30",12297.63,12297.63,12297.63,12297.63,220],["2019-07-31",13088.19,13088.19,12121.95,12121.95,590],["2019-08-01",12121.95,12121.95,12121.95,12121.95,0],["2019-08-02",12121.95,12121.95,12121.95,12121.95,0],["2019-08-05",11419.23,11419.23,11419.23,11419.23,730],["2019-08-06",11419.23,11419.23,11419.23,11419.23,120],["2019-08-07",11419.23,11419.23,11419.23,11419.23,0],["2019-08-08",11419.23,11419.23,11419.23,11419.23,0],["2019-08-09",12209.79,12209.79,12209.79,12209.79,10],["2019-08-12",12736.83,13000.35,12736.83,13000.35,1080],["2019-08-13",13000.35,13000.35,13000.35,13000.35,0],["2019-08-14",13000.35,13000.35,13000.35,13000.35,0],["2019-08-15",13000.35,13000.35,13000.35,13000.35,0],["2019-08-16",13000.35,13000.35,13000.35,13000.35,0],["2019-08-19",13000.35,13000.35,13000.35,13000.35,0],["2019-08-20",13000.35,13000.35,13000.35,13000.35,340],["2019-08-21",13878.76,13878.76,12121.95,12121.95,230],["2019-08-22",12121.95,12121.95,12121.95,12121.95,0],["2019-08-23",12956.43,12956.43,12956.43,12956.43,10],["2019-08-26",12956.43,12956.43,12956.43,12956.43,0],["2019-08-27",12956.43,12956.43,12956.43,12956.43,0],["2019-08-28",12956.43,12956.43,12956.43,12956.43,0],["2019-08-29",12956.43,12956.43,12956.43,12956.43,0],["2019-08-30",12956.43,12956.43,12956.43,12956.43,0],["2019-09-03",13176.04,13176.04,13176.04,13176.04,10],["2019-09-04",13176.04,13176.04,12297.63,12297.63,2000],["2019-09-05",12297.63,12297.63,12297.63,12297.63,0],["2019-09-06",12297.63,12297.63,12297.63,12297.63,0],["2019-09-09",12297.63,12297.63,12297.63,12297.63,10],["2019-09-10",12297.63,12297.63,12297.63,12297.63,0],["2019-09-11",12297.63,12297.63,12297.63,12297.63,0],["2019-09-12",12297.63,12297.63,12297.63,12297.63,0],["2019-09-13",12297.63,12297.63,12297.63,12297.63,0],["2019-09-16",12297.63,12297.63,12297.63,12297.63,0],["2019-09-17",12297.63,12297.63,12297.63,12297.63,0],["2019-09-18",12297.63,12297.63,12297.63,12297.63,0],["2019-09-19",12297.63,12297.63,12297.63,12297.63,0],["2019-09-20",12297.63,12297.63,12297.63,12297.63,0],["2019-09-23",13132.12,13132.12,11770.59,11770.59,1020],["2019-09-24",10980.03,11770.59,10980.03,11770.59,1020],["2019-09-25",11770.59,11770.59,11770.59,11770.59,4300],["2019-09-26",11770.59,11770.59,11770.59,11770.59,400],["2019-09-27",11419.23,11419.23,11419.23,11419.23,120],["2019-09-30",11419.23,11770.59,11419.23,11770.59,1570],["2019-10-01",11770.59,11770.59,11770.59,11770.59,0],["2019-10-02",11770.59,11770.59,11770.59,11770.59,0],["2019-10-03",11770.59,11770.59,11770.59,11770.59,0],["2019-10-04",11419.23,11419.23,11419.23,11419.23,1000],["2019-10-07",11419.23,11419.23,11419.23,11419.23,0],["2019-10-08",11419.23,11419.23,11419.23,11419.23,0],["2019-10-09",10672.59,10980.03,10672.59,10980.03,1100],["2019-10-10",10980.03,10980.03,10980.03,10980.03,730],["2019-10-11",10980.03,10980.03,10980.03,10980.03,1110],["2019-10-14",10980.03,10980.03,10980.03,10980.03,10000],["2019-10-15",11594.91,11594.91,11419.23,11419.23,30],["2019-10-16",11419.23,11419.23,11419.23,11419.23,210],["2019-10-17",10892.19,10892.19,10892.19,10892.19,550],["2019-10-18",10892.19,10892.19,10892.19,10892.19,0],["2019-10-21",11594.91,11594.91,11067.87,11067.87,110],["2019-10-22",11067.87,11067.87,11067.87,11067.87,0],["2019-10-23",11067.87,11067.87,11067.87,11067.87,0],["2019-10-24",11067.87,11067.87,11067.87,11067.87,0],["2019-10-25",11067.87,11067.87,11067.87,11067.87,0],["2019-10-28",11067.87,11067.87,11067.87,11067.87,0],["2019-10-29",10365.15,10365.15,10365.15,10365.15,30],["2019-10-30",10540.83,10540.83,10540.83,10540.83,90],["2019-10-31",10540.83,10540.83,10540.83,10540.83,0],["2019-11-01",10540.83,10540.83,10540.83,10540.83,0],["2019-11-04",10980.03,10980.03,9882.03,9882.03,30],["2019-11-05",9882.03,9882.03,9882.03,9882.03,0],["2019-11-06",10540.83,10540.83,10540.83,10540.83,490],["2019-11-07",10540.83,10540.83,10540.83,10540.83,0],["2019-11-08",10540.83,10540.83,10540.83,10540.83,70],["2019-11-11",10540.83,10540.83,10540.83,10540.83,0],["2019-11-12",10804.35,10804.35,10804.35,10804.35,2150],["2019-11-13",10804.35,10804.35,10804.35,10804.35,0],["2019-11-14",10980.03,10980.03,10804.35,10804.35,20],["2019-11-15",10540.83,10540.83,10540.83,10540.83,1500],["2019-11-18",10540.83,10540.83,10540.83,10540.83,0],["2019-11-19",10540.83,10540.83,10540.83,10540.83,0],["2019-11-20",10540.83,10540.83,10540.83,10540.83,0],["2019-11-21",10540.83,10540.83,10540.83,10540.83,0],["2019-11-22",10540.83,10540.83,10540.83,10540.83,0],["2019-11-25",10540.83,10540.83,10540.83,10540.83,0],["2019-11-26",10540.83,10540.83,10540.83,10540.83,0],["2019-11-27",10540.83,10540.83,10540.83,10540.83,240],["2019-11-28",10540.83,10540.83,10540.83,10540.83,20],["2019-11-29",10540.83,10540.83,10540.83,10540.83,500],["2019-12-02",10540.83,10540.83,10540.83,10540.83,0],["2019-12-03",10980.03,10980.03,10980.03,10980.03,110],["2019-12-04",10233.39,10233.39,10233.39,10233.39,100],["2019-12-05",10233.39,10233.39,10233.39,10233.39,0],["2019-12-06",10277.31,10804.35,9530.67,10804.35,230],["2019-12-09",11375.31,11375.31,11375.31,11375.31,10],["2019-12-10",12165.87,12165.87,10628.67,10628.67,100],["2019-12-11",9925.95,9925.95,9925.95,9925.95,10],["2019-12-12",9354.98,9354.98,9354.98,9354.98,10],["2019-12-13",8722.54,8722.54,8722.54,8722.54,10],["2019-12-16",9311.06,9311.06,9311.06,9311.06,10],["2019-12-17",9311.06,9925.95,9311.06,9925.95,1160],["2019-12-18",10584.75,10584.75,10584.75,10584.75,70],["2019-12-19",10716.51,11287.47,10716.51,11287.47,20],["2019-12-20",11331.39,12034.11,11331.39,12034.11,40],["2019-12-23",11287.47,12824.67,11287.47,12824.67,20],["2019-12-24",12824.67,12824.67,12824.67,12824.67,0],["2019-12-25",11946.27,12780.75,11946.27,12780.75,40],["2019-12-26",12780.75,12780.75,12780.75,12780.75,0],["2019-12-27",12780.75,13483.48,12780.75,13483.48,50],["2019-12-30",12561.15,14405.8,12561.15,12561.15,830],["2019-12-31",12561.15,12561.15,12561.15,12561.15,0],["2020-01-02",13088.19,13088.19,13088.19,13088.19,20],["2020-01-03",13088.19,13088.19,13088.19,13088.19,0],["2020-01-06",13571.32,13571.32,13571.32,13571.32,10],["2020-01-07",14010.52,14010.52,12648.99,12648.99,30],["2020-01-08",13132.12,13132.12,13132.12,13132.12,10],["2020-01-09",13922.68,13922.68,12253.71,12253.71,20],["2020-01-10",12692.91,12692.91,12692.91,12692.91,10],["2020-01-13",12692.91,12692.91,12692.91,12692.91,0],["2020-01-14",12297.63,13132.12,11814.51,11814.51,80],["2020-01-15",12561.15,12561.15,12561.15,12561.15,10],["2020-01-16",12561.15,12561.15,12561.15,12561.15,0],["2020-01-17",13351.72,13351.72,11682.75,11682.75,20],["2020-01-20",10892.19,11638.83,10892.19,11638.83,20],["2020-01-21",12429.39,12429.39,10848.27,10848.27,510],["2020-01-22",10848.27,10848.27,10540.83,10540.83,540],["2020-01-30",9838.11,9925.95,9838.11,9838.11,120],["2020-01-31",9662.43,9662.43,9662.43,9662.43,290],["2020-02-03",10321.23,10321.23,10321.23,10321.23,30],["2020-02-04",10628.67,11023.95,10628.67,10980.03,2410],["2020-02-05",10980.03,10980.03,10980.03,10980.03,0],["2020-02-06",10980.03,10980.03,10980.03,10980.03,0],["2020-02-07",10233.39,11419.23,10233.39,11419.23,20],["2020-02-10",12165.87,12165.87,11419.23,11419.23,20],["2020-02-11",11419.23,11419.23,11419.23,11419.23,0],["2020-02-12",10628.67,10628.67,10628.67,10628.67,10],["2020-02-13",10980.03,10980.03,9925.95,9925.95,520],["2020-02-14",9925.95,9925.95,9925.95,9925.95,0],["2020-02-17",10540.83,10540.83,10540.83,10540.83,500],["2020-02-18",9838.11,9838.11,9838.11,9838.11,10],["2020-02-19",9838.11,9838.11,9838.11,9838.11,0],["2020-02-20",9838.11,9838.11,9838.11,9838.11,0],["2020-02-21",10189.47,10189.47,10189.47,10189.47,510],["2020-02-24",10189.47,10189.47,10189.47,10189.47,0],["2020-02-25",9486.75,10848.27,9486.75,10848.27,100],["2020-02-26",10848.27,10848.27,10848.27,10848.27,0],["2020-02-27",11419.23,11419.23,11419.23,11419.23,10],["2020-02-28",10628.67,11946.27,10628.67,11946.27,20],["2020-03-02",11155.71,11155.71,11155.71,11155.71,550],["2020-03-03",10540.83,10540.83,10409.07,10409.07,1000],["2020-03-04",10409.07,10409.07,10409.07,10409.07,0],["2020-03-05",10409.07,10409.07,9706.35,9706.35,80],["2020-03-06",9662.43,10365.15,9662.43,10365.15,260],["2020-03-09",9662.43,10540.83,9662.43,10540.83,70],["2020-03-10",10540.83,10540.83,10540.83,10540.83,0],["2020-03-11",10540.83,10540.83,10540.83,10540.83,0],["2020-03-12",9838.11,9838.11,9838.11,9838.11,10],["2020-03-13",9179.3,10365.15,9179.3,10365.15,1000],["2020-03-16",10101.63,10101.63,10101.63,10101.63,1000],["2020-03-17",9398.91,10804.35,9398.91,10452.99,560],["2020-03-18",9750.27,10101.63,9750.27,10013.79,2340],["2020-03-19",10365.15,10365.15,10365.15,10365.15,10],["2020-03-20",9662.43,10365.15,9662.43,10365.15,520],["2020-03-23",9662.43,9662.43,9662.43,9662.43,20],["2020-03-24",10145.55,10145.55,9003.62,9003.62,40],["2020-03-25",9003.62,9003.62,9003.62,9003.62,0],["2020-03-26",9003.62,9003.62,9003.62,9003.62,0],["2020-03-27",9618.51,9618.51,9574.59,9618.51,1090],["2020-03-30",8959.7,9750.27,8959.7,9223.22,1560],["2020-03-31",9574.59,9574.59,8581.99,9530.67,2390],["2020-04-01",9574.59,9662.43,9574.59,9662.43,130],["2020-04-03",9662.43,9662.43,9662.43,9662.43,0],["2020-04-06",9662.43,10321.23,9003.62,9003.62,4290],["2020-04-07",8397.53,9574.59,8397.53,8423.88,70],["2020-04-08",8388.74,8784.02,7905.62,7905.62,1370],["2020-04-09",7905.62,8081.3,7905.62,8081.3,420],["2020-04-10",8344.82,8344.82,7650.88,7650.88,30],["2020-04-13",7659.67,8160.36,7659.67,8160.36,600],["2020-04-14",8081.3,8081.3,8081.3,8081.3,100],["2020-04-15",8081.3,8643.48,7650.88,8643.48,2130],["2020-04-16",9135.38,9135.38,8169.14,8169.14,30],["2020-04-17",8722.54,8722.54,8722.54,8722.54,10],["2020-04-20",8696.18,8696.18,8520.5,8520.5,520],["2020-04-21",8520.5,8520.5,8520.5,8520.5,0],["2020-04-22",8125.22,8125.22,8081.3,8081.3,9280],["2020-04-23",8617.13,8625.91,8081.3,8081.3,130],["2020-04-24",8423.88,8423.88,8423.88,8423.88,20],["2020-04-27",8608.34,8608.34,8476.58,8476.58,40],["2020-04-28",8432.66,8467.8,7905.62,8467.8,90],["2020-04-29",7879.27,8432.66,7879.27,8432.66,60],["2020-05-04",7888.05,7888.05,7888.05,7888.05,120],["2020-05-05",8169.14,8169.14,7861.7,8169.14,90],["2020-05-06",8696.18,8696.18,7905.62,7905.62,690],["2020-05-07",8300.9,8300.9,8300.9,8300.9,10],["2020-05-08",8213.06,8300.9,8213.06,8300.9,70],["2020-05-11",7852.92,7852.92,7852.92,7852.92,30],["2020-05-12",7905.62,7905.62,7308.31,7308.31,720],["2020-05-13",7308.31,7729.94,7308.31,7729.94,300],["2020-05-14",8248.2,8265.77,8248.2,8256.98,1240],["2020-05-15",7686.02,8327.25,7686.02,7993.46,420],["2020-05-18",7440.07,8169.14,7440.07,7642.1,30],["2020-05-19",7115.06,8081.3,7115.06,8081.3,200],["2020-05-20",7519.12,8081.3,7519.12,8081.3,280],["2020-05-21",7993.46,7993.46,7993.46,7993.46,50],["2020-05-22",8081.3,8081.3,7729.94,7729.94,40],["2020-05-25",8256.98,8256.98,7729.94,8256.98,470],["2020-05-26",8344.82,8344.82,8344.82,8344.82,300],["2020-05-27",8432.66,8432.66,8432.66,8432.66,30],["2020-05-28",8432.66,8432.66,8432.66,8432.66,20],["2020-05-29",8608.34,8608.34,8608.34,8608.34,10],["2020-06-01",8081.3,8081.3,8081.3,8081.3,40],["2020-06-02",8221.85,8221.85,8221.85,8221.85,10],["2020-06-03",8256.98,8696.18,8256.98,8696.18,30],["2020-06-04",8784.02,8784.02,8784.02,8784.02,260],["2020-06-05",8871.86,8871.86,8871.86,8871.86,10],["2020-06-08",8871.86,8871.86,8871.86,8871.86,0],["2020-06-09",8959.7,8959.7,8256.98,8784.02,70],["2020-06-10",8169.14,8169.14,8169.14,8169.14,200],["2020-06-11",8169.14,8169.14,8169.14,8169.14,0],["2020-06-12",7606.96,8256.98,7606.96,8256.98,40],["2020-06-15",7686.02,7686.02,7686.02,7686.02,1900],["2020-06-16",8204.28,8204.28,8204.28,8204.28,10],["2020-06-17",8204.28,8204.28,8204.28,8204.28,0],["2020-06-18",8204.28,8204.28,8204.28,8204.28,0],["2020-06-19",8204.28,8204.28,8204.28,8204.28,0],["2020-06-22",8204.28,8432.66,8204.28,8432.66,30],["2020-06-23",8432.66,8432.66,8432.66,8432.66,0],["2020-06-24",8432.66,8432.66,8432.66,8432.66,10],["2020-06-25",8432.66,8432.66,8432.66,8432.66,0],["2020-06-26",8432.66,8432.66,8432.66,8432.66,0],["2020-06-29",8520.5,8520.5,8520.5,8520.5,60],["2020-06-30",8520.5,8520.5,8520.5,8520.5,0],["2020-07-01",8520.5,8520.5,8520.5,8520.5,0],["2020-07-02",8520.5,8520.5,8520.5,8520.5,0],["2020-07-03",8520.5,8520.5,8520.5,8520.5,0],["2020-07-06",8520.5,8520.5,8520.5,8520.5,0],["2020-07-07",8520.5,8520.5,8520.5,8520.5,0],["2020-07-08",8520.5,8520.5,8520.5,8520.5,0],["2020-07-09",8520.5,8520.5,8520.5,8520.5,0],["2020-07-10",8520.5,8520.5,8520.5,8520.5,50],["2020-07-13",8520.5,8520.5,8520.5,8520.5,0],["2020-07-14",9091.46,9091.46,9091.46,9091.46,10],["2020-07-15",9091.46,9091.46,9091.46,9091.46,0],["2020-07-16",9091.46,9091.46,9091.46,9091.46,0],["2020-07-17",9091.46,9091.46,9091.46,9091.46,10],["2020-07-20",9091.46,9091.46,9091.46,9091.46,0],["2020-07-21",8459.01,8459.01,8459.01,8459.01,40],["2020-07-22",9047.54,9047.54,9047.54,9047.54,10],["2020-07-23",8959.7,8959.7,8959.7,8959.7,300],["2020-07-24",8959.7,8959.7,8959.7,8959.7,0],["2020-07-27",8959.7,8959.7,8959.7,8959.7,0],["2020-07-28",8959.7,8959.7,8959.7,8959.7,0],["2020-07-29",8959.7,8959.7,8959.7,8959.7,0],["2020-07-30",8959.7,8959.7,8959.7,8959.7,0],["2020-07-31",8336.04,8959.7,8336.04,8959.7,70],["2020-08-03",8959.7,8959.7,8959.7,8959.7,0],["2020-08-04",8336.04,8915.78,8336.04,8915.78,530],["2020-08-05",8915.78,8915.78,8915.78,8915.78,0],["2020-08-06",8915.78,8915.78,8915.78,8915.78,0],["2020-08-07",8915.78,8915.78,8915.78,8915.78,0],["2020-08-10",8915.78,8915.78,8915.78,8915.78,0],["2020-08-11",8292.12,8292.12,8292.12,8292.12,5000],["2020-08-12",7712.37,7712.37,7712.37,7712.37,70],["2020-08-13",7905.62,7905.62,7211.68,7211.68,110],["2020-08-14",7211.68,7712.37,7211.68,7712.37,250],["2020-08-17",7712.37,7905.62,7176.55,7905.62,1480],["2020-08-18",8459.01,8459.01,8459.01,8459.01,310],["2020-08-19",8871.86,8871.86,8784.02,8784.02,20],["2020-08-20",9267.14,9267.14,8169.14,8169.14,1130],["2020-08-21",8169.14,8169.14,8169.14,8169.14,0],["2020-08-24",7817.78,8740.1,7817.78,8740.1,15130],["2020-08-25",8134.01,8134.01,8134.01,8134.01,280],["2020-08-26",7993.46,7993.46,7993.46,7993.46,10],["2020-08-27",8081.3,8081.3,8081.3,8081.3,50],["2020-08-28",8169.14,8169.14,7519.12,7554.26,370],["2020-08-31",7905.62,8081.3,7905.62,8081.3,390],["2020-09-01",8599.56,8599.56,8599.56,8599.56,10],["2020-09-03",8344.82,8344.82,8344.82,8344.82,100],["2020-09-04",8432.66,8432.66,8432.66,8432.66,10],["2020-09-07",8599.56,8608.34,7844.13,7844.13,3210],["2020-09-08",7852.92,8327.25,7852.92,8327.25,400],["2020-09-09",8327.25,8327.25,8327.25,8327.25,10],["2020-09-10",7756.29,7905.62,7756.29,7905.62,240],["2020-09-11",7905.62,7905.62,7352.23,7352.23,210],["2020-09-14",7861.7,7861.7,7861.7,7861.7,0],["2020-09-15",7413.72,8388.74,7413.72,8388.74,440],["2020-09-16",8388.74,8388.74,8388.74,8388.74,0],["2020-09-17",8256.98,8344.82,8256.98,8344.82,70],["2020-09-18",7765.08,8344.82,7765.08,8344.82,480],["2020-09-21",8344.82,8344.82,8344.82,8344.82,50],["2020-09-22",8344.82,8344.82,8344.82,8344.82,0],["2020-09-23",8344.82,8344.82,8344.82,8344.82,0],["2020-09-24",8318.47,8318.47,8318.47,8318.47,20],["2020-09-25",8309.69,8309.69,7747.51,8309.69,80],["2020-09-28",8309.69,8309.69,8309.69,8309.69,20],["2020-09-29",7817.78,7817.78,7729.94,7773.86,430],["2020-09-30",7773.86,7773.86,7773.86,7773.86,0],["2020-10-01",7773.86,7773.86,7773.86,7773.86,0],["2020-10-02",7773.86,7773.86,7773.86,7773.86,0],["2020-10-05",7914.41,7914.41,7914.41,7914.41,110],["2020-10-06",7773.86,7773.86,7773.86,7773.86,100],["2020-10-07",7817.78,7817.78,7817.78,7817.78,0],["2020-10-08",7273.17,7896.84,7273.17,7888.05,3970],["2020-10-09",8432.66,8432.66,8256.98,8256.98,510],["2020-10-12",8775.24,8775.24,7729.94,8213.06,160],["2020-10-13",8213.06,8775.24,8213.06,8590.77,230],["2020-10-14",7993.46,8344.82,7993.46,7993.46,2020],["2020-10-15",7457.64,7457.64,7457.64,7457.64,210],["2020-10-16",7905.62,7905.62,7896.84,7905.62,470],["2020-10-19",7413.72,7413.72,7413.72,7413.72,10],["2020-10-20",7413.72,7888.05,7413.72,7888.05,110],["2020-10-21",7475.2,7817.78,7475.2,7817.78,730],["2020-10-22",7273.17,8362.39,7273.17,8362.39,750],["2020-10-23",7800.21,8292.12,7791.43,8292.12,7050],["2020-10-26",7712.37,8871.86,7712.37,8871.86,13650],["2020-10-27",8871.86,8871.86,8871.86,8871.86,0],["2020-10-28",8871.86,8871.86,8871.86,8871.86,0],["2020-10-29",8256.98,8256.98,8256.98,8256.98,370],["2020-10-30",7686.02,7694.8,7686.02,7686.02,5820],["2020-11-02",8221.85,8221.85,7642.1,7642.1,5000],["2020-11-03",7642.1,7642.1,7642.1,7642.1,2210],["2020-11-04",7642.1,7642.1,7642.1,7642.1,0],["2020-11-05",7729.94,7729.94,7729.94,7729.94,60],["2020-11-06",7729.94,7729.94,7729.94,7729.94,100],["2020-11-09",7729.94,7729.94,7729.94,7729.94,0],["2020-11-10",7220.47,7220.47,7211.68,7211.68,500],["2020-11-11",7290.74,7290.74,7290.74,7290.74,50],["2020-11-12",7598.18,7598.18,7598.18,7598.18,120],["2020-11-13",7729.94,7729.94,7642.1,7642.1,890],["2020-11-16",7642.1,7642.1,7642.1,7642.1,60],["2020-11-17",7202.9,7905.62,7202.9,7905.62,70],["2020-11-18",7905.62,7905.62,7905.62,7905.62,0],["2020-11-19",7905.62,7905.62,7369.8,7369.8,1960],["2020-11-20",7387.36,7387.36,7387.36,7387.36,180],["2020-11-23",7387.36,7387.36,7387.36,7387.36,1180],["2020-11-24",7387.36,7387.36,7387.36,7387.36,170],["2020-11-25",6913.03,7721.16,6913.03,7721.16,570],["2020-11-26",7703.59,7721.16,7703.59,7721.16,570],["2020-11-27",7185.33,7888.05,7185.33,7466.42,150],["2020-11-30",6983.3,7905.62,6983.3,7905.62,2270],["2020-12-01",7466.42,7905.62,7466.42,7905.62,9010],["2020-12-02",7905.62,7905.62,7369.8,7369.8,30],["2020-12-03",7668.45,7668.45,7027.22,7027.22,230],["2020-12-04",7519.12,7519.12,7071.14,7071.14,840],["2020-12-07",7563.04,7563.04,7036.0,7036.0,230],["2020-12-08",7510.34,7510.34,7378.58,7378.58,130],["2020-12-09",7466.42,7466.42,7466.42,7466.42,50],["2020-12-10",7202.9,7554.26,7202.9,7554.26,30],["2020-12-11",7071.14,7686.02,7071.14,7686.02,1240],["2020-12-14",7721.16,7721.16,7642.1,7642.1,6930],["2020-12-15",7905.62,7905.62,7905.62,7905.62,10],["2020-12-16",7642.1,7993.46,7466.42,7993.46,2410],["2020-12-17",7817.78,7817.78,7817.78,7817.78,900],["2020-12-18",7817.78,7817.78,7817.78,7817.78,0],["2020-12-21",7905.62,7993.46,7905.62,7993.46,1480],["2020-12-22",8002.25,8037.38,7905.62,8037.38,1190],["2020-12-23",8081.3,8590.77,8081.3,8476.58,1730],["2020-12-24",8476.58,8608.34,8432.66,8608.34,2330],["2020-12-25",8608.34,8696.18,8344.82,8476.58,5560],["2020-12-28",8696.18,8696.18,8696.18,8696.18,3090],["2020-12-29",9251.26,9251.26,8233.62,8326.13,1100],["2020-12-30",8881.21,8881.21,8418.65,8418.65,1250],["2020-12-31",8881.21,8973.72,8418.65,8927.46,990],["2021-01-04",8603.67,8603.67,8511.16,8511.16,7800],["2021-01-05",8418.65,8511.16,8326.13,8511.16,4700],["2021-01-06",8742.44,8834.95,8742.44,8834.95,2100],["2021-01-07",9158.75,9158.75,9158.75,9158.75,200],["2021-01-08",9158.75,9158.75,9158.75,9158.75,100],["2021-01-11",9158.75,9158.75,9158.75,9158.75,3000],["2021-01-12",8603.67,8603.67,8603.67,8603.67,5600],["2021-01-13",8603.67,8603.67,8603.67,8603.67,0],["2021-01-14",8002.34,8603.67,8002.34,8603.67,200],["2021-01-15",8603.67,8603.67,8603.67,8603.67,0],["2021-01-18",8048.6,8141.11,8048.6,8141.11,400],["2021-01-19",8141.11,8141.11,8141.11,8141.11,0],["2021-01-20",7771.06,8705.43,7771.06,8705.43,200],["2021-01-21",8788.7,8788.7,8788.7,8788.7,100],["2021-01-22",9343.77,9343.77,9343.77,9343.77,2500],["2021-01-25",9343.77,9343.77,9343.77,9343.77,100],["2021-01-26",8696.18,8696.18,8696.18,8696.18,900],["2021-01-27",8326.13,8326.13,8326.13,8326.13,200],["2021-01-28",8326.13,8326.13,8141.11,8141.11,600],["2021-01-29",8326.13,8326.13,8326.13,8326.13,100],["2021-02-01",8326.13,8326.13,8326.13,8326.13,0],["2021-02-02",7771.06,8326.13,7771.06,8326.13,1000],["2021-02-03",8511.16,8511.16,8511.16,8511.16,100],["2021-02-04",7919.08,8511.16,7919.08,8511.16,200],["2021-02-05",8511.16,8511.16,8511.16,8511.16,0],["2021-02-08",8511.16,8511.16,8511.16,8511.16,200],["2021-02-09",8511.16,8511.16,8511.16,8511.16,0],["2021-02-17",8511.16,8511.16,8326.13,8326.13,300],["2021-02-18",8326.13,8326.13,8326.13,8326.13,0],["2021-02-19",8326.13,8326.13,8326.13,8326.13,0],["2021-02-22",8326.13,8511.16,8141.11,8511.16,400],["2021-02-23",8511.16,8557.41,8233.62,8557.41,400],["2021-02-24",8464.9,8557.41,8326.13,8557.41,10300],["2021-02-25",8326.13,8326.13,8233.62,8326.13,600],["2021-02-26",8326.13,8326.13,8326.13,8326.13,200],["2021-03-01",8326.13,8326.13,8326.13,8326.13,1400],["2021-03-02",8326.13,8326.13,8326.13,8326.13,0],["2021-03-03",8418.65,8511.16,8418.65,8511.16,5600],["2021-03-04",8141.11,8141.11,8141.11,8141.11,100],["2021-03-05",8326.13,8511.16,8326.13,8511.16,8000],["2021-03-08",8326.13,8603.67,8326.13,8603.67,1200],["2021-03-09",8048.6,8603.67,8048.6,8603.67,600],["2021-03-10",8603.67,8603.67,8603.67,8603.67,4000],["2021-03-11",8603.67,8788.7,8603.67,8742.44,2200],["2021-03-12",8418.65,8649.93,8418.65,8649.93,200],["2021-03-15",8511.16,9251.26,8511.16,8834.95,12900],["2021-03-16",9297.52,9390.03,8834.95,9251.26,17700],["2021-03-17",9251.26,9251.26,9251.26,9251.26,800],["2021-03-18",8982.97,8982.97,8982.97,8982.97,200],["2021-03-19",8982.97,8982.97,8982.97,8982.97,0],["2021-03-22",8982.97,8982.97,8982.97,8982.97,0],["2021-03-23",8973.72,8973.72,8973.72,8973.72,1300],["2021-03-24",8973.72,8973.72,8973.72,8973.72,0],["2021-03-25",9066.23,9343.77,8973.72,8973.72,5400],["2021-03-26",9251.26,9251.26,8788.7,8797.95,2300],["2021-03-29",8797.95,8797.95,8797.95,8797.95,100],["2021-03-30",8797.95,8797.95,8797.95,8797.95,100],["2021-03-31",8797.95,8881.21,8788.7,8881.21,1200],["2021-04-01",8881.21,8881.21,8881.21,8881.21,0],["2021-04-02",9482.54,9482.54,9251.26,9251.26,17100],["2021-04-05",9667.57,9667.57,9251.26,9251.26,200],["2021-04-06",9251.26,9251.26,9251.26,9251.26,400],["2021-04-07",9251.26,9251.26,9251.26,9251.26,0],["2021-04-08",9251.26,9482.54,9251.26,9251.26,1200],["2021-04-09",8603.67,9251.26,8603.67,9251.26,1200],["2021-04-12",9251.26,9251.26,9251.26,9251.26,0],["2021-04-13",9251.26,9251.26,9251.26,9251.26,100],["2021-04-14",8890.46,9251.26,8890.46,9251.26,4700],["2021-04-15",9482.54,9482.54,9436.28,9436.28,800],["2021-04-16",9436.28,9436.28,9436.28,9436.28,0],["2021-04-19",9436.28,9436.28,9436.28,9436.28,0],["2021-04-20",8973.72,8973.72,8973.72,8973.72,600],["2021-04-22",9066.23,9528.8,9066.23,9528.8,2100],["2021-04-23",8881.21,9528.8,8881.21,9528.8,400],["2021-04-26",9251.26,9251.26,9251.26,9251.26,100],["2021-04-27",9251.26,9251.26,9251.26,9251.26,0],["2021-04-28",9251.26,9251.26,9251.26,9251.26,0],["2021-04-29",9158.75,9158.75,9158.75,9158.75,100],["2021-05-04",9158.75,9158.75,9158.75,9158.75,47377],["2021-05-05",9158.75,9158.75,9158.75,9158.75,0],["2021-05-06",8603.67,8742.44,8603.67,8742.44,700],["2021-05-07",8788.7,8788.7,8788.7,8788.7,500],["2021-05-10",8834.95,8834.95,8834.95,8834.95,1900],["2021-05-11",8834.95,8834.95,8834.95,8834.95,0],["2021-05-12",8834.95,8834.95,8834.95,8834.95,0],["2021-05-13",8834.95,8834.95,8335.38,8834.95,300],["2021-05-14",8603.67,8603.67,8603.67,8603.67,300],["2021-05-17",8603.67,8788.7,8603.67,8788.7,200],["2021-05-18",8788.7,8788.7,8788.7,8788.7,400],["2021-05-19",8788.7,8834.95,8788.7,8834.95,500],["2021-05-20",8927.46,8927.46,8881.21,8881.21,700],["2021-05-21",8973.72,9066.23,8788.7,8788.7,12300],["2021-05-24",8881.21,8973.72,8881.21,8973.72,700],["2021-05-25",9066.23,9066.23,9019.98,9066.23,600],["2021-05-26",8788.7,8788.7,8788.7,8788.7,200],["2021-05-27",8788.7,8788.7,8788.7,8788.7,700],["2021-05-28",8788.7,8788.7,8788.7,8788.7,0],["2021-05-31",8834.95,8834.95,8834.95,8834.95,100],["2021-06-01",8603.67,8603.67,8335.38,8335.38,400],["2021-06-02",8511.16,8511.16,8511.16,8511.16,100],["2021-06-03",8511.16,8511.16,8511.16,8511.16,0],["2021-06-04",8511.16,8788.7,8511.16,8788.7,200],["2021-06-07",8945.97,8945.97,8945.97,8945.97,200],["2021-06-08",8945.97,8945.97,8945.97,8945.97,0],["2021-06-09",8945.97,8945.97,8945.97,8945.97,0],["2021-06-10",8945.97,8945.97,8945.97,8945.97,0],["2021-06-11",8945.97,8945.97,8945.97,8945.97,0],["2021-06-14",8945.97,8945.97,8945.97,8945.97,0],["2021-06-15",8945.97,8945.97,8945.97,8945.97,0],["2021-06-16",8945.97,8945.97,8945.97,8945.97,0],["2021-06-17",8603.67,8603.67,8603.67,8603.67,100],["2021-06-18",8603.67,8603.67,8603.67,8603.67,0],["2021-06-21",8603.67,8603.67,8603.67,8603.67,0],["2021-06-22",8788.7,8788.7,8788.7,8788.7,500],["2021-06-23",8788.7,8788.7,8788.7,8788.7,0],["2021-06-24",8788.7,8788.7,8788.7,8788.7,0],["2021-06-25",8788.7,8788.7,8788.7,8788.7,0],["2021-06-28",8788.7,8788.7,8788.7,8788.7,0],["2021-06-29",8335.38,8881.21,8335.38,8881.21,300],["2021-06-30",8881.21,8881.21,8881.21,8881.21,0],["2021-07-01",8881.21,8881.21,8881.21,8881.21,0],["2021-07-02",8881.21,8881.21,8881.21,8881.21,0],["2021-07-05",8881.21,8881.21,8881.21,8881.21,1100],["2021-07-06",8881.21,8881.21,8881.21,8881.21,0],["2021-07-07",8437.15,8437.15,8437.15,8437.15,200],["2021-07-08",8437.15,8437.15,8437.15,8437.15,0],["2021-07-09",8335.38,8335.38,8335.38,8335.38,100],["2021-07-12",8335.38,8418.65,8335.38,8418.65,200],["2021-07-13",8511.16,8511.16,8511.16,8511.16,100],["2021-07-14",8603.67,8603.67,8603.67,8603.67,100],["2021-07-15",8603.67,8603.67,8603.67,8603.67,0],["2021-07-16",8696.18,8696.18,8696.18,8696.18,200],["2021-07-19",8696.18,8696.18,8696.18,8696.18,100],["2021-07-20",8696.18,8696.18,8696.18,8696.18,0],["2021-07-21",8696.18,8696.18,8696.18,8696.18,0],["2021-07-22",8335.38,8335.38,8094.85,8094.85,1200],["2021-07-23",8141.11,8141.11,8141.11,8141.11,200],["2021-07-26",8141.11,8141.11,8141.11,8141.11,0],["2021-07-27",7909.83,7909.83,7909.83,7909.83,600],["2021-07-28",7909.83,7956.08,7863.57,7863.57,3100],["2021-07-29",7863.57,7863.57,7863.57,7863.57,0],["2021-07-30",8141.11,8141.11,8141.11,8141.11,100],["2021-08-02",8141.11,8141.11,8141.11,8141.11,0],["2021-08-03",8705.43,8705.43,8705.43,8705.43,100],["2021-08-04",9251.26,9251.26,9251.26,9251.26,100],["2021-08-05",9251.26,9251.26,9251.26,9251.26,0],["2021-08-06",9343.77,9436.28,9343.77,9436.28,500],["2021-08-09",9436.28,9436.28,9436.28,9436.28,0],["2021-08-10",9436.28,9436.28,9436.28,9436.28,0],["2021-08-11",8881.21,8881.21,8881.21,8881.21,100],["2021-08-12",9158.75,9158.75,8881.21,8881.21,200],["2021-08-13",8881.21,8881.21,8881.21,8881.21,0],["2021-08-16",8881.21,8881.21,8881.21,8881.21,0],["2021-08-17",8881.21,8881.21,8881.21,8881.21,0],["2021-08-18",8881.21,8881.21,8881.21,8881.21,0],["2021-08-19",8881.21,8881.21,8881.21,8881.21,0],["2021-08-20",8881.21,8881.21,8881.21,8881.21,0],["2021-08-23",8881.21,8881.21,8881.21,8881.21,0],["2021-08-24",8788.7,8788.7,8788.7,8788.7,100],["2021-08-25",8788.7,8788.7,8788.7,8788.7,0],["2021-08-26",8788.7,8788.7,8788.7,8788.7,0],["2021-08-27",8788.7,8788.7,8788.7,8788.7,0],["2021-08-30",8788.7,8788.7,8788.7,8788.7,2100],["2021-08-31",8788.7,8788.7,8788.7,8788.7,0],["2021-09-01",8788.7,8788.7,8788.7,8788.7,0],["2021-09-06",8788.7,8788.7,8788.7,8788.7,0],["2021-09-07",8326.13,8788.7,8326.13,8788.7,700],["2021-09-08",8788.7,8788.7,8788.7,8788.7,0],["2021-09-09",8788.7,8788.7,8788.7,8788.7,100],["2021-09-10",8788.7,8788.7,8788.7,8788.7,0],["2021-09-13",8788.7,8788.7,8696.18,8788.7,500],["2021-09-14",8788.7,8788.7,8788.7,8788.7,0],["2021-09-15",8881.21,8881.21,8881.21,8881.21,800],["2021-09-16",9251.26,9251.26,8881.21,8881.21,2800],["2021-09-17",8881.21,8881.21,8881.21,8881.21,0],["2021-09-20",8881.21,8881.21,8881.21,8881.21,0],["2021-09-21",8788.7,9001.47,8788.7,9001.47,800],["2021-09-22",9019.98,9066.23,9019.98,9066.23,1600],["2021-09-23",9436.28,9436.28,8696.18,8696.18,1900],["2021-09-24",8696.18,8696.18,8696.18,8696.18,0],["2021-09-27",8344.64,8344.64,8326.13,8326.13,1000],["2021-09-28",8418.65,8418.65,8418.65,8418.65,1300],["2021-09-29",8326.13,8418.65,8326.13,8326.13,400],["2021-09-30",8326.13,8326.13,8326.13,8326.13,100],["2021-10-01",8326.13,8326.13,8326.13,8326.13,0],["2021-10-04",7743.3,8335.38,7743.3,8326.13,1200],["2021-10-05",7808.06,7808.06,7798.81,7798.81,500],["2021-10-06",7863.57,8344.64,7863.57,8344.64,900],["2021-10-07",8353.89,8603.67,8353.89,8603.67,200],["2021-10-08",8603.67,8603.67,8603.67,8603.67,0],["2021-10-11",8326.13,8418.65,8326.13,8418.65,500],["2021-10-12",8344.64,8344.64,8344.64,8344.64,100],["2021-10-13",8501.91,8501.91,8501.91,8501.91,500],["2021-10-14",8511.16,8511.16,8511.16,8511.16,200],["2021-10-15",8511.16,8511.16,8511.16,8511.16,400],["2021-10-18",8511.16,8511.16,7956.08,7956.08,500],["2021-10-19",8104.1,8511.16,8094.85,8511.16,600],["2021-10-20",8511.16,8511.16,8511.16,8511.16,200],["2021-10-21",8511.16,9103.24,8511.16,9093.99,3900],["2021-10-22",8696.18,8696.18,8696.18,8696.18,1500],["2021-10-25",9251.26,9251.26,9019.98,9019.98,800],["2021-10-26",9010.73,9066.23,9010.73,9066.23,200],["2021-10-27",9066.23,9066.23,8696.18,8696.18,1900],["2021-10-28",8696.18,8696.18,8696.18,8696.18,200],["2021-10-29",8696.18,8696.18,8696.18,8696.18,400],["2021-11-01",8696.18,8881.21,8649.93,8881.21,800],["2021-11-02",8881.21,8973.72,8788.7,8788.7,400],["2021-11-03",8881.21,8973.72,8881.21,8973.72,1500],["2021-11-04",9251.26,9251.26,8973.72,8973.72,900],["2021-11-05",8973.72,8973.72,8788.7,8788.7,1100],["2021-11-08",9251.26,9297.52,8881.21,9251.26,4600],["2021-11-09",9251.26,9251.26,9242.01,9242.01,300],["2021-11-10",9242.01,9242.01,9242.01,9242.01,100],["2021-11-11",9251.26,9251.26,9251.26,9251.26,6300],["2021-11-12",9251.26,9898.85,9232.76,9898.85,1700],["2021-11-15",10083.87,10546.43,10083.87,10546.43,4400],["2021-11-16",10453.92,11240.28,9852.59,11240.28,4300],["2021-11-17",10453.92,11841.61,10453.92,11841.61,1400],["2021-11-18",12304.17,12627.97,12211.66,12627.97,7800],["2021-11-19",13414.33,13414.33,13229.3,13414.33,9700],["2021-11-22",13876.89,14246.94,13876.89,14061.91,2500],["2021-11-23",14061.91,14061.91,14061.91,14061.91,0],["2021-11-24",13090.53,13090.53,13090.53,13090.53,2200],["2021-11-25",12998.02,13969.4,12211.66,12211.66,9500],["2021-11-26",11379.05,11749.1,11379.05,11749.1,5300],["2021-11-29",11749.1,11749.1,11147.77,11147.77,1800],["2021-11-30",10638.95,11379.05,10638.95,11379.05,4000],["2021-12-01",11379.05,11379.05,11379.05,11379.05,1400],["2021-12-02",11379.05,11379.05,10638.95,10638.95,300],["2021-12-03",10638.95,10638.95,10546.43,10546.43,4100],["2021-12-06",9991.36,9991.36,9991.36,9991.36,300],["2021-12-07",9991.36,10685.2,9991.36,10685.2,700],["2021-12-08",10685.2,10685.2,10685.2,10685.2,0],["2021-12-09",9991.36,9991.36,9991.36,9991.36,100],["2021-12-10",9991.36,9991.36,9991.36,9991.36,0],["2021-12-13",10685.2,10685.2,10685.2,10685.2,100],["2021-12-14",10685.2,10685.2,10685.2,10685.2,100],["2021-12-15",10083.87,10083.87,10083.87,10083.87,1900],["2021-12-16",10083.87,10083.87,10083.87,10083.87,100],["2021-12-17",9528.8,10638.95,9528.8,10638.95,400],["2021-12-20",10592.69,10592.69,10592.69,10592.69,200],["2021-12-21",10592.69,10592.69,10592.69,10592.69,100],["2021-12-22",10592.69,10592.69,10592.69,10592.69,200],["2021-12-23",10176.38,10453.92,9991.36,10453.92,400],["2021-12-24",10453.92,10453.92,10453.92,10453.92,0],["2021-12-27",10453.92,10453.92,10453.92,10453.92,0],["2021-12-28",10453.92,11147.77,10453.92,11147.77,1900],["2021-12-29",11101.51,11887.87,11101.51,11841.61,2600],["2021-12-30",12581.71,12627.97,11286.54,12489.2,2300],["2021-12-31",12489.2,12489.2,11841.61,12489.2,1200],["2022-01-04",11656.59,12026.64,11656.59,11887.87,5200],["2022-01-05",11887.87,11887.87,11887.87,11887.87,500],["2022-01-06",12674.22,12674.22,11101.51,11147.77,1100],["2022-01-07",10407.67,11887.87,10407.67,11887.87,300],["2022-01-10",11887.87,11887.87,11887.87,11887.87,4100],["2022-01-11",11887.87,11887.87,11887.87,11887.87,0],["2022-01-12",11564.07,11564.07,11101.51,11101.51,400],["2022-01-13",11009.0,11009.0,11009.0,11009.0,2400],["2022-01-14",11009.0,11009.0,11009.0,11009.0,0],["2022-01-17",10361.41,10361.41,10268.9,10268.9,400],["2022-01-18",9621.31,9806.33,9575.05,9806.33,700],["2022-01-19",9158.75,9158.75,9158.75,9158.75,1900],["2022-01-20",9158.75,9158.75,9158.75,9158.75,0],["2022-01-21",9158.75,9158.75,9158.75,9158.75,0],["2022-01-24",8520.41,8742.44,8520.41,8742.44,200],["2022-01-25",8742.44,8742.44,8742.44,8742.44,100],["2022-01-26",8742.44,8742.44,8742.44,8742.44,0],["2022-01-27",8742.44,8742.44,8742.44,8742.44,0],["2022-01-28",8742.44,8742.44,8742.44,8742.44,0],["2022-02-07",8742.44,8742.44,8742.44,8742.44,1100],["2022-02-08",8742.44,8742.44,8742.44,8742.44,800],["2022-02-09",8742.44,8742.44,8742.44,8742.44,300],["2022-02-10",8742.44,9343.77,8742.44,9251.26,500],["2022-02-11",8788.7,9621.31,8788.7,9621.31,700],["2022-02-14",9621.31,9667.57,9621.31,9621.31,1300],["2022-02-15",8955.22,10268.9,8955.22,8973.72,1000],["2022-02-16",8881.21,8881.21,8881.21,8881.21,200],["2022-02-17",9066.23,9066.23,8973.72,8973.72,200],["2022-02-18",9343.77,9482.54,9343.77,9482.54,1400],["2022-02-21",9482.54,9482.54,9482.54,9482.54,500],["2022-02-22",9436.28,9436.28,9436.28,9436.28,200],["2022-02-23",9436.28,9436.28,9436.28,9436.28,200],["2022-02-24",8825.7,8825.7,8825.7,8825.7,200],["2022-02-25",8825.7,8825.7,8825.7,8825.7,0],["2022-02-28",8825.7,9436.28,8825.7,9436.28,500],["2022-03-01",9436.28,9436.28,9436.28,9436.28,400],["2022-03-02",10083.87,10083.87,9806.33,9806.33,800],["2022-03-03",9806.33,9806.33,9130.99,9806.33,2600],["2022-03-04",9806.33,9806.33,9806.33,9806.33,700],["2022-03-07",9436.28,9621.31,9436.28,9621.31,500],["2022-03-08",9528.8,9621.31,9528.8,9621.31,1800],["2022-03-09",9621.31,9621.31,8964.47,9251.26,2000],["2022-03-10",9898.85,9898.85,9713.82,9713.82,10900],["2022-03-11",9806.33,9806.33,9806.33,9806.33,100],["2022-03-14",9251.26,10453.92,9251.26,10453.92,3000],["2022-03-15",10453.92,10453.92,9945.1,10083.87,1100],["2022-03-16",10083.87,10083.87,10083.87,10083.87,0],["2022-03-17",10083.87,10083.87,10083.87,10083.87,0],["2022-03-18",9575.05,10638.95,9575.05,10638.95,3500],["2022-03-21",10638.95,10638.95,10638.95,10638.95,0],["2022-03-22",10638.95,10638.95,10638.95,10638.95,100],["2022-03-23",10638.95,10638.95,10638.95,10638.95,0],["2022-03-24",10638.95,10638.95,10638.95,10638.95,0],["2022-03-25",10638.95,10638.95,10638.95,10638.95,0],["2022-03-28",10638.95,10638.95,10638.95,10638.95,0],["2022-03-29",10638.95,10638.95,10638.95,10638.95,0],["2022-03-30",9945.1,9945.1,9945.1,9945.1,600],["2022-03-31",10176.38,10176.38,9436.28,9528.8,800],["2022-04-01",9528.8,9528.8,9528.8,9528.8,0],["2022-04-04",9713.82,9713.82,9713.82,9713.82,100],["2022-04-05",9713.82,10130.13,9713.82,10130.13,200],["2022-04-06",10130.13,10130.13,10130.13,10130.13,100],["2022-04-07",10130.13,10130.13,10130.13,10130.13,0],["2022-04-08",10130.13,10130.13,10130.13,10130.13,0],["2022-04-12",10130.13,10130.13,10130.13,10130.13,100],["2022-04-13",10130.13,10130.13,10130.13,10130.13,0],["2022-04-14",10130.13,10130.13,10130.13,10130.13,0],["2022-04-15",10130.13,10130.13,10130.13,10130.13,0],["2022-04-18",9482.54,10453.92,9436.28,10176.38,500],["2022-04-19",9482.54,9482.54,9482.54,9482.54,200],["2022-04-20",9436.28,9436.28,9436.28,9436.28,100],["2022-04-21",8779.44,9436.28,8779.44,9251.26,600],["2022-04-22",9251.26,9251.26,8603.67,9251.26,1400],["2022-04-25",8603.67,9343.77,8603.67,9343.77,300],["2022-04-26",9343.77,9343.77,9343.77,9343.77,0],["2022-04-27",8696.18,9251.26,8696.18,8696.18,1200],["2022-04-28",8788.7,8788.7,8696.18,8696.18,200],["2022-04-29",8150.36,8150.36,8150.36,8150.36,100],["2022-05-04",8714.69,8714.69,8714.69,8714.69,100],["2022-05-05",8788.7,8788.7,8788.7,8788.7,100],["2022-05-06",8335.38,8335.38,8335.38,8335.38,100],["2022-05-09",8335.38,8335.38,8335.38,8335.38,600],["2022-05-10",8335.38,8335.38,8335.38,8335.38,0],["2022-05-11",8326.13,8918.21,7872.82,8918.21,300],["2022-05-12",8973.72,9528.8,8973.72,9528.8,4100],["2022-05-13",10176.38,10176.38,9528.8,9528.8,6200],["2022-05-16",9528.8,9528.8,9528.8,9528.8,0],["2022-05-17",9528.8,9528.8,9528.8,9528.8,0],["2022-05-18",9528.8,9528.8,9528.8,9528.8,300],["2022-05-19",9713.82,9713.82,9713.82,9713.82,400],["2022-05-20",9713.82,9713.82,9713.82,9713.82,2100],["2022-05-23",9713.82,9713.82,9482.54,9482.54,1100],["2022-05-24",9713.82,9713.82,9713.82,9713.82,400],["2022-05-25",9713.82,9713.82,9713.82,9713.82,0],["2022-05-26",9713.82,9713.82,9528.8,9528.8,1400],["2022-05-27",9760.08,9760.08,9713.82,9713.82,200],["2022-05-30",9713.82,9713.82,9713.82,9713.82,0],["2022-05-31",9713.82,9713.82,9713.82,9713.82,0],["2022-06-01",10361.41,10361.41,10361.41,10361.41,1000],["2022-06-02",10361.41,10361.41,10361.41,10361.41,0],["2022-06-03",10361.41,10361.41,10361.41,10361.41,0],["2022-06-06",10361.41,10361.41,10361.41,10361.41,0],["2022-06-07",10361.41,10361.41,10361.41,10361.41,0],["2022-06-08",10361.41,10361.41,10361.41,10361.41,0],["2022-06-09",10361.41,10361.41,10361.41,10361.41,0],["2022-06-10",10361.41,10361.41,10361.41,10361.41,800],["2022-06-13",10361.41,10361.41,10361.41,10361.41,0],["2022-06-14",10361.41,10361.41,10361.41,10361.41,0],["2022-06-15",10361.41,10361.41,10361.41,10361.41,0],["2022-06-16",10361.41,10361.41,10361.41,10361.41,0],["2022-06-17",10361.41,10361.41,10361.41,10361.41,0],["2022-06-20",9667.57,9667.57,9667.57,9667.57,100],["2022-06-21",9667.57,9667.57,9667.57,9667.57,0],["2022-06-22",9001.47,9001.47,8992.22,8992.22,200],["2022-06-23",8992.22,8992.22,8992.22,8992.22,0],["2022-06-24",8992.22,8992.22,8992.22,8992.22,0],["2022-06-27",8992.22,8992.22,8992.22,8992.22,0],["2022-06-28",8992.22,8992.22,8992.22,8992.22,0],["2022-06-29",8992.22,8992.22,8992.22,8992.22,0],["2022-06-30",8992.22,8992.22,8992.22,8992.22,0],["2022-07-01",9575.05,9621.31,9575.05,9621.31,2200],["2022-07-04",9621.31,9621.31,9621.31,9621.31,0],["2022-07-05",9621.31,9621.31,9621.31,9621.31,0],["2022-07-06",8964.47,8964.47,8964.47,8964.47,500],["2022-07-07",8964.47,8964.47,8964.47,8964.47,0],["2022-07-08",8964.47,8964.47,8964.47,8964.47,0],["2022-07-11",8964.47,8964.47,8964.47,8964.47,0],["2022-07-12",8964.47,8964.47,8964.47,8964.47,0],["2022-07-13",8964.47,8964.47,8964.47,8964.47,0],["2022-07-14",8964.47,8964.47,8964.47,8964.47,0],["2022-07-15",8964.47,8964.47,8964.47,8964.47,0],["2022-07-18",8964.47,8964.47,8964.47,8964.47,0],["2022-07-19",8964.47,8964.47,8964.47,8964.47,0],["2022-07-20",8964.47,8964.47,8964.47,8964.47,0],["2022-07-21",8964.47,8964.47,8964.47,8964.47,0],["2022-07-22",8964.47,8964.47,8964.47,8964.47,0],["2022-07-25",8353.89,8353.89,8353.89,8353.89,100],["2022-07-26",8353.89,8353.89,8353.89,8353.89,0],["2022-07-27",8936.72,8936.72,8936.72,8936.72,200],["2022-07-28",8936.72,8936.72,8936.72,8936.72,0],["2022-07-29",8936.72,8936.72,8936.72,8936.72,100],["2022-08-01",8936.72,8936.72,8936.72,8936.72,500],["2022-08-02",8945.97,9528.8,8945.97,9528.8,300],["2022-08-03",9528.8,9528.8,9528.8,9528.8,0],["2022-08-04",9528.8,9528.8,9528.8,9528.8,0],["2022-08-05",9528.8,9528.8,9528.8,9528.8,0],["2022-08-08",9528.8,9528.8,9528.8,9528.8,0],["2022-08-09",9528.8,9528.8,9528.8,9528.8,0],["2022-08-10",8890.46,8890.46,8890.46,8890.46,100],["2022-08-11",8908.96,8908.96,8279.88,8279.88,700],["2022-08-12",8279.88,8279.88,8279.88,8279.88,0],["2022-08-15",8696.18,8853.45,8696.18,8853.45,1400],["2022-08-16",8853.45,8853.45,8853.45,8853.45,0],["2022-08-17",8853.45,8853.45,8853.45,8853.45,0],["2022-08-18",8844.2,8844.2,8844.2,8844.2,400],["2022-08-19",8844.2,8844.2,8844.2,8844.2,0],["2022-08-22",8844.2,8844.2,8844.2,8844.2,0],["2022-08-23",8844.2,8844.2,8844.2,8844.2,0],["2022-08-24",8788.7,8788.7,8788.7,8788.7,300],["2022-08-25",8603.67,8603.67,8603.67,8603.67,200],["2022-08-26",8603.67,9195.75,8603.67,9195.75,300],["2022-08-29",9195.75,9195.75,9195.75,9195.75,0],["2022-08-30",9186.5,9186.5,9186.5,9186.5,100],["2022-08-31",9186.5,9186.5,9186.5,9186.5,100],["2022-09-05",9186.5,9186.5,9186.5,9186.5,0],["2022-09-06",9186.5,9186.5,9186.5,9186.5,0],["2022-09-07",9186.5,9186.5,9186.5,9186.5,0],["2022-09-08",9158.75,9158.75,9158.75,9158.75,100],["2022-09-09",9158.75,9158.75,9158.75,9158.75,0],["2022-09-12",9158.75,9158.75,9158.75,9158.75,0],["2022-09-13",8520.41,8788.7,8520.41,8788.7,200],["2022-09-14",8788.7,8788.7,8788.7,8788.7,0],["2022-09-15",8788.7,8788.7,8788.7,8788.7,0],["2022-09-16",8742.44,8788.7,8742.44,8788.7,900],["2022-09-19",8788.7,8788.7,8788.7,8788.7,0],["2022-09-20",9158.75,9158.75,9158.75,9158.75,100],["2022-09-21",9158.75,9158.75,9158.75,9158.75,0],["2022-09-22",9158.75,9158.75,9158.75,9158.75,0],["2022-09-23",8696.18,8696.18,8696.18,8696.18,100],["2022-09-26",8696.18,8696.18,8696.18,8696.18,0],["2022-09-27",8696.18,8696.18,8696.18,8696.18,0],["2022-09-28",8696.18,8696.18,8696.18,8696.18,0],["2022-09-29",8696.18,8696.18,8696.18,8696.18,0],["2022-09-30",8696.18,8696.18,8696.18,8696.18,0],["2022-10-03",8696.18,8696.18,8696.18,8696.18,0],["2022-10-04",8696.18,8696.18,8696.18,8696.18,0],["2022-10-05",8094.85,8094.85,8094.85,8094.85,100],["2022-10-06",8649.93,8649.93,8649.93,8649.93,100],["2022-10-07",8649.93,8649.93,8649.93,8649.93,0],["2022-10-10",8640.68,8649.93,8640.68,8649.93,400],["2022-10-11",8649.93,8649.93,8649.93,8649.93,0],["2022-10-12",8649.93,8649.93,8649.93,8649.93,0],["2022-10-13",8649.93,8649.93,8649.93,8649.93,0],["2022-10-14",8649.93,8649.93,8649.93,8649.93,0],["2022-10-17",8649.93,8649.93,8649.93,8649.93,100],["2022-10-18",8649.93,8649.93,8649.93,8649.93,0],["2022-10-19",8649.93,8649.93,8649.93,8649.93,0],["2022-10-20",8649.93,8649.93,8649.93,8649.93,0],["2022-10-21",8649.93,8649.93,8649.93,8649.93,0],["2022-10-24",8649.93,8649.93,8649.93,8649.93,0],["2022-10-25",8649.93,8649.93,8649.93,8649.93,0],["2022-10-26",8649.93,8649.93,8649.93,8649.93,0],["2022-10-27",8649.93,8649.93,8649.93,8649.93,0],["2022-10-28",8649.93,8649.93,8649.93,8649.93,0],["2022-10-31",8649.93,8649.93,8649.93,8649.93,0],["2022-11-01",8649.93,8649.93,8649.93,8649.93,0],["2022-11-02",8649.93,8649.93,8649.93,8649.93,0],["2022-11-03",8159.61,8159.61,8159.61,8159.61,100],["2022-11-04",8159.61,8159.61,8159.61,8159.61,0],["2022-11-07",8159.61,8159.61,8159.61,8159.61,0],["2022-11-08",7604.53,8603.67,7595.28,8603.67,9100],["2022-11-09",9205.0,9205.0,8603.67,9205.0,700],["2022-11-10",8566.67,8566.67,8566.67,8566.67,100],["2022-11-11",9158.75,9158.75,7974.59,8686.93,500],["2022-11-14",8085.6,8085.6,8085.6,8085.6,1400],["2022-11-15",7678.54,7678.54,7678.54,7678.54,300],["2022-11-16",8215.12,8215.12,7317.75,7317.75,500],["2022-11-17",7826.56,7826.56,7826.56,7826.56,100],["2022-11-18",7965.33,7965.33,7965.33,7965.33,100],["2022-11-21",7410.26,8520.41,7410.26,7586.03,31400],["2022-11-22",7586.03,7586.03,7586.03,7586.03,0],["2022-11-23",8048.6,8113.35,8048.6,8113.35,1400],["2022-11-24",8649.93,8677.68,8141.11,8150.36,8800],["2022-11-25",8326.13,8696.18,8326.13,8696.18,200],["2022-11-28",8696.18,8696.18,8696.18,8696.18,0],["2022-11-29",8696.18,8788.7,8335.38,8335.38,400],["2022-11-30",8335.38,8335.38,8335.38,8335.38,0],["2022-12-01",8335.38,8335.38,8335.38,8335.38,0],["2022-12-02",8557.41,8557.41,8557.41,8557.41,100],["2022-12-05",8557.41,8557.41,8557.41,8557.41,0],["2022-12-06",8557.41,8557.41,8557.41,8557.41,0],["2022-12-07",8557.41,8557.41,8557.41,8557.41,0],["2022-12-08",8557.41,8557.41,8557.41,8557.41,0],["2022-12-09",8557.41,8557.41,8557.41,8557.41,0],["2022-12-12",9066.23,9066.23,8557.41,8557.41,300],["2022-12-13",8557.41,8557.41,8557.41,8557.41,0],["2022-12-14",8557.41,8557.41,8557.41,8557.41,0],["2022-12-15",8557.41,8557.41,8557.41,8557.41,0],["2022-12-16",8557.41,8557.41,8557.41,8557.41,0],["2022-12-19",8557.41,8557.41,8557.41,8557.41,0],["2022-12-20",8557.41,8557.41,8557.41,8557.41,0],["2022-12-21",8557.41,8557.41,8557.41,8557.41,0],["2022-12-22",8557.41,8557.41,8557.41,8557.41,0],["2022-12-23",8557.41,8557.41,8557.41,8557.41,0],["2022-12-26",8557.41,8557.41,8557.41,8557.41,0],["2022-12-27",8557.41,8557.41,8557.41,8557.41,0],["2022-12-28",8557.41,8557.41,8557.41,8557.41,0],["2022-12-29",8557.41,8557.41,8557.41,8557.41,0],["2022-12-30",8557.41,8557.41,8557.41,8557.41,0],["2023-01-03",8557.41,8557.41,8557.41,8557.41,0],["2023-01-04",8557.41,8557.41,8557.41,8557.41,0],["2023-01-05",8002.34,8002.34,7974.59,7974.59,800],["2023-01-06",7974.59,7974.59,7974.59,7974.59,0],["2023-01-09",7974.59,7974.59,7974.59,7974.59,0],["2023-01-10",7974.59,7974.59,7974.59,7974.59,0],["2023-01-11",7771.06,7771.06,7771.06,7771.06,100],["2023-01-12",7771.06,7771.06,7771.06,7771.06,0],["2023-01-13",7771.06,7771.06,7771.06,7771.06,0],["2023-01-16",8307.63,8307.63,8307.63,8307.63,100],["2023-01-17",8788.7,8788.7,8788.7,8788.7,100],["2023-01-18",9390.03,9390.03,9390.03,9390.03,100],["2023-01-19",9390.03,9390.03,9390.03,9390.03,0],["2023-01-27",8733.19,9251.26,8733.19,9251.26,600],["2023-01-30",9251.26,9251.26,9251.26,9251.26,100],["2023-01-31",9251.26,9251.26,9251.26,9251.26,0],["2023-02-01",9251.26,9251.26,9251.26,9251.26,0],["2023-02-02",9251.26,9251.26,9251.26,9251.26,0],["2023-02-03",9251.26,9251.26,9251.26,9251.26,0],["2023-02-06",9251.26,9251.26,9251.26,9251.26,0],["2023-02-07",9251.26,9251.26,9251.26,9251.26,0],["2023-02-08",9251.26,9251.26,9251.26,9251.26,0],["2023-02-09",9251.26,9251.26,9251.26,9251.26,0],["2023-02-10",9251.26,9251.26,9251.26,9251.26,0],["2023-02-13",9251.26,9251.26,9251.26,9251.26,100],["2023-02-14",9251.26,9251.26,9251.26,9251.26,0],["2023-02-15",9251.26,9251.26,9251.26,9251.26,0],["2023-02-16",9251.26,9251.26,9251.26,9251.26,0],["2023-02-17",9251.26,9251.26,9251.26,9251.26,0],["2023-02-20",9251.26,9251.26,9251.26,9251.26,0],["2023-02-21",9251.26,9251.26,9251.26,9251.26,0],["2023-02-22",8612.92,8612.92,8603.67,8603.67,1000],["2023-02-23",8603.67,8603.67,8603.67,8603.67,0],["2023-02-24",8603.67,8603.67,8603.67,8603.67,0],["2023-02-27",8603.67,8603.67,8603.67,8603.67,0],["2023-02-28",9140.24,9140.24,9140.24,9140.24,100],["2023-03-01",9140.24,9140.24,9140.24,9140.24,0],["2023-03-02",9140.24,9140.24,9140.24,9140.24,0],["2023-03-03",9130.99,9130.99,9130.99,9130.99,100],["2023-03-06",9343.77,9343.77,9343.77,9343.77,500],["2023-03-07",9343.77,9343.77,9343.77,9343.77,0],["2023-03-08",8696.18,8696.18,8696.18,8696.18,200],["2023-03-09",8696.18,8696.18,8696.18,8696.18,0],["2023-03-10",8696.18,8696.18,8696.18,8696.18,0],["2023-03-13",8696.18,8696.18,8696.18,8696.18,0],["2023-03-14",8696.18,8696.18,8696.18,8696.18,0],["2023-03-15",8696.18,8696.18,8696.18,8696.18,0],["2023-03-16",8696.18,8696.18,8696.18,8696.18,0],["2023-03-17",8696.18,8696.18,8696.18,8696.18,0],["2023-03-20",8696.18,8696.18,8696.18,8696.18,0],["2023-03-21",8696.18,8696.18,8696.18,8696.18,0],["2023-03-22",8696.18,8696.18,8696.18,8696.18,0],["2023-03-23",8696.18,8696.18,8696.18,8696.18,0],["2023-03-24",8696.18,8696.18,8696.18,8696.18,0],["2023-03-27",8104.1,9297.52,8094.85,9297.52,700],["2023-03-28",9297.52,9297.52,9297.52,9297.52,0],["2023-03-29",9297.52,9297.52,9297.52,9297.52,0],["2023-03-30",8649.93,8659.18,8649.93,8659.18,500],["2023-03-31",8659.18,8659.18,8659.18,8659.18,0],["2023-04-03",8659.18,8659.18,8659.18,8659.18,0],["2023-04-04",8659.18,8659.18,8659.18,8659.18,0],["2023-04-05",8659.18,8659.18,8659.18,8659.18,0],["2023-04-06",8659.18,8659.18,8659.18,8659.18,0],["2023-04-07",8659.18,8659.18,8659.18,8659.18,0],["2023-04-10",8659.18,8659.18,8659.18,8659.18,0],["2023-04-11",8659.18,8659.18,8659.18,8659.18,0],["2023-04-12",8659.18,8659.18,8659.18,8659.18,0],["2023-04-13",8659.18,8659.18,8659.18,8659.18,0],["2023-04-14",8659.18,8659.18,8659.18,8659.18,0],["2023-04-17",8659.18,8659.18,8659.18,8659.18,0],["2023-04-18",8659.18,8659.18,8659.18,8659.18,0],["2023-04-19",8659.18,8659.18,8659.18,8659.18,100],["2023-04-20",8659.18,8659.18,8659.18,8659.18,0],["2023-04-21",8659.18,8659.18,8659.18,8659.18,0],["2023-04-24",9158.75,9251.26,9158.75,9251.26,1200],["2023-04-25",9251.26,9251.26,9251.26,9251.26,0],["2023-04-26",8612.92,8612.92,8612.92,8612.92,100],["2023-04-27",8612.92,8612.92,8612.92,8612.92,0],["2023-04-28",9158.75,9158.75,9158.75,9158.75,100],["2023-05-04",9158.75,9158.75,9158.75,9158.75,0],["2023-05-05",9158.75,9158.75,9158.75,9158.75,0],["2023-05-08",9158.75,9158.75,9158.75,9158.75,0],["2023-05-09",8788.7,8788.7,8788.7,8788.7,100],["2023-05-10",9251.26,9251.26,9242.01,9242.01,200],["2023-05-11",9242.01,9242.01,9242.01,9242.01,0],["2023-05-12",9242.01,9242.01,9242.01,9242.01,0],["2023-05-15",9251.26,9251.26,9251.26,9251.26,100],["2023-05-16",9251.26,9251.26,9251.26,9251.26,0],["2023-05-17",9251.26,9251.26,9251.26,9251.26,0],["2023-05-18",9251.26,9251.26,9251.26,9251.26,0],["2023-05-19",9251.26,9251.26,9251.26,9251.26,0],["2023-05-22",9251.26,9251.26,9251.26,9251.26,0],["2023-05-23",9251.26,9251.26,9251.26,9251.26,0],["2023-05-24",9251.26,9251.26,9251.26,9251.26,0],["2023-05-25",9251.26,9251.26,9251.26,9251.26,0],["2023-05-26",9251.26,9251.26,9251.26,9251.26,0],["2023-05-29",9898.85,9898.85,9898.85,9898.85,100],["2023-05-30",9898.85,9898.85,9898.85,9898.85,0],["2023-05-31",9251.26,9251.26,9251.26,9251.26,100],["2023-06-01",9066.23,9066.23,9066.23,9066.23,100],["2023-06-02",9066.23,9066.23,9066.23,9066.23,0],["2023-06-05",9066.23,9066.23,9066.23,9066.23,0],["2023-06-06",9242.01,9242.01,9242.01,9242.01,100],["2023-06-07",9242.01,9242.01,9242.01,9242.01,0],["2023-06-08",9242.01,9242.01,9242.01,9242.01,0],["2023-06-09",9242.01,9242.01,9242.01,9242.01,0],["2023-06-12",9242.01,9242.01,9242.01,9242.01,0],["2023-06-13",9242.01,9242.01,9242.01,9242.01,0],["2023-06-14",8603.67,8603.67,8603.67,8603.67,100],["2023-06-15",8603.67,8603.67,8603.67,8603.67,0],["2023-06-16",8603.67,8603.67,8603.67,8603.67,0],["2023-06-19",8603.67,8603.67,8603.67,8603.67,0],["2023-06-20",8603.67,8603.67,8603.67,8603.67,0],["2023-06-21",8603.67,8603.67,8603.67,8603.67,0],["2023-06-22",8603.67,8603.67,8603.67,8603.67,0],["2023-06-23",8603.67,8603.67,8603.67,8603.67,0],["2023-06-26",8603.67,8603.67,8603.67,8603.67,0],["2023-06-27",8603.67,8603.67,8603.67,8603.67,0],["2023-06-28",8603.67,8603.67,8603.67,8603.67,0],["2023-06-29",8603.67,8603.67,8603.67,8603.67,0],["2023-06-30",8159.61,8159.61,8159.61,8159.61,100],["2023-07-03",8159.61,8159.61,8159.61,8159.61,100],["2023-07-04",8159.61,8159.61,8159.61,8159.61,0],["2023-07-05",8159.61,8159.61,8159.61,8159.61,0],["2023-07-06",8159.61,8159.61,8159.61,8159.61,0],["2023-07-07",8159.61,8159.61,8159.61,8159.61,0],["2023-07-10",8159.61,8159.61,8159.61,8159.61,0],["2023-07-11",8723.94,8723.94,8723.94,8723.94,100],["2023-07-12",8141.11,8141.11,8141.11,8141.11,100],["2023-07-13",8141.11,8141.11,8141.11,8141.11,0],["2023-07-14",8252.12,8252.12,8252.12,8252.12,100],["2023-07-17",8418.65,8825.7,8252.12,8825.7,2100],["2023-07-18",8825.7,8825.7,8825.7,8825.7,0],["2023-07-19",8825.7,8825.7,8825.7,8825.7,0],["2023-07-20",9195.75,9195.75,9158.75,9158.75,600],["2023-07-21",8520.41,8686.93,8520.41,8686.93,1100],["2023-07-24",9149.49,9149.49,8335.38,8649.93,1700],["2023-07-25",8649.93,8649.93,8649.93,8649.93,1200],["2023-07-26",8640.68,8640.68,8640.68,8640.68,100],["2023-07-27",8631.42,8640.68,8631.42,8640.68,700],["2023-07-28",8640.68,8640.68,8640.68,8640.68,0],["2023-07-31",8640.68,8640.68,8640.68,8640.68,0],["2023-08-01",8640.68,8640.68,8640.68,8640.68,0],["2023-08-02",8640.68,8640.68,8640.68,8640.68,0],["2023-08-03",8631.42,8631.42,8631.42,8631.42,200],["2023-08-04",8631.42,8631.42,8631.42,8631.42,0],["2023-08-07",8631.42,8631.42,8631.42,8631.42,0],["2023-08-08",8973.72,9232.76,8973.72,9232.76,6500],["2023-08-09",9852.59,9852.59,9852.59,9852.59,5300],["2023-08-10",10500.18,10500.18,9991.36,10361.41,11300],["2023-08-11",11055.25,11055.25,10176.38,11009.0,5200],["2023-08-14",10638.95,11564.07,10268.9,10268.9,10300],["2023-08-15",10916.49,10916.49,9621.31,10638.95,5400],["2023-08-16",10870.23,10870.23,10592.69,10592.69,300],["2023-08-17",9852.59,10361.41,9852.59,10361.41,3600],["2023-08-18",9667.57,9667.57,9667.57,9667.57,4900],["2023-08-21",9667.57,9667.57,9667.57,9667.57,0],["2023-08-22",9667.57,9667.57,9667.57,9667.57,100],["2023-08-23",9528.8,10176.38,9528.8,10176.38,9000],["2023-08-24",10176.38,10176.38,10176.38,10176.38,0],["2023-08-25",10176.38,10176.38,10176.38,10176.38,0],["2023-08-28",9482.54,9575.05,9482.54,9482.54,7300],["2023-08-29",9482.54,10083.87,9482.54,9760.08,3200],["2023-08-30",9760.08,9760.08,9760.08,9760.08,0],["2023-08-31",9084.74,9158.75,9084.74,9093.99,1900],["2023-09-05",9158.75,9158.75,9112.49,9112.49,1100],["2023-09-06",9112.49,9112.49,9112.49,9112.49,0],["2023-09-07",8844.2,8881.21,8834.95,8853.45,7200],["2023-09-08",8853.45,8853.45,8853.45,8853.45,100],["2023-09-11",8853.45,9390.03,8464.9,9297.52,6600],["2023-09-12",9760.08,9760.08,8797.95,9760.08,1900],["2023-09-13",10268.9,10268.9,9093.99,9991.36,2100],["2023-09-14",9991.36,9991.36,9991.36,9991.36,0],["2023-09-15",9760.08,9760.08,9760.08,9760.08,100],["2023-09-18",9084.74,9093.99,9084.74,9093.99,900],["2023-09-19",8566.67,8575.92,8566.67,8575.92,400],["2023-09-20",8585.17,8585.17,8150.36,8289.13,1400],["2023-09-21",8825.7,8862.71,8788.7,8788.7,600],["2023-09-22",8788.7,8788.7,8788.7,8788.7,0],["2023-09-25",8788.7,8788.7,8788.7,8788.7,0],["2023-09-26",8788.7,8788.7,8788.7,8788.7,0],["2023-09-27",8788.7,8788.7,8788.7,8788.7,900],["2023-09-28",8677.68,8686.93,8224.37,8224.37,1700],["2023-09-29",8233.62,8233.62,8233.62,8233.62,1000],["2023-10-02",8233.62,8233.62,8233.62,8233.62,0],["2023-10-03",8150.36,8326.13,8150.36,8326.13,600],["2023-10-04",8326.13,8326.13,8326.13,8326.13,0],["2023-10-05",8326.13,8326.13,8326.13,8326.13,0],["2023-10-06",8686.93,8696.18,8686.93,8696.18,200],["2023-10-09",8141.11,9066.23,8141.11,9066.23,2700],["2023-10-10",9066.23,9066.23,9066.23,9066.23,0],["2023-10-11",9066.23,9066.23,9066.23,9066.23,0],["2023-10-12",9066.23,9066.23,9066.23,9066.23,0],["2023-10-13",8455.65,8455.65,8455.65,8455.65,400],["2023-10-16",8455.65,8455.65,8455.65,8455.65,900],["2023-10-17",8455.65,8455.65,8150.36,8150.36,500],["2023-10-18",7697.05,8501.91,7697.05,8326.13,400],["2023-10-19",8233.62,8233.62,7872.82,7872.82,500],["2023-10-20",8150.36,8150.36,8150.36,8150.36,100],["2023-10-23",8150.36,8150.36,8150.36,8150.36,0],["2023-10-24",8686.93,8696.18,8011.59,8011.59,300],["2023-10-25",8048.6,8067.1,8048.6,8067.1,300],["2023-10-26",7863.57,8603.67,7771.06,8603.67,500],["2023-10-27",8067.1,8141.11,8067.1,8076.35,300],["2023-10-30",8076.35,8076.35,8076.35,8076.35,700],["2023-10-31",8640.68,8640.68,8326.13,8640.68,2900],["2023-11-01",8511.16,9242.01,8511.16,9242.01,1100],["2023-11-02",9242.01,9621.31,9242.01,9621.31,600],["2023-11-03",9482.54,9482.54,9158.75,9158.75,200],["2023-11-06",8529.66,8529.66,8520.41,8520.41,1200],["2023-11-07",8603.67,8603.67,8594.42,8594.42,200],["2023-11-08",8594.42,8603.67,8594.42,8603.67,8300],["2023-11-09",8067.1,8233.62,8057.85,8233.62,3200],["2023-11-10",8233.62,8233.62,8233.62,8233.62,0],["2023-11-13",7752.55,8760.94,7752.55,8760.94,700],["2023-11-14",8196.62,9149.49,8196.62,9149.49,200],["2023-11-15",8520.41,8520.41,8511.16,8511.16,1900],["2023-11-16",8881.21,8881.21,8881.21,8881.21,100],["2023-11-17",8279.88,8279.88,8279.88,8279.88,100],["2023-11-20",8279.88,8279.88,8279.88,8279.88,100],["2023-11-21",8279.88,8279.88,8279.88,8279.88,0],["2023-11-22",8279.88,8279.88,8279.88,8279.88,0],["2023-11-23",8279.88,8279.88,8279.88,8279.88,2200],["2023-11-24",8002.34,8002.34,8002.34,8002.34,1000],["2023-11-27",8002.34,8002.34,8002.34,8002.34,500],["2023-11-28",8002.34,8002.34,8002.34,8002.34,0],["2023-11-29",8002.34,8002.34,8002.34,8002.34,0],["2023-11-30",8002.34,8002.34,8002.34,8002.34,0],["2023-12-01",8002.34,8002.34,8002.34,8002.34,400],["2023-12-04",8048.6,8048.6,8002.34,8002.34,500],["2023-12-05",8002.34,8002.34,8002.34,8002.34,0],["2023-12-06",8002.34,8002.34,8002.34,8002.34,0],["2023-12-07",8011.59,8289.13,8011.59,8289.13,1600],["2023-12-08",8289.13,8289.13,8289.13,8289.13,0],["2023-12-11",8289.13,8289.13,8289.13,8289.13,0],["2023-12-12",8289.13,8289.13,8289.13,8289.13,0],["2023-12-13",8289.13,8289.13,8289.13,8289.13,0],["2023-12-14",7826.56,7826.56,7826.56,7826.56,100],["2023-12-15",7835.82,7835.82,7835.82,7835.82,489270],["2023-12-18",7835.82,7835.82,7835.82,7835.82,0],["2023-12-19",7863.57,7863.57,7835.82,7835.82,1900],["2023-12-20",7835.82,7835.82,7835.82,7835.82,0],["2023-12-21",7928.33,7928.33,7928.33,7928.33,300],["2023-12-22",7928.33,7928.33,7928.33,7928.33,0],["2023-12-25",7928.33,7928.33,7928.33,7928.33,495155],["2023-12-26",7928.33,8316.88,7484.27,8316.88,13600],["2023-12-27",8141.11,8141.11,8131.86,8131.86,200],["2023-12-28",8326.13,8326.13,8141.11,8141.11,362800],["2023-12-29",8187.36,8326.13,8187.36,8326.13,1200],["2024-01-02",8326.13,8326.13,8326.13,8326.13,0],["2024-01-03",8326.13,8326.13,8326.13,8326.13,0],["2024-01-04",8326.13,8326.13,8187.36,8187.36,5300],["2024-01-05",8187.36,8187.36,8187.36,8187.36,100],["2024-01-08",8187.36,8187.36,8187.36,8187.36,26400],["2024-01-09",8187.36,8187.36,8187.36,8187.36,0],["2024-01-10",8187.36,8187.36,8187.36,8187.36,0],["2024-01-11",8224.37,8224.37,8224.37,8224.37,100],["2024-01-12",8224.37,8224.37,8224.37,8224.37,0],["2024-01-15",7872.82,7909.83,7872.82,7909.83,200],["2024-01-16",8224.37,8224.37,8224.37,8224.37,100],["2024-01-17",8224.37,8224.37,8224.37,8224.37,0],["2024-01-18",8224.37,8224.37,8224.37,8224.37,0],["2024-01-19",7965.33,7965.33,7965.33,7965.33,200],["2024-01-22",7965.33,7965.33,7965.33,7965.33,0],["2024-01-23",8141.11,8141.11,8141.11,8141.11,400],["2024-01-24",8141.11,8141.11,8141.11,8141.11,0],["2024-01-25",8141.11,8141.11,8141.11,8141.11,0],["2024-01-26",8141.11,8141.11,8141.11,8141.11,0],["2024-01-29",8141.11,8141.11,8141.11,8141.11,0],["2024-01-30",8141.11,8141.11,8141.11,8141.11,0],["2024-01-31",8141.11,8141.11,8141.11,8141.11,200],["2024-02-01",7965.33,7965.33,7965.33,7965.33,1600],["2024-02-02",7965.33,7965.33,7965.33,7965.33,0],["2024-02-05",7965.33,7965.33,7956.08,7956.08,26400],["2024-02-06",7956.08,7956.08,7956.08,7956.08,0],["2024-02-07",8150.36,8511.16,8150.36,8511.16,700],["2024-02-15",8316.88,9103.24,8316.88,9103.24,1300],["2024-02-16",9103.24,9103.24,9103.24,9103.24,0],["2024-02-19",9103.24,9103.24,9103.24,9103.24,0],["2024-02-20",8474.15,8474.15,8474.15,8474.15,8500],["2024-02-21",8511.16,8511.16,8511.16,8511.16,100],["2024-02-22",8511.16,8511.16,8511.16,8511.16,0],["2024-02-23",8511.16,8511.16,8511.16,8511.16,100],["2024-02-26",8344.64,8511.16,8344.64,8511.16,1200],["2024-02-27",8511.16,8511.16,8511.16,8511.16,0],["2024-02-28",8511.16,8511.16,8511.16,8511.16,0],["2024-02-29",8511.16,8511.16,8511.16,8511.16,900],["2024-03-01",8326.13,8326.13,8326.13,8326.13,5000],["2024-03-04",8326.13,8326.13,8326.13,8326.13,0],["2024-03-05",8326.13,8326.13,8326.13,8326.13,100],["2024-03-06",7872.82,8048.6,7872.82,7956.08,3400],["2024-03-07",8326.13,8326.13,8002.34,8326.13,5200],["2024-03-08",8326.13,8326.13,8326.13,8326.13,0],["2024-03-11",8224.37,8224.37,8224.37,8224.37,100],["2024-03-12",7669.29,8215.12,7669.29,8205.87,300],["2024-03-13",8196.62,8205.87,8196.62,8205.87,1000],["2024-03-14",8205.87,8205.87,8205.87,8205.87,0],["2024-03-15",8196.62,8233.62,8011.59,8205.87,12500],["2024-03-18",7687.8,7956.08,7641.54,7956.08,800],["2024-03-19",7956.08,7956.08,7956.08,7956.08,0],["2024-03-20",8418.65,8418.65,8233.62,8233.62,3100],["2024-03-21",8233.62,8233.62,8233.62,8233.62,0],["2024-03-22",8233.62,8233.62,8233.62,8233.62,0],["2024-03-25",7983.84,7983.84,7983.84,7983.84,200],["2024-03-26",7983.84,7983.84,7983.84,7983.84,0],["2024-03-27",7502.77,7502.77,7493.52,7493.52,1500],["2024-03-28",7771.06,8011.59,7771.06,8011.59,800],["2024-03-29",8289.13,8289.13,8020.84,8020.84,300],["2024-04-01",8131.86,8141.11,8131.86,8141.11,1800],["2024-04-02",8141.11,8141.11,8141.11,8141.11,900],["2024-04-03",7771.06,8020.84,7771.06,8020.84,400],["2024-04-04",8048.6,8048.6,8020.84,8020.84,1600],["2024-04-05",8020.84,8020.84,8020.84,8020.84,0],["2024-04-08",8279.88,8316.88,8279.88,8316.88,1300],["2024-04-09",8316.88,8316.88,8316.88,8316.88,0],["2024-04-10",8316.88,8316.88,8316.88,8316.88,0],["2024-04-11",8316.88,8316.88,8316.88,8316.88,0],["2024-04-12",8307.63,8307.63,8307.63,8307.63,100],["2024-04-15",7789.56,7965.33,7789.56,7863.57,1600],["2024-04-16",7863.57,7863.57,7863.57,7863.57,0],["2024-04-17",8326.13,8326.13,8048.6,8048.6,300],["2024-04-19",8048.6,8048.6,8048.6,8048.6,0],["2024-04-22",8048.6,8048.6,8048.6,8048.6,0],["2024-04-23",8048.6,8048.6,8048.6,8048.6,0],["2024-04-24",8048.6,8048.6,8048.6,8048.6,0],["2024-04-25",8048.6,8048.6,8048.6,8048.6,0],["2024-04-26",8057.85,8057.85,8048.6,8048.6,300],["2024-05-02",8048.6,8048.6,8048.6,8048.6,0],["2024-05-03",8316.88,8316.88,8316.88,8316.88,200],["2024-05-06",8316.88,8316.88,8316.88,8316.88,0],["2024-05-07",8316.88,8316.88,8316.88,8316.88,0],["2024-05-08",8307.63,8307.63,8307.63,8307.63,100],["2024-05-09",8307.63,8307.63,8307.63,8307.63,0],["2024-05-10",8307.63,8307.63,8307.63,8307.63,0],["2024-05-13",8307.63,8307.63,8307.63,8307.63,0],["2024-05-14",8279.88,8326.13,8141.11,8141.11,13600],["2024-05-15",8326.13,8326.13,8233.62,8233.62,200],["2024-05-16",8326.13,8326.13,8252.12,8252.12,1700],["2024-05-17",8252.12,8252.12,8252.12,8252.12,0],["2024-05-20",8326.13,8326.13,8326.13,8326.13,1000],["2024-05-21",7872.82,8557.41,7872.82,8557.41,400],["2024-05-22",8557.41,8557.41,8557.41,8557.41,100],["2024-05-23",8326.13,8326.13,8326.13,8326.13,100],["2024-05-24",8326.13,8326.13,8326.13,8326.13,0],["2024-05-27",8326.13,8326.13,8326.13,8326.13,0],["2024-05-28",8307.63,8326.13,8307.63,8326.13,600],["2024-05-29",8779.44,8779.44,8779.44,8779.44,100],["2024-05-30",8511.16,8603.67,8242.87,8603.67,1000],["2024-05-31",8085.6,8085.6,8085.6,8085.6,100],["2024-06-03",8104.1,8104.1,8104.1,8104.1,100],["2024-06-04",8104.1,8104.1,8104.1,8104.1,0],["2024-06-05",8104.1,8104.1,8104.1,8104.1,0],["2024-06-06",8104.1,8104.1,8104.1,8104.1,0],["2024-06-07",8104.1,8104.1,8104.1,8104.1,0],["2024-06-10",8104.1,8104.1,8104.1,8104.1,0],["2024-06-11",7956.08,7965.33,7956.08,7956.08,300],["2024-06-12",7956.08,7956.08,7956.08,7956.08,500],["2024-06-13",7956.08,7956.08,7956.08,7956.08,0],["2024-06-14",8141.11,8511.16,8141.11,8511.16,5000],["2024-06-17",9103.24,9103.24,9103.24,9103.24,5500],["2024-06-18",9158.75,9251.26,9158.75,9251.26,154900],["2024-06-19",9528.8,9528.8,8881.21,9436.28,2400],["2024-06-20",8927.46,8973.72,8927.46,8973.72,400],["2024-06-21",9019.98,9297.52,9019.98,9019.98,3500],["2024-06-24",9019.98,9019.98,9019.98,9019.98,100],["2024-06-25",9019.98,9019.98,9019.98,9019.98,0],["2024-06-26",9019.98,9019.98,9019.98,9019.98,228736],["2024-06-27",9019.98,9019.98,9019.98,9019.98,100],["2024-06-28",9019.98,9019.98,9019.98,9019.98,100],["2024-07-01",9019.98,9019.98,9019.98,9019.98,200],["2024-07-02",9019.98,9251.26,9019.98,9251.26,300],["2024-07-03",9251.26,9251.26,9251.26,9251.26,0],["2024-07-04",9251.26,9251.26,9251.26,9251.26,0],["2024-07-05",9066.23,9066.23,8973.72,8973.72,600],["2024-07-08",8973.72,8973.72,8973.72,8973.72,100],["2024-07-09",8973.72,8973.72,8881.21,8881.21,800],["2024-07-10",8788.7,8788.7,8788.7,8788.7,1200],["2024-07-11",8696.18,8696.18,8696.18,8696.18,100],["2024-07-12",8696.18,8696.18,8696.18,8696.18,0],["2024-07-15",9205.0,9205.0,8603.67,8603.67,1300],["2024-07-16",8557.41,8566.67,8557.41,8566.67,1200],["2024-07-17",9121.74,9121.74,8002.34,9121.74,43756],["2024-07-18",9121.74,9121.74,9121.74,9121.74,0],["2024-07-19",9121.74,9121.74,9121.74,9121.74,0],["2024-07-22",9121.74,9195.75,9121.74,9195.75,700],["2024-07-23",9186.5,9205.0,9186.5,9205.0,500],["2024-07-24",9186.5,9186.5,8788.7,9140.24,1000],["2024-07-25",9140.24,9140.24,9140.24,9140.24,2800],["2024-07-26",9140.24,9158.75,9140.24,9158.75,700],["2024-07-29",9195.75,9205.0,9195.75,9205.0,400],["2024-07-30",9242.01,9343.77,9242.01,9343.77,1300],["2024-07-31",9390.03,9390.03,9232.76,9232.76,900],["2024-08-01",9232.76,9436.28,9232.76,9436.28,900],["2024-08-02",9436.28,9436.28,9436.28,9436.28,600],["2024-08-05",8779.44,9390.03,8779.44,9251.26,2000],["2024-08-06",9251.26,9251.26,9251.26,9251.26,1700],["2024-08-07",9251.26,9251.26,9251.26,9251.26,0],["2024-08-08",9482.54,9482.54,9482.54,9482.54,100],["2024-08-09",9482.54,9482.54,9482.54,9482.54,0],["2024-08-12",9482.54,9482.54,9482.54,9482.54,200],["2024-08-13",9482.54,9482.54,9482.54,9482.54,600],["2024-08-14",9482.54,9482.54,9482.54,9482.54,300],["2024-08-15",9482.54,9482.54,8881.21,8881.21,500],["2024-08-16",8881.21,8881.21,8881.21,8881.21,0],["2024-08-19",9436.28,9436.28,8881.21,8881.21,700],["2024-08-20",9436.28,9436.28,9436.28,9436.28,2682980],["2024-08-21",9436.28,9436.28,9436.28,9436.28,0],["2024-08-22",9343.77,9343.77,9251.26,9251.26,200],["2024-08-23",9713.82,9713.82,9713.82,9713.82,200],["2024-08-26",9436.28,9436.28,9251.26,9436.28,4800],["2024-08-27",9436.28,9436.28,9436.28,9436.28,2514869],["2024-08-28",9436.28,9436.28,9436.28,9436.28,100],["2024-08-29",9991.36,9991.36,9991.36,9991.36,1400],["2024-08-30",9991.36,9991.36,9991.36,9991.36,500],["2024-09-04",9621.31,9621.31,9621.31,9621.31,500],["2024-09-05",9898.85,9898.85,9667.57,9806.33,2900],["2024-09-06",9806.33,9806.33,9806.33,9806.33,200],["2024-09-09",10176.38,10176.38,10176.38,10176.38,400],["2024-09-10",10176.38,10176.38,10176.38,10176.38,200],["2024-09-11",10176.38,10361.41,10176.38,10361.41,1400],["2024-09-12",10546.43,10592.69,10546.43,10592.69,300],["2024-09-13",10638.95,10638.95,10638.95,10638.95,800],["2024-09-16",10638.95,10638.95,10638.95,10638.95,0],["2024-09-17",10731.46,10823.97,10638.95,10638.95,1400],["2024-09-18",10638.95,10916.49,10638.95,10916.49,2600],["2024-09-19",10916.49,10916.49,10916.49,10916.49,0],["2024-09-20",10916.49,10916.49,10916.49,10916.49,0],["2024-09-23",10916.49,10916.49,10916.49,10916.49,0],["2024-09-24",11101.51,11656.59,11101.51,11656.59,1300],["2024-09-25",11656.59,11656.59,11656.59,11656.59,0],["2024-09-26",11656.59,11656.59,10916.49,11656.59,1600],["2024-09-27",11564.07,11564.07,11564.07,11564.07,100],["2024-09-30",11564.07,11564.07,11564.07,11564.07,500],["2024-10-01",11564.07,11564.07,11564.07,11564.07,600],["2024-10-02",11564.07,11564.07,11564.07,11564.07,1072000],["2024-10-03",11564.07,11564.07,11564.07,11564.07,0],["2024-10-04",11564.07,11841.61,11564.07,11795.35,1200],["2024-10-07",11795.35,12489.2,11795.35,12489.2,1000],["2024-10-08",12489.2,12489.2,12489.2,12489.2,1072000],["2024-10-09",12396.69,12396.69,12396.69,12396.69,1000],["2024-10-10",12396.69,12396.69,12396.69,12396.69,0],["2024-10-11",12396.69,13069.38,12396.69,13069.38,1600],["2024-10-14",13069.38,13069.38,13069.38,13069.38,0],["2024-10-15",13934.26,13982.31,13261.57,13453.77,10200],["2024-10-16",13453.77,13453.77,13453.77,13453.77,0],["2024-10-17",12781.08,13261.57,12684.98,13261.57,11800],["2024-10-18",13261.57,13742.06,13261.57,13742.06,1000],["2024-10-21",13742.06,13742.06,13742.06,13742.06,0],["2024-10-22",12781.08,14222.56,12781.08,13838.16,12200],["2024-10-23",13549.87,14222.56,13069.38,14222.56,11700],["2024-10-24",13838.16,14126.46,13742.06,14126.46,4500],["2024-10-25",14126.46,14126.46,14126.46,14126.46,0],["2024-10-28",14222.56,15087.44,13934.26,15087.44,47800],["2024-10-29",15087.44,16096.47,15087.44,16096.47,46800],["2024-10-30",16384.77,17201.6,16384.77,17201.6,46600],["2024-10-31",18402.83,18402.83,17105.51,17393.8,2200],["2024-11-01",16865.26,17489.9,16865.26,17489.9,300],["2024-11-04",16817.21,17778.19,16817.21,17778.19,1100],["2024-11-05",17778.19,17778.19,17778.19,17778.19,0],["2024-11-06",17297.7,18258.69,17297.7,18258.69,600],["2024-11-07",18258.69,18258.69,18258.69,18258.69,1700],["2024-11-08",18258.69,18258.69,18258.69,18258.69,0],["2024-11-11",18258.69,18258.69,17682.1,17682.1,5300],["2024-11-12",17682.1,18258.69,17682.1,17682.1,500],["2024-11-13",17682.1,17682.1,17682.1,17682.1,0],["2024-11-14",17682.1,17682.1,17682.1,17682.1,0],["2024-11-15",16480.87,17489.9,16480.87,17489.9,3700],["2024-11-18",16336.72,16336.72,16288.67,16288.67,3200],["2024-11-19",16288.67,16288.67,16240.62,16240.62,2700],["2024-11-20",17105.51,17105.51,16336.72,17105.51,3800],["2024-11-21",17009.41,17105.51,17009.41,17105.51,900],["2024-11-22",17105.51,17105.51,17105.51,17105.51,0],["2024-11-25",16336.72,16336.72,16336.72,16336.72,100],["2024-11-26",16336.72,17105.51,16336.72,17105.51,1400],["2024-11-27",17105.51,17105.51,17105.51,17105.51,0],["2024-11-28",17201.6,17201.6,17105.51,17201.6,18300],["2024-11-29",17201.6,17778.19,17201.6,17778.19,11400],["2024-12-02",17105.51,17105.51,16721.11,16721.11,5500],["2024-12-03",16721.11,16721.11,16721.11,16721.11,0],["2024-12-04",16240.62,16240.62,15760.13,15760.13,5500],["2024-12-05",16336.72,16817.21,16336.72,16817.21,4100],["2024-12-06",16817.21,16817.21,16432.82,16432.82,800],["2024-12-09",17105.51,17105.51,17057.46,17105.51,10600],["2024-12-10",17297.7,17393.8,17297.7,17393.8,900],["2024-12-11",17393.8,17393.8,17393.8,17393.8,0],["2024-12-12",17537.95,18066.49,17537.95,18066.49,2500],["2024-12-13",17778.19,17778.19,17778.19,17778.19,300],["2024-12-16",17297.7,17778.19,17297.7,17730.14,1200],["2024-12-17",18450.88,18450.88,18258.69,18450.88,500],["2024-12-18",17778.19,17778.19,17778.19,17778.19,200],["2024-12-19",17778.19,17778.19,17778.19,17778.19,0],["2024-12-20",17778.19,17778.19,17778.19,17778.19,100],["2024-12-23",17778.19,17778.19,17778.19,17778.19,0],["2024-12-24",17201.6,17201.6,17201.6,17201.6,100],["2024-12-25",16432.82,16528.92,16432.82,16528.92,1100],["2024-12-26",15856.23,15856.23,15856.23,15856.23,1500],["2024-12-27",16576.96,16961.36,15856.23,16961.36,7200],["2024-12-30",16961.36,16961.36,16961.36,16961.36,0],["2024-12-31",16961.36,16961.36,16961.36,16961.36,0],["2025-01-02",17201.6,17201.6,17153.55,17201.6,1500],["2025-01-03",17009.41,17201.6,17009.41,17201.6,800],["2025-01-06",17201.6,17201.6,17201.6,17201.6,0],["2025-01-07",17201.6,17201.6,17201.6,17201.6,0],["2025-01-08",17201.6,17201.6,17201.6,17201.6,0],["2025-01-09",17201.6,17201.6,17201.6,17201.6,0],["2025-01-10",17297.7,17297.7,17297.7,17297.7,700],["2025-01-13",17297.7,17297.7,17297.7,17297.7,0],["2025-01-14",17297.7,17297.7,17297.7,17297.7,0],["2025-01-15",17297.7,17297.7,17297.7,17297.7,0],["2025-01-16",17297.7,17297.7,17297.7,17297.7,0],["2025-01-17",17297.7,17297.7,17297.7,17297.7,0],["2025-01-20",16336.72,17297.7,16096.47,17297.7,700],["2025-01-21",17297.7,17297.7,17297.7,17297.7,0],["2025-01-22",17297.7,17297.7,17297.7,17297.7,0],["2025-01-23",17297.7,17297.7,17297.7,17297.7,0],["2025-01-24",17297.7,17297.7,17297.7,17297.7,0],["2025-02-03",17297.7,17297.7,17297.7,17297.7,0],["2025-02-04",17537.95,17537.95,17537.95,17537.95,1300],["2025-02-05",17297.7,17297.7,17297.7,17297.7,900],["2025-02-06",16865.26,17201.6,16865.26,17201.6,300],["2025-02-07",16000.37,16000.37,16000.37,16000.37,200],["2025-02-10",15423.78,15423.78,15423.78,15423.78,100],["2025-02-11",15423.78,15471.83,15423.78,15471.83,300],["2025-02-12",14510.85,16288.67,14510.85,16288.67,600],["2025-02-13",16288.67,16288.67,16288.67,16288.67,100],["2025-02-14",16480.87,16480.87,15519.88,15519.88,600],["2025-02-17",15519.88,15519.88,14606.95,14606.95,600],["2025-02-18",14606.95,15615.98,14606.95,15615.98,5600],["2025-02-19",15664.03,15664.03,15615.98,15615.98,1900],["2025-02-20",15615.98,15615.98,15615.98,15615.98,0],["2025-02-21",15039.39,15087.44,15039.39,15039.39,1400],["2025-02-24",14895.24,15087.44,14895.24,15087.44,200],["2025-02-25",15952.33,15952.33,14943.29,14943.29,1800],["2025-02-26",14943.29,14943.29,14943.29,14943.29,0],["2025-02-27",14943.29,15567.93,14943.29,15183.54,2700],["2025-02-28",15423.78,15423.78,15423.78,15423.78,1000],["2025-03-03",15423.78,15567.93,15423.78,15423.78,3500],["2025-03-04",16192.57,16192.57,16192.57,16192.57,6900],["2025-03-05",16192.57,16192.57,16192.57,16192.57,0],["2025-03-06",16528.92,17297.7,16528.92,17297.7,7900],["2025-03-07",18498.93,18498.93,18498.93,18498.93,1500],["2025-03-10",18498.93,18498.93,18498.93,18498.93,0],["2025-03-11",19219.67,19219.67,18258.69,18258.69,2600],["2025-03-12",18354.78,18354.78,18258.69,18258.69,2100],["2025-03-13",18162.59,18162.59,18162.59,18162.59,1000],["2025-03-14",18162.59,18162.59,17778.19,17778.19,3100],["2025-03-17",18066.49,18258.69,18066.49,18258.69,1500],["2025-03-18",18498.93,19219.67,18498.93,19219.67,10000],["2025-03-19",19123.57,19892.36,19123.57,19892.36,59500],["2025-03-20",20084.55,20084.55,18546.98,19219.67,2139560],["2025-03-21",19219.67,19219.67,19219.67,19219.67,0],["2025-03-24",17970.39,19604.06,17874.29,19604.06,1700],["2025-03-25",19604.06,19604.06,19604.06,19604.06,0],["2025-03-26",19604.06,19604.06,18258.69,18258.69,6300],["2025-03-27",17201.6,18258.69,17201.6,18258.69,1400],["2025-03-28",18739.18,18739.18,17778.19,17778.19,2400],["2025-03-31",18258.69,18739.18,17970.39,18162.59,3500],["2025-04-01",18162.59,18258.69,18162.59,18162.59,3100],["2025-04-02",18162.59,18402.83,18162.59,18162.59,600],["2025-04-03",17778.19,17778.19,17297.7,17297.7,3500],["2025-04-04",17297.7,17297.7,17297.7,17297.7,0],["2025-04-08",16817.21,16817.21,16817.21,16817.21,400],["2025-04-09",16096.47,16096.47,16096.47,16096.47,200],["2025-04-10",17105.51,17201.6,17105.51,17201.6,7200],["2025-04-11",17297.7,17297.7,17297.7,17297.7,700],["2025-04-14",17393.8,17393.8,17393.8,17393.8,500],["2025-04-15",17489.9,17489.9,17489.9,17489.9,200],["2025-04-16",17874.29,17874.29,16288.67,17874.29,1200],["2025-04-17",17874.29,17874.29,17874.29,17874.29,1100],["2025-04-18",17778.19,17778.19,17778.19,17778.19,1100],["2025-04-21",17682.1,17682.1,17489.9,17489.9,1100],["2025-04-22",18162.59,18162.59,17682.1,17682.1,2500],["2025-04-23",17682.1,17682.1,17682.1,17682.1,0],["2025-04-24",18066.49,18066.49,18066.49,18066.49,1700],["2025-04-25",18066.49,18066.49,18066.49,18066.49,500],["2025-04-28",18066.49,18066.49,18066.49,18066.49,300],["2025-04-29",18066.49,18066.49,18066.49,18066.49,0],["2025-05-05",19315.77,19315.77,18835.28,18835.28,27300],["2025-05-06",19219.67,19411.87,19219.67,19219.67,5800],["2025-05-07",19027.47,19219.67,19027.47,19219.67,1100],["2025-05-08",19219.67,19411.87,19219.67,19411.87,2500],["2025-05-09",19411.87,19411.87,19411.87,19411.87,4500],["2025-05-12",19411.87,19411.87,19219.67,19219.67,2300],["2025-05-13",19411.87,19411.87,19411.87,19411.87,2500],["2025-05-14",19411.87,19411.87,19411.87,19411.87,0],["2025-05-15",19411.87,19411.87,19411.87,19411.87,1700],["2025-05-16",19411.87,19700.16,19411.87,19700.16,7400],["2025-05-19",19700.16,19796.26,19123.57,19796.26,8400],["2025-05-20",19700.16,21141.64,19700.16,21141.64,29200],["2025-05-21",22487.01,22487.01,21141.64,21141.64,6800],["2025-05-22",21141.64,22102.62,19700.16,22102.62,11100],["2025-05-23",20757.24,20757.24,20565.05,20565.05,4400],["2025-05-26",20661.14,21141.64,20661.14,21045.54,7900],["2025-05-27",21141.64,22390.91,21045.54,21622.13,4300],["2025-05-28",22102.62,22583.11,21141.64,21141.64,10700],["2025-05-29",21333.83,22487.01,21333.83,22487.01,26200],["2025-05-30",22967.5,24024.59,22967.5,24024.59,132300],["2025-06-02",23736.29,24985.57,23544.09,24985.57,14700],["2025-06-03",24985.57,24985.57,24024.59,24697.28,6158347],["2025-06-04",25466.06,26379.0,25466.06,26379.0,14400],["2025-06-05",27868.52,28204.86,26715.34,28204.86,16700],["2025-06-06",30174.88,30174.88,27964.62,28060.72,2400],["2025-06-09",26523.14,26523.14,26138.75,26138.75,2500],["2025-06-10",26138.75,26138.75,24312.88,24408.98,3100],["2025-06-11",22727.26,24408.98,22727.26,23159.7,3500],["2025-06-12",21718.23,23159.7,21718.23,21862.37,1000],["2025-06-13",20468.95,22102.62,20468.95,22102.62,1600],["2025-06-16",23063.6,23063.6,22535.06,22535.06,1100],["2025-06-17",23544.09,23544.09,23544.09,23544.09,700],["2025-06-18",23544.09,24024.59,23544.09,24024.59,500],["2025-06-19",22342.87,22390.91,22342.87,22342.87,3200],["2025-06-20",22342.87,23063.6,21814.32,23063.6,3300],["2025-06-23",23111.65,23111.65,21477.98,22583.11,4400],["2025-06-24",21910.42,21910.42,21141.64,21237.73,400],["2025-06-25",21237.73,21237.73,19988.46,19988.46,1300],["2025-06-26",19988.46,19988.46,19988.46,19988.46,100],["2025-06-27",21381.88,21381.88,21381.88,21381.88,400],["2025-06-30",21381.88,21381.88,21381.88,21381.88,200],["2025-07-01",19988.46,22871.41,19988.46,22775.31,3100],["2025-07-02",22775.31,22775.31,22775.31,22775.31,100],["2025-07-03",22775.31,24360.93,22342.87,24360.93,5600],["2025-07-04",24360.93,26042.65,24360.93,26042.65,400],["2025-07-07",26042.65,27820.47,26042.65,27484.13,800],["2025-07-08",29406.09,29406.09,29406.09,29406.09,100],["2025-07-09",29406.09,29406.09,27388.03,27436.08,2400],["2025-07-10",27436.08,27436.08,27436.08,27436.08,300],["2025-07-11",27436.08,29310.0,25562.16,25562.16,1200],["2025-07-14",25562.16,25562.16,25562.16,25562.16,0],["2025-07-15",27339.98,27339.98,25850.46,25850.46,200],["2025-07-16",25658.26,25802.41,24985.57,24985.57,400],["2025-07-17",24985.57,26715.34,23255.8,26715.34,1900],["2025-07-18",28493.16,28541.21,27868.52,27868.52,600],["2025-07-21",27868.52,27868.52,27868.52,27868.52,0],["2025-07-22",27868.52,27868.52,27868.52,27868.52,0],["2025-07-23",27628.27,27676.32,27628.27,27676.32,200],["2025-07-24",25754.36,27580.23,25754.36,27580.23,2200],["2025-07-25",27484.13,29502.19,26907.54,29502.19,2200],["2025-07-28",29502.19,29502.19,27484.13,29310.0,400],["2025-07-29",27484.13,27484.13,27291.93,27291.93,2800],["2025-07-30",27243.88,29165.85,27243.88,27291.93,1100],["2025-07-31",27484.13,27484.13,27484.13,27484.13,100],["2025-08-01",27291.93,27291.93,25562.16,25562.16,1100],["2025-08-04",25562.16,27339.98,25562.16,26907.54,600],["2025-08-05",25033.62,27339.98,25033.62,25466.06,5800],["2025-08-06",27195.83,27195.83,25466.06,25466.06,200],["2025-08-07",25466.06,26907.54,25466.06,26427.05,1000],["2025-08-08",25946.55,25946.55,24601.18,25850.46,2100],["2025-08-11",25850.46,25850.46,25850.46,25850.46,1500],["2025-08-12",25850.46,27388.03,25850.46,27388.03,600],["2025-08-13",27388.03,28829.5,27388.03,28829.5,200],["2025-08-14",26811.44,27484.13,26811.44,27484.13,6900],["2025-08-15",27484.13,28829.5,25562.16,25562.16,1500],["2025-08-18",26907.54,26907.54,26907.54,26907.54,300],["2025-08-19",26811.44,26811.44,26811.44,26811.44,100],["2025-08-20",26811.44,26811.44,26811.44,26811.44,0],["2025-08-21",25081.67,25081.67,25081.67,25081.67,900],["2025-08-22",25369.96,26427.05,25369.96,26427.05,300],["2025-08-25",24889.47,24889.47,24889.47,24889.47,800],["2025-08-26",26427.05,26619.24,26427.05,26619.24,1400],["2025-08-27",26619.24,26619.24,26619.24,26619.24,0],["2025-08-28",25081.67,25081.67,25081.67,25081.67,300],["2025-08-29",25177.77,26427.05,23640.19,26427.05,700],["2025-09-03",26427.05,26427.05,26427.05,26427.05,0],["2025-09-04",26330.95,26330.95,25466.06,26330.95,900],["2025-09-05",26330.95,26330.95,26330.95,26330.95,0],["2025-09-08",26330.95,26330.95,26330.95,26330.95,0],["2025-09-09",26330.95,26330.95,26330.95,26330.95,0],["2025-09-10",26330.95,26330.95,26330.95,26330.95,0],["2025-09-11",26330.95,26330.95,26330.95,26330.95,0],["2025-09-12",25754.36,25754.36,25658.26,25658.26,2200],["2025-09-15",24216.78,24216.78,24120.68,24168.73,400],["2025-09-16",23207.75,25850.46,23207.75,25850.46,1500],["2025-09-17",25850.46,25850.46,25850.46,25850.46,0],["2025-09-18",25850.46,25850.46,25850.46,25850.46,0],["2025-09-19",24216.78,24216.78,24216.78,24216.78,100],["2025-09-22",24264.83,24505.08,24264.83,24505.08,600],["2025-09-23",24505.08,25946.55,24505.08,25946.55,1200],["2025-09-24",25754.36,25754.36,25754.36,25754.36,100],["2025-09-25",26390.87,26439.83,26390.87,26439.83,600],["2025-09-26",26439.83,26439.83,26439.83,26439.83,0],["2025-09-29",25950.21,28251.45,25852.28,28251.45,6800],["2025-09-30",28251.45,28251.45,28251.45,28251.45,0],["2025-10-01",28202.49,28202.49,26929.46,26929.46,300],["2025-10-02",26929.46,26929.46,26929.46,26929.46,0],["2025-10-03",26929.46,26929.46,26929.46,26929.46,0],["2025-10-06",26929.46,26929.46,26929.46,26929.46,0],["2025-10-07",26929.46,26929.46,26929.46,26929.46,0],["2025-10-08",26880.5,28790.04,26880.5,28790.04,1700],["2025-10-09",28790.04,30797.51,26782.57,30552.7,3300],["2025-10-10",28447.3,28447.3,28447.3,28447.3,100],["2025-10-13",28398.34,28398.34,28398.34,28398.34,100],["2025-10-14",28398.34,28398.34,28398.34,28398.34,0],["2025-10-15",30161.0,30356.85,30161.0,30161.0,400],["2025-10-16",30161.0,30161.0,30161.0,30161.0,0],["2025-10-17",30161.0,30161.0,30161.0,30161.0,0],["2025-10-20",28055.6,28055.6,28055.6,28055.6,300],["2025-10-21",27419.09,27419.09,27419.09,27419.09,100],["2025-10-22",27321.16,29328.63,27321.16,29328.63,800],["2025-10-23",29328.63,29328.63,29328.63,29328.63,0],["2025-10-24",27321.16,27321.16,27321.16,27321.16,400],["2025-10-27",25460.58,25460.58,25460.58,25460.58,300],["2025-10-28",25460.58,25460.58,25460.58,25460.58,0],["2025-10-29",25460.58,25460.58,25460.58,25460.58,0],["2025-10-30",25460.58,25460.58,25460.58,25460.58,0],["2025-10-31",25460.58,25460.58,25460.58,25460.58,0],["2025-11-03",25460.58,25460.58,25460.58,25460.58,0],["2025-11-04",25460.58,25460.58,25460.58,25460.58,0],["2025-11-05",25460.58,25460.58,25460.58,25460.58,0],["2025-11-06",24138.59,24138.59,24089.63,24089.63,500],["2025-11-07",24089.63,24089.63,24089.63,24089.63,0],["2025-11-10",24089.63,24089.63,24089.63,24089.63,0],["2025-11-11",24089.63,24089.63,24089.63,24089.63,0],["2025-11-12",24089.63,24089.63,24089.63,24089.63,0],["2025-11-13",24089.63,24089.63,24089.63,24089.63,0],["2025-11-14",24089.63,24089.63,24089.63,24089.63,0],["2025-11-17",24089.63,24089.63,24089.63,24089.63,0],["2025-11-18",24089.63,24089.63,24089.63,24089.63,0],["2025-11-19",24089.63,24089.63,24089.63,24089.63,100],["2025-11-20",22473.86,22473.86,22473.86,22473.86,1700],["2025-11-21",20956.02,20956.02,20956.02,20956.02,500],["2025-11-24",20956.02,20956.02,20956.02,20956.02,0],["2025-11-25",20956.02,20956.02,20956.02,20956.02,0],["2025-11-26",20956.02,20956.02,20956.02,20956.02,0],["2025-11-27",20956.02,20956.02,20956.02,20956.02,0],["2025-11-28",20956.02,20956.02,20956.02,20956.02,0],["2025-12-01",22326.97,22326.97,22326.97,22326.97,100],["2025-12-02",21445.64,21445.64,21445.64,21445.64,200],["2025-12-03",21445.64,21445.64,21445.64,21445.64,0],["2025-12-04",22914.52,22914.52,22914.52,22914.52,3500],["2025-12-05",22914.52,22914.52,22914.52,22914.52,0],["2025-12-08",24481.33,24481.33,22522.82,22522.82,300],["2025-12-09",22522.82,22522.82,22522.82,22522.82,0],["2025-12-10",22522.82,22522.82,22522.82,22522.82,0],["2025-12-11",21200.83,21200.83,21200.83,21200.83,300],["2025-12-12",20760.17,20760.17,20760.17,20760.17,500],["2025-12-15",20760.17,20760.17,20760.17,20760.17,0],["2025-12-16",20760.17,20760.17,20760.17,20760.17,0],["2025-12-17",19634.02,19634.02,19389.21,19389.21,500],["2025-12-18",19389.21,19389.21,19389.21,19389.21,0],["2025-12-19",19389.21,19389.21,19389.21,19389.21,0],["2025-12-22",18165.15,20662.24,18165.15,20662.24,1600],["2025-12-23",19340.25,19340.25,19340.25,19340.25,200],["2025-12-24",18214.11,18214.11,18165.15,18214.11,1100],["2025-12-25",17136.93,17136.93,17136.93,17136.93,300],["2025-12-26",17136.93,17136.93,17136.93,17136.93,0],["2025-12-29",17136.93,17136.93,17136.93,17136.93,0],["2025-12-30",17136.93,17136.93,17136.93,17136.93,0],["2025-12-31",18263.07,18263.07,18263.07,18263.07,100],["2026-01-05",18263.07,18263.07,18263.07,18263.07,200],["2026-01-06",18263.07,18263.07,18263.07,18263.07,0],["2026-01-07",18263.07,18263.07,18263.07,18263.07,0],["2026-01-08",19438.17,19487.14,19438.17,19487.14,2000],["2026-01-09",19487.14,20809.13,19487.14,20809.13,600],["2026-01-12",22033.2,22229.05,22033.2,22131.12,700],["2026-01-13",23502.07,23648.96,23502.07,23648.96,600],["2026-01-14",24481.33,24481.33,24481.33,24481.33,100],["2026-01-15",24481.33,24481.33,24481.33,24481.33,0],["2026-01-16",26195.02,26195.02,24481.33,24481.33,900],["2026-01-19",26146.06,26195.02,24970.95,24970.95,300],["2026-01-20",26635.68,26684.65,24481.33,24481.33,500],["2026-01-21",24481.33,24481.33,24481.33,24481.33,0],["2026-01-22",26195.02,26195.02,24481.33,24481.33,700],["2026-01-23",24481.33,24481.33,24481.33,24481.33,0],["2026-01-26",26097.1,26195.02,26097.1,26195.02,800],["2026-01-27",26195.02,28006.64,26146.06,27370.12,1400],["2026-01-28",27223.24,27223.24,27223.24,27223.24,100],["2026-01-29",27223.24,27223.24,25362.66,25362.66,700],["2026-01-30",26978.42,27125.31,26978.42,27125.31,600],["2026-02-02",27125.31,27125.31,27125.31,27125.31,0],["2026-02-03",27125.31,27125.31,27125.31,27125.31,1100],["2026-02-04",27125.31,28985.89,27125.31,28985.89,6600],["2026-02-05",30307.88,30307.88,29377.59,29377.59,200],["2026-02-06",29377.59,29377.59,29377.59,29377.59,0],["2026-02-09",29377.59,29377.59,29377.59,29377.59,0],["2026-02-10",29377.59,29377.59,29377.59,29377.59,0],["2026-02-11",29377.59,31434.02,27321.16,27321.16,1700],["2026-02-12",27321.16,27321.16,27321.16,27321.16,200],["2026-02-13",27321.16,27321.16,27321.16,27321.16,0],["2026-02-23",25460.58,29230.71,25411.62,29230.71,1000],["2026-02-24",29230.71,29230.71,29230.71,29230.71,0],["2026-02-25",29230.71,30846.47,29230.71,30846.47,1200],["2026-02-26",30846.47,30846.47,30846.47,30846.47,0],["2026-02-27",30846.47,30846.47,28692.12,28692.12,500],["2026-03-02",30650.62,30699.59,27419.09,27419.09,500],["2026-03-03",27419.09,27419.09,27419.09,27419.09,0],["2026-03-04",29279.67,29279.67,25754.36,25754.36,3900],["2026-03-05",24089.63,24089.63,24089.63,24089.63,100],["2026-03-06",24089.63,24089.63,24089.63,24089.63,0],["2026-03-09",25754.36,25754.36,25754.36,25754.36,500],["2026-03-10",25754.36,25950.21,25754.36,25950.21,2500],["2026-03-11",25950.21,25950.21,25950.21,25950.21,600],["2026-03-12",25950.21,26929.46,25950.21,26929.46,1900],["2026-03-13",26929.46,26929.46,26929.46,26929.46,0],["2026-03-16",26929.46,26929.46,26929.46,26929.46,0],["2026-03-17",25166.8,26929.46,25166.8,26929.46,600],["2026-03-18",26929.46,26929.46,26929.46,26929.46,0],["2026-03-19",26929.46,26929.46,26929.46,26929.46,0],["2026-03-20",26929.46,26929.46,26929.46,26929.46,0],["2026-03-23",25166.8,25950.21,25166.8,25950.21,300],["2026-03-24",25950.21,25950.21,25950.21,25950.21,0],["2026-03-25",27419.09,27419.09,27419.09,27419.09,100],["2026-03-26",27419.09,27419.09,27419.09,27419.09,0],["2026-03-27",28887.97,28887.97,28887.97,28887.97,100],["2026-03-30",29328.63,29328.63,29328.63,29328.63,100],["2026-03-31",29328.63,29328.63,29328.63,29328.63,0],["2026-04-01",29328.63,29328.63,29328.63,29328.63,0],["2026-04-02",29328.63,29328.63,29328.63,29328.63,0],["2026-04-03",27370.12,27370.12,27370.12,27370.12,100],["2026-04-06",27370.12,27370.12,27370.12,27370.12,0],["2026-04-07",27370.12,27370.12,27370.12,27370.12,0],["2026-04-08",25460.58,25460.58,25460.58,25460.58,100],["2026-04-09",25460.58,25460.58,25460.58,25460.58,0],["2026-04-10",25460.58,25460.58,25460.58,25460.58,0],["2026-04-13",25460.58,25460.58,25460.58,25460.58,0],["2026-04-14",25460.58,25460.58,25460.58,25460.58,0],["2026-04-15",25460.58,25460.58,25460.58,25460.58,0],["2026-04-16",23795.85,23795.85,23795.85,23795.85,100],["2026-04-17",23795.85,23795.85,23795.85,23795.85,0],["2026-04-20",23795.85,23795.85,23795.85,23795.85,0],["2026-04-21",23795.85,23795.85,23795.85,23795.85,0],["2026-04-22",23795.85,23795.85,23795.85,23795.85,0],["2026-04-23",23795.85,23795.85,23795.85,23795.85,0],["2026-04-24",25362.66,25362.66,25362.66,25362.66,100],["2026-04-28",23697.93,26243.98,23697.93,26243.98,300],["2026-04-29",27957.68,27957.68,27957.68,27957.68,100],["2026-05-04",27859.75,27859.75,27859.75,27859.75,100],["2026-05-05",27859.75,27859.75,27859.75,27859.75,0],["2026-05-06",27859.75,27859.75,27859.75,27859.75,0],["2026-05-07",27859.75,27859.75,27859.75,27859.75,0],["2026-05-08",27859.75,27859.75,27859.75,27859.75,0],["2026-05-11",28398.34,28398.34,28398.34,28398.34,100],["2026-05-12",28398.34,28398.34,28398.34,28398.34,0],["2026-05-13",28398.34,28398.34,28398.34,28398.34,0],["2026-05-14",28398.34,28398.34,28398.34,28398.34,0],["2026-05-15",29181.74,29181.74,29181.74,29181.74,100],["2026-05-18",29181.74,29181.74,29181.74,29181.74,0],["2026-05-19",29181.74,29181.74,29181.74,29181.74,0],["2026-05-20",29181.74,29181.74,29181.74,29181.74,0],["2026-05-21",29181.74,29181.74,29181.74,29181.74,0],["2026-05-22",29181.74,29181.74,29181.74,29181.74,0],["2026-05-25",29181.74,29181.74,29181.74,29181.74,0],["2026-05-26",29181.74,29181.74,29181.74,29181.74,0],["2026-05-27",29181.74,29181.74,29181.74,29181.74,0],["2026-05-28",29181.74,31140.25,29181.74,29328.63,300],["2026-05-29",29328.63,29328.63,29328.63,29328.63,0],["2026-06-01",29328.63,29328.63,29328.63,29328.63,0],["2026-06-02",29328.63,29328.63,29328.63,29328.63,0],["2026-06-03",29328.63,29328.63,29328.63,29328.63,0],["2026-06-04",29328.63,29328.63,29328.63,29328.63,0],["2026-06-05",31140.25,31140.25,31140.25,31140.25,100],["2026-06-08",31140.25,31140.25,31140.25,31140.25,0],["2026-06-09",31140.25,31140.25,31140.25,31140.25,0],["2026-06-10",31140.25,31140.25,31140.25,31140.25,0],["2026-06-11",31140.25,31140.25,31140.25,31140.25,0],["2026-06-12",31140.25,31140.25,31140.25,31140.25,0],["2026-06-15",31140.25,31140.25,31140.25,31140.25,0],["2026-06-16",31140.25,31140.25,31140.25,31140.25,0],["2026-06-17",31140.25,31140.25,31140.25,31140.25,0],["2026-06-18",31140.25,31140.25,31140.25,31140.25,0],["2026-06-19",31140.25,31140.25,31140.25,31140.25,0],["2026-06-22",31140.25,31140.25,31140.25,31140.25,0],["2026-06-23",31140.25,31140.25,31140.25,31140.25,0],["2026-06-24",30356.85,30356.85,28985.89,28985.89,900],["2026-06-25",28985.89,28985.89,28985.89,28985.89,0],["2026-06-26",28985.89,28985.89,28985.89,28985.89,0],["2026-06-29",28985.89,28985.89,28985.89,28985.89,0],["2026-06-30",28985.89,28985.89,28985.89,28985.89,0],["2026-07-01",28985.89,28985.89,28985.89,28985.89,0],["2026-07-02",28985.89,28985.89,28985.89,28985.89,0],["2026-07-03",28985.89,28985.89,28985.89,28985.89,0],["2026-07-06",30846.47,30846.47,30846.47,30846.47,1200],["2026-07-07",30846.47,30846.47,30846.47,30846.47,0],["2026-07-08",29279.67,29279.67,29279.67,29279.67,300],["2026-07-09",29279.67,29279.67,29279.67,29279.67,0],["2026-07-10",29279.67,29279.67,29279.67,29279.67,0],["2026-07-13",29279.67,29279.67,29279.67,29279.67,0],["2026-07-14",29279.67,29279.67,29279.67,29279.67,0],["2026-07-15",29279.67,29279.67,29279.67,29279.67,0],["2026-07-16",29279.67,29279.67,29279.67,29279.67,0],["2026-07-17",29279.67,29279.67,29279.67,29279.67,0],["2026-07-20",29279.67,29279.67,29279.67,29279.67,0],["2026-07-21",29279.67,29279.67,29279.67,29279.67,0],["2026-07-22",29279.67,29279.67,29279.67,29279.67,0],["2026-07-23",29279.67,29279.67,29279.67,29279.67,0],["2026-07-24",29279.67,29279.67,29279.67,29279.67,0],["2026-07-27",29279.67,29279.67,29279.67,29279.67,0],["2026-07-28",27419.09,27419.09,27272.2,27272.2,400],["2026-07-29",27272.2,27272.2,27272.2,27272.2,0],["2026-07-30",27272.2,27272.2,27272.2,27272.2,0],["2026-07-31",27272.2,27272.2,27272.2,27272.2,5344877],["2026-08-03",27272.2,27272.2,27272.2,27272.2,0],["2026-08-04",27272.2,27272.2,27272.2,27272.2,0],["2026-08-05",27272.2,27272.2,27272.2,27272.2,0],["2026-08-06",27272.2,27272.2,27272.2,27272.2,0],["2026-08-07",27272.2,27272.2,27272.2,27272.2,0],["2026-08-10",27272.2,27272.2,27272.2,27272.2,0],["2026-08-11",27272.2,27272.2,27272.2,27272.2,0],["2026-08-12",27272.2,27272.2,27272.2,27272.2,0],["2026-08-13",27272.2,27272.2,27272.2,27272.2,0],["2026-08-14",27272.2,27272.2,27272.2,27272.2,0],["2026-08-17",27272.2,27272.2,27272.2,27272.2,0],["2026-08-18",27272.2,27272.2,27272.2,27272.2,0],["2026-08-19",27272.2,27272.2,27272.2,27272.2,0],["2026-08-20",27272.2,27272.2,27272.2,27272.2,0],["2026-08-21",27272.2,27272.2,27272.2,27272.2,0],["2026-08-24",27272.2,27272.2,27272.2,27272.2,0],["2026-08-25",27272.2,27272.2,27272.2,27272.2,0],["2026-08-26",27272.2,27272.2,27272.2,27272.2,0],["2026-08-27",27272.2,27272.2,27272.2,27272.2,0],["2026-08-28",25411.62,25460.58,25411.62,25460.58,1200],["2026-09-03",25460.58,25460.58,25460.58,25460.58,0],["2026-09-04",27223.24,27223.24,27223.24,27223.24,100],["2026-09-07",27223.24,27223.24,27223.24,27223.24,0],["2026-09-08",27223.24,27223.24,27223.24,27223.24,0],["2026-09-09",25362.66,25362.66,25362.66,25362.66,500],["2026-09-10",25362.66,25362.66,25362.66,25362.66,0],["2026-09-11",25362.66,25362.66,25362.66,25362.66,0],["2026-09-14",25362.66,25362.66,25362.66,25362.66,0],["2026-09-15",25362.66,25362.66,25362.66,25362.66,0],["2026-09-16",23600.0,23600.0,23600.0,23600.0,200],["2026-09-17",23600.0,23600.0,23600.0,23600.0,0],["2026-09-18",23600.0,23600.0,23600.0,23600.0,0],["2026-09-21",23600.0,23600.0,23600.0,23600.0,0],["2026-09-22",23600.0,23600.0,23600.0,23600.0,0],["2026-09-23",23600.0,23600.0,23600.0,23600.0,0],["2026-09-24",23600.0,23600.0,23600.0,23600.0,0],["2026-09-25",23600.0,23600.0,23600.0,23600.0,0],["2026-09-28",23600.0,23600.0,23600.0,23600.0,0],["2026-09-29",23600.0,23600.0,23600.0,23600.0,0],["2026-09-30",23600.0,23600.0,23600.0,23600.0,0],["2026-10-01",22000.0,22000.0,21950.0,21950.0,300],["2026-10-02",21950.0,21950.0,21950.0,21950.0,0],["2026-10-05",21950.0,21950.0,21950.0,21950.0,0],["2026-10-06",21950.0,21950.0,21950.0,21950.0,0],["2026-10-07",21950.0,21950.0,21950.0,21950.0,0],["2026-10-08",21950.0,21950.0,21950.0,21950.0,0],["2026-10-09",21950.0,21950.0,21950.0,21950.0,100],["2026-10-12",21950.0,21950.0,21950.0,21950.0,0]]}