{"sym":"POT","index":false,"bars":[["2006-12-20",28895.19,28895.19,24767.31,25510.33,8600],["2006-12-21",25180.09,25180.09,22992.32,22992.32,7000],["2006-12-22",21258.6,21258.6,21258.6,21258.6,6900],["2006-12-25",19153.38,19194.66,19153.38,19194.66,24000],["2006-12-26",17956.3,21052.21,17956.3,20144.08,53400],["2006-12-27",21877.79,22125.46,21877.79,22001.62,43500],["2006-12-28",22703.36,23528.94,22290.58,23033.59,46800],["2006-12-29",23528.94,23528.94,21877.79,21877.79,33400],["2007-01-02",22992.32,23859.17,22909.76,22909.76,22900],["2007-01-03",21712.67,22703.36,20804.54,21712.67,17500],["2007-01-04",21712.67,22703.36,20845.82,22662.09,20000],["2007-01-05",22166.74,23281.27,22084.18,22744.64,8700],["2007-01-08",22702.21,23126.55,22277.87,22702.21,8600],["2007-01-09",21938.4,22702.21,21429.19,21641.36,55600],["2007-01-10",21683.79,21768.66,21429.19,21429.19,44700],["2007-01-11",21259.45,22065.7,21004.85,21217.02,30100],["2007-01-12",21259.45,22065.7,19137.75,22065.7,43000],["2007-01-15",21429.19,23550.89,21217.02,22405.17,41100],["2007-01-16",21980.83,24144.97,21641.36,21641.36,51600],["2007-01-17",21726.23,22277.87,21217.02,21429.19,40600],["2007-01-18",21344.32,21641.36,21174.58,21641.36,42300],["2007-01-19",21344.32,21726.23,21217.02,21726.23,56200],["2007-01-22",21386.75,21641.36,21004.85,21641.36,42900],["2007-01-23",21386.75,21853.53,19265.05,21641.36,90700],["2007-01-24",21429.19,23550.89,21429.19,23550.89,143300],["2007-01-25",22490.04,24739.04,22490.04,23211.42,94400],["2007-01-26",23041.68,23550.89,22490.04,23338.72,22500],["2007-01-29",23041.68,23550.89,23041.68,23423.59,38600],["2007-01-30",23381.15,23975.23,23338.72,23508.46,44800],["2007-01-31",24611.74,25927.2,24611.74,25927.2,95500],["2007-02-01",27582.12,28473.24,27582.12,28345.94,165300],["2007-02-02",28430.8,30128.16,28430.8,29915.99,156800],["2007-02-05",29703.82,32207.43,29703.82,30552.51,144700],["2007-02-06",30085.73,31316.32,29067.31,29703.82,55800],["2007-02-07",29873.56,30128.16,28897.58,29915.99,170300],["2007-02-08",29279.48,32843.94,28855.14,29279.48,30600],["2007-02-09",27964.03,29279.48,27582.12,27836.73,21300],["2007-02-12",27751.86,28218.63,26945.61,27794.29,47300],["2007-02-13",28006.46,30510.07,28006.46,29279.48,25400],["2007-02-14",28855.14,29703.82,28855.14,29703.82,31200],["2007-02-15",29873.56,31825.53,29873.56,30976.85,67400],["2007-02-26",32249.87,34456.44,32249.87,34456.44,79200],["2007-02-27",35644.59,37808.73,35644.59,36493.27,90900],["2007-02-28",36026.5,37766.29,35432.42,35432.42,61300],["2007-03-01",33056.11,35220.25,32462.04,33522.89,16800],["2007-03-02",31910.39,32928.81,29873.56,32928.81,54300],["2007-03-05",33098.55,35092.95,33098.55,35092.95,53500],["2007-03-06",35644.59,38317.93,35644.59,36068.93,105800],["2007-03-07",36026.5,37766.29,33947.23,36281.1,53400],["2007-03-08",35984.06,36917.61,34159.4,35644.59,54600],["2007-03-09",35984.06,36068.93,35644.59,36068.93,80500],["2007-03-12",35984.06,38190.63,35984.06,36068.93,86800],["2007-03-13",36153.8,36493.27,35771.89,36408.4,69600],["2007-03-14",35432.42,36705.44,33947.23,33947.23,43500],["2007-03-15",33013.68,33947.23,32249.87,32462.04,27100],["2007-03-16",33013.68,36281.1,33013.68,36281.1,66600],["2007-03-19",35517.29,39039.31,31995.26,31995.26,114300],["2007-03-20",35771.89,38190.63,35220.25,35856.76,33800],["2007-03-21",35602.16,36493.27,34371.57,34795.91,20100],["2007-03-22",33650.19,34795.91,32674.21,33522.89,24900],["2007-03-23",33056.11,33650.19,32249.87,33310.72,39700],["2007-03-26",31401.19,33947.23,30128.16,30552.51,17000],["2007-03-27",28388.37,29703.82,28261.07,28261.07,14600],["2007-03-28",27794.29,31189.02,25587.72,30552.51,33400],["2007-03-29",27794.29,30552.51,27794.29,30552.51,145600],["2007-03-30",30552.51,32886.38,30552.51,31189.02,52700],["2007-04-02",29618.96,32037.7,28855.14,29703.82,23600],["2007-04-03",28600.54,29279.48,27582.12,28855.14,14100],["2007-04-04",28855.14,31358.75,28855.14,30976.85,31800],["2007-04-05",29958.43,30976.85,28855.14,30043.3,29300],["2007-04-06",29661.39,29703.82,29279.48,29703.82,15600],["2007-04-09",29576.52,30552.51,27582.12,29915.99,12500],["2007-04-10",29576.52,31401.19,29576.52,29831.13,11600],["2007-04-11",29873.56,30128.16,28940.01,29915.99,14000],["2007-04-12",29321.92,29703.82,29067.31,29279.48,13400],["2007-04-13",28515.67,29491.65,28218.63,28261.07,17000],["2007-04-16",25969.63,27582.12,25672.59,25672.59,25600],["2007-04-17",23720.63,24187.4,23381.15,24187.4,28100],["2007-04-18",23763.06,26054.5,23763.06,26054.5,28100],["2007-04-19",25927.2,28515.67,25927.2,26096.93,64900],["2007-04-20",25757.46,26521.27,25460.42,25460.42,15600],["2007-04-23",24739.04,25163.38,24187.4,25036.08,20900],["2007-04-24",24569.31,25036.08,23338.72,24611.74,29900],["2007-04-25",24611.74,25672.59,24611.74,25036.08,26100],["2007-05-02",25205.82,26054.5,23338.72,25036.08,18600],["2007-05-03",25248.25,25884.76,25036.08,25036.08,33600],["2007-05-04",25375.55,25630.16,25248.25,25630.16,25400],["2007-05-07",25460.42,27879.16,25460.42,27879.16,43800],["2007-05-08",26309.1,27794.29,26309.1,27157.78,49200],["2007-05-09",27327.52,27794.29,26988.05,26988.05,38700],["2007-05-10",26478.84,27157.78,26309.1,26478.84,10100],["2007-05-11",26521.27,26945.61,26521.27,26945.61,24700],["2007-05-14",26945.61,27582.12,26945.61,27497.25,40600],["2007-05-15",27454.82,28006.46,27157.78,27369.95,49800],["2007-05-16",27157.78,27582.12,26988.05,27157.78,27800],["2007-05-17",26903.18,27072.91,26521.27,26945.61,52500],["2007-05-18",26818.31,27157.78,26521.27,26733.44,22100],["2007-05-21",26733.44,26945.61,26563.71,26945.61,23900],["2007-05-22",26733.44,26945.61,26648.57,26860.74,106500],["2007-05-23",27369.95,29491.65,27369.95,27709.42,131100],["2007-05-24",27030.48,28006.46,26563.71,27030.48,25700],["2007-05-25",26521.27,27369.95,26139.37,27369.95,120700],["2007-05-28",26733.44,27582.12,26733.44,27200.22,72100],["2007-05-29",26860.74,27369.95,26648.57,26733.44,26100],["2007-05-30",25715.03,26903.18,25036.08,26139.37,57400],["2007-05-31",25884.76,26521.27,25884.76,26521.27,41800],["2007-06-01",26096.93,26309.1,25927.2,25927.2,21700],["2007-06-04",25969.63,26181.8,25884.76,25884.76,9300],["2007-06-05",25163.38,25672.59,25036.08,25333.12,44900],["2007-06-06",25163.38,26393.97,25036.08,25672.59,35100],["2007-06-07",25460.42,25884.76,25460.42,25502.86,28800],["2007-06-08",25375.55,25672.59,25290.68,25290.68,11600],["2007-06-11",24866.34,25884.76,24611.74,25036.08,6000],["2007-06-12",24823.91,25036.08,24611.74,25036.08,13100],["2007-06-13",24823.91,25036.08,24739.04,24739.04,14300],["2007-06-14",24611.74,25036.08,24526.87,24611.74,14600],["2007-06-15",24569.31,24823.91,24526.87,24611.74,16500],["2007-06-18",24442.0,24696.61,24187.4,24569.31,9500],["2007-06-19",23932.8,24399.57,22405.17,23975.23,24800],["2007-06-20",23423.59,23763.06,23338.72,23381.15,33900],["2007-06-21",23423.59,23763.06,23338.72,23381.15,32500],["2007-06-22",23550.89,23763.06,23550.89,23635.76,27000],["2007-06-25",23423.59,23635.76,23126.55,23423.59,18100],["2007-06-26",23211.42,23338.72,22914.38,23126.55,17400],["2007-06-27",22702.21,23338.72,21938.4,22490.04,30800],["2007-06-28",21811.09,22490.04,21641.36,21811.09,15700],["2007-06-29",21598.92,22023.26,21429.19,22023.26,21400],["2007-07-02",20665.38,21641.36,19731.83,19731.83,19200],["2007-07-03",19137.75,19562.09,18755.84,19349.92,26000],["2007-07-04",19519.66,21047.28,19519.66,21047.28,26900],["2007-07-05",20241.03,22023.26,19095.32,19986.43,18500],["2007-07-06",20028.86,20368.34,19901.56,20283.47,27000],["2007-07-09",20028.86,20750.24,19859.13,20707.81,23000],["2007-07-10",20580.51,22065.7,20580.51,21768.66,34600],["2007-07-11",22277.87,23084.12,22277.87,22490.04,29300],["2007-07-12",21598.92,22744.64,21217.02,21429.19,17600],["2007-07-13",21514.06,21895.96,21174.58,21641.36,23500],["2007-07-16",21301.89,21641.36,21004.85,21259.45,13400],["2007-07-17",21301.89,21556.49,21217.02,21556.49,11900],["2007-07-18",21344.32,21429.19,21217.02,21386.75,8300],["2007-07-19",21217.02,21344.32,21004.85,21301.89,20000],["2007-07-20",21429.19,22490.04,21429.19,21895.96,22500],["2007-07-23",21301.89,22065.7,19944.0,21217.02,10100],["2007-07-24",21089.72,21429.19,20877.55,20877.55,6500],["2007-07-25",20919.98,21089.72,19010.45,20962.41,11200],["2007-07-26",20707.81,21217.02,20453.2,20580.51,16900],["2007-07-27",20241.03,20792.68,19944.0,20241.03,14200],["2007-07-30",19519.66,19944.0,19095.32,19519.66,23400],["2007-07-31",19519.66,19944.0,19265.05,19349.92,23900],["2007-08-01",19519.66,20156.17,19519.66,20156.17,25900],["2007-08-02",20622.94,20622.94,19562.09,19562.09,10800],["2007-08-03",19095.32,19307.49,18161.77,19010.45,17800],["2007-08-06",18670.98,18670.98,18246.64,18543.67,14400],["2007-08-07",18458.81,18670.98,18034.46,18628.54,20900],["2007-08-08",19650.22,19878.71,18964.75,19558.83,19200],["2007-08-09",19421.73,20564.19,19421.73,20015.81,26500],["2007-08-10",20792.68,20792.68,18736.26,19650.22,12700],["2007-08-13",19650.22,19650.22,19421.73,19421.73,7700],["2007-08-14",19513.13,19558.83,19330.34,19467.43,10300],["2007-08-15",19650.22,19650.22,19376.03,19421.73,3000],["2007-08-16",19330.34,19421.73,19193.24,19421.73,2700],["2007-08-17",19421.73,19421.73,19101.84,19101.84,6700],["2007-08-20",18736.26,18736.26,18507.77,18644.86,10400],["2007-08-21",18553.47,18553.47,18416.37,18462.07,15900],["2007-08-22",18370.67,18644.86,17365.31,18233.58,13400],["2007-08-23",18279.28,18279.28,17456.71,17502.41,7000],["2007-08-24",17593.8,18142.18,17593.8,18142.18,20200],["2007-08-27",17867.99,18279.28,17822.29,18050.79,10500],["2007-08-28",18050.79,18050.79,17639.5,17776.6,6200],["2007-08-29",17639.5,17822.29,17593.8,17822.29,12000],["2007-08-30",17822.29,17822.29,17639.5,17822.29,10500],["2007-08-31",18050.79,18050.79,17822.29,18005.09,13100],["2007-09-04",17822.29,18736.26,17822.29,18736.26,19200],["2007-09-05",18736.26,19101.84,18507.77,18507.77,17300],["2007-09-06",18507.77,18553.47,18370.67,18416.37,10800],["2007-09-07",18279.28,19101.84,18279.28,19101.84,25000],["2007-09-10",18964.75,19878.71,18964.75,19650.22,29900],["2007-09-11",19878.71,20792.68,19695.92,20746.98,83800],["2007-09-12",21478.15,21478.15,20335.7,20335.7,25500],["2007-09-13",19421.73,19833.02,19421.73,19695.92,27100],["2007-09-14",19650.22,19650.22,19467.43,19650.22,18400],["2007-09-17",19513.13,19650.22,19421.73,19467.43,16400],["2007-09-18",19238.94,19650.22,19238.94,19558.83,26100],["2007-09-19",19558.83,20107.2,19558.83,20107.2,36900],["2007-09-20",20335.7,20564.19,19970.11,19970.11,46600],["2007-09-21",20061.51,20061.51,19650.22,19878.71,13000],["2007-09-24",19970.11,21249.66,19650.22,21249.66,94300],["2007-09-25",21341.06,22620.6,20792.68,22620.6,91900],["2007-09-26",24631.33,24631.33,21935.13,22072.23,67500],["2007-09-27",22392.11,22392.11,21615.24,21935.13,25900],["2007-09-28",21706.64,22803.4,21660.94,22757.7,94300],["2007-10-01",23763.06,24357.14,22940.49,24357.14,127200],["2007-10-02",26504.95,26733.44,24448.53,25134.01,179700],["2007-10-03",26047.97,26504.95,24220.04,25362.5,88300],["2007-10-04",25590.99,26961.93,25590.99,26961.93,119800],["2007-10-05",26504.95,27418.91,26459.25,26504.95,137300],["2007-10-08",26687.74,27418.91,25179.7,25362.5,65100],["2007-10-09",25956.57,26047.97,24677.02,25362.5,55400],["2007-10-10",25134.01,25819.48,25134.01,25819.48,61100],["2007-10-11",26276.46,26276.46,25590.99,26047.97,58600],["2007-10-12",26047.97,26047.97,25590.99,25682.38,57200],["2007-10-15",26002.27,28378.58,25636.69,28378.58,163400],["2007-10-16",29155.45,29155.45,27556.01,29155.45,215100],["2007-10-17",31943.04,31943.04,26961.93,27875.9,102600],["2007-10-18",27464.61,27875.9,26961.93,26961.93,108600],["2007-10-19",26504.95,29703.82,26139.37,28789.86,96900],["2007-10-22",29658.13,29658.13,27190.42,27418.91,71800],["2007-10-23",27418.91,27418.91,26824.84,27053.33,86200],["2007-10-24",26961.93,27647.41,26961.93,27510.31,83200],["2007-10-25",27418.91,27875.9,26733.44,27281.82,89100],["2007-10-26",27418.91,27418.91,25636.69,25865.18,110400],["2007-10-29",25134.01,25819.48,25134.01,25408.19,67500],["2007-10-30",25362.5,26047.97,25042.61,25819.48,34600],["2007-10-31",26047.97,26504.95,25179.7,25179.7,50100],["2007-11-01",25590.99,25590.99,25225.4,25590.99,36900],["2007-11-02",25636.69,26047.97,24768.42,25134.01,45700],["2007-11-05",25134.01,25134.01,23763.06,24220.04,24000],["2007-11-06",23306.08,23763.06,23077.59,23763.06,39200],["2007-11-07",24677.02,24677.02,23306.08,23991.55,27400],["2007-11-08",23808.76,23808.76,22849.1,23077.59,38700],["2007-11-09",22849.1,23077.59,21935.13,22392.11,37500],["2007-11-12",21935.13,21935.13,21021.17,21478.15,28500],["2007-11-13",21935.13,21935.13,19467.43,20107.2,37400],["2007-11-14",20381.39,22346.42,20107.2,22346.42,48300],["2007-11-15",23123.28,23991.55,21478.15,21935.13,32100],["2007-11-16",21478.15,21935.13,21249.66,21889.43,23200],["2007-11-19",21569.55,21798.04,21249.66,21706.64,16400],["2007-11-20",21478.15,21706.64,21478.15,21706.64,15900],["2007-11-21",21615.24,21615.24,19695.92,21249.66,13700],["2007-11-22",21021.17,21249.66,20655.58,21158.26,17700],["2007-11-23",21021.17,21478.15,21021.17,21021.17,20700],["2007-11-26",21478.15,21478.15,20564.19,21249.66,20400],["2007-11-27",21432.45,21752.34,21021.17,21021.17,29300],["2007-11-28",21249.66,21706.64,21021.17,21066.87,14100],["2007-11-29",21295.36,21935.13,21112.56,21249.66,17200],["2007-11-30",21478.15,21935.13,20792.68,21432.45,20100],["2007-12-03",21569.55,21798.04,21021.17,21660.94,23900],["2007-12-04",21706.64,22849.1,21706.64,22529.21,90500],["2007-12-05",22849.1,23397.47,21478.15,22072.23,27600],["2007-12-06",22163.62,22163.62,21478.15,21889.43,29000],["2007-12-07",21889.43,22026.53,21523.85,21706.64,34800],["2007-12-10",21569.55,21660.94,21523.85,21615.24,10800],["2007-12-11",21478.15,21478.15,20564.19,21021.17,35100],["2007-12-12",20609.88,21478.15,20564.19,21066.87,29600],["2007-12-13",21021.17,21112.56,20792.68,20975.47,24800],["2007-12-14",20564.19,21021.17,20564.19,20884.07,15700],["2007-12-17",20472.79,20792.68,20472.79,20518.49,20800],["2007-12-18",19878.71,20609.88,19878.71,20564.19,14600],["2007-12-19",20335.7,21706.64,20335.7,21432.45,25100],["2007-12-20",20427.09,21478.15,20427.09,20427.09,8800],["2007-12-21",20564.19,21021.17,20564.19,21021.17,17200],["2007-12-24",20427.09,20929.77,20427.09,20564.19,22600],["2007-12-25",20107.2,20564.19,20107.2,20472.79,11700],["2007-12-26",20198.6,20792.68,20198.6,20564.19,10600],["2007-12-27",20564.19,20838.38,20564.19,20792.68,11600],["2007-12-28",20564.19,20792.68,20564.19,20792.68,11100],["2008-01-02",20107.2,20792.68,20107.2,20335.7,8200],["2008-01-03",19878.71,20564.19,19878.71,20335.7,11600],["2008-01-04",20015.81,20564.19,20015.81,20335.7,10600],["2008-01-07",18736.26,19878.71,18736.26,19650.22,17700],["2008-01-08",17822.29,20564.19,17822.29,19238.94,9000],["2008-01-09",18507.77,20107.2,18507.77,18781.96,8600],["2008-01-10",17822.29,18736.26,17822.29,18736.26,14100],["2008-01-11",18279.28,18964.75,18279.28,18324.97,20300],["2008-01-14",17593.8,18736.26,17593.8,17685.2,15200],["2008-01-15",16025.9,17685.2,15994.37,16359.95,34900],["2008-01-16",16908.33,17730.9,16908.33,17730.9,20900],["2008-01-17",17599.29,19421.73,16451.35,17822.29,22900],["2008-01-18",17365.31,19101.84,17365.31,18279.28,23300],["2008-01-21",17639.5,18050.79,17639.5,17867.99,13000],["2008-01-22",16908.33,17639.5,16908.33,17365.31,15100],["2008-01-23",16908.33,16954.03,16451.35,16908.33,27800],["2008-01-24",17136.82,17136.82,16451.35,16679.84,11400],["2008-01-25",16497.05,16725.54,16451.35,16679.84,17500],["2008-01-28",16588.44,16588.44,15811.57,15811.57,31100],["2008-01-29",15948.67,16542.75,15537.39,16405.65,42400],["2008-01-30",17593.8,17593.8,17593.8,17593.8,23000],["2008-01-31",18279.28,19056.15,16908.33,17593.8,12600],["2008-02-01",16908.33,18736.26,16908.33,17913.69,31900],["2008-02-12",17822.29,17822.29,17045.43,17136.82,19500],["2008-02-13",17507.35,17507.35,16947.11,17040.49,12200],["2008-02-14",17273.92,17647.41,16807.05,17273.92,18000],["2008-02-15",17273.92,17273.92,16807.05,16900.43,14300],["2008-02-18",16340.19,16386.88,15639.9,15966.7,20100],["2008-02-19",15639.9,16340.19,15406.47,15733.27,16100],["2008-02-20",15873.33,15873.33,15173.03,15406.47,26200],["2008-02-21",14052.56,14052.56,14052.56,14052.56,22500],["2008-02-22",13585.7,14706.17,12651.98,14005.88,42500],["2008-02-25",14472.74,14566.11,13398.96,14566.11,76800],["2008-02-26",15499.84,15779.96,12978.78,13165.53,32300],["2008-02-27",13539.02,13772.45,13492.33,13492.33,48500],["2008-02-28",13585.7,13772.45,13212.21,13398.96,14300],["2008-02-29",13165.53,13212.21,12978.78,13212.21,20300],["2008-03-03",13072.15,13072.15,11764.94,11905.0,39400],["2008-03-04",11204.7,11671.57,10924.58,10924.58,39800],["2008-03-05",10317.66,10317.66,9897.49,9897.49,87500],["2008-03-06",10924.58,10924.58,10037.55,10924.58,12000],["2008-03-07",11998.37,11998.37,11998.37,11998.37,49800],["2008-03-10",13165.53,13165.53,11998.37,12745.35,123700],["2008-03-11",13632.39,13632.39,11764.94,11764.94,49500],["2008-03-12",11531.51,12605.29,11531.51,12231.8,42500],["2008-03-13",12371.86,12605.29,11905.0,12231.8,21800],["2008-03-14",12371.86,12371.86,11905.0,11998.37,16600],["2008-03-17",11531.51,11578.19,10877.9,10924.58,23200],["2008-03-18",10037.55,10504.41,10037.55,10084.23,49100],["2008-03-19",10037.55,11111.33,9337.25,10364.35,37600],["2008-03-20",10504.41,10504.41,10084.23,10411.04,21400],["2008-03-21",10504.41,10504.41,9757.43,9804.11,47500],["2008-03-24",9103.82,9477.31,8917.08,8917.08,45100],["2008-03-25",8403.53,8403.53,8076.72,8170.1,72100],["2008-03-26",8030.04,8870.39,7703.23,8730.33,47300],["2008-03-27",8730.33,8730.33,8730.33,8730.33,5000],["2008-03-28",8870.39,8870.39,8870.39,8870.39,3000],["2008-03-31",9010.45,9010.45,9010.45,9010.45,3900],["2008-04-01",9150.51,9150.51,9150.51,9150.51,3900],["2008-04-02",9290.57,9290.57,9290.57,9290.57,100],["2008-04-03",9430.62,9430.62,9430.62,9430.62,100],["2008-04-04",9617.37,9617.37,9617.37,9617.37,1100],["2008-04-07",9897.49,9897.49,9897.49,9897.49,3700],["2008-04-08",10177.6,10177.6,9617.37,9897.49,103000],["2008-04-09",9804.11,10037.55,9757.43,9757.43,13200],["2008-04-10",9524.0,9524.0,9524.0,9524.0,1800],["2008-04-11",9243.88,9243.88,9243.88,9243.88,9000],["2008-04-16",9010.45,9010.45,9010.45,9010.45,9200],["2008-04-17",8777.02,9243.88,8777.02,9243.88,51100],["2008-04-18",9103.82,9103.82,8636.96,8683.64,26100],["2008-04-21",8730.33,8730.33,8496.9,8496.9,31600],["2008-04-22",8403.53,8403.53,8263.47,8263.47,31500],["2008-04-23",8076.72,8123.41,8076.72,8076.72,30400],["2008-04-24",7843.29,8170.1,7843.29,8030.04,17100],["2008-04-25",7936.66,8216.78,7936.66,8030.04,15900],["2008-04-28",7936.66,8403.53,7936.66,8403.53,27300],["2008-04-29",8450.21,8543.59,8076.72,8076.72,34900],["2008-05-05",8030.04,8030.04,7936.66,7936.66,24700],["2008-05-06",7749.92,7749.92,7703.23,7749.92,37000],["2008-05-07",7516.49,7516.49,7516.49,7516.49,8700],["2008-05-08",7329.74,7329.74,7329.74,7329.74,6800],["2008-05-09",7143.0,7143.0,7143.0,7143.0,21600],["2008-05-12",6956.25,6956.25,6956.25,6956.25,14100],["2008-05-13",6754.62,6754.62,6754.62,6754.62,3400],["2008-05-14",6552.99,6956.25,6552.99,6552.99,25800],["2008-05-15",6401.77,6704.21,6401.77,6603.4,35700],["2008-05-16",6552.99,6603.4,6452.18,6603.4,28700],["2008-05-19",6754.62,6754.62,6552.99,6704.21,62300],["2008-05-20",6704.21,6805.03,6552.99,6552.99,37900],["2008-05-21",6452.18,6452.18,6452.18,6452.18,4600],["2008-05-22",6300.95,6300.95,6300.95,6300.95,6000],["2008-05-23",6149.73,6149.73,6149.73,6149.73,12400],["2008-05-26",5998.51,5998.51,5998.51,5998.51,5000],["2008-05-27",5847.28,5847.28,5847.28,5847.28,3700],["2008-05-28",5696.06,5998.51,5696.06,5897.69,36600],["2008-05-29",5948.1,5948.1,5796.88,5948.1,74700],["2008-05-30",6099.32,6099.32,5796.88,5897.69,52400],["2008-06-02",5948.1,5948.1,5847.28,5897.69,17400],["2008-06-03",5746.47,5897.69,5746.47,5746.47,17200],["2008-06-04",5595.25,5595.25,5595.25,5595.25,8600],["2008-06-05",5444.02,5444.02,5444.02,5444.02,9500],["2008-06-06",5292.8,5292.8,5292.8,5292.8,9400],["2008-06-09",5141.58,5191.99,5141.58,5141.58,37000],["2008-06-10",4990.36,5292.8,4990.36,5292.8,17200],["2008-06-11",5040.76,5343.21,5040.76,5343.21,44000],["2008-06-12",5494.43,5494.43,5494.43,5494.43,5000],["2008-06-13",5645.65,5645.65,5645.65,5645.65,1100],["2008-06-16",5796.88,5796.88,5796.88,5796.88,16200],["2008-06-17",5948.1,5948.1,5948.1,5948.1,100],["2008-06-18",6099.32,6099.32,5796.88,5796.88,75100],["2008-06-19",5746.47,5746.47,5746.47,5746.47,1700],["2008-06-20",5544.84,5544.84,5544.84,5544.84,13100],["2008-06-23",5343.21,5746.47,5343.21,5746.47,54200],["2008-06-24",5746.47,5746.47,5645.65,5746.47,43800],["2008-06-25",5948.1,5948.1,5746.47,5948.1,64900],["2008-06-26",6099.32,6099.32,5746.47,5948.1,54600],["2008-06-27",5796.88,6048.92,5746.47,5998.51,35900],["2008-06-30",5897.69,5998.51,5746.47,5998.51,40300],["2008-07-01",5897.69,6099.32,5897.69,6099.32,42700],["2008-07-02",6250.55,6250.55,5897.69,6250.55,116800],["2008-07-03",6300.95,6401.77,6300.95,6401.77,55800],["2008-07-04",6653.81,6653.81,6653.81,6653.81,33700],["2008-07-07",6905.85,6905.85,6401.77,6552.99,180900],["2008-07-08",6502.58,6956.25,6502.58,6653.81,75700],["2008-07-09",6805.03,6855.44,6603.4,6855.44,99200],["2008-07-10",7107.48,7107.48,7057.07,7107.48,72000],["2008-07-11",7359.51,7359.51,7057.07,7359.51,161500],["2008-07-14",7611.55,7611.55,7561.14,7611.55,97500],["2008-07-15",7914.0,7914.0,7813.18,7914.0,82500],["2008-07-16",8216.44,8216.44,7611.55,8216.44,216300],["2008-07-17",8367.67,8367.67,8266.85,8367.67,97700],["2008-07-18",8569.3,8619.7,8065.22,8065.22,78300],["2008-07-21",7813.18,7813.18,7813.18,7813.18,1000],["2008-07-22",7510.74,7510.74,7510.74,7510.74,800],["2008-07-23",7258.7,7258.7,7258.7,7258.7,1300],["2008-07-24",7006.66,7006.66,7006.66,7006.66,17300],["2008-07-25",6754.62,6754.62,6754.62,6754.62,900],["2008-07-28",6502.58,6502.58,6502.58,6502.58,25600],["2008-07-29",6250.55,6754.62,6250.55,6250.55,282100],["2008-07-30",6351.36,6351.36,6099.32,6099.32,22900],["2008-07-31",5897.69,6048.92,5897.69,5897.69,66000],["2008-08-01",5696.06,5796.88,5696.06,5696.06,39500],["2008-08-04",5494.43,5494.43,5494.43,5494.43,67400],["2008-08-05",5292.8,5292.8,5292.8,5292.8,31300],["2008-08-06",5091.17,5494.43,5091.17,5494.43,75500],["2008-08-07",5645.65,5645.65,5494.43,5544.84,72500],["2008-08-08",5696.06,5847.28,5544.84,5847.28,27800],["2008-08-11",5948.1,5948.1,5544.84,5948.1,65600],["2008-08-12",6149.73,6149.73,5948.1,6149.73,94300],["2008-08-13",6300.95,6351.36,5948.1,6149.73,60600],["2008-08-14",6351.36,6401.77,6048.92,6401.77,94300],["2008-08-15",6603.4,6603.4,6603.4,6603.4,51900],["2008-08-18",6855.44,7057.07,6300.95,6552.99,87100],["2008-08-19",6552.99,6603.4,6048.92,6048.92,71800],["2008-08-20",5796.88,6048.92,5746.47,5897.69,69000],["2008-08-21",5847.28,6250.55,5544.84,6250.55,50800],["2008-08-22",6502.58,6502.58,6149.73,6200.14,47600],["2008-08-25",6351.36,6704.21,6351.36,6704.21,115600],["2008-08-26",7107.48,7107.48,7057.07,7107.48,67100],["2008-08-27",7561.14,7561.14,7107.48,7258.7,361500],["2008-08-28",7460.33,7561.14,7006.66,7006.66,69700],["2008-08-29",6603.4,7208.29,6603.4,7208.29,141000],["2008-09-03",7057.07,7208.29,7057.07,7208.29,40600],["2008-09-04",7611.55,7712.37,6805.03,7258.7,146500],["2008-09-05",7359.51,7359.51,6805.03,7107.48,126800],["2008-09-08",7309.11,7510.74,6855.44,7309.11,194600],["2008-09-09",7309.11,7611.55,7057.07,7611.55,306500],["2008-09-10",8065.22,8065.22,7309.11,7661.96,160600],["2008-09-11",7561.14,7561.14,7359.51,7359.51,45100],["2008-09-12",6905.85,6956.25,6905.85,6905.85,81700],["2008-09-15",6452.18,7359.51,6452.18,6956.25,88600],["2008-09-16",6552.99,6754.62,6351.36,6452.18,137800],["2008-09-17",5998.51,6351.36,5998.51,5998.51,98000],["2008-09-18",5645.65,5998.51,5645.65,5645.65,98800],["2008-09-19",5645.65,5998.51,5393.62,5998.51,20000],["2008-09-22",6099.32,6099.32,6099.32,6099.32,200],["2008-09-23",6250.55,6351.36,5696.06,6149.73,98000],["2008-09-24",5796.88,6250.55,5796.88,6099.32,37400],["2008-09-25",6048.92,6452.18,6048.92,6452.18,64900],["2008-09-26",6250.55,6653.81,6250.55,6452.18,39300],["2008-09-29",6956.25,6956.25,6200.14,6200.14,59900],["2008-09-30",5897.69,5897.69,5897.69,5897.69,15400],["2008-10-01",5948.1,6200.14,5796.88,6048.92,47600],["2008-10-02",6048.92,6401.77,6048.92,6351.36,36000],["2008-10-03",6502.58,6502.58,6048.92,6200.14,28000],["2008-10-06",6048.92,6048.92,5796.88,5847.28,28400],["2008-10-07",5645.65,5645.65,5494.43,5544.84,50500],["2008-10-08",5343.21,5796.88,5343.21,5595.25,32200],["2008-10-09",5444.02,5897.69,5444.02,5746.47,42200],["2008-10-10",5796.88,5796.88,5393.62,5444.02,42100],["2008-10-13",5242.39,5544.84,5242.39,5494.43,31800],["2008-10-14",5796.88,5796.88,5796.88,5796.88,2900],["2008-10-15",6200.14,6200.14,5696.06,5847.28,42700],["2008-10-16",5746.47,5746.47,5494.43,5494.43,38900],["2008-10-17",5696.06,5897.69,5544.84,5645.65,22600],["2008-10-20",5696.06,5696.06,5393.62,5544.84,27500],["2008-10-21",5595.25,5746.47,5292.8,5746.47,37400],["2008-10-22",5595.25,5595.25,5393.62,5444.02,21500],["2008-10-23",5292.8,5292.8,5091.17,5242.39,30500],["2008-10-24",5141.58,5191.99,5040.76,5040.76,49400],["2008-10-27",4839.13,4990.36,4738.32,4738.32,30000],["2008-10-28",4486.28,4738.32,4486.28,4738.32,40500],["2008-10-29",4839.13,4839.13,4738.32,4839.13,60500],["2008-10-30",5040.76,5091.17,4687.91,5040.76,34700],["2008-10-31",4990.36,5141.58,4990.36,5040.76,31900],["2008-11-03",5242.39,5242.39,4788.72,4788.72,4400],["2008-11-04",5040.76,5091.17,4738.32,5091.17,56600],["2008-11-05",5292.8,5292.8,5292.8,5292.8,43400],["2008-11-06",5393.62,5393.62,4990.36,5040.76,36400],["2008-11-07",4788.72,5040.76,4788.72,4839.13,41900],["2008-11-10",4788.72,5091.17,4788.72,4939.95,9100],["2008-11-11",5040.76,5040.76,4587.09,4637.5,18400],["2008-11-12",4435.87,4738.32,4435.87,4738.32,13300],["2008-11-13",4637.5,4687.91,4587.09,4687.91,11900],["2008-11-14",4788.72,4839.13,4738.32,4788.72,17400],["2008-11-17",4788.72,4788.72,4536.69,4587.09,12700],["2008-11-18",4536.69,4637.5,4536.69,4536.69,12200],["2008-11-19",4587.09,4637.5,4536.69,4637.5,14300],["2008-11-20",4536.69,4587.09,4486.28,4587.09,3600],["2008-11-21",4234.24,4486.28,4234.24,4385.46,19400],["2008-11-24",4637.5,4637.5,4032.61,4385.46,7900],["2008-11-25",4435.87,4435.87,4284.65,4435.87,19100],["2008-11-26",4385.46,4385.46,4234.24,4284.65,12300],["2008-11-27",4536.69,4536.69,4335.06,4536.69,51800],["2008-11-28",4738.32,4788.72,4738.32,4788.72,52400],["2008-12-01",5091.17,5091.17,4486.28,4738.32,12000],["2008-12-02",4637.5,4637.5,4637.5,4637.5,9300],["2008-12-03",4687.91,4687.91,4486.28,4587.09,10000],["2008-12-04",4385.46,4637.5,4385.46,4536.69,9500],["2008-12-05",4385.46,4385.46,4234.24,4335.06,14100],["2008-12-08",4284.65,4284.65,4032.61,4032.61,25900],["2008-12-09",4083.02,4335.06,4083.02,4335.06,20500],["2008-12-10",4183.83,4435.87,4133.43,4284.65,21200],["2008-12-11",4284.65,4335.06,4234.24,4284.65,11100],["2008-12-12",4335.06,4536.69,4335.06,4536.69,25200],["2008-12-15",4536.69,4536.69,4335.06,4536.69,1000],["2008-12-16",4234.24,4234.24,4183.83,4183.83,15500],["2008-12-17",4385.46,4385.46,4032.61,4183.83,16800],["2008-12-18",4284.65,4284.65,4133.43,4133.43,13000],["2008-12-19",3931.8,4284.65,3931.8,4234.24,10300],["2008-12-22",4385.46,4385.46,4183.83,4183.83,23600],["2008-12-23",4536.69,4536.69,4083.02,4183.83,33700],["2008-12-24",4133.43,4335.06,4032.61,4183.83,36800],["2008-12-25",4234.24,4335.06,4133.43,4335.06,22100],["2008-12-26",4183.83,4284.65,4133.43,4133.43,10500],["2008-12-29",4133.43,4284.65,4032.61,4183.83,9400],["2008-12-30",4083.02,4284.65,4083.02,4284.65,18300],["2008-12-31",4284.65,4486.28,4284.65,4486.28,142700],["2009-01-02",4738.32,4738.32,4435.87,4536.69,27600],["2009-01-05",4335.06,4435.87,4284.65,4284.65,5100],["2009-01-06",4335.06,4385.46,4284.65,4284.65,16500],["2009-01-07",4385.46,4385.46,4183.83,4234.24,34800],["2009-01-08",4284.65,4284.65,4183.83,4183.83,21900],["2009-01-09",4133.43,4234.24,4133.43,4234.24,10800],["2009-01-12",4183.83,4234.24,4183.83,4183.83,12200],["2009-01-13",4183.83,4183.83,4133.43,4133.43,5500],["2009-01-14",4183.83,4183.83,4083.02,4083.02,21400],["2009-01-15",4133.43,4133.43,4032.61,4032.61,15200],["2009-01-16",4133.43,4133.43,4032.61,4133.43,7700],["2009-01-19",4032.61,4133.43,4032.61,4032.61,3500],["2009-01-20",4032.61,4032.61,3982.2,4032.61,13300],["2009-01-21",4032.61,4083.02,3982.2,4083.02,10200],["2009-01-22",4032.61,4133.43,4032.61,4133.43,3200],["2009-01-23",3982.2,4133.43,3982.2,4083.02,1600],["2009-02-02",4032.61,4083.02,4032.61,4032.61,4300],["2009-02-03",3931.8,4133.43,3931.8,4032.61,26800],["2009-02-04",4032.61,4133.43,3982.2,4032.61,12700],["2009-02-05",4032.61,4032.61,3931.8,3982.2,23800],["2009-02-06",4032.61,4183.83,4032.61,4183.83,17200],["2009-02-09",4083.02,4183.83,4032.61,4133.43,2800],["2009-02-10",3982.2,4032.61,3931.8,3982.2,8800],["2009-02-11",3982.2,3982.2,3931.8,3982.2,3300],["2009-02-12",3679.76,4032.61,3679.76,4032.61,8300],["2009-02-13",4083.02,4083.02,4032.61,4032.61,3000],["2009-02-16",4032.61,4032.61,3982.2,3982.2,3800],["2009-02-17",3881.39,3881.39,3881.39,3881.39,6100],["2009-02-18",3780.57,3830.98,3679.76,3830.98,12900],["2009-02-19",3780.57,3780.57,3679.76,3730.16,4900],["2009-02-20",3679.76,3780.57,3629.35,3780.57,7000],["2009-02-23",3629.35,3679.76,3478.13,3478.13,18700],["2009-02-24",3478.13,3478.13,3326.9,3427.72,18400],["2009-02-25",3528.53,3578.94,3427.72,3578.94,12600],["2009-02-26",3629.35,3629.35,3478.13,3528.53,13000],["2009-02-27",3478.13,3528.53,3427.72,3427.72,2500],["2009-03-02",3326.9,3478.13,3326.9,3427.72,3000],["2009-03-03",3478.13,3478.13,3427.72,3427.72,400],["2009-03-04",3478.13,3478.13,3427.72,3427.72,7800],["2009-03-05",3528.53,3679.76,3528.53,3679.76,22200],["2009-03-06",3528.53,3931.8,3528.53,3881.39,27300],["2009-03-09",3982.2,4032.61,3931.8,4032.61,22500],["2009-03-10",4284.65,4284.65,3931.8,4083.02,43700],["2009-03-11",4183.83,4335.06,4032.61,4284.65,48800],["2009-03-12",4032.61,4083.02,3931.8,4032.61,32000],["2009-03-13",3982.2,3982.2,3931.8,3982.2,9200],["2009-03-16",3982.2,4032.61,3931.8,3982.2,9600],["2009-03-17",4032.61,4133.43,3982.2,4032.61,50500],["2009-03-18",4137.46,4355.22,3919.7,4246.34,30600],["2009-03-19",4355.22,4355.22,3974.14,4028.58,24600],["2009-03-20",4191.9,4191.9,4028.58,4028.58,10200],["2009-03-23",3919.7,3974.14,3810.82,3810.82,16400],["2009-03-24",4028.58,4191.9,4028.58,4191.9,23600],["2009-03-25",4137.46,4246.34,4083.02,4137.46,26000],["2009-03-26",4137.46,4246.34,4083.02,4137.46,15200],["2009-03-27",4137.46,4137.46,4028.58,4028.58,23500],["2009-03-30",4083.02,4083.02,3810.82,3919.7,16100],["2009-03-31",3810.82,3974.14,3810.82,3974.14,14200],["2009-04-01",4083.02,4191.9,3974.14,4191.9,46900],["2009-04-02",4355.22,4355.22,4246.34,4246.34,56000],["2009-04-03",4464.1,4572.98,4355.22,4572.98,98000],["2009-04-07",4409.66,4736.3,4355.22,4736.3,100100],["2009-04-08",4627.42,4899.62,4518.54,4518.54,59400],["2009-04-09",4681.86,4681.86,4518.54,4572.98,33700],["2009-04-10",4736.3,4845.18,4572.98,4736.3,89800],["2009-04-13",4899.62,5062.94,4899.62,5062.94,56000],["2009-04-14",5389.58,5389.58,5171.82,5389.58,147400],["2009-04-15",5607.34,5607.34,5008.5,5117.38,88200],["2009-04-16",5498.46,5498.46,5117.38,5171.82,70200],["2009-04-17",5226.26,5226.26,4899.62,4899.62,82400],["2009-04-20",4627.42,4627.42,4627.42,4627.42,22100],["2009-04-21",4355.22,4572.98,4355.22,4572.98,40800],["2009-04-22",4572.98,4627.42,4572.98,4627.42,35200],["2009-04-23",4736.3,4736.3,4518.54,4627.42,24200],["2009-04-24",4518.54,4572.98,4355.22,4518.54,42900],["2009-04-27",4355.22,4464.1,4355.22,4409.66,33900],["2009-04-28",4355.22,4464.1,4300.78,4409.66,17000],["2009-04-29",4518.54,4572.98,4409.66,4464.1,9700],["2009-05-04",4627.42,4790.74,4627.42,4790.74,30200],["2009-05-05",5117.38,5117.38,4790.74,4790.74,113800],["2009-05-06",4899.62,4899.62,4790.74,4790.74,26900],["2009-05-07",4899.62,5062.94,4790.74,4845.18,60000],["2009-05-08",4845.18,4845.18,4681.86,4681.86,52200],["2009-05-11",4790.74,4845.18,4681.86,4681.86,27500],["2009-05-12",4572.98,4790.74,4464.1,4681.86,49600],["2009-05-13",4845.18,5008.5,4845.18,5008.5,130100],["2009-05-14",5171.82,5280.7,4845.18,5062.94,90400],["2009-05-15",5062.94,5226.26,5062.94,5171.82,122100],["2009-05-18",5335.14,5335.14,5062.94,5171.82,56500],["2009-05-19",5226.26,5335.14,5117.38,5280.7,74900],["2009-05-20",5280.7,5552.9,5226.26,5552.9,190700],["2009-05-21",5825.11,5825.11,5552.9,5825.11,111500],["2009-05-22",6206.19,6206.19,5716.23,6206.19,321100],["2009-05-25",6423.95,6532.83,6369.51,6532.83,164100],["2009-05-26",6913.91,6913.91,6750.59,6913.91,254100],["2009-05-27",7077.23,7294.99,6696.15,6750.59,107000],["2009-05-28",6532.83,6532.83,6532.83,6532.83,33100],["2009-05-29",6097.31,6532.83,6097.31,6260.63,150300],["2009-06-01",6260.63,6532.83,6260.63,6532.83,119200],["2009-06-02",6968.35,6968.35,6532.83,6641.71,166500],["2009-06-03",6641.71,6641.71,6423.95,6532.83,156700],["2009-06-04",6260.63,6913.91,6260.63,6805.03,143800],["2009-06-05",6968.35,7240.55,6913.91,7240.55,338900],["2009-06-08",7676.07,7676.07,7676.07,7676.07,80600],["2009-06-09",8166.04,8166.04,7621.63,7784.95,279900],["2009-06-10",8329.36,8329.36,7349.43,7512.75,122700],["2009-06-11",6968.35,7839.39,6968.35,7839.39,160100],["2009-06-12",7621.63,8002.72,7458.31,7512.75,154100],["2009-06-15",7730.51,7839.39,7240.55,7349.43,107100],["2009-06-16",6805.03,7077.23,6805.03,6805.03,73700],["2009-06-17",6369.51,6968.35,6369.51,6968.35,124500],["2009-06-18",6859.47,6859.47,6859.47,6859.47,27100],["2009-06-19",7294.99,7294.99,6805.03,6805.03,47900],["2009-06-22",6805.03,6968.35,6532.83,6532.83,32900],["2009-06-23",6151.75,6206.19,6151.75,6151.75,34300],["2009-06-24",5825.11,6532.83,5770.67,6532.83,42800],["2009-06-25",6805.03,6805.03,6042.87,6042.87,30900],["2009-06-26",6478.39,6478.39,5879.55,5879.55,44500],["2009-06-29",6151.75,6151.75,5988.43,5988.43,17700],["2009-06-30",6042.87,6097.31,5770.67,5825.11,62000],["2009-07-01",5661.78,5716.23,5552.9,5716.23,47400],["2009-07-02",5988.43,5988.43,5607.34,5988.43,34300],["2009-07-03",5716.23,6097.31,5661.78,5988.43,19900],["2009-07-06",5988.43,6315.07,5988.43,6315.07,43900],["2009-07-07",6260.63,6532.83,6206.19,6260.63,61500],["2009-07-08",5933.99,6206.19,5933.99,6097.31,25100],["2009-07-09",6206.19,6260.63,6097.31,6260.63,27300],["2009-07-10",6151.75,6260.63,6097.31,6206.19,20000],["2009-07-13",6042.87,6151.75,5879.55,5933.99,20200],["2009-07-14",5879.55,6151.75,5879.55,5988.43,32100],["2009-07-15",6206.19,6206.19,5879.55,6042.87,17900],["2009-07-16",6151.75,6151.75,5988.43,6097.31,45900],["2009-07-17",5988.43,6206.19,5879.55,6151.75,34800],["2009-07-20",5879.55,5879.55,5770.67,5879.55,24100],["2009-07-21",5933.99,6097.31,5825.11,5933.99,14800],["2009-07-22",5933.99,6151.75,5879.55,6151.75,17600],["2009-07-23",5988.43,6206.19,5879.55,6206.19,24900],["2009-07-24",6423.95,6478.39,6423.95,6478.39,57100],["2009-07-27",6478.39,6587.27,6423.95,6532.83,46300],["2009-07-28",6478.39,6532.83,6097.31,6532.83,60900],["2009-07-29",6260.63,6423.95,6206.19,6206.19,20100],["2009-07-30",6042.87,6042.87,5988.43,5988.43,14100],["2009-07-31",6315.07,6315.07,6151.75,6206.19,12400],["2009-08-03",6478.39,6532.83,5988.43,6206.19,12400],["2009-08-04",6206.19,6260.63,6097.31,6206.19,9000],["2009-08-05",6151.75,6260.63,6151.75,6260.63,56900],["2009-08-06",6478.39,6478.39,6151.75,6151.75,23000],["2009-08-07",6260.63,6260.63,6151.75,6260.63,14900],["2009-08-10",6478.39,6532.83,6206.19,6315.07,10100],["2009-08-11",6260.63,6260.63,5988.43,6260.63,20300],["2009-08-12",6260.63,6315.07,6151.75,6260.63,41300],["2009-08-13",6151.75,6260.63,6151.75,6260.63,29100],["2009-08-14",6260.63,6315.07,6097.31,6206.19,17500],["2009-08-17",6260.63,6260.63,6097.31,6151.75,7800],["2009-08-18",6151.75,6260.63,6151.75,6260.63,87900],["2009-08-19",6206.19,6315.07,6206.19,6260.63,41800],["2009-08-20",6423.95,6478.39,6097.31,6260.63,42500],["2009-08-21",6260.63,6369.51,6260.63,6260.63,101300],["2009-08-24",6260.63,6369.51,6206.19,6315.07,53200],["2009-08-25",6260.63,6260.63,6151.75,6260.63,57500],["2009-08-26",6151.75,6478.39,6151.75,6315.07,127600],["2009-08-27",6423.95,6750.59,6369.51,6750.59,136700],["2009-08-28",7131.67,7131.67,7131.67,7131.67,102600],["2009-08-31",7621.63,7621.63,7621.63,7621.63,122300],["2009-09-01",7839.39,8111.6,7403.87,8111.6,698100],["2009-09-03",7621.63,8057.16,7458.31,7893.83,118400],["2009-09-04",7893.83,7893.83,7349.43,7403.87,108700],["2009-09-07",7349.43,7948.27,7022.79,7131.67,119800],["2009-09-08",7512.75,7948.27,7403.87,7948.27,299100],["2009-09-09",8166.04,8166.04,7839.39,7839.39,173900],["2009-09-10",7621.63,8002.72,7512.75,7839.39,30600],["2009-09-11",7621.63,7730.51,7512.75,7512.75,59500],["2009-09-14",7403.87,7621.63,7349.43,7458.31,30200],["2009-09-15",6968.35,7458.31,6968.35,7349.43,29100],["2009-09-16",7240.55,7621.63,7186.11,7458.31,28300],["2009-09-17",7621.63,7621.63,7403.87,7512.75,28900],["2009-09-18",7567.19,7621.63,7349.43,7458.31,59200],["2009-09-21",7621.63,7621.63,7349.43,7349.43,71500],["2009-09-22",7512.75,7567.19,7349.43,7567.19,71300],["2009-09-23",7676.07,7730.51,7458.31,7512.75,70900],["2009-09-24",7240.55,7512.75,7186.11,7512.75,41700],["2009-09-25",7131.67,7784.95,7131.67,7784.95,182500],["2009-09-28",7784.95,8329.36,7784.95,7784.95,89300],["2009-09-29",8111.6,8166.04,7621.63,7839.39,30700],["2009-09-30",7621.63,7621.63,7458.31,7512.75,17300],["2009-10-01",7512.75,7512.75,7240.55,7349.43,57400],["2009-10-02",6913.91,7240.55,6913.91,7186.11,65100],["2009-10-05",7077.23,7512.75,7077.23,7131.67,54500],["2009-10-06",7458.31,7458.31,7240.55,7458.31,31200],["2009-10-07",7621.63,7621.63,7349.43,7567.19,72200],["2009-10-08",7621.63,7893.83,7458.31,7839.39,111800],["2009-10-09",8220.48,8220.48,7784.95,8220.48,325400],["2009-10-12",8601.56,8601.56,8057.16,8601.56,177700],["2009-10-13",9200.4,9200.4,9200.4,9200.4,110500],["2009-10-14",9799.24,9799.24,9799.24,9799.24,64200],["2009-10-15",10452.53,10452.53,10452.53,10452.53,7000],["2009-10-16",11160.25,11160.25,11160.25,11160.25,115400],["2009-10-19",11922.41,11922.41,11922.41,11922.41,136000],["2009-10-20",12739.02,12739.02,12739.02,12739.02,26400],["2009-10-21",13610.06,13610.06,11867.97,13610.06,670400],["2009-10-22",14317.78,14426.66,13011.22,13228.98,185600],["2009-10-23",13827.82,14154.46,12902.34,12902.34,38000],["2009-10-26",12140.17,12140.17,12140.17,12140.17,7700],["2009-10-27",11323.57,11323.57,11323.57,11323.57,4800],["2009-10-28",10561.41,10561.41,10561.41,10561.41,31400],["2009-10-29",9853.68,9853.68,9853.68,9853.68,9800],["2009-10-30",9200.4,10234.77,9200.4,10071.44,370600],["2009-11-02",10071.44,10071.44,8982.64,9254.84,118700],["2009-11-03",9145.96,9744.8,8710.44,8982.64,151200],["2009-11-04",9145.96,9309.28,8764.88,9200.4,96500],["2009-11-05",9527.04,9799.24,9254.84,9799.24,113700],["2009-11-06",10234.77,10234.77,9254.84,9363.72,49000],["2009-11-09",9254.84,9254.84,9254.84,9254.84,14400],["2009-11-10",9690.36,9690.36,8656.0,8656.0,52500],["2009-11-11",8111.6,8710.44,8111.6,8710.44,17900],["2009-11-12",8928.2,8928.2,8819.32,8928.2,36300],["2009-11-13",9527.04,9527.04,8982.64,9527.04,89800],["2009-11-16",10071.44,10125.88,9527.04,10125.88,213400],["2009-11-17",10452.53,10615.85,9418.16,9418.16,41600],["2009-11-18",9527.04,9635.92,9145.96,9527.04,12600],["2009-11-19",9309.28,9527.04,9309.28,9418.16,25500],["2009-11-20",9254.84,9527.04,9254.84,9363.72,39400],["2009-11-23",9254.84,9254.84,8764.88,8982.64,41600],["2009-11-24",8982.64,8982.64,8274.92,8601.56,61200],["2009-11-25",8220.48,8220.48,7839.39,7839.39,78400],["2009-11-26",7349.43,7349.43,7349.43,7349.43,20000],["2009-11-27",6913.91,7784.95,6859.47,6859.47,93600],["2009-11-30",7022.79,7403.87,6968.35,7403.87,15700],["2009-12-01",7839.39,7839.39,7839.39,7839.39,11800],["2009-12-02",8383.8,8383.8,7349.43,7621.63,38300],["2009-12-03",7784.95,7784.95,7458.31,7730.51,44200],["2009-12-04",7784.95,7784.95,7567.19,7621.63,10300],["2009-12-07",7458.31,7893.83,7458.31,7893.83,3700],["2009-12-08",7567.19,7567.19,7186.11,7294.99,27900],["2009-12-09",6913.91,7022.79,6913.91,7022.79,31400],["2009-12-10",7131.67,7131.67,6805.03,6968.35,69200],["2009-12-11",6913.91,6913.91,6478.39,6532.83,51400],["2009-12-14",6805.03,6968.35,6805.03,6968.35,52600],["2009-12-15",6968.35,7022.79,6805.03,6805.03,10500],["2009-12-16",7022.79,7022.79,6532.83,6532.83,22000],["2009-12-17",6206.19,6587.27,6206.19,6532.83,11400],["2009-12-18",6532.83,6805.03,6532.83,6805.03,24300],["2009-12-21",6913.91,7240.55,6913.91,7240.55,12000],["2009-12-22",7621.63,7676.07,6968.35,7077.23,6000],["2009-12-23",6913.91,7294.99,6805.03,7186.11,9000],["2009-12-24",6968.35,7403.87,6805.03,7403.87,54100],["2009-12-25",7621.63,7784.95,7621.63,7784.95,27500],["2009-12-28",8329.36,8329.36,7240.55,7512.75,30000],["2009-12-29",7240.55,7349.43,7022.79,7022.79,30100],["2009-12-30",7294.99,7567.19,6968.35,7403.87,14500],["2009-12-31",7567.19,7621.63,7349.43,7403.87,32800],["2010-01-04",7567.19,8002.72,7567.19,8002.72,35300],["2010-01-05",8438.24,8438.24,8166.04,8438.24,192200],["2010-01-06",8710.44,8982.64,8166.04,8982.64,183600],["2010-01-07",9472.6,9472.6,9200.4,9472.6,166300],["2010-01-08",9962.56,10071.44,8873.76,8928.2,94000],["2010-01-11",9363.72,9363.72,8710.44,8710.44,59100],["2010-01-12",8492.68,8492.68,8111.6,8166.04,48900],["2010-01-13",8111.6,8656.0,7621.63,8438.24,91200],["2010-01-14",8438.24,8438.24,8166.04,8438.24,65300],["2010-01-15",8710.44,8710.44,7948.27,7948.27,12700],["2010-01-18",8438.24,8438.24,7839.39,7839.39,17100],["2010-01-19",8057.16,8057.16,7567.19,7948.27,26100],["2010-01-20",7784.95,7784.95,7458.31,7512.75,26400],["2010-01-21",7621.63,7621.63,7240.55,7349.43,37200],["2010-01-22",7730.51,7730.51,7294.99,7512.75,12900],["2010-01-25",7730.51,7730.51,7403.87,7621.63,6200],["2010-01-26",8111.6,8166.04,8057.16,8166.04,50700],["2010-01-27",7893.83,7893.83,7621.63,7621.63,6100],["2010-01-28",7349.43,7730.51,7349.43,7730.51,2300],["2010-01-29",7512.75,7621.63,7512.75,7567.19,4800],["2010-02-01",7784.95,7784.95,7621.63,7730.51,5600],["2010-02-02",7839.39,7839.39,7240.55,7349.43,10900],["2010-02-03",7621.63,7621.63,7349.43,7458.31,7900],["2010-02-04",7403.87,7839.39,7403.87,7621.63,21600],["2010-02-05",7349.43,7458.31,7294.99,7349.43,21500],["2010-02-08",7349.43,7403.87,7240.55,7403.87,6400],["2010-02-09",7621.63,7621.63,7186.11,7186.11,18400],["2010-02-10",7349.43,7349.43,7294.99,7349.43,10900],["2010-02-11",7567.19,7621.63,7567.19,7621.63,6100],["2010-02-12",7784.95,8057.16,7784.95,8057.16,5000],["2010-02-22",8220.48,8220.48,7512.75,7512.75,2100],["2010-02-23",7349.43,7458.31,7131.67,7349.43,16100],["2010-02-24",7458.31,7512.75,7458.31,7512.75,2200],["2010-02-25",7621.63,7621.63,7349.43,7349.43,3800],["2010-02-26",7621.63,7621.63,7512.75,7512.75,13300],["2010-03-01",7621.63,7621.63,7621.63,7621.63,8600],["2010-03-02",7240.55,7621.63,7186.11,7403.87,9000],["2010-03-03",7621.63,7893.83,7403.87,7893.83,31200],["2010-03-04",7730.51,7893.83,7512.75,7567.19,27900],["2010-03-05",7621.63,7784.95,7512.75,7784.95,22400],["2010-03-08",7730.51,8057.16,7730.51,7948.27,20500],["2010-03-09",8057.16,8111.6,7893.83,8002.72,37200],["2010-03-10",8002.72,8057.16,7730.51,7730.51,6400],["2010-03-11",7839.39,7893.83,7621.63,7893.83,17900],["2010-03-12",7676.07,7893.83,7621.63,7893.83,29600],["2010-03-15",8057.16,8329.36,8057.16,8329.36,134100],["2010-03-16",8438.24,8438.24,7839.39,7839.39,64200],["2010-03-17",8057.16,8057.16,7730.51,7893.83,15900],["2010-03-18",8166.04,8166.04,7839.39,8166.04,26900],["2010-03-19",8329.36,8383.8,8111.6,8274.92,111600],["2010-03-22",8277.56,8791.34,8277.56,8791.34,458600],["2010-03-23",9248.04,9248.04,8563.0,8677.17,71900],["2010-03-24",8563.0,8734.26,8391.74,8620.08,52500],["2010-03-25",8334.65,8334.65,7992.13,8049.22,59600],["2010-03-26",8049.22,8163.39,7877.96,7992.13,21700],["2010-03-29",8049.22,8505.91,7992.13,8334.65,65700],["2010-03-30",8106.3,8106.3,7649.61,7992.13,85800],["2010-03-31",7877.96,7992.13,7706.7,7763.78,81100],["2010-04-01",7706.7,7935.04,7478.35,7820.87,96400],["2010-04-02",7877.96,8163.39,7877.96,8163.39,298800],["2010-04-05",8734.26,8734.26,8049.22,8334.65,56900],["2010-04-06",8220.48,8563.0,8049.22,8334.65,76400],["2010-04-07",8334.65,8334.65,7992.13,8334.65,105200],["2010-04-08",8277.56,8791.34,8277.56,8791.34,222100],["2010-04-09",9248.04,9248.04,9248.04,9248.04,204400],["2010-04-12",9875.99,9875.99,8734.26,9419.3,363400],["2010-04-13",9362.21,9362.21,8734.26,8962.6,195300],["2010-04-14",8620.08,9419.3,8620.08,9362.21,234800],["2010-04-15",9362.21,9818.9,9362.21,9818.9,504900],["2010-04-16",10332.68,10389.77,10047.25,10389.77,439000],["2010-04-19",10332.68,11074.81,10275.6,10561.03,338000],["2010-04-20",10960.63,10960.63,10161.42,10332.68,394500],["2010-04-21",10732.29,11188.98,10732.29,11188.98,137800],["2010-04-22",11816.93,11816.93,10332.68,11417.33,665800],["2010-04-26",12216.54,12216.54,11988.19,12216.54,783600],["2010-04-27",13015.75,13015.75,12559.06,13015.75,214000],["2010-04-28",13872.05,13872.05,13643.71,13872.05,211100],["2010-04-29",14842.53,14842.53,14842.53,14842.53,210400],["2010-05-04",15870.09,15870.09,15870.09,15870.09,87600],["2010-05-05",16954.73,16954.73,15413.39,16954.73,1289700],["2010-05-06",17411.43,17982.29,17411.43,17982.29,228200],["2010-05-07",19124.02,19124.02,17925.2,19124.02,919400],["2010-05-10",20379.93,20379.93,17753.95,17753.95,202200],["2010-05-11",18267.72,18267.72,16612.21,16612.21,203200],["2010-05-12",15755.91,15755.91,15755.91,15755.91,51900],["2010-05-13",14671.27,14671.27,14671.27,14671.27,4300],["2010-05-14",13700.79,14842.53,13700.79,14614.18,1045300],["2010-05-17",14557.09,14842.53,13986.23,14671.27,571400],["2010-05-18",15413.39,15413.39,13700.79,13700.79,214100],["2010-05-19",12901.58,13700.79,12901.58,12901.58,127000],["2010-05-20",12102.37,13358.27,12102.37,12559.06,319000],["2010-05-21",11417.33,11417.33,11417.33,11417.33,45700],["2010-05-24",10618.12,11417.33,10618.12,10675.2,514400],["2010-05-25",10047.25,11474.41,9990.16,11474.41,538800],["2010-05-26",11702.76,12102.37,11417.33,12102.37,100900],["2010-05-27",12844.49,12844.49,12844.49,12844.49,60800],["2010-05-28",13700.79,13700.79,13700.79,13700.79,29700],["2010-05-31",14614.18,14614.18,13986.23,14614.18,1151900],["2010-06-01",14842.53,15127.96,13586.62,13929.14,397800],["2010-06-02",14271.66,14785.44,13586.62,14271.66,146900],["2010-06-03",14899.61,15013.79,14100.4,14214.57,192700],["2010-06-04",13700.79,14157.49,13415.36,13586.62,284200],["2010-06-07",12958.67,13072.84,12673.23,12673.23,229100],["2010-06-08",11988.19,13358.27,11874.02,12958.67,221700],["2010-06-09",13358.27,13529.53,13129.93,13529.53,422100],["2010-06-10",13700.79,13700.79,13072.84,13072.84,88800],["2010-06-11",13700.79,14271.66,13700.79,14271.66,614300],["2010-06-14",15013.79,15185.05,14271.66,15185.05,303300],["2010-06-15",15984.26,16098.43,15070.87,15413.39,488800],["2010-06-16",15984.26,16098.43,14842.53,15813.0,614400],["2010-06-17",15527.57,16612.21,15185.05,16269.69,1258100],["2010-06-18",16612.21,16897.65,15698.83,16098.43,237100],["2010-06-21",16212.61,17297.25,16212.61,16840.56,431100],["2010-06-22",17696.86,17696.86,15927.17,15927.17,530200],["2010-06-23",15185.05,16098.43,15070.87,15527.57,271400],["2010-06-24",15470.48,16041.35,15185.05,15698.83,527800],["2010-06-25",14842.53,16440.95,14614.18,15984.26,343800],["2010-06-28",15870.09,15984.26,15470.48,15584.65,107700],["2010-06-29",15413.39,15813.0,15127.96,15299.22,185900],["2010-06-30",14614.18,14842.53,14385.83,14614.18,248100],["2010-07-01",13986.23,14956.7,13986.23,14500.01,282600],["2010-07-02",14557.09,15013.79,14271.66,15013.79,208100],["2010-07-05",15413.39,15584.65,14956.7,15013.79,116700],["2010-07-06",15127.96,15127.96,14214.57,14385.83,141000],["2010-07-07",14614.18,14842.53,14043.31,14271.66,230800],["2010-07-08",14557.09,14956.7,13700.79,13814.97,218800],["2010-07-09",13986.23,14614.18,13986.23,14271.66,146800],["2010-07-12",14328.75,14557.09,14043.31,14557.09,152300],["2010-07-13",14956.7,15299.22,14728.35,15299.22,321100],["2010-07-14",16041.35,16098.43,14842.53,15413.39,343100],["2010-07-15",15413.39,15413.39,14728.35,14785.44,203300],["2010-07-16",14614.18,15070.87,14614.18,14956.7,173500],["2010-07-19",14899.61,15070.87,14557.09,14956.7,131600],["2010-07-20",15013.79,15870.09,14842.53,15242.13,327100],["2010-07-21",15413.39,15698.83,15013.79,15242.13,232000],["2010-07-22",14842.53,15070.87,14614.18,14899.61,194900],["2010-07-23",14899.61,15070.87,14557.09,14785.44,102400],["2010-07-26",14557.09,14956.7,14214.57,14271.66,123900],["2010-07-27",14614.18,14899.61,14328.75,14328.75,105900],["2010-07-28",14271.66,14328.75,13586.62,13643.71,450100],["2010-07-29",13415.36,14043.31,13415.36,13929.14,111900],["2010-07-30",14157.49,14214.57,13814.97,13986.23,103000],["2010-08-02",13700.79,13757.88,13301.19,13301.19,107700],["2010-08-03",13586.62,13700.79,12958.67,13129.93,79400],["2010-08-04",12559.06,12730.32,12387.8,12444.89,104500],["2010-08-05",12444.89,13015.75,12273.63,12387.8,93300],["2010-08-06",12216.54,12444.89,12159.45,12444.89,72300],["2010-08-09",12387.8,12387.8,11417.33,11417.33,102500],["2010-08-10",11417.33,11474.41,10789.37,11017.72,122000],["2010-08-11",11246.07,11645.67,10960.63,11645.67,139700],["2010-08-12",11816.93,11816.93,10732.29,10789.37,199800],["2010-08-13",10846.46,11588.59,10732.29,11588.59,287100],["2010-08-16",11931.11,12102.37,11931.11,12102.37,87400],["2010-08-17",12844.49,12844.49,11702.76,12159.45,141800],["2010-08-18",11988.19,11988.19,11531.5,11645.67,134900],["2010-08-19",11417.33,11988.19,11417.33,11645.67,98500],["2010-08-20",11417.33,12273.63,11131.89,11702.76,110500],["2010-08-23",11417.33,11588.59,10960.63,11017.72,63400],["2010-08-24",10561.03,10561.03,10389.77,10389.77,214700],["2010-08-25",10389.77,10389.77,9761.82,9761.82,86100],["2010-08-26",9248.04,9990.16,9133.86,9533.47,108400],["2010-08-27",9419.3,9476.38,8905.52,9019.69,198800],["2010-08-30",9362.21,9704.73,9362.21,9704.73,79600],["2010-08-31",10047.25,10332.68,9704.73,10332.68,199300],["2010-09-01",10389.77,10960.63,10275.6,10960.63,321900],["2010-09-06",11588.59,11645.67,11531.5,11645.67,64500],["2010-09-07",12444.89,12444.89,11474.41,11988.19,336900],["2010-09-08",11417.33,11988.19,11360.24,11645.67,267300],["2010-09-09",11645.67,12273.63,11417.33,11988.19,291000],["2010-09-10",12045.28,12045.28,11246.07,11246.07,267400],["2010-09-13",11246.07,11246.07,10675.2,10675.2,171700],["2010-09-14",11188.98,11246.07,10561.03,10732.29,85500],["2010-09-15",10561.03,10846.46,10218.51,10218.51,70300],["2010-09-16",10789.37,10789.37,10275.6,10389.77,62500],["2010-09-17",10846.46,11017.72,10675.2,11017.72,120500],["2010-09-20",11588.59,11702.76,11131.89,11360.24,166900],["2010-09-21",10846.46,11303.15,10789.37,10789.37,126200],["2010-09-22",10960.63,10960.63,10675.2,10732.29,61500],["2010-09-23",10846.46,10846.46,10389.77,10561.03,75300],["2010-09-24",11017.72,11017.72,10503.94,10561.03,82800],["2010-09-27",10561.03,10618.12,10275.6,10275.6,65200],["2010-09-28",10561.03,10960.63,10275.6,10503.94,121000],["2010-09-29",10275.6,10332.68,9990.16,10104.34,89600],["2010-09-30",10161.42,10161.42,9875.99,10047.25,57900],["2010-10-01",10275.6,10275.6,9761.82,9875.99,86600],["2010-10-04",9362.21,9476.38,9190.95,9248.04,119000],["2010-10-05",9248.04,9818.9,9190.95,9590.56,173500],["2010-10-06",9761.82,10047.25,9533.47,10047.25,99400],["2010-10-07",10104.34,10104.34,9533.47,9590.56,43500],["2010-10-08",9476.38,9704.73,9248.04,9590.56,40300],["2010-10-11",9476.38,9647.64,9362.21,9476.38,58600],["2010-10-12",9419.3,9419.3,9076.78,9133.86,72200],["2010-10-13",9190.95,9362.21,8962.6,9362.21,104500],["2010-10-14",9362.21,9419.3,9133.86,9133.86,51100],["2010-10-15",9248.04,9248.04,9019.69,9133.86,65800],["2010-10-18",9133.86,9133.86,8505.91,8962.6,62200],["2010-10-19",9133.86,9133.86,8505.91,8677.17,97900],["2010-10-20",8563.0,8563.0,8220.48,8220.48,176400],["2010-10-21",8391.74,8505.91,8334.65,8505.91,49800],["2010-10-22",7992.13,8563.0,7820.87,8334.65,88000],["2010-10-25",8334.65,8677.17,8334.65,8620.08,44800],["2010-10-26",8848.43,9019.69,8848.43,9019.69,25800],["2010-10-27",9419.3,9419.3,8677.17,8677.17,49200],["2010-10-28",8905.52,8962.6,8734.26,8848.43,29200],["2010-10-29",8905.52,9019.69,8734.26,8791.34,43500],["2010-11-01",8848.43,8905.52,8677.17,8734.26,18000],["2010-11-02",8734.26,8734.26,8448.82,8505.91,33600],["2010-11-03",8563.0,8563.0,8334.65,8563.0,39600],["2010-11-04",8563.0,8677.17,8448.82,8677.17,67700],["2010-11-05",8848.43,9019.69,8734.26,8848.43,45600],["2010-11-08",8848.43,8848.43,8620.08,8677.17,40900],["2010-11-09",8563.0,8563.0,8220.48,8277.56,52100],["2010-11-10",8448.82,8448.82,8277.56,8448.82,30200],["2010-11-11",8448.82,8448.82,8163.39,8220.48,30700],["2010-11-12",7992.13,7992.13,7763.78,7820.87,83500],["2010-11-15",7307.09,7820.87,7307.09,7421.26,51200],["2010-11-16",7421.26,7421.26,7078.74,7192.92,65400],["2010-11-17",7192.92,7649.61,7192.92,7592.52,70700],["2010-11-18",7820.87,8049.22,7820.87,7992.13,35300],["2010-11-19",8277.56,8277.56,7706.7,7706.7,20300],["2010-11-22",7592.52,7592.52,7535.44,7592.52,21000],["2010-11-23",7706.7,7763.78,7649.61,7706.7,15300],["2010-11-24",7649.61,7877.96,7592.52,7763.78,27000],["2010-11-25",7877.96,8277.56,7877.96,8106.3,119400],["2010-11-26",8563.0,8620.08,7992.13,8277.56,35300],["2010-11-29",8277.56,8848.43,8163.39,8848.43,134900],["2010-11-30",9019.69,9133.86,9019.69,9133.86,170300],["2010-12-01",9133.86,9190.95,8505.91,8563.0,114700],["2010-12-02",8677.17,9076.78,8277.56,8848.43,63400],["2010-12-03",9133.86,9305.12,9019.69,9305.12,187600],["2010-12-06",9133.86,9704.73,8962.6,8962.6,154400],["2010-12-07",8962.6,9133.86,8620.08,8677.17,69000],["2010-12-08",8620.08,8848.43,8277.56,8277.56,61800],["2010-12-09",8448.82,8505.91,7763.78,8334.65,99000],["2010-12-10",8334.65,8791.34,8220.48,8791.34,257800],["2010-12-13",9019.69,9133.86,9019.69,9133.86,64900],["2010-12-14",9133.86,9362.21,8505.91,8734.26,106100],["2010-12-15",8905.52,9133.86,8677.17,8791.34,77300],["2010-12-16",8505.91,8620.08,8391.74,8391.74,104400],["2010-12-17",8505.91,8791.34,8391.74,8677.17,77000],["2010-12-20",8905.52,8962.6,8277.56,8505.91,33200],["2010-12-21",8277.56,8448.82,8220.48,8334.65,17200],["2010-12-22",8734.26,8734.26,8220.48,8220.48,20600],["2010-12-23",8448.82,8448.82,7992.13,7992.13,57100],["2010-12-24",8220.48,8620.08,8106.3,8163.39,24000],["2010-12-27",8563.0,8563.0,8220.48,8220.48,34000],["2010-12-28",8563.0,8563.0,8391.74,8391.74,25700],["2010-12-29",8563.0,8677.17,8049.22,8220.48,46800],["2010-12-30",8277.56,8277.56,8049.22,8106.3,25700],["2010-12-31",8448.82,8448.82,8106.3,8277.56,18900],["2011-01-04",8563.0,8620.08,8220.48,8277.56,21400],["2011-01-05",8277.56,8277.56,8106.3,8163.39,26100],["2011-01-06",8163.39,8334.65,7992.13,8106.3,32400],["2011-01-07",8448.82,8505.91,7992.13,8049.22,19800],["2011-01-10",8163.39,8220.48,7706.7,7820.87,58600],["2011-01-11",7820.87,7820.87,7592.52,7649.61,36500],["2011-01-12",7820.87,7935.04,7649.61,7649.61,29300],["2011-01-13",7935.04,7992.13,7706.7,7706.7,4000],["2011-01-14",7706.7,7935.04,7649.61,7820.87,21000],["2011-01-17",7992.13,8106.3,7877.96,7877.96,29800],["2011-01-18",8049.22,8220.48,7820.87,7820.87,17800],["2011-01-19",7706.7,8049.22,7706.7,7706.7,9300],["2011-01-20",7763.78,7820.87,7649.61,7649.61,9800],["2011-01-21",7935.04,7935.04,7364.18,7364.18,18300],["2011-01-24",7706.7,7935.04,7421.26,7478.35,37400],["2011-01-25",7935.04,7935.04,7250.0,7364.18,20800],["2011-01-26",7935.04,7935.04,7421.26,7421.26,22200],["2011-01-27",7935.04,7935.04,7421.26,7592.52,30700],["2011-01-28",7706.7,7877.96,7421.26,7421.26,18500],["2011-02-08",7592.52,7592.52,7364.18,7592.52,2600],["2011-02-09",7421.26,7763.78,7421.26,7478.35,11300],["2011-02-10",7478.35,7706.7,7421.26,7535.44,4000],["2011-02-11",7421.26,7649.61,7421.26,7649.61,1900],["2011-02-14",7649.61,7649.61,7421.26,7421.26,24900],["2011-02-15",7535.44,7706.7,7478.35,7592.52,8700],["2011-02-16",7478.35,7478.35,7307.09,7421.26,26700],["2011-02-17",7478.35,7535.44,7421.26,7478.35,1600],["2011-02-18",7307.09,7364.18,6964.57,7078.74,20600],["2011-02-21",7421.26,7592.52,6679.14,6679.14,64600],["2011-02-22",6850.4,7250.0,6393.7,6393.7,101500],["2011-02-23",6793.31,6793.31,6450.79,6679.14,19600],["2011-02-24",6393.7,6450.79,6279.53,6450.79,19100],["2011-02-25",6336.62,6393.7,6336.62,6393.7,24800],["2011-02-28",5994.1,6564.96,5994.1,6051.18,35400],["2011-03-01",5994.1,6222.44,5822.84,6222.44,21500],["2011-03-02",6108.27,6108.27,5822.84,5937.01,48400],["2011-03-03",6336.62,6336.62,5537.4,5537.4,117600],["2011-03-04",5708.66,5879.92,5423.23,5708.66,34200],["2011-03-07",5879.92,5879.92,5366.14,5765.75,30600],["2011-03-08",5765.75,5937.01,5765.75,5765.75,43700],["2011-03-09",5937.01,5937.01,5423.23,5537.4,25000],["2011-03-10",5537.4,5879.92,5537.4,5879.92,27400],["2011-03-11",6222.44,6222.44,6108.27,6222.44,24600],["2011-03-14",6653.7,6653.7,6037.62,6099.23,35000],["2011-03-15",6099.23,6284.05,6037.62,6037.62,9700],["2011-03-16",6468.88,6468.88,6099.23,6160.84,12800],["2011-03-17",6099.23,6160.84,6099.23,6160.84,5200],["2011-03-18",6160.84,6345.66,6099.23,6284.05,36500],["2011-03-21",6160.84,6592.09,6160.84,6160.84,17600],["2011-03-22",6160.84,6160.84,6037.62,6099.23,12100],["2011-03-23",6160.84,6160.84,6037.62,6037.62,5000],["2011-03-24",6222.44,6222.44,6099.23,6160.84,15800],["2011-03-25",6160.84,6222.44,6160.84,6222.44,7300],["2011-03-28",6222.44,6222.44,5976.01,6160.84,3600],["2011-03-29",6160.84,6160.84,6037.62,6037.62,4100],["2011-03-30",6037.62,6160.84,5791.19,5852.79,16700],["2011-03-31",6222.44,6222.44,5852.79,5914.4,6400],["2011-04-01",5914.4,5914.4,5791.19,5852.79,5300],["2011-04-04",5852.79,5852.79,5729.58,5791.19,17500],["2011-04-05",6037.62,6037.62,5791.19,5852.79,6600],["2011-04-06",5544.75,6037.62,5544.75,5729.58,15200],["2011-04-07",6099.23,6099.23,5667.97,5729.58,10200],["2011-04-08",5667.97,5667.97,5667.97,5667.97,1000],["2011-04-13",5914.4,5914.4,5791.19,5791.19,3000],["2011-04-14",5852.79,5914.4,5667.97,5667.97,18100],["2011-04-15",5729.58,5791.19,5667.97,5729.58,15400],["2011-04-18",5729.58,5729.58,5421.54,5421.54,18200],["2011-04-19",5544.75,5544.75,5359.93,5544.75,5500],["2011-04-20",5421.54,5483.14,5298.32,5298.32,11500],["2011-04-21",5298.32,5729.58,4990.28,5606.36,69000],["2011-04-22",5606.36,5606.36,5113.49,5236.71,14000],["2011-04-25",5421.54,5421.54,5359.93,5359.93,5000],["2011-04-26",5113.49,5175.1,5113.49,5113.49,11600],["2011-04-27",5051.89,5051.89,4928.67,4928.67,13000],["2011-04-28",4928.67,5051.89,4620.63,4928.67,35800],["2011-04-29",4682.23,4990.28,4682.23,4990.28,7600],["2011-05-04",5298.32,5298.32,4743.84,4743.84,6000],["2011-05-05",4867.06,5113.49,4805.45,4867.06,6700],["2011-05-06",4805.45,4990.28,4805.45,4928.67,5700],["2011-05-09",4928.67,4928.67,4928.67,4928.67,6500],["2011-05-10",4928.67,4990.28,4805.45,4805.45,15100],["2011-05-11",4805.45,4805.45,4743.84,4743.84,9300],["2011-05-12",4743.84,5051.89,4743.84,4805.45,11600],["2011-05-13",4743.84,4928.67,4743.84,4805.45,9200],["2011-05-16",4497.41,4928.67,4497.41,4743.84,16100],["2011-05-17",4743.84,4867.06,4497.41,4559.02,36400],["2011-05-18",4374.19,4682.23,4374.19,4559.02,14900],["2011-05-19",4682.23,4682.23,4435.8,4497.41,12800],["2011-05-20",4682.23,4682.23,4559.02,4559.02,35600],["2011-05-23",4559.02,4867.06,4250.98,4435.8,40100],["2011-05-24",4312.58,4312.58,4250.98,4250.98,60500],["2011-05-25",4066.15,4066.15,4004.54,4004.54,66400],["2011-05-26",3758.11,4189.37,3758.11,4004.54,105200],["2011-05-27",4004.54,4066.15,4004.54,4066.15,16800],["2011-05-30",4250.98,4250.98,4004.54,4066.15,9600],["2011-05-31",4004.54,4004.54,3942.93,3942.93,9500],["2011-06-01",3942.93,4189.37,3942.93,4189.37,41800],["2011-06-02",4250.98,4250.98,4127.76,4250.98,25500],["2011-06-03",4497.41,4497.41,4004.54,4250.98,51700],["2011-06-06",4250.98,4250.98,4127.76,4127.76,7700],["2011-06-07",4312.58,4435.8,4312.58,4435.8,37600],["2011-06-08",4435.8,4435.8,4250.98,4312.58,35500],["2011-06-09",4312.58,4497.41,4312.58,4497.41,28900],["2011-06-10",4559.02,4559.02,4497.41,4559.02,36800],["2011-06-13",4867.06,4867.06,4805.45,4867.06,53000],["2011-06-14",4928.67,5175.1,4928.67,4928.67,64300],["2011-06-15",4928.67,4928.67,4805.45,4805.45,11500],["2011-06-16",4620.63,4805.45,4620.63,4682.23,14400],["2011-06-17",4805.45,4805.45,4374.19,4435.8,20600],["2011-06-20",4312.58,4312.58,4127.76,4127.76,23300],["2011-06-21",3881.33,4374.19,3881.33,4374.19,25600],["2011-06-22",4435.8,4435.8,4312.58,4312.58,13100],["2011-06-23",4312.58,4374.19,4189.37,4189.37,12700],["2011-06-24",4127.76,4374.19,4127.76,4374.19,8400],["2011-06-27",4312.58,4312.58,4250.98,4250.98,3900],["2011-06-28",4312.58,4312.58,4189.37,4250.98,20200],["2011-06-29",4250.98,4312.58,4250.98,4312.58,600],["2011-06-30",4312.58,4312.58,4189.37,4189.37,2100],["2011-07-01",4189.37,4189.37,4066.15,4066.15,14600],["2011-07-04",4250.98,4374.19,4189.37,4250.98,4600],["2011-07-05",4312.58,4497.41,4066.15,4189.37,98400],["2011-07-06",4189.37,4189.37,4066.15,4066.15,1700],["2011-07-07",4189.37,4250.98,4066.15,4066.15,5500],["2011-07-08",4066.15,4066.15,4066.15,4066.15,200],["2011-07-11",4004.54,4004.54,3942.93,3942.93,7400],["2011-07-12",4004.54,4004.54,3819.72,3819.72,13800],["2011-07-13",4066.15,4066.15,3881.33,3881.33,4400],["2011-07-14",4250.98,4250.98,3758.11,3942.93,3700],["2011-07-15",4189.37,4189.37,3942.93,4004.54,6400],["2011-07-18",4004.54,4066.15,4004.54,4004.54,29700],["2011-07-19",4004.54,4127.76,4004.54,4004.54,18200],["2011-07-20",4004.54,4189.37,4004.54,4066.15,8500],["2011-07-21",4066.15,4066.15,4004.54,4066.15,7000],["2011-07-22",4250.98,4250.98,4004.54,4004.54,20900],["2011-07-25",4189.37,4189.37,4004.54,4004.54,7100],["2011-07-26",4004.54,4066.15,4004.54,4066.15,18300],["2011-07-27",4004.54,4004.54,4004.54,4004.54,43600],["2011-07-28",4004.54,4004.54,3942.93,3942.93,7800],["2011-07-29",3881.33,4066.15,3881.33,3942.93,75600],["2011-08-01",3881.33,3881.33,3881.33,3881.33,1000],["2011-08-02",4004.54,4066.15,3819.72,4004.54,37500],["2011-08-03",3881.33,3942.93,3881.33,3881.33,13100],["2011-08-04",3942.93,4127.76,3881.33,4127.76,30700],["2011-08-05",4312.58,4312.58,4189.37,4250.98,49800],["2011-08-08",4189.37,4250.98,4189.37,4189.37,44200],["2011-08-09",4004.54,4189.37,4004.54,4189.37,70000],["2011-08-10",4189.37,4312.58,4189.37,4312.58,67400],["2011-08-11",4312.58,4497.41,4312.58,4497.41,75400],["2011-08-12",4620.63,4743.84,4620.63,4743.84,28900],["2011-08-15",5051.89,5051.89,4928.67,4928.67,113700],["2011-08-16",5359.93,5359.93,4928.67,4990.28,99900],["2011-08-17",5113.49,5113.49,4928.67,4928.67,37000],["2011-08-18",5051.89,5236.71,4990.28,4990.28,34100],["2011-08-19",4867.06,4867.06,4805.45,4867.06,62900],["2011-08-22",4867.06,5175.1,4867.06,5113.49,54800],["2011-08-23",5113.49,5113.49,4805.45,4805.45,47800],["2011-08-24",4928.67,4928.67,4805.45,4867.06,35400],["2011-08-25",4928.67,5175.1,4867.06,5051.89,11300],["2011-08-26",5051.89,5051.89,4867.06,4867.06,28500],["2011-08-29",4990.28,4990.28,4928.67,4990.28,9400],["2011-08-30",4990.28,5051.89,4867.06,4928.67,14400],["2011-08-31",4928.67,4928.67,4743.84,4867.06,13700],["2011-09-01",4928.67,4928.67,4805.45,4928.67,27800],["2011-09-05",4867.06,4928.67,4805.45,4928.67,13000],["2011-09-06",4867.06,4867.06,4805.45,4867.06,4900],["2011-09-07",5051.89,5113.49,4928.67,5113.49,37100],["2011-09-08",5051.89,5236.71,4990.28,4990.28,30500],["2011-09-09",5051.89,5051.89,4928.67,5051.89,7900],["2011-09-12",5175.1,5175.1,4805.45,5113.49,38900],["2011-09-13",5298.32,5298.32,5236.71,5298.32,53800],["2011-09-14",5421.54,5667.97,5298.32,5298.32,54100],["2011-09-15",5483.14,5483.14,5113.49,5175.1,22500],["2011-09-16",5236.71,5483.14,5175.1,5483.14,124100],["2011-09-19",5791.19,5791.19,5791.19,5791.19,91700],["2011-09-20",6160.84,6160.84,6160.84,6160.84,71000],["2011-09-21",6592.09,6592.09,6592.09,6592.09,33600],["2011-09-22",7023.35,7023.35,7023.35,7023.35,20900],["2011-09-23",7454.61,7454.61,7208.18,7454.61,377300],["2011-09-26",7947.48,7947.48,7208.18,7393.0,228600],["2011-09-27",7516.22,7516.22,7208.18,7208.18,106200],["2011-09-28",7084.96,7516.22,7084.96,7516.22,127400],["2011-09-29",7577.83,7577.83,7023.35,7393.0,62800],["2011-09-30",7023.35,7454.61,6776.92,7331.39,50000],["2011-10-03",7393.0,7762.65,7331.39,7762.65,92200],["2011-10-04",8132.3,8132.3,7762.65,7824.26,203600],["2011-10-05",8193.91,8255.52,7516.22,7577.83,59800],["2011-10-06",7454.61,7885.87,7208.18,7577.83,78800],["2011-10-07",7701.04,7947.48,7269.79,7269.79,22800],["2011-10-10",7393.0,7516.22,7023.35,7023.35,51500],["2011-10-11",7393.0,7454.61,6961.74,7023.35,59700],["2011-10-12",7084.96,7146.57,6592.09,6592.09,106000],["2011-10-13",6222.44,6592.09,6222.44,6222.44,106200],["2011-10-14",6037.62,6715.31,6037.62,6468.88,49400],["2011-10-17",6592.09,6653.7,6099.23,6099.23,61600],["2011-10-18",6160.84,6160.84,5729.58,5729.58,95800],["2011-10-19",5483.14,6099.23,5483.14,5729.58,37500],["2011-10-20",5976.01,5976.01,5606.36,5729.58,17000],["2011-10-21",5852.79,5976.01,5729.58,5976.01,36900],["2011-10-24",5976.01,6037.62,5606.36,5791.19,20400],["2011-10-25",5729.58,5914.4,5729.58,5852.79,16500],["2011-10-26",5791.19,6099.23,5667.97,5791.19,11500],["2011-10-27",5976.01,6222.44,5976.01,6222.44,52800],["2011-10-28",6653.7,6653.7,6530.49,6653.7,48100],["2011-10-31",6776.92,7084.96,6468.88,6468.88,46400],["2011-11-01",6592.09,6776.92,6345.66,6345.66,20200],["2011-11-02",6160.84,6160.84,5976.01,5976.01,33700],["2011-11-03",6160.84,6222.44,5791.19,5852.79,32900],["2011-11-04",6160.84,6160.84,5729.58,5729.58,34500],["2011-11-07",5852.79,5914.4,5544.75,5606.36,50800],["2011-11-08",5791.19,5976.01,5667.97,5976.01,13400],["2011-11-09",5914.4,5976.01,5667.97,5667.97,32100],["2011-11-10",5667.97,5667.97,5483.14,5544.75,63900],["2011-11-11",5667.97,5667.97,5421.54,5483.14,26900],["2011-11-14",5483.14,5483.14,5175.1,5175.1,51300],["2011-11-15",5359.93,5359.93,5298.32,5359.93,900],["2011-11-16",5298.32,5544.75,5113.49,5359.93,34300],["2011-11-17",5236.71,5298.32,5113.49,5113.49,24100],["2011-11-18",5051.89,5175.1,4867.06,4867.06,39500],["2011-11-21",4928.67,4990.28,4620.63,4743.84,18900],["2011-11-22",4559.02,4867.06,4435.8,4435.8,38200],["2011-11-23",4620.63,4743.84,4497.41,4620.63,21100],["2011-11-24",4497.41,4559.02,4312.58,4374.19,13800],["2011-11-25",4312.58,4497.41,4312.58,4497.41,5100],["2011-11-28",4312.58,4620.63,4312.58,4559.02,12800],["2011-11-29",4559.02,4682.23,4559.02,4620.63,11300],["2011-11-30",4867.06,4928.67,4743.84,4928.67,55200],["2011-12-01",5051.89,5236.71,5051.89,5236.71,23900],["2011-12-02",5421.54,5421.54,5113.49,5236.71,2500],["2011-12-05",5483.14,5483.14,5051.89,5421.54,19400],["2011-12-06",5298.32,5298.32,4990.28,4990.28,28900],["2011-12-07",4867.06,4990.28,4805.45,4805.45,16700],["2011-12-08",4867.06,4928.67,4867.06,4928.67,13200],["2011-12-09",4805.45,4867.06,4559.02,4805.45,13600],["2011-12-12",4867.06,4867.06,4559.02,4559.02,17100],["2011-12-13",4805.45,4805.45,4743.84,4743.84,2900],["2011-12-14",4682.23,4682.23,4435.8,4435.8,28200],["2011-12-15",4250.98,4743.84,4189.37,4743.84,4600],["2011-12-16",4435.8,4805.45,4435.8,4682.23,11900],["2011-12-19",4682.23,4682.23,4374.19,4559.02,9700],["2011-12-20",4682.23,4682.23,4435.8,4435.8,11100],["2011-12-21",4559.02,4620.63,4559.02,4620.63,12100],["2011-12-22",4620.63,4682.23,4374.19,4374.19,10000],["2011-12-23",4250.98,4559.02,4250.98,4559.02,1200],["2011-12-26",4620.63,4682.23,4312.58,4312.58,22100],["2011-12-27",4312.58,4435.8,4127.76,4189.37,21600],["2011-12-28",4374.19,4435.8,4374.19,4435.8,25500],["2011-12-29",4743.84,4743.84,4497.41,4743.84,30600],["2011-12-30",4928.67,4990.28,4743.84,4805.45,26900],["2012-01-03",4620.63,4620.63,4497.41,4559.02,7100],["2012-01-04",4743.84,4743.84,4682.23,4682.23,1800],["2012-01-05",4682.23,4682.23,4559.02,4559.02,600],["2012-01-06",4682.23,4682.23,4682.23,4682.23,0],["2012-01-09",4928.67,4990.28,4682.23,4743.84,2500],["2012-01-10",4497.41,4682.23,4435.8,4682.23,2000],["2012-01-11",4805.45,4805.45,4312.58,4374.19,15900],["2012-01-12",4312.58,4559.02,4312.58,4435.8,3400],["2012-01-13",4497.41,4620.63,4435.8,4559.02,8700],["2012-01-16",4559.02,4559.02,4250.98,4250.98,6900],["2012-01-17",4497.41,4497.41,4312.58,4497.41,2300],["2012-01-18",4497.41,4559.02,4312.58,4312.58,10600],["2012-01-19",4497.41,4620.63,4497.41,4620.63,11100],["2012-01-20",4620.63,4620.63,4620.63,4620.63,200],["2012-01-30",4620.63,4620.63,4620.63,4620.63,2200],["2012-01-31",4867.06,4867.06,4620.63,4682.23,33500],["2012-02-01",4805.45,4805.45,4620.63,4620.63,800],["2012-02-02",4805.45,4867.06,4682.23,4743.84,33700],["2012-02-03",4743.84,4743.84,4435.8,4620.63,29400],["2012-02-06",4559.02,4559.02,4497.41,4497.41,20700],["2012-02-07",4867.06,4867.06,4559.02,4743.84,10300],["2012-02-08",4805.45,4928.67,4743.84,4928.67,63900],["2012-02-09",5051.89,5175.1,5051.89,5175.1,54400],["2012-02-10",5113.49,5175.1,4928.67,4928.67,43000],["2012-02-13",4928.67,5113.49,4867.06,4990.28,10700],["2012-02-14",4990.28,5051.89,4805.45,4990.28,9700],["2012-02-15",4867.06,5051.89,4682.23,4805.45,14200],["2012-02-16",4867.06,4867.06,4867.06,4867.06,1600],["2012-02-17",4805.45,4990.28,4805.45,4928.67,15700],["2012-02-20",4990.28,5175.1,4928.67,5175.1,50900],["2012-02-21",5421.54,5421.54,5113.49,5113.49,52100],["2012-02-22",5113.49,5298.32,4928.67,5236.71,52800],["2012-02-23",5175.1,5359.93,5113.49,5359.93,86400],["2012-02-24",5421.54,5606.36,5051.89,5236.71,25500],["2012-02-27",5236.71,5667.97,5236.71,5606.36,38200],["2012-02-28",5544.75,5544.75,5113.49,5113.49,40100],["2012-02-29",5051.89,5113.49,4928.67,4990.28,35700],["2012-03-01",5175.1,5236.71,4990.28,5113.49,18700],["2012-03-02",4990.28,5421.54,4805.45,5421.54,110600],["2012-03-05",5298.32,5544.75,5236.71,5544.75,124900],["2012-03-06",5791.19,5791.19,5236.71,5236.71,48200],["2012-03-07",5421.54,5421.54,5175.1,5236.71,40600],["2012-03-08",5236.71,5544.75,5236.71,5544.75,159200],["2012-03-09",5852.79,5852.79,5667.97,5852.79,440800],["2012-03-12",6222.44,6222.44,5914.4,6037.62,226400],["2012-03-13",5852.79,6037.62,5729.58,5729.58,30000],["2012-03-14",5667.97,5667.97,5421.54,5421.54,82000],["2012-03-15",5483.14,5852.79,5113.49,5544.75,148600],["2012-03-16",5544.75,5667.97,5298.32,5421.54,92600],["2012-03-19",5175.1,5359.93,5113.49,5175.1,109400],["2012-03-20",5175.1,5236.71,4990.28,5175.1,122500],["2012-03-21",5177.41,5433.09,5177.41,5433.09,37800],["2012-03-22",5688.76,5688.76,5369.17,5624.84,65600],["2012-03-23",5560.92,5880.52,5560.92,5880.52,110600],["2012-03-26",5752.68,5880.52,5497.01,5688.76,104700],["2012-03-27",5624.84,6136.19,5560.92,5816.6,124600],["2012-03-28",5688.76,5816.6,5560.92,5688.76,26300],["2012-03-29",5752.68,5752.68,5305.25,5369.17,111400],["2012-03-30",5369.17,5688.76,5369.17,5369.17,42500],["2012-04-03",5433.09,5752.68,5433.09,5752.68,31500],["2012-04-04",5624.84,5624.84,5305.25,5305.25,17000],["2012-04-05",5369.17,5688.76,5305.25,5688.76,84700],["2012-04-06",5560.92,5752.68,5497.01,5624.84,40480],["2012-04-09",5624.84,5752.68,5624.84,5688.76,36800],["2012-04-10",5688.76,5816.6,5560.92,5560.92,30100],["2012-04-11",5624.84,5816.6,5624.84,5752.68,56200],["2012-04-12",5752.68,5816.6,5624.84,5624.84,139839],["2012-04-13",5497.01,5688.76,5369.17,5369.17,129000],["2012-04-16",5752.68,5752.68,5497.01,5752.68,86600],["2012-04-17",6008.35,6136.19,5816.6,5816.6,96820],["2012-04-18",6072.27,6072.27,5688.76,5752.68,53000],["2012-04-19",5688.76,5688.76,5497.01,5624.84,31280],["2012-04-20",5624.84,5688.76,5560.92,5624.84,10980],["2012-04-23",5688.76,5688.76,5497.01,5624.84,21000],["2012-04-24",5433.09,5752.68,5433.09,5624.84,29400],["2012-04-25",5816.6,6072.27,5816.6,6072.27,176100],["2012-04-26",6391.87,6455.79,6072.27,6455.79,213500],["2012-04-27",6903.22,6903.22,6903.22,6903.22,47648],["2012-05-02",7350.65,7350.65,7350.65,7350.65,6000],["2012-05-03",7862.0,7862.0,7862.0,7862.0,63700],["2012-05-04",8373.35,8373.35,8373.35,8373.35,101864],["2012-05-07",8948.61,8948.61,8948.61,8948.61,128656],["2012-05-08",9523.88,9523.88,9268.21,9523.88,1050769],["2012-05-09",10099.15,10163.07,9523.88,10163.07,608200],["2012-05-10",10674.42,10674.42,9459.96,9459.96,298516],["2012-05-11",8948.61,9587.8,8948.61,9396.04,213740],["2012-05-14",9396.04,10035.23,9268.21,9715.64,521744],["2012-05-15",9779.56,9779.56,9076.45,9076.45,204700],["2012-05-16",9204.29,9204.29,8501.18,8692.94,205200],["2012-05-17",8629.02,8948.61,8309.43,8373.35,101300],["2012-05-18",8181.59,8181.59,7734.16,7734.16,331800],["2012-05-21",7925.91,8245.51,7925.91,8245.51,115540],["2012-05-22",8117.67,8820.78,8117.67,8820.78,251924],["2012-05-23",8501.18,8820.78,8181.59,8181.59,160400],["2012-05-24",7670.24,8117.67,7670.24,7862.0,140204],["2012-05-25",7989.83,8245.51,7989.83,8245.51,65409],["2012-05-28",8565.1,8565.1,7670.24,7670.24,199100],["2012-05-29",7606.32,7734.16,7350.65,7542.4,90300],["2012-05-30",7670.24,8117.67,7542.4,7798.08,42800],["2012-05-31",7670.24,7670.24,7158.89,7286.73,101240],["2012-06-01",7286.73,7350.65,7031.05,7286.73,40700],["2012-06-04",7158.89,7158.89,6839.3,6839.3,111700],["2012-06-05",7031.05,7158.89,6711.46,7094.97,64400],["2012-06-06",6967.13,7478.48,6967.13,7031.05,62500],["2012-06-07",7350.65,7542.4,7350.65,7542.4,75500],["2012-06-08",8053.75,8053.75,7925.91,8053.75,323900],["2012-06-11",8053.75,8501.18,7925.91,8181.59,97000],["2012-06-12",8053.75,8117.67,7606.32,7670.24,96700],["2012-06-13",7670.24,8117.67,7606.32,7862.0,44500],["2012-06-14",7734.16,7925.91,7606.32,7670.24,88700],["2012-06-15",7798.08,8053.75,7798.08,7989.83,59700],["2012-06-18",7989.83,8245.51,7734.16,7798.08,76100],["2012-06-19",7670.24,7925.91,7670.24,7798.08,64708],["2012-06-20",7542.4,7862.0,7542.4,7734.16,5936],["2012-06-21",7670.24,8053.75,7670.24,7862.0,93500],["2012-06-22",7734.16,7925.91,7734.16,7798.08,36700],["2012-06-25",7670.24,7670.24,7286.73,7286.73,127500],["2012-06-26",7222.81,7222.81,6839.3,6967.13,104900],["2012-06-27",6903.22,7222.81,6775.38,6839.3,90600],["2012-06-28",6839.3,7158.89,6839.3,7158.89,52500],["2012-06-29",7031.05,7222.81,6967.13,7158.89,35200],["2012-07-02",7158.89,7158.89,6839.3,6839.3,31840],["2012-07-03",6839.3,6839.3,6455.79,6647.54,91000],["2012-07-04",6647.54,6647.54,6391.87,6455.79,43500],["2012-07-05",6455.79,6775.38,6391.87,6583.62,69300],["2012-07-06",6647.54,6903.22,6519.7,6519.7,24700],["2012-07-09",6583.62,6583.62,6200.11,6264.03,49500],["2012-07-10",6327.95,6391.87,6136.19,6264.03,9361],["2012-07-11",6391.87,6391.87,6264.03,6327.95,35800],["2012-07-12",6391.87,6647.54,6327.95,6647.54,52400],["2012-07-13",6775.38,7031.05,6647.54,6967.13,94000],["2012-07-16",6967.13,6967.13,6647.54,6647.54,33800],["2012-07-17",6711.46,7031.05,6711.46,6903.22,20100],["2012-07-18",6839.3,6903.22,6647.54,6647.54,28400],["2012-07-19",6775.38,7094.97,6583.62,7094.97,69200],["2012-07-20",7350.65,7542.4,7350.65,7542.4,317600],["2012-07-23",8053.75,8053.75,7542.4,7798.08,125208],["2012-07-24",7542.4,7542.4,7158.89,7158.89,113500],["2012-07-25",7031.05,7222.81,6967.13,7158.89,38100],["2012-07-26",7158.89,7286.73,6967.13,7158.89,39900],["2012-07-27",7158.89,7542.4,7031.05,7158.89,101408],["2012-07-30",6967.13,7031.05,6711.46,6775.38,56400],["2012-07-31",6903.22,6903.22,6775.38,6903.22,25386],["2012-08-01",7031.05,7031.05,6711.46,6903.22,40916],["2012-08-02",6967.13,6967.13,6839.3,6839.3,60200],["2012-08-03",6711.46,6903.22,6711.46,6903.22,30054],["2012-08-06",6967.13,7350.65,6967.13,7222.81,78280],["2012-08-07",7094.97,7094.97,6903.22,7031.05,23300],["2012-08-08",6839.3,7222.81,6839.3,7222.81,2540],["2012-08-09",7094.97,7478.48,6967.13,7222.81,46800],["2012-08-10",6967.13,7222.81,6903.22,6967.13,47159],["2012-08-13",7031.05,7031.05,6839.3,6967.13,45300],["2012-08-14",6967.13,7286.73,6967.13,7031.05,41000],["2012-08-15",7094.97,7094.97,6967.13,6967.13,49180],["2012-08-16",7031.05,7031.05,7031.05,7031.05,24000],["2012-08-17",6967.13,7031.05,6903.22,7031.05,24400],["2012-08-20",6967.13,7158.89,6967.13,7031.05,18500],["2012-08-21",6967.13,6967.13,6583.62,6583.62,161600],["2012-08-22",6136.19,6583.62,6136.19,6136.19,207200],["2012-08-23",6072.27,6072.27,5752.68,5752.68,68100],["2012-08-24",5433.09,5944.44,5433.09,5624.84,253800],["2012-08-27",5688.76,5688.76,5305.25,5305.25,120300],["2012-08-28",5433.09,5433.09,4985.66,5177.41,38700],["2012-08-29",5369.17,5497.01,5177.41,5497.01,32700],["2012-08-30",5497.01,5688.76,5497.01,5624.84,9300],["2012-08-31",5433.09,5624.84,5433.09,5560.92,28800],["2012-09-04",5624.84,5688.76,5560.92,5560.92,31697],["2012-09-05",5369.17,5433.09,5305.25,5305.25,26580],["2012-09-06",5241.33,5241.33,5113.49,5177.41,28200],["2012-09-07",5241.33,5433.09,5241.33,5433.09,1800],["2012-09-10",5497.01,5497.01,5113.49,5113.49,36400],["2012-09-11",5049.57,5049.57,4857.82,4985.66,19900],["2012-09-12",5049.57,5241.33,4921.74,4921.74,19700],["2012-09-13",4985.66,5241.33,4985.66,5241.33,7700],["2012-09-14",5433.09,5433.09,5305.25,5305.25,8800],["2012-09-17",5177.41,5177.41,5113.49,5113.49,3000],["2012-09-18",5113.49,5305.25,4985.66,4985.66,46100],["2012-09-19",4985.66,5049.57,4985.66,4985.66,16740],["2012-09-20",4985.66,4985.66,4793.9,4921.74,10500],["2012-09-21",5177.41,5177.41,5177.41,5177.41,100],["2012-09-24",5177.41,5177.41,4857.82,4985.66,12000],["2012-09-25",4985.66,4985.66,4985.66,4985.66,1000],["2012-09-26",4985.66,4985.66,4985.66,4985.66,1200],["2012-09-27",4921.74,4921.74,4857.82,4857.82,3200],["2012-09-28",4857.82,5113.49,4793.9,4793.9,16500],["2012-10-01",4793.9,4793.9,4666.06,4666.06,13000],["2012-10-02",4729.98,4729.98,4729.98,4729.98,3300],["2012-10-03",4857.82,4985.66,4857.82,4985.66,10500],["2012-10-04",4985.66,5049.57,4985.66,5049.57,800],["2012-10-05",4921.74,4985.66,4857.82,4921.74,13800],["2012-10-08",4857.82,5113.49,4857.82,5113.49,2300],["2012-10-09",4857.82,5113.49,4857.82,5113.49,7800],["2012-10-10",5113.49,5369.17,5113.49,5177.41,19072],["2012-10-11",5241.33,5305.25,4985.66,4985.66,12700],["2012-10-12",5241.33,5241.33,5241.33,5241.33,0],["2012-10-15",5497.01,5497.01,5049.57,5049.57,13600],["2012-10-16",5177.41,5369.17,5177.41,5369.17,77700],["2012-10-17",5177.41,5241.33,5113.49,5241.33,8800],["2012-10-18",5305.25,5305.25,4985.66,4985.66,7100],["2012-10-19",4921.74,4985.66,4857.82,4857.82,24900],["2012-10-22",5049.57,5049.57,5049.57,5049.57,100],["2012-10-23",5049.57,5049.57,4857.82,4857.82,14300],["2012-10-24",4793.9,4985.66,4793.9,4985.66,1100],["2012-10-25",4793.9,5049.57,4729.98,5049.57,7500],["2012-10-26",4985.66,5049.57,4985.66,5049.57,4500],["2012-10-29",5049.57,5049.57,5049.57,5049.57,0],["2012-10-30",4921.74,4985.66,4857.82,4985.66,2100],["2012-10-31",4921.74,4921.74,4793.9,4921.74,6900],["2012-11-01",4666.06,4921.74,4666.06,4921.74,2400],["2012-11-02",4666.06,4729.98,4602.14,4729.98,22100],["2012-11-05",4921.74,4921.74,4538.23,4729.98,1300],["2012-11-06",4857.82,4857.82,4538.23,4729.98,900],["2012-11-07",4538.23,4666.06,4410.39,4666.06,13000],["2012-11-08",4474.31,4729.98,4474.31,4729.98,8800],["2012-11-09",4538.23,4666.06,4474.31,4666.06,6100],["2012-11-12",4538.23,4729.98,4474.31,4729.98,2177],["2012-11-13",4538.23,4729.98,4538.23,4729.98,800],["2012-11-14",4602.14,4666.06,4474.31,4474.31,13300],["2012-11-15",4474.31,4474.31,4410.39,4410.39,1300],["2012-11-16",4410.39,4410.39,4410.39,4410.39,2100],["2012-11-19",4346.47,4474.31,4346.47,4474.31,1000],["2012-11-20",4474.31,4474.31,4410.39,4474.31,2100],["2012-11-21",4474.31,4474.31,4474.31,4474.31,7700],["2012-11-22",4474.31,4666.06,4474.31,4666.06,1100],["2012-11-23",4538.23,4602.14,4538.23,4602.14,6000],["2012-11-26",4538.23,4666.06,4538.23,4666.06,63100],["2012-11-27",4602.14,4666.06,4538.23,4538.23,1800],["2012-11-28",4602.14,4602.14,4474.31,4602.14,12700],["2012-11-29",4538.23,4602.14,4282.55,4602.14,26000],["2012-11-30",4602.14,4602.14,4282.55,4346.47,3600],["2012-12-03",4282.55,4474.31,4282.55,4474.31,1100],["2012-12-04",4474.31,4538.23,4474.31,4538.23,3200],["2012-12-05",4538.23,4538.23,4538.23,4538.23,0],["2012-12-06",4474.31,4474.31,4474.31,4474.31,6900],["2012-12-07",4538.23,4666.06,4474.31,4666.06,55100],["2012-12-10",4666.06,4985.66,4666.06,4985.66,38929],["2012-12-11",4793.9,4985.66,4793.9,4985.66,1432],["2012-12-12",4793.9,5049.57,4666.06,4921.74,58200],["2012-12-13",4793.9,4921.74,4793.9,4921.74,11700],["2012-12-14",4857.82,4857.82,4729.98,4857.82,12000],["2012-12-17",4602.14,4793.9,4602.14,4666.06,4100],["2012-12-18",4729.98,4729.98,4602.14,4602.14,5000],["2012-12-19",4729.98,4921.74,4666.06,4921.74,61000],["2012-12-20",5241.33,5241.33,5241.33,5241.33,8900],["2012-12-21",5560.92,5560.92,5560.92,5560.92,153100],["2012-12-24",5944.44,5944.44,5560.92,5752.68,137800],["2012-12-25",5752.68,5752.68,5433.09,5624.84,34140],["2012-12-26",5369.17,5624.84,5177.41,5560.92,42500],["2012-12-27",5497.01,5624.84,5497.01,5560.92,86500],["2012-12-28",5433.09,5880.52,5433.09,5752.68,57500],["2013-01-02",5624.84,6008.35,5624.84,6008.35,20100],["2013-01-03",5752.68,5816.6,5624.84,5624.84,46900],["2013-01-04",5624.84,5688.76,5369.17,5624.84,14900],["2013-01-07",5560.92,5560.92,5241.33,5241.33,29200],["2013-01-08",5049.57,5305.25,5049.57,5305.25,27340],["2013-01-09",5305.25,5560.92,5049.57,5177.41,52129],["2013-01-10",5113.49,5305.25,5113.49,5305.25,9504],["2013-01-11",5177.41,5241.33,5177.41,5177.41,13400],["2013-01-14",5049.57,5369.17,5049.57,5305.25,10600],["2013-01-15",5305.25,5752.68,5241.33,5752.68,37700],["2013-01-16",5752.68,5880.52,5369.17,5369.17,39000],["2013-01-17",5560.92,5560.92,5305.25,5369.17,39200],["2013-01-18",5305.25,5433.09,5305.25,5433.09,13400],["2013-01-21",5369.17,5497.01,5241.33,5497.01,9300],["2013-01-22",5241.33,5241.33,5049.57,5049.57,23100],["2013-01-23",5113.49,5113.49,5049.57,5049.57,18300],["2013-01-24",5177.41,5241.33,5177.41,5241.33,3000],["2013-01-25",5177.41,5241.33,5177.41,5241.33,4300],["2013-01-28",5049.57,5241.33,5049.57,5049.57,9500],["2013-01-29",4985.66,5113.49,4793.9,5113.49,15900],["2013-01-30",4985.66,5241.33,4985.66,4985.66,14900],["2013-01-31",4985.66,4985.66,4793.9,4857.82,40600],["2013-02-01",5113.49,5369.17,5113.49,5369.17,71000],["2013-02-04",5688.76,5688.76,5113.49,5497.01,2500],["2013-02-05",5049.57,5369.17,5049.57,5369.17,200],["2013-02-06",5241.33,5305.25,5177.41,5241.33,15700],["2013-02-07",5177.41,5560.92,5177.41,5177.41,2659],["2013-02-08",5241.33,5241.33,5241.33,5241.33,2300],["2013-02-18",5433.09,5560.92,5305.25,5433.09,15800],["2013-02-19",5433.09,5433.09,5305.25,5369.17,2600],["2013-02-20",5241.33,5560.92,5177.41,5560.92,12900],["2013-02-21",5688.76,5944.44,5433.09,5433.09,297300],["2013-02-22",5624.84,5752.68,5433.09,5624.84,58500],["2013-02-25",5497.01,5624.84,5497.01,5560.92,16200],["2013-02-26",5624.84,5624.84,5113.49,5241.33,46600],["2013-02-27",5113.49,5433.09,5113.49,5433.09,11300],["2013-02-28",5624.84,5624.84,5305.25,5305.25,3400],["2013-03-01",5305.25,5433.09,5177.41,5433.09,17000],["2013-03-04",5369.17,5369.17,4985.66,5049.57,38000],["2013-03-05",4857.82,4985.66,4729.98,4729.98,20500],["2013-03-06",4793.9,5113.49,4793.9,5113.49,8100],["2013-03-07",5113.49,5113.49,4921.74,4921.74,2121],["2013-03-08",4985.66,5305.25,4985.66,5305.25,1100],["2013-03-11",5113.49,5369.17,5113.49,5369.17,8000],["2013-03-12",5113.49,5113.49,5113.49,5113.49,100],["2013-03-13",5113.49,5241.33,4985.66,5049.57,39800],["2013-03-14",5113.49,5113.49,5049.57,5049.57,13200],["2013-03-15",5049.57,5113.49,5049.57,5113.49,5500],["2013-03-18",5113.49,5241.33,5113.49,5241.33,1700],["2013-03-19",4985.66,5305.25,4985.66,5305.25,2100],["2013-03-20",5305.25,5305.25,5305.25,5305.25,500],["2013-03-21",5369.17,5433.09,4985.66,5305.25,9700],["2013-03-22",5305.25,5305.25,4985.66,5113.49,10800],["2013-03-25",5049.57,5113.49,4857.82,5113.49,12100],["2013-03-26",5113.49,5382.62,5046.21,5315.34,17600],["2013-03-27",5315.34,5382.62,5315.34,5315.34,63100],["2013-03-28",5046.21,5315.34,5046.21,5315.34,6300],["2013-03-29",5113.49,5315.34,5113.49,5315.34,3029],["2013-04-01",5315.34,5315.34,5315.34,5315.34,6600],["2013-04-02",5382.62,5786.32,5382.62,5584.47,94600],["2013-04-03",5584.47,5651.76,5315.34,5517.19,38724],["2013-04-04",5651.76,5651.76,5315.34,5315.34,2600],["2013-04-05",5382.62,5517.19,5248.06,5315.34,14800],["2013-04-08",5248.06,5449.91,5248.06,5382.62,25400],["2013-04-09",5315.34,5517.19,5315.34,5517.19,23400],["2013-04-10",5517.19,5517.19,5315.34,5315.34,52200],["2013-04-11",5382.62,5382.62,5315.34,5315.34,5200],["2013-04-12",5248.06,5248.06,5248.06,5248.06,3024],["2013-04-15",5315.34,5315.34,5180.78,5180.78,36500],["2013-04-16",5315.34,5315.34,5248.06,5315.34,3600],["2013-04-17",5315.34,5449.91,5248.06,5449.91,14600],["2013-04-18",5315.34,5315.34,5180.78,5248.06,11700],["2013-04-22",5315.34,5315.34,5248.06,5315.34,11600],["2013-04-23",5449.91,5517.19,5315.34,5315.34,19500],["2013-04-24",5248.06,5382.62,5180.78,5180.78,800],["2013-04-25",5248.06,5382.62,5248.06,5382.62,38800],["2013-04-26",5315.34,5382.62,5315.34,5315.34,3600],["2013-05-02",5315.34,5315.34,5315.34,5315.34,500],["2013-05-03",5248.06,5248.06,5180.78,5248.06,3300],["2013-05-06",5315.34,5315.34,5180.78,5248.06,25336],["2013-05-07",5248.06,5248.06,5113.49,5248.06,14566],["2013-05-08",5248.06,5248.06,5248.06,5248.06,7180],["2013-05-09",5315.34,5315.34,4978.93,5315.34,7188],["2013-05-10",5248.06,5248.06,5180.78,5248.06,4416],["2013-05-13",5113.49,5180.78,5113.49,5180.78,700],["2013-05-14",5180.78,5180.78,5046.21,5113.49,16000],["2013-05-15",5113.49,5180.78,5113.49,5180.78,2400],["2013-05-16",5113.49,5180.78,4709.8,4709.8,59996],["2013-05-17",4777.08,4911.64,4709.8,4911.64,14274],["2013-05-20",4709.8,4978.93,4642.51,4978.93,1700],["2013-05-21",4777.08,4978.93,4709.8,4978.93,9000],["2013-05-22",4911.64,4978.93,4844.36,4978.93,30308],["2013-05-23",4978.93,4978.93,4844.36,4844.36,10880],["2013-05-24",4911.64,5180.78,4844.36,5180.78,17004],["2013-05-27",5248.06,5248.06,5046.21,5248.06,8488],["2013-05-28",5248.06,5248.06,4978.93,5113.49,19100],["2013-05-29",5046.21,5046.21,4978.93,4978.93,7500],["2013-05-30",4978.93,5248.06,4911.64,5046.21,11860],["2013-05-31",5113.49,5113.49,4777.08,4911.64,37228],["2013-06-03",4844.36,5113.49,4844.36,5113.49,10300],["2013-06-04",4844.36,5180.78,4844.36,4844.36,59622],["2013-06-05",4911.64,5248.06,4911.64,5248.06,17519],["2013-06-06",5113.49,5248.06,5113.49,5248.06,8396],["2013-06-07",5248.06,5315.34,5180.78,5180.78,5108],["2013-06-10",5180.78,5248.06,5046.21,5248.06,12108],["2013-06-11",5046.21,5046.21,5046.21,5046.21,2000],["2013-06-12",4709.8,5113.49,4709.8,5046.21,6212],["2013-06-13",5046.21,5046.21,4978.93,5046.21,9100],["2013-06-14",5046.21,5046.21,4978.93,5046.21,8800],["2013-06-17",5046.21,5046.21,4978.93,4978.93,44500],["2013-06-18",4978.93,4978.93,4978.93,4978.93,20700],["2013-06-19",4978.93,4978.93,4978.93,4978.93,12343],["2013-06-20",4978.93,4978.93,4911.64,4978.93,28600],["2013-06-21",4978.93,4978.93,4978.93,4978.93,9325],["2013-06-24",4911.64,5046.21,4911.64,5046.21,19900],["2013-06-25",4978.93,4978.93,4844.36,4978.93,111968],["2013-06-26",4978.93,4978.93,4978.93,4978.93,5808],["2013-06-27",4978.93,4978.93,4911.64,4978.93,9000],["2013-06-28",4978.93,4978.93,4911.64,4978.93,21200],["2013-07-01",5046.21,5046.21,5046.21,5046.21,100],["2013-07-02",4844.36,5113.49,4844.36,4978.93,19700],["2013-07-03",5046.21,5248.06,5046.21,5046.21,28020],["2013-07-04",5046.21,5046.21,4844.36,4844.36,5700],["2013-07-05",4978.93,4978.93,4978.93,4978.93,2500],["2013-07-08",4911.64,4978.93,4911.64,4978.93,16700],["2013-07-09",5046.21,5046.21,4978.93,4978.93,9700],["2013-07-10",4978.93,4978.93,4978.93,4978.93,0],["2013-07-11",4978.93,4978.93,4978.93,4978.93,0],["2013-07-12",4911.64,4978.93,4911.64,4978.93,23100],["2013-07-15",4911.64,4978.93,4911.64,4978.93,3300],["2013-07-16",4507.95,5046.21,4507.95,4978.93,7300],["2013-07-17",4911.64,4978.93,4844.36,4978.93,13000],["2013-07-18",5046.21,5046.21,4911.64,4978.93,26414],["2013-07-19",4978.93,4978.93,4978.93,4978.93,7000],["2013-07-22",4978.93,4978.93,4978.93,4978.93,3100],["2013-07-23",4978.93,4978.93,4978.93,4978.93,15700],["2013-07-24",4978.93,4978.93,4978.93,4978.93,24380],["2013-07-25",4978.93,4978.93,4978.93,4978.93,9000],["2013-07-26",4709.8,4911.64,4709.8,4911.64,7303],["2013-07-29",4911.64,4911.64,4911.64,4911.64,5700],["2013-07-30",4844.36,4911.64,4844.36,4911.64,10554],["2013-07-31",4844.36,4844.36,4844.36,4844.36,10300],["2013-08-01",4844.36,4911.64,4844.36,4911.64,2200],["2013-08-02",4911.64,4911.64,4844.36,4844.36,6482],["2013-08-05",4844.36,4844.36,4844.36,4844.36,17500],["2013-08-06",4844.36,4911.64,4844.36,4911.64,13500],["2013-08-07",4844.36,4844.36,4844.36,4844.36,3100],["2013-08-08",5046.21,5046.21,4844.36,4844.36,9100],["2013-08-09",4844.36,4844.36,4777.08,4777.08,13000],["2013-08-12",4777.08,4777.08,4777.08,4777.08,1568],["2013-08-13",4844.36,4844.36,4844.36,4844.36,400],["2013-08-14",4777.08,4911.64,4777.08,4911.64,1100],["2013-08-15",4911.64,4911.64,4911.64,4911.64,0],["2013-08-16",4844.36,4911.64,4844.36,4844.36,12300],["2013-08-19",4777.08,4777.08,4642.51,4709.8,13200],["2013-08-20",5046.21,5046.21,4709.8,4709.8,15500],["2013-08-21",4709.8,4709.8,4709.8,4709.8,14100],["2013-08-22",4777.08,4777.08,4709.8,4709.8,21600],["2013-08-23",4709.8,4709.8,4507.95,4709.8,11600],["2013-08-26",4709.8,4709.8,4642.51,4642.51,12000],["2013-08-27",4777.08,4777.08,4709.8,4709.8,13300],["2013-08-28",4642.51,4709.8,4642.51,4709.8,4000],["2013-08-29",4709.8,4709.8,4709.8,4709.8,0],["2013-08-30",4642.51,4642.51,4575.23,4575.23,4700],["2013-09-03",4575.23,4575.23,4507.95,4507.95,3000],["2013-09-04",4507.95,4507.95,4507.95,4507.95,7600],["2013-09-05",4575.23,4575.23,4507.95,4507.95,4720],["2013-09-06",4507.95,4507.95,4507.95,4507.95,3600],["2013-09-09",4440.67,4440.67,4440.67,4440.67,16200],["2013-09-10",4373.38,4373.38,4306.1,4306.1,10000],["2013-09-11",4507.95,4507.95,4507.95,4507.95,1300],["2013-09-12",4575.23,4709.8,4575.23,4709.8,5700],["2013-09-13",4306.1,4575.23,4306.1,4575.23,3100],["2013-09-16",4575.23,4642.51,4575.23,4642.51,5056],["2013-09-17",4642.51,4642.51,4507.95,4507.95,11000],["2013-09-18",4575.23,4575.23,4575.23,4575.23,5000],["2013-09-19",4642.51,4642.51,4575.23,4575.23,1500],["2013-09-20",4575.23,4575.23,4575.23,4575.23,1000],["2013-09-23",4575.23,4575.23,4575.23,4575.23,0],["2013-09-24",4575.23,4575.23,4575.23,4575.23,24],["2013-09-25",4642.51,4709.8,4507.95,4507.95,13850],["2013-09-26",4507.95,4507.95,4507.95,4507.95,24984],["2013-09-27",4507.95,4507.95,4440.67,4440.67,5900],["2013-09-30",4440.67,4575.23,4440.67,4575.23,6100],["2013-10-01",4575.23,4642.51,4575.23,4575.23,3900],["2013-10-02",4575.23,4642.51,4575.23,4575.23,5915],["2013-10-03",4507.95,4575.23,4507.95,4507.95,6400],["2013-10-04",4440.67,4507.95,4373.38,4507.95,11200],["2013-10-07",4373.38,4373.38,4373.38,4373.38,180],["2013-10-08",4373.38,4575.23,4373.38,4575.23,300],["2013-10-09",4575.23,4575.23,4575.23,4575.23,0],["2013-10-10",4440.67,4440.67,4440.67,4440.67,200],["2013-10-11",4440.67,4575.23,4440.67,4440.67,3000],["2013-10-14",4440.67,4440.67,4373.38,4373.38,6400],["2013-10-15",4373.38,4373.38,4373.38,4373.38,0],["2013-10-16",4440.67,4777.08,4440.67,4709.8,11100],["2013-10-17",4642.51,4709.8,4642.51,4709.8,1300],["2013-10-18",4642.51,4642.51,4642.51,4642.51,300],["2013-10-21",4507.95,4575.23,4440.67,4575.23,3600],["2013-10-22",4709.8,4709.8,4507.95,4507.95,6600],["2013-10-23",4575.23,4575.23,4507.95,4507.95,9200],["2013-10-24",4440.67,4642.51,4440.67,4642.51,18500],["2013-10-25",4642.51,4642.51,4642.51,4642.51,99],["2013-10-28",4575.23,4575.23,4575.23,4575.23,1300],["2013-10-29",4507.95,4507.95,4507.95,4507.95,127800],["2013-10-30",4507.95,4507.95,4440.67,4507.95,17600],["2013-10-31",4507.95,4507.95,4507.95,4507.95,7000],["2013-11-01",4507.95,4507.95,4507.95,4507.95,11100],["2013-11-04",4507.95,4507.95,4507.95,4507.95,600],["2013-11-05",4171.53,4777.08,4171.53,4777.08,12900],["2013-11-06",4777.08,4777.08,4642.51,4777.08,38951],["2013-11-07",4777.08,4844.36,4642.51,4642.51,25000],["2013-11-08",4575.23,4575.23,4507.95,4507.95,17334],["2013-11-11",4507.95,4575.23,4507.95,4575.23,500],["2013-11-12",4709.8,4978.93,4709.8,4844.36,108237],["2013-11-13",4777.08,4844.36,4642.51,4844.36,10996],["2013-11-14",4709.8,4777.08,4709.8,4777.08,2340],["2013-11-15",4709.8,4978.93,4709.8,4911.64,46340],["2013-11-18",4911.64,5046.21,4844.36,4911.64,14860],["2013-11-19",4844.36,4844.36,4709.8,4777.08,4100],["2013-11-20",4844.36,5248.06,4844.36,5248.06,108080],["2013-11-21",5248.06,5382.62,5248.06,5315.34,45262],["2013-11-22",5180.78,5382.62,5113.49,5113.49,21016],["2013-11-25",5113.49,5382.62,5113.49,5248.06,78122],["2013-11-26",5248.06,5315.34,5180.78,5315.34,38900],["2013-11-27",5180.78,5315.34,5180.78,5180.78,21900],["2013-11-28",5180.78,5180.78,4978.93,5113.49,27400],["2013-11-29",5113.49,5248.06,5113.49,5113.49,33800],["2013-12-02",5113.49,5180.78,5113.49,5180.78,2100],["2013-12-03",5046.21,5248.06,5046.21,5248.06,5356],["2013-12-04",5046.21,5180.78,5046.21,5113.49,18259],["2013-12-05",5180.78,5180.78,5046.21,5113.49,21500],["2013-12-06",4978.93,5046.21,4978.93,5046.21,8000],["2013-12-09",5180.78,5180.78,4978.93,5180.78,19700],["2013-12-10",5046.21,5113.49,5046.21,5113.49,13500],["2013-12-11",5046.21,5046.21,4844.36,4911.64,20900],["2013-12-12",4844.36,4911.64,4709.8,4844.36,19300],["2013-12-13",4911.64,5046.21,4844.36,5046.21,37510],["2013-12-16",4978.93,4978.93,4911.64,4911.64,19600],["2013-12-17",5046.21,5046.21,4844.36,4978.93,6400],["2013-12-18",4911.64,4911.64,4911.64,4911.64,17400],["2013-12-19",4978.93,5046.21,4844.36,4978.93,22900],["2013-12-20",5046.21,5449.91,5046.21,5248.06,92800],["2013-12-23",5248.06,5248.06,5046.21,5113.49,12200],["2013-12-24",5113.49,5113.49,5113.49,5113.49,9716],["2013-12-25",5113.49,5248.06,5113.49,5248.06,8700],["2013-12-26",5113.49,5113.49,5113.49,5113.49,6300],["2013-12-27",5113.49,5113.49,4978.93,4978.93,15400],["2013-12-30",4911.64,4911.64,4777.08,4777.08,15600],["2013-12-31",4844.36,4978.93,4844.36,4978.93,15100],["2014-01-02",5046.21,5046.21,4978.93,5046.21,22600],["2014-01-03",5113.49,5382.62,5113.49,5248.06,53216],["2014-01-06",5382.62,5719.04,5180.78,5584.47,101142],["2014-01-07",5719.04,5719.04,5449.91,5449.91,8400],["2014-01-08",5382.62,5517.19,5382.62,5449.91,10732],["2014-01-09",5517.19,5584.47,5449.91,5449.91,29200],["2014-01-10",5449.91,5449.91,5382.62,5449.91,5700],["2014-01-13",5449.91,5449.91,5449.91,5449.91,708],["2014-01-14",5382.62,5449.91,5315.34,5382.62,24100],["2014-01-15",5517.19,5517.19,5382.62,5517.19,12500],["2014-01-16",5517.19,5786.32,5517.19,5584.47,26348],["2014-01-17",5584.47,5988.17,5584.47,5988.17,81600],["2014-01-20",5719.04,5988.17,5719.04,5920.89,20100],["2014-01-21",6190.02,6324.58,5719.04,5988.17,6200],["2014-01-22",5853.6,5853.6,5651.76,5853.6,18000],["2014-01-23",5651.76,5920.89,5651.76,5920.89,2700],["2014-01-24",5853.6,6391.87,5853.6,6391.87,44200],["2014-01-27",6055.45,6257.3,6055.45,6190.02,9100],["2014-02-06",6055.45,6324.58,5786.32,5786.32,3000],["2014-02-07",6324.58,6324.58,6055.45,6257.3,20124],["2014-02-10",6257.3,6862.85,6257.3,6526.43,15200],["2014-02-11",6526.43,7064.69,6391.87,6391.87,25500],["2014-02-12",6728.28,6728.28,6391.87,6391.87,17900],["2014-02-13",6459.15,6661.0,6391.87,6593.72,2408],["2014-02-14",6728.28,6728.28,6459.15,6526.43,9596],["2014-02-17",6257.3,6391.87,6257.3,6257.3,14924],["2014-02-18",6324.58,6324.58,6190.02,6324.58,3640],["2014-02-19",6661.0,6661.0,6190.02,6391.87,6900],["2014-02-20",6257.3,6391.87,6122.74,6391.87,16340],["2014-02-21",6190.02,6391.87,6190.02,6391.87,400],["2014-02-24",6391.87,6391.87,6122.74,6257.3,11900],["2014-02-25",6257.3,6459.15,6190.02,6459.15,47300],["2014-02-26",6391.87,6593.72,6391.87,6391.87,21800],["2014-02-27",6257.3,6526.43,6257.3,6391.87,12100],["2014-02-28",6257.3,6459.15,6055.45,6122.74,76944],["2014-03-03",6122.74,6190.02,6055.45,6055.45,33500],["2014-03-04",6122.74,6122.74,5786.32,6055.45,9600],["2014-03-05",6055.45,6190.02,5988.17,6190.02,21200],["2014-03-06",5988.17,6122.74,5920.89,6122.74,13908],["2014-03-07",5920.89,6055.45,5920.89,5988.17,15500],["2014-03-10",6122.74,6324.58,6122.74,6324.58,19561],["2014-03-11",6257.3,6391.87,6257.3,6391.87,8998],["2014-03-12",6257.3,6324.58,6055.45,6055.45,4500],["2014-03-13",5449.91,6526.43,5449.91,6190.02,19621],["2014-03-14",6190.02,6257.3,6055.45,6190.02,20424],["2014-03-17",6391.87,6391.87,6122.74,6190.02,12608],["2014-03-18",6190.02,6324.58,6122.74,6257.3,23080],["2014-03-19",6468.22,6819.76,6397.91,6608.83,9300],["2014-03-20",6608.83,6749.45,6468.22,6468.22,10600],["2014-03-21",6819.76,6819.76,6468.22,6538.53,32700],["2014-03-24",6679.14,6679.14,6538.53,6608.83,27200],["2014-03-25",6608.83,6608.83,6468.22,6468.22,13726],["2014-03-26",6468.22,6468.22,6327.61,6468.22,22200],["2014-03-27",6538.53,6538.53,6116.69,6468.22,5316],["2014-03-28",6608.83,6608.83,6327.61,6468.22,11600],["2014-03-31",6397.91,6468.22,6397.91,6397.91,9000],["2014-04-01",6397.91,6397.91,6257.3,6257.3,4100],["2014-04-02",5976.07,6327.61,5976.07,6327.61,1600],["2014-04-03",6046.38,6327.61,6046.38,6327.61,40011],["2014-04-04",6327.61,6327.61,6257.3,6327.61,16200],["2014-04-07",6327.61,6397.91,6327.61,6397.91,21200],["2014-04-08",6397.91,6468.22,6327.61,6468.22,35092],["2014-04-10",6468.22,7100.98,6468.22,7100.98,434024],["2014-04-11",7733.74,7804.05,7522.82,7804.05,259900],["2014-04-14",8577.42,8577.42,7733.74,8085.28,299450],["2014-04-15",7733.74,8858.65,7733.74,8718.04,875400],["2014-04-16",8718.04,8928.96,8225.89,8718.04,310740],["2014-04-17",8436.81,9491.41,8436.81,8999.26,215000],["2014-04-18",8718.04,9139.88,8436.81,8436.81,220500],["2014-04-21",8718.04,8858.65,8436.81,8718.04,119420],["2014-04-22",8647.73,8718.04,8436.81,8718.04,101100],["2014-04-23",8718.04,9139.88,8296.2,8647.73,140609],["2014-04-24",8647.73,9139.88,8647.73,9069.57,215400],["2014-04-25",9139.88,9350.8,8928.96,9280.49,167700],["2014-04-28",9491.41,9491.41,8577.42,8718.04,12816],["2014-04-29",8577.42,8788.34,8577.42,8577.42,74300],["2014-05-05",8507.12,8577.42,8014.97,8014.97,180100],["2014-05-06",7311.9,8014.97,7241.6,7382.21,91940],["2014-05-07",7733.74,8085.28,7733.74,7944.66,42500],["2014-05-08",7382.21,7382.21,7171.29,7171.29,175400],["2014-05-09",6679.14,7663.44,6679.14,7593.13,41800],["2014-05-12",7663.44,7663.44,6890.06,7030.68,163908],["2014-05-13",7030.68,7171.29,6679.14,7030.68,64800],["2014-05-14",6749.45,7663.44,6749.45,7663.44,50330],["2014-05-15",8014.97,8225.89,7030.68,8225.89,217450],["2014-05-16",8225.89,8999.26,8225.89,8999.26,130060],["2014-05-19",8999.26,8999.26,8155.58,8788.34,1587650],["2014-05-20",8647.73,8788.34,8014.97,8366.5,12520],["2014-05-21",8436.81,8577.42,8436.81,8577.42,2900],["2014-05-22",8507.12,8647.73,8366.5,8366.5,34336],["2014-05-23",8155.58,9139.88,8155.58,8928.96,63048],["2014-05-26",8999.26,9350.8,8999.26,9069.57,90800],["2014-05-27",9069.57,9350.8,8999.26,9350.8,46701],["2014-05-28",9139.88,9280.49,8436.81,9210.18,147364],["2014-05-29",8647.73,9139.88,8647.73,8718.04,23420],["2014-05-30",9139.88,9139.88,8296.2,9069.57,7301],["2014-06-02",8366.5,9139.88,8366.5,8999.26,12455],["2014-06-03",9069.57,9069.57,8788.34,9069.57,9800],["2014-06-04",8788.34,8858.65,8577.42,8858.65,5724],["2014-06-05",8858.65,8928.96,8788.34,8928.96,8761],["2014-06-06",8858.65,8858.65,8647.73,8647.73,12000],["2014-06-09",8999.26,9139.88,8999.26,9139.88,32600],["2014-06-10",9139.88,9139.88,8928.96,9139.88,11624],["2014-06-11",8788.34,9139.88,8788.34,9139.88,12100],["2014-06-12",9139.88,9210.18,9139.88,9210.18,81986],["2014-06-13",8788.34,9139.88,8788.34,9139.88,9220],["2014-06-16",9139.88,9139.88,9069.57,9069.57,13000],["2014-06-17",9069.57,9210.18,9069.57,9139.88,29540],["2014-06-18",9139.88,9139.88,9069.57,9139.88,17120],["2014-06-19",9139.88,9421.11,8858.65,9421.11,5270],["2014-06-20",9280.49,9350.8,9139.88,9350.8,28800],["2014-06-23",9280.49,9350.8,8928.96,9350.8,86445],["2014-06-24",9280.49,9350.8,9280.49,9350.8,6800],["2014-06-25",9139.88,9280.49,9139.88,9280.49,5800],["2014-06-26",9280.49,9350.8,9280.49,9350.8,30400],["2014-06-27",9350.8,9491.41,9350.8,9421.11,17300],["2014-06-30",9139.88,9491.41,9139.88,9491.41,9200],["2014-07-01",9139.88,9421.11,9139.88,9139.88,6400],["2014-07-02",9139.88,9983.56,9139.88,9913.25,90300],["2014-07-03",9913.25,9913.25,9913.25,9913.25,0],["2014-07-04",9842.95,9842.95,9491.41,9842.95,18100],["2014-07-07",9842.95,9842.95,9632.03,9632.03,4446],["2014-07-08",9561.72,9632.03,9139.88,9632.03,17100],["2014-07-09",9280.49,9772.64,9280.49,9772.64,4200],["2014-07-10",9210.18,9702.33,9210.18,9702.33,26800],["2014-07-11",9210.18,9702.33,9210.18,9702.33,3100],["2014-07-14",9350.8,9842.95,9350.8,9842.95,38600],["2014-07-15",9702.33,9983.56,9702.33,9983.56,20600],["2014-07-16",9210.18,9913.25,9210.18,9913.25,11705],["2014-07-17",9280.49,9842.95,9280.49,9842.95,400],["2014-07-18",9842.95,9842.95,9842.95,9842.95,0],["2014-07-21",9491.41,9842.95,9280.49,9772.64,5400],["2014-07-22",9772.64,9772.64,9139.88,9139.88,7000],["2014-07-23",8999.26,9632.03,8858.65,9632.03,108805],["2014-07-24",9702.33,9702.33,9702.33,9702.33,200],["2014-07-25",9702.33,9702.33,9702.33,9702.33,0],["2014-07-28",9280.49,9350.8,8858.65,9350.8,1500],["2014-07-29",9421.11,9491.41,9139.88,9491.41,1500],["2014-07-30",8999.26,9702.33,8928.96,9702.33,108981],["2014-07-31",9350.8,9561.72,9210.18,9561.72,14619],["2014-08-01",9139.88,9913.25,9139.88,9139.88,24053],["2014-08-04",9842.95,9842.95,9842.95,9842.95,300],["2014-08-05",9139.88,9842.95,8999.26,9842.95,24400],["2014-08-06",9139.88,9842.95,9139.88,9842.95,79500],["2014-08-07",9702.33,9842.95,9280.49,9702.33,4776],["2014-08-08",9139.88,9842.95,9139.88,9772.64,9980],["2014-08-11",9280.49,9913.25,9210.18,9491.41,22100],["2014-08-12",9350.8,9913.25,9350.8,9913.25,30200],["2014-08-13",9842.95,9842.95,9842.95,9842.95,1040],["2014-08-14",9842.95,10053.87,9772.64,10053.87,10300],["2014-08-15",9772.64,9842.95,9772.64,9842.95,604],["2014-08-18",9772.64,9772.64,9772.64,9772.64,1000],["2014-08-19",9561.72,9842.95,9491.41,9842.95,2452],["2014-08-20",9491.41,10053.87,9491.41,10053.87,965],["2014-08-21",10053.87,10053.87,10053.87,10053.87,64],["2014-08-22",10053.87,10053.87,10053.87,10053.87,0],["2014-08-25",10124.17,10124.17,9491.41,9491.41,25608],["2014-08-26",9772.64,9842.95,9491.41,9491.41,29055],["2014-08-27",9702.33,10124.17,9561.72,9561.72,10524],["2014-08-28",9561.72,9842.95,9561.72,9632.03,21428],["2014-08-29",9632.03,10053.87,9491.41,9632.03,12942],["2014-09-03",9421.11,10053.87,9421.11,9702.33,4700],["2014-09-04",9772.64,9983.56,9421.11,9702.33,10200],["2014-09-05",9702.33,9983.56,9702.33,9702.33,4400],["2014-09-08",9702.33,10194.48,9702.33,9772.64,23500],["2014-09-09",9702.33,10194.48,9561.72,9561.72,21576],["2014-09-10",9561.72,10194.48,9280.49,9842.95,38316],["2014-09-11",10053.87,10053.87,10053.87,10053.87,2520],["2014-09-12",10053.87,10194.48,9772.64,9772.64,34983],["2014-09-15",9842.95,10124.17,9842.95,9842.95,21800],["2014-09-16",9842.95,9842.95,9842.95,9842.95,6336],["2014-09-17",9772.64,9842.95,9702.33,9842.95,1700],["2014-09-18",9913.25,10124.17,9491.41,9491.41,28100],["2014-09-19",9632.03,9632.03,9632.03,9632.03,229],["2014-09-22",9702.33,9842.95,9702.33,9842.95,1300],["2014-09-23",9772.64,9842.95,9772.64,9842.95,7900],["2014-09-24",9702.33,9842.95,9702.33,9842.95,15564],["2014-09-25",9842.95,9842.95,9702.33,9702.33,300],["2014-09-26",9842.95,10194.48,9842.95,9913.25,27407],["2014-09-29",10053.87,10194.48,9772.64,10194.48,34308],["2014-09-30",9842.95,9913.25,9842.95,9913.25,3100],["2014-10-01",9842.95,9842.95,9842.95,9842.95,3314],["2014-10-02",9913.25,9983.56,9913.25,9983.56,3100],["2014-10-03",9913.25,9913.25,9913.25,9913.25,2400],["2014-10-06",9913.25,9913.25,9913.25,9913.25,0],["2014-10-07",9913.25,9983.56,9842.95,9842.95,16940],["2014-10-08",9842.95,9913.25,9842.95,9913.25,8300],["2014-10-09",9913.25,10546.01,9842.95,10546.01,26821],["2014-10-10",10405.4,10405.4,9983.56,9983.56,25400],["2014-10-13",9983.56,10967.85,9983.56,10546.01,33788],["2014-10-14",10546.01,11178.77,10546.01,10967.85,40655],["2014-10-15",10546.01,10546.01,10546.01,10546.01,500],["2014-10-16",10053.87,10897.55,10053.87,10827.24,8686],["2014-10-17",10053.87,10616.32,9913.25,9913.25,19645],["2014-10-20",10546.01,10546.01,10546.01,10546.01,104],["2014-10-21",9913.25,10335.09,9913.25,10335.09,10968],["2014-10-22",9913.25,10264.79,9913.25,9913.25,13600],["2014-10-23",10686.63,10686.63,9913.25,9913.25,10932],["2014-10-24",9913.25,9913.25,9913.25,9913.25,5000],["2014-10-27",9913.25,9983.56,9842.95,9913.25,15264],["2014-10-28",9913.25,10124.17,9913.25,10124.17,7372],["2014-10-29",10124.17,10546.01,10124.17,10264.79,22400],["2014-10-30",10264.79,10264.79,10264.79,10264.79,14300],["2014-10-31",10053.87,10053.87,10053.87,10053.87,213],["2014-11-03",10053.87,10053.87,10053.87,10053.87,2018],["2014-11-04",10053.87,10053.87,10053.87,10053.87,1500],["2014-11-05",9913.25,9983.56,9913.25,9983.56,4400],["2014-11-06",10053.87,10053.87,9983.56,10053.87,12108],["2014-11-07",10475.71,10475.71,9913.25,9913.25,700],["2014-11-10",9913.25,9913.25,9913.25,9913.25,1656],["2014-11-11",9983.56,9983.56,9913.25,9913.25,5200],["2014-11-12",9913.25,9913.25,9842.95,9913.25,5216],["2014-11-13",10053.87,10053.87,10053.87,10053.87,116],["2014-11-14",10053.87,10053.87,10053.87,10053.87,0],["2014-11-17",10053.87,10053.87,10053.87,10053.87,156],["2014-11-18",9983.56,9983.56,9983.56,9983.56,1100],["2014-11-19",9983.56,9983.56,9913.25,9913.25,1500],["2014-11-20",9842.95,9842.95,9842.95,9842.95,300],["2014-11-21",9913.25,9913.25,9842.95,9913.25,8356],["2014-11-24",9913.25,9913.25,9913.25,9913.25,100],["2014-11-25",9913.25,9913.25,9913.25,9913.25,2032],["2014-11-26",9842.95,9842.95,9842.95,9842.95,2500],["2014-11-27",9842.95,9913.25,9842.95,9842.95,6400],["2014-11-28",9842.95,9842.95,9842.95,9842.95,10],["2014-12-01",9983.56,9983.56,9983.56,9983.56,414],["2014-12-02",10264.79,10264.79,10264.79,10264.79,3056],["2014-12-03",9913.25,10124.17,9913.25,10124.17,900],["2014-12-04",9842.95,9842.95,9842.95,9842.95,543],["2014-12-05",9842.95,9842.95,9842.95,9842.95,144],["2014-12-08",9842.95,9983.56,9842.95,9983.56,400],["2014-12-09",9983.56,9983.56,9842.95,9842.95,2500],["2014-12-10",9772.64,9842.95,9772.64,9842.95,1000],["2014-12-11",9842.95,9842.95,9842.95,9842.95,0],["2014-12-12",9913.25,10264.79,9913.25,10264.79,16920],["2014-12-15",10124.17,10264.79,10124.17,10264.79,21006],["2014-12-16",9280.49,10264.79,9280.49,10264.79,40445],["2014-12-17",10264.79,10264.79,9632.03,10264.79,15600],["2014-12-18",10264.79,10264.79,10264.79,10264.79,14300],["2014-12-19",10194.48,10264.79,10194.48,10264.79,15590],["2014-12-22",10264.79,10264.79,9983.56,9983.56,16902],["2014-12-23",10264.79,10264.79,9913.25,9913.25,24600],["2014-12-24",10194.48,10264.79,9983.56,9983.56,16400],["2014-12-25",10264.79,10264.79,10264.79,10264.79,12100],["2014-12-26",10264.79,10264.79,10264.79,10264.79,14800],["2014-12-29",10194.48,10194.48,10194.48,10194.48,1000],["2014-12-30",10053.87,10053.87,10053.87,10053.87,500],["2014-12-31",10053.87,10053.87,10053.87,10053.87,0],["2015-01-05",9913.25,9913.25,9913.25,9913.25,291],["2015-01-06",9983.56,9983.56,9702.33,9702.33,1500],["2015-01-07",9772.64,9772.64,9702.33,9702.33,1308],["2015-01-08",9842.95,9842.95,9842.95,9842.95,3500],["2015-01-09",9772.64,9772.64,9772.64,9772.64,2600],["2015-01-12",9772.64,9772.64,9702.33,9772.64,2256],["2015-01-13",9772.64,9842.95,9772.64,9842.95,5206],["2015-01-14",9913.25,9913.25,9913.25,9913.25,596],["2015-01-15",9772.64,9772.64,9772.64,9772.64,400],["2015-01-16",9772.64,9772.64,9772.64,9772.64,3300],["2015-01-19",9772.64,9772.64,9702.33,9702.33,1100],["2015-01-20",9842.95,10264.79,9842.95,9842.95,8000],["2015-01-21",9983.56,9983.56,9913.25,9913.25,3400],["2015-01-22",9913.25,9983.56,9842.95,9842.95,11440],["2015-01-23",9772.64,10053.87,9772.64,10053.87,10100],["2015-01-26",9913.25,9913.25,9913.25,9913.25,3040],["2015-01-27",9913.25,9913.25,9772.64,9772.64,1700],["2015-01-28",9842.95,9983.56,9842.95,9983.56,1216],["2015-01-29",10053.87,10053.87,10053.87,10053.87,4500],["2015-01-30",9702.33,10053.87,9702.33,10053.87,2800],["2015-02-02",10053.87,10053.87,10053.87,10053.87,0],["2015-02-03",10053.87,10053.87,10053.87,10053.87,8500],["2015-02-04",10053.87,10053.87,10053.87,10053.87,0],["2015-02-05",10053.87,10053.87,10053.87,10053.87,0],["2015-02-06",10053.87,10053.87,10053.87,10053.87,1500],["2015-02-09",10053.87,10053.87,9983.56,9983.56,3200],["2015-02-10",10053.87,10053.87,10053.87,10053.87,265],["2015-02-11",9842.95,9983.56,9702.33,9842.95,16400],["2015-02-12",9772.64,9842.95,9702.33,9842.95,4110],["2015-02-13",9702.33,9702.33,9702.33,9702.33,216],["2015-02-24",9983.56,9983.56,9983.56,9983.56,7600],["2015-02-25",9842.95,9983.56,9842.95,9983.56,1904],["2015-02-26",10124.17,10194.48,10124.17,10194.48,700],["2015-02-27",10053.87,10194.48,10053.87,10194.48,600],["2015-03-02",10124.17,10124.17,10124.17,10124.17,500],["2015-03-03",10124.17,10405.4,10124.17,10405.4,1000],["2015-03-04",10546.01,10546.01,10546.01,10546.01,2500],["2015-03-05",10124.17,10264.79,10124.17,10194.48,1200],["2015-03-06",10405.4,10405.4,10405.4,10405.4,2000],["2015-03-09",10405.4,10405.4,10405.4,10405.4,24],["2015-03-10",10264.79,10546.01,10264.79,10546.01,3596],["2015-03-11",10546.01,10546.01,10546.01,10546.01,200],["2015-03-12",10546.01,10546.01,10546.01,10546.01,3908],["2015-03-13",10405.4,10546.01,10405.4,10546.01,600],["2015-03-16",10053.87,10264.79,10053.87,10264.79,1069],["2015-03-17",10194.48,10546.01,10194.48,10546.01,4016],["2015-03-18",10546.01,10546.01,10546.01,10546.01,10000],["2015-03-19",10764.21,10909.67,10546.01,10546.01,15180],["2015-03-20",10546.01,10909.67,10546.01,10836.94,5400],["2015-03-23",10546.01,10909.67,10546.01,10909.67,2476],["2015-03-24",10909.67,10909.67,10909.67,10909.67,6300],["2015-03-25",10909.67,10909.67,10909.67,10909.67,15000],["2015-03-26",10909.67,10909.67,10909.67,10909.67,5300],["2015-03-27",10909.67,10909.67,10909.67,10909.67,300],["2015-03-30",10618.74,10909.67,10618.74,10909.67,7700],["2015-03-31",10909.67,10909.67,10909.67,10909.67,6800],["2015-04-01",10691.48,10691.48,10618.74,10618.74,1200],["2015-04-02",10618.74,10691.48,10618.74,10691.48,2700],["2015-04-03",10691.48,10691.48,10691.48,10691.48,0],["2015-04-06",10691.48,10691.48,10691.48,10691.48,13000],["2015-04-07",10691.48,10691.48,10691.48,10691.48,2],["2015-04-08",10546.01,10546.01,10546.01,10546.01,1004],["2015-04-09",10618.74,10618.74,10618.74,10618.74,3024],["2015-04-10",10618.74,10618.74,10546.01,10546.01,656],["2015-04-13",10691.48,10764.21,10691.48,10764.21,4000],["2015-04-14",10764.21,10764.21,10764.21,10764.21,12],["2015-04-15",10691.48,10691.48,10691.48,10691.48,300],["2015-04-16",10764.21,10764.21,10764.21,10764.21,5000],["2015-04-17",10691.48,10764.21,10618.74,10764.21,23800],["2015-04-20",10691.48,10691.48,10691.48,10691.48,7000],["2015-04-21",10618.74,10764.21,10618.74,10764.21,7200],["2015-04-22",10764.21,10764.21,10764.21,10764.21,116],["2015-04-23",10764.21,10909.67,10764.21,10764.21,16000],["2015-04-24",10618.74,10618.74,10618.74,10618.74,2480],["2015-04-27",10618.74,10909.67,10473.28,10546.01,39200],["2015-05-04",10618.74,10618.74,10546.01,10546.01,39100],["2015-05-05",10546.01,10546.01,10546.01,10546.01,6800],["2015-05-06",10546.01,10546.01,10546.01,10546.01,0],["2015-05-07",10546.01,10546.01,10546.01,10546.01,29077],["2015-05-08",10546.01,10546.01,10546.01,10546.01,38400],["2015-05-11",10546.01,10546.01,10546.01,10546.01,3986],["2015-05-12",10546.01,10546.01,10546.01,10546.01,0],["2015-05-13",10546.01,10546.01,10546.01,10546.01,12918],["2015-05-14",10327.82,10327.82,10327.82,10327.82,145],["2015-05-15",10327.82,10327.82,10327.82,10327.82,0],["2015-05-18",10546.01,10546.01,10546.01,10546.01,133796],["2015-05-19",10546.01,10909.67,10546.01,10909.67,14000],["2015-05-20",10691.48,10909.67,10691.48,10909.67,8600],["2015-05-21",10909.67,10909.67,10909.67,10909.67,0],["2015-05-22",10546.01,10546.01,10473.28,10473.28,1900],["2015-05-25",10546.01,10546.01,10546.01,10546.01,100],["2015-05-26",10546.01,10546.01,10546.01,10546.01,100000],["2015-05-27",10909.67,10909.67,10909.67,10909.67,2000],["2015-05-28",10909.67,10909.67,10909.67,10909.67,1000],["2015-05-29",10546.01,10546.01,10546.01,10546.01,45380],["2015-06-01",10618.74,10618.74,10546.01,10618.74,5072],["2015-06-02",10618.74,10618.74,10618.74,10618.74,0],["2015-06-03",10546.01,10546.01,10546.01,10546.01,2000],["2015-06-04",10546.01,10546.01,10546.01,10546.01,500],["2015-06-05",10618.74,10618.74,10546.01,10618.74,2300],["2015-06-08",10618.74,10618.74,10618.74,10618.74,45],["2015-06-09",10618.74,10618.74,10618.74,10618.74,0],["2015-06-10",10691.48,10691.48,10691.48,10691.48,18100],["2015-06-11",10691.48,10691.48,10546.01,10546.01,3100],["2015-06-12",10546.01,10764.21,10546.01,10764.21,10000],["2015-06-15",10764.21,10764.21,10764.21,10764.21,0],["2015-06-16",10764.21,10764.21,10764.21,10764.21,0],["2015-06-17",10546.01,10546.01,10546.01,10546.01,100],["2015-06-18",10546.01,10546.01,10546.01,10546.01,1500],["2015-06-19",10546.01,10546.01,10546.01,10546.01,6020],["2015-06-22",10546.01,10546.01,10546.01,10546.01,3500],["2015-06-23",10546.01,10546.01,10546.01,10546.01,0],["2015-06-24",10546.01,10546.01,10546.01,10546.01,1000],["2015-06-25",10546.01,10546.01,10546.01,10546.01,1000],["2015-06-26",10546.01,10618.74,10546.01,10618.74,13200],["2015-06-29",10618.74,10618.74,10618.74,10618.74,4700],["2015-06-30",10909.67,10982.4,10909.67,10982.4,3096],["2015-07-01",10982.4,10982.4,10909.67,10909.67,1500],["2015-07-02",10909.67,11200.59,10909.67,11200.59,2600],["2015-07-03",11273.32,11273.32,11273.32,11273.32,500],["2015-07-06",11273.32,11273.32,11273.32,11273.32,137],["2015-07-07",10546.01,11200.59,10546.01,11200.59,12016],["2015-07-08",11200.59,11200.59,11200.59,11200.59,49],["2015-07-09",11200.59,11200.59,11200.59,11200.59,0],["2015-07-10",10909.67,10909.67,10546.01,10546.01,481],["2015-07-13",10618.74,10618.74,10618.74,10618.74,108],["2015-07-14",10473.28,10618.74,10473.28,10618.74,3300],["2015-07-15",10618.74,10618.74,10618.74,10618.74,2],["2015-07-16",10618.74,10618.74,10618.74,10618.74,0],["2015-07-17",10618.74,10618.74,10618.74,10618.74,2200],["2015-07-20",10618.74,10618.74,10618.74,10618.74,0],["2015-07-21",10618.74,10618.74,10618.74,10618.74,500],["2015-07-22",10618.74,10618.74,10618.74,10618.74,0],["2015-07-23",10618.74,10618.74,10618.74,10618.74,52],["2015-07-24",10473.28,10473.28,10473.28,10473.28,2056],["2015-07-27",10764.21,10764.21,10764.21,10764.21,227],["2015-07-28",10546.01,10546.01,10546.01,10546.01,100],["2015-07-29",10546.01,10546.01,10546.01,10546.01,0],["2015-07-30",10546.01,10546.01,10546.01,10546.01,303],["2015-07-31",10836.94,10836.94,10836.94,10836.94,100],["2015-08-03",10909.67,10909.67,10618.74,10618.74,8008],["2015-08-04",10618.74,10618.74,10618.74,10618.74,100],["2015-08-05",10473.28,10473.28,10255.09,10255.09,4980],["2015-08-06",10546.01,10836.94,10546.01,10836.94,4800],["2015-08-07",10764.21,10909.67,10764.21,10764.21,400],["2015-08-10",10764.21,10909.67,10691.48,10909.67,2400],["2015-08-11",10909.67,10909.67,10909.67,10909.67,180],["2015-08-12",10618.74,10909.67,10618.74,10909.67,3399],["2015-08-13",11636.98,11636.98,10764.21,10764.21,4100],["2015-08-14",10764.21,10764.21,10764.21,10764.21,0],["2015-08-17",10764.21,10764.21,10764.21,10764.21,77],["2015-08-18",10909.67,11200.59,10909.67,11055.13,5924],["2015-08-19",11055.13,11055.13,10909.67,10909.67,2780],["2015-08-20",11055.13,11055.13,11055.13,11055.13,5000],["2015-08-21",10982.4,11200.59,10909.67,10909.67,13289],["2015-08-24",10691.48,10691.48,10546.01,10546.01,2500],["2015-08-25",10546.01,10909.67,10546.01,10909.67,3202],["2015-08-26",11273.32,11273.32,11273.32,11273.32,143],["2015-08-27",11273.32,11273.32,11273.32,11273.32,5],["2015-08-28",11273.32,11273.32,11273.32,11273.32,0],["2015-08-31",10691.48,10691.48,10691.48,10691.48,100],["2015-09-01",10909.67,11055.13,10764.21,10764.21,1400],["2015-09-03",10764.21,10764.21,10764.21,10764.21,0],["2015-09-04",10618.74,11055.13,10618.74,11055.13,11200],["2015-09-07",11055.13,11055.13,11055.13,11055.13,15],["2015-09-08",10982.4,11055.13,10691.48,11055.13,1400],["2015-09-09",11055.13,11055.13,11055.13,11055.13,248],["2015-09-10",11055.13,11055.13,11055.13,11055.13,95],["2015-09-11",11055.13,11200.59,11055.13,11200.59,700],["2015-09-14",11200.59,11200.59,11200.59,11200.59,0],["2015-09-15",10764.21,10764.21,10764.21,10764.21,500],["2015-09-16",10764.21,10764.21,10764.21,10764.21,0],["2015-09-17",10909.67,11200.59,10909.67,11200.59,2000],["2015-09-18",11636.98,11636.98,11200.59,11636.98,169100],["2015-09-21",11273.32,11273.32,11273.32,11273.32,137],["2015-09-22",10909.67,10909.67,10836.94,10909.67,4502],["2015-09-23",10909.67,10909.67,10836.94,10909.67,1600],["2015-09-24",10764.21,10764.21,10764.21,10764.21,423],["2015-09-25",10691.48,10909.67,10691.48,10909.67,2200],["2015-09-28",10909.67,10909.67,10909.67,10909.67,1000],["2015-09-29",10909.67,10909.67,10909.67,10909.67,2700],["2015-09-30",10909.67,10909.67,10909.67,10909.67,12200],["2015-10-01",10909.67,10909.67,10909.67,10909.67,200],["2015-10-02",10909.67,10909.67,10909.67,10909.67,3100],["2015-10-05",10691.48,10691.48,10691.48,10691.48,300],["2015-10-06",10836.94,10836.94,10836.94,10836.94,716],["2015-10-07",10836.94,10836.94,10836.94,10836.94,0],["2015-10-08",10836.94,10836.94,10836.94,10836.94,0],["2015-10-09",10982.4,10982.4,10764.21,10764.21,3500],["2015-10-12",10691.48,10764.21,10691.48,10691.48,2563],["2015-10-13",10836.94,10836.94,10836.94,10836.94,200],["2015-10-14",10836.94,10836.94,10836.94,10836.94,0],["2015-10-15",10836.94,10836.94,10836.94,10836.94,0],["2015-10-16",10836.94,10836.94,10836.94,10836.94,27],["2015-10-19",10836.94,10836.94,10836.94,10836.94,0],["2015-10-20",10836.94,10836.94,10836.94,10836.94,0],["2015-10-21",10618.74,10618.74,10618.74,10618.74,4000],["2015-10-22",10618.74,10618.74,10618.74,10618.74,6200],["2015-10-23",10618.74,10618.74,10618.74,10618.74,45],["2015-10-26",10618.74,10618.74,10618.74,10618.74,0],["2015-10-27",10618.74,10618.74,10618.74,10618.74,0],["2015-10-28",9745.97,10036.9,9745.97,10036.9,300],["2015-10-29",9818.7,10982.4,9455.05,9818.7,5532],["2015-10-30",9818.7,9818.7,9818.7,9818.7,0],["2015-11-02",9818.7,9818.7,9818.7,9818.7,65],["2015-11-03",10691.48,10691.48,8873.2,9600.51,1559],["2015-11-04",10327.82,10400.55,9309.58,9309.58,3332],["2015-11-05",10036.9,10182.36,10036.9,10182.36,4600],["2015-11-06",11127.86,11127.86,10618.74,10618.74,1000],["2015-11-09",10473.28,10546.01,10400.55,10400.55,1400],["2015-11-10",10546.01,10546.01,10327.82,10327.82,2893],["2015-11-11",9964.16,9964.16,9964.16,9964.16,800],["2015-11-12",9964.16,9964.16,9964.16,9964.16,0],["2015-11-13",9964.16,9964.16,9964.16,9964.16,100],["2015-11-16",9964.16,9964.16,9818.7,9818.7,3300],["2015-11-17",9818.7,9818.7,9818.7,9818.7,0],["2015-11-18",9818.7,9818.7,9818.7,9818.7,0],["2015-11-19",9818.7,9818.7,9818.7,9818.7,91],["2015-11-20",9818.7,9818.7,9818.7,9818.7,38],["2015-11-23",10618.74,10764.21,10546.01,10764.21,1848],["2015-11-24",10546.01,10546.01,10546.01,10546.01,224],["2015-11-25",10546.01,10546.01,10546.01,10546.01,10],["2015-11-26",10546.01,10546.01,10546.01,10546.01,28],["2015-11-27",9673.24,10546.01,9673.24,9891.43,555],["2015-11-30",9891.43,9891.43,9891.43,9891.43,600],["2015-12-01",9891.43,9891.43,9891.43,9891.43,6],["2015-12-02",9818.7,9818.7,9818.7,9818.7,100],["2015-12-03",10327.82,10327.82,10327.82,10327.82,128],["2015-12-04",10327.82,10327.82,10327.82,10327.82,0],["2015-12-07",10546.01,10546.01,10546.01,10546.01,100],["2015-12-08",10182.36,10764.21,9527.78,10764.21,912],["2015-12-09",10182.36,10182.36,10182.36,10182.36,160],["2015-12-10",10546.01,10546.01,10546.01,10546.01,100],["2015-12-11",10400.55,10400.55,10400.55,10400.55,700],["2015-12-14",10400.55,10400.55,10400.55,10400.55,0],["2015-12-15",10400.55,10400.55,10400.55,10400.55,0],["2015-12-16",10400.55,10400.55,10400.55,10400.55,0],["2015-12-17",10400.55,10400.55,10400.55,10400.55,0],["2015-12-18",10400.55,10400.55,10400.55,10400.55,0],["2015-12-21",9527.78,10400.55,9527.78,10400.55,3128],["2015-12-22",9527.78,9527.78,9527.78,9527.78,600],["2015-12-23",9527.78,9527.78,9527.78,9527.78,0],["2015-12-24",9600.51,9600.51,9600.51,9600.51,1000],["2015-12-25",9600.51,9600.51,9600.51,9600.51,0],["2015-12-28",9600.51,9600.51,9600.51,9600.51,0],["2015-12-29",10546.01,10546.01,10546.01,10546.01,100],["2015-12-30",10982.4,10982.4,10982.4,10982.4,140],["2015-12-31",10982.4,10982.4,10982.4,10982.4,0],["2016-01-04",10982.4,10982.4,10982.4,10982.4,36],["2016-01-05",10909.67,10982.4,10764.21,10764.21,1600],["2016-01-06",10836.94,10982.4,10836.94,10982.4,1000],["2016-01-07",10909.67,10909.67,10909.67,10909.67,100],["2016-01-08",11636.98,11636.98,11636.98,11636.98,200],["2016-01-11",11636.98,11636.98,11636.98,11636.98,0],["2016-01-12",11636.98,11636.98,11636.98,11636.98,0],["2016-01-13",11636.98,11636.98,11636.98,11636.98,0],["2016-01-14",11636.98,11636.98,11636.98,11636.98,0],["2016-01-15",11636.98,11636.98,11636.98,11636.98,0],["2016-01-18",10909.67,12000.64,10764.21,12000.64,700],["2016-01-19",10909.67,10909.67,10836.94,10836.94,300],["2016-01-20",10909.67,10909.67,10909.67,10909.67,200],["2016-01-21",10546.01,10909.67,9818.7,9818.7,3200],["2016-01-22",10182.36,10546.01,10182.36,10546.01,200],["2016-01-25",10546.01,10546.01,10546.01,10546.01,0],["2016-01-26",10546.01,10546.01,10546.01,10546.01,0],["2016-01-27",10546.01,10546.01,10546.01,10546.01,2606],["2016-01-28",10546.01,10546.01,10546.01,10546.01,28],["2016-01-29",10546.01,10546.01,10546.01,10546.01,2000],["2016-02-01",10546.01,10546.01,10546.01,10546.01,4000],["2016-02-02",10546.01,10546.01,10546.01,10546.01,2340],["2016-02-03",10546.01,10546.01,10546.01,10546.01,2000],["2016-02-04",10546.01,10546.01,10546.01,10546.01,3000],["2016-02-05",11491.52,11491.52,11491.52,11491.52,106],["2016-02-15",11491.52,11491.52,11491.52,11491.52,0],["2016-02-16",11491.52,11491.52,11491.52,11491.52,0],["2016-02-17",10546.01,10546.01,10546.01,10546.01,3218],["2016-02-18",10546.01,10546.01,10546.01,10546.01,2868],["2016-02-19",10546.01,10546.01,10546.01,10546.01,0],["2016-02-22",10546.01,10546.01,10546.01,10546.01,100],["2016-02-23",10546.01,10546.01,10546.01,10546.01,100],["2016-02-24",10909.67,10909.67,10909.67,10909.67,200],["2016-02-25",10909.67,10909.67,10909.67,10909.67,0],["2016-02-26",10909.67,10909.67,10909.67,10909.67,0],["2016-02-29",10182.36,10400.55,10182.36,10400.55,19100],["2016-03-01",10400.55,10400.55,10400.55,10400.55,0],["2016-03-02",10400.55,10400.55,10400.55,10400.55,0],["2016-03-03",10546.01,10546.01,10546.01,10546.01,4300],["2016-03-04",10836.94,10909.67,10836.94,10909.67,5059],["2016-03-07",10546.01,10546.01,10546.01,10546.01,100],["2016-03-08",10909.67,10909.67,10909.67,10909.67,1000],["2016-03-09",10691.48,10691.48,10546.01,10546.01,7100],["2016-03-10",10546.01,10546.01,10546.01,10546.01,0],["2016-03-11",10909.67,11055.13,10909.67,11055.13,3280],["2016-03-14",10909.67,10909.67,10909.67,10909.67,155],["2016-03-15",10909.67,10909.67,10909.67,10909.67,4000],["2016-03-16",10909.67,10909.67,10909.67,10909.67,138],["2016-03-17",11127.86,11200.59,11127.86,11200.59,5000],["2016-03-18",11127.86,11782.44,11127.86,11636.98,5500],["2016-03-21",11927.9,11927.9,11927.9,11927.9,3100],["2016-03-22",11636.98,11636.98,11636.98,11636.98,2300],["2016-03-23",11636.98,11636.98,11636.98,11636.98,10],["2016-03-24",12000.64,12000.64,12000.64,12000.64,4000],["2016-03-25",11927.9,12000.64,11927.9,12000.64,2400],["2016-03-28",11636.98,12000.64,11636.98,12000.64,900],["2016-03-29",12000.64,12000.64,12000.64,12000.64,500],["2016-03-30",12000.64,12000.64,11709.71,11709.71,2000],["2016-03-31",11709.71,11709.71,11709.71,11709.71,0],["2016-04-01",11636.98,11636.98,11636.98,11636.98,100],["2016-04-04",11782.44,11782.44,11782.44,11782.44,100],["2016-04-05",11782.44,11782.44,11782.44,11782.44,0],["2016-04-06",11855.17,12000.64,11855.17,12000.64,7000],["2016-04-07",11855.17,11855.17,11855.17,11855.17,500],["2016-04-08",11855.17,11855.17,11855.17,11855.17,0],["2016-04-11",12000.64,12000.64,12000.64,12000.64,5593],["2016-04-12",11782.44,11782.44,11127.86,11127.86,1296],["2016-04-13",12000.64,12073.37,11927.9,11927.9,1901],["2016-04-14",11782.44,11782.44,11782.44,11782.44,100],["2016-04-15",11346.06,11709.71,11346.06,11346.06,3138],["2016-04-19",11636.98,11636.98,11636.98,11636.98,1400],["2016-04-20",11418.79,11491.52,10473.28,11491.52,7100],["2016-04-21",11273.32,11636.98,11127.86,11127.86,1800],["2016-04-22",11273.32,11564.25,11273.32,11564.25,1000],["2016-04-25",11564.25,11564.25,11564.25,11564.25,0],["2016-04-26",11564.25,11564.25,11564.25,11564.25,3000],["2016-04-27",11564.25,11636.98,11564.25,11564.25,8630],["2016-04-28",10982.4,11636.98,10982.4,11636.98,7055],["2016-04-29",11636.98,11636.98,11636.98,11636.98,0],["2016-05-04",11636.98,11636.98,11636.98,11636.98,0],["2016-05-05",11273.32,11273.32,11273.32,11273.32,2100],["2016-05-06",11273.32,11273.32,11273.32,11273.32,0],["2016-05-09",10546.01,10618.74,10546.01,10618.74,324],["2016-05-10",10764.21,10764.21,10764.21,10764.21,413],["2016-05-11",10764.21,10764.21,10764.21,10764.21,0],["2016-05-12",10764.21,10764.21,10764.21,10764.21,0],["2016-05-13",11418.79,11636.98,11418.79,11636.98,6016],["2016-05-16",11855.17,11855.17,11855.17,11855.17,100],["2016-05-17",11855.17,11855.17,11855.17,11855.17,0],["2016-05-18",11782.44,12000.64,11273.32,11273.32,20240],["2016-05-19",11886.84,12193.6,11273.32,11350.01,4100],["2016-05-20",11656.77,11810.15,11503.39,11810.15,5944],["2016-05-23",11350.01,11350.01,11350.01,11350.01,231],["2016-05-24",11350.01,11350.01,11350.01,11350.01,0],["2016-05-25",11350.01,11350.01,11350.01,11350.01,0],["2016-05-26",11350.01,11963.53,11350.01,11503.39,5816],["2016-05-27",11963.53,11963.53,11886.84,11886.84,6700],["2016-05-30",11733.46,11733.46,11733.46,11733.46,9500],["2016-05-31",11503.39,11503.39,11503.39,11503.39,100],["2016-06-01",11503.39,11503.39,11503.39,11503.39,20],["2016-06-02",11503.39,11503.39,11503.39,11503.39,0],["2016-06-03",11350.01,11350.01,11350.01,11350.01,500],["2016-06-06",11350.01,11350.01,11350.01,11350.01,0],["2016-06-07",11350.01,11350.01,11350.01,11350.01,0],["2016-06-08",11350.01,11350.01,11196.64,11196.64,2043],["2016-06-09",10966.57,11119.95,10966.57,11119.95,13464],["2016-06-10",11426.7,12116.91,11426.7,12116.91,19000],["2016-06-13",12116.91,12116.91,12116.91,12116.91,2664],["2016-06-14",12116.91,12116.91,12116.91,12116.91,0],["2016-06-15",12116.91,12423.66,11963.53,11963.53,6800],["2016-06-16",12040.22,12040.22,12040.22,12040.22,1543],["2016-06-17",12116.91,12270.29,12040.22,12040.22,5600],["2016-06-20",12040.22,12040.22,11963.53,11963.53,1200],["2016-06-21",11963.53,12116.91,11963.53,12040.22,4900],["2016-06-22",11886.84,11886.84,11886.84,11886.84,5367],["2016-06-23",11963.53,11963.53,11963.53,11963.53,1416],["2016-06-24",11963.53,11963.53,11963.53,11963.53,6500],["2016-06-27",11350.01,11886.84,11350.01,11503.39,6278],["2016-06-28",11503.39,11503.39,11503.39,11503.39,117],["2016-06-29",11886.84,11886.84,11886.84,11886.84,100],["2016-06-30",11503.39,11503.39,11503.39,11503.39,129],["2016-07-01",11503.39,11503.39,11503.39,11503.39,21500],["2016-07-04",11503.39,11503.39,11503.39,11503.39,4200],["2016-07-05",11503.39,11503.39,11503.39,11503.39,0],["2016-07-06",11426.7,11426.7,11426.7,11426.7,404],["2016-07-07",11503.39,11503.39,11503.39,11503.39,100],["2016-07-08",11503.39,11886.84,11503.39,11886.84,1100],["2016-07-11",11886.84,12116.91,11886.84,12116.91,4304],["2016-07-12",12116.91,12116.91,12116.91,12116.91,3700],["2016-07-13",12116.91,12116.91,12116.91,12116.91,0],["2016-07-14",11963.53,11963.53,11963.53,11963.53,1212],["2016-07-15",11963.53,12270.29,11580.08,12270.29,36980],["2016-07-18",12270.29,12270.29,12270.29,12270.29,2016],["2016-07-19",12116.91,12270.29,12116.91,12270.29,1699],["2016-07-20",11656.77,12270.29,11656.77,12270.29,1777],["2016-07-21",12270.29,12577.04,12270.29,12346.97,10540],["2016-07-22",11963.53,12346.97,11963.53,12346.97,600],["2016-07-25",12040.22,12346.97,12040.22,12346.97,300],["2016-07-26",11580.08,12346.97,11119.95,12346.97,800],["2016-07-27",12040.22,12193.6,11963.53,12193.6,4100],["2016-07-28",12270.29,12423.66,12270.29,12423.66,8900],["2016-07-29",12653.73,13650.69,11810.15,12807.11,10863],["2016-08-01",11580.08,11580.08,11580.08,11580.08,5000],["2016-08-02",11963.53,12346.97,10813.19,12270.29,2200607],["2016-08-03",12193.6,12193.6,12193.6,12193.6,5400],["2016-08-04",12193.6,12346.97,11963.53,12270.29,1500],["2016-08-05",12270.29,12653.73,12116.91,12653.73,7500],["2016-08-08",12577.04,12577.04,12577.04,12577.04,100],["2016-08-09",12577.04,12577.04,12577.04,12577.04,9600],["2016-08-10",13497.31,13804.07,13190.56,13804.07,8737],["2016-08-11",14801.03,14801.03,13804.07,14570.96,7500],["2016-08-12",14187.52,14187.52,14187.52,14187.52,3000],["2016-08-15",14187.52,14187.52,14187.52,14187.52,4100],["2016-08-16",14187.52,14187.52,14187.52,14187.52,306],["2016-08-17",14187.52,14187.52,14034.14,14034.14,2700],["2016-08-18",13957.45,13957.45,13804.07,13804.07,3524],["2016-08-19",14570.96,14570.96,14570.96,14570.96,277],["2016-08-22",13650.69,13650.69,13650.69,13650.69,1828],["2016-08-23",13650.69,13650.69,13650.69,13650.69,8],["2016-08-24",13650.69,13650.69,13650.69,13650.69,16],["2016-08-25",12500.35,12500.35,12500.35,12500.35,180],["2016-08-26",13727.38,13727.38,13727.38,13727.38,100],["2016-08-29",13727.38,13727.38,13727.38,13727.38,100],["2016-08-30",13727.38,13727.38,13727.38,13727.38,0],["2016-08-31",13727.38,13727.38,13727.38,13727.38,0],["2016-09-01",13727.38,13727.38,13727.38,13727.38,0],["2016-09-05",13727.38,13727.38,13727.38,13727.38,2104],["2016-09-06",13727.38,13727.38,13727.38,13727.38,57],["2016-09-07",13880.76,13880.76,13880.76,13880.76,13040],["2016-09-08",12577.04,12577.04,12577.04,12577.04,100],["2016-09-09",12653.73,12653.73,12653.73,12653.73,272],["2016-09-12",12653.73,12653.73,12653.73,12653.73,0],["2016-09-13",12500.35,12500.35,12500.35,12500.35,258],["2016-09-14",13650.69,13650.69,13420.62,13420.62,208],["2016-09-15",12270.29,12270.29,12270.29,12270.29,600],["2016-09-16",13267.25,13267.25,12423.66,12577.04,6200],["2016-09-19",12577.04,12577.04,12577.04,12577.04,0],["2016-09-20",12577.04,12577.04,12577.04,12577.04,0],["2016-09-21",12577.04,12577.04,12577.04,12577.04,0],["2016-09-22",12423.66,12423.66,12040.22,12270.29,2010],["2016-09-23",12500.35,12500.35,12270.29,12270.29,1300],["2016-09-26",12653.73,12653.73,12270.29,12270.29,240],["2016-09-27",12270.29,12270.29,11503.39,12270.29,2800],["2016-09-28",11656.77,11656.77,11656.77,11656.77,195],["2016-09-29",12270.29,12270.29,12193.6,12193.6,1100],["2016-09-30",12270.29,12270.29,11733.46,11733.46,940],["2016-10-03",11963.53,11963.53,11886.84,11886.84,1245],["2016-10-04",11963.53,11963.53,10966.57,10966.57,5800],["2016-10-05",11963.53,12040.22,11963.53,12040.22,1016],["2016-10-06",12040.22,12040.22,12040.22,12040.22,21],["2016-10-07",11963.53,12040.22,11963.53,12040.22,1000],["2016-10-10",11963.53,12270.29,11963.53,12193.6,3300],["2016-10-11",12193.6,12193.6,12193.6,12193.6,0],["2016-10-12",12040.22,12270.29,12040.22,12270.29,5204],["2016-10-13",12040.22,12423.66,11810.15,12423.66,11500],["2016-10-14",12346.97,12346.97,12040.22,12040.22,600],["2016-10-17",12270.29,12270.29,12116.91,12116.91,5600],["2016-10-18",12116.91,12116.91,12116.91,12116.91,400],["2016-10-19",12116.91,12116.91,12116.91,12116.91,100],["2016-10-20",12116.91,12116.91,12040.22,12040.22,3400],["2016-10-21",12116.91,12116.91,12116.91,12116.91,1641],["2016-10-24",12116.91,12116.91,12116.91,12116.91,98],["2016-10-25",12116.91,12116.91,12116.91,12116.91,1600],["2016-10-26",12116.91,12116.91,12040.22,12116.91,12700],["2016-10-27",12116.91,12653.73,12116.91,12270.29,17410],["2016-10-28",12500.35,12960.49,12500.35,12960.49,6200],["2016-10-31",12653.73,12653.73,12270.29,12346.97,3200],["2016-11-01",12653.73,12653.73,12653.73,12653.73,200],["2016-11-02",12653.73,12653.73,12653.73,12653.73,200],["2016-11-03",12270.29,12653.73,12193.6,12653.73,909],["2016-11-04",12883.8,12883.8,12423.66,12730.42,5488],["2016-11-07",12960.49,12960.49,12883.8,12883.8,1300],["2016-11-08",12346.97,12883.8,12193.6,12653.73,2147],["2016-11-09",12653.73,12653.73,12653.73,12653.73,0],["2016-11-10",12807.11,13037.18,12807.11,13037.18,3700],["2016-11-11",12577.04,12807.11,12577.04,12577.04,3890],["2016-11-14",12883.8,12960.49,12577.04,12960.49,5059],["2016-11-15",12883.8,13113.87,12883.8,13113.87,1801],["2016-11-16",13037.18,13113.87,13037.18,13113.87,400],["2016-11-17",13037.18,13037.18,13037.18,13037.18,564],["2016-11-18",13037.18,13037.18,13037.18,13037.18,432],["2016-11-21",12730.42,12730.42,12730.42,12730.42,129],["2016-11-22",13037.18,13267.25,13037.18,13113.87,7100],["2016-11-23",13420.62,13420.62,13420.62,13420.62,130],["2016-11-24",13420.62,13420.62,13190.56,13190.56,300],["2016-11-25",13190.56,13190.56,13190.56,13190.56,0],["2016-11-28",13190.56,13190.56,13190.56,13190.56,0],["2016-11-29",13190.56,13190.56,13190.56,13190.56,64],["2016-11-30",13190.56,13190.56,13190.56,13190.56,0],["2016-12-01",13037.18,13037.18,13037.18,13037.18,1055],["2016-12-02",13267.25,13727.38,12960.49,12960.49,2560],["2016-12-05",13113.87,13113.87,13113.87,13113.87,100],["2016-12-06",13113.87,13113.87,13037.18,13037.18,300],["2016-12-07",13727.38,13727.38,13727.38,13727.38,516],["2016-12-08",13420.62,13420.62,13420.62,13420.62,108],["2016-12-09",13420.62,13497.31,13420.62,13420.62,4600],["2016-12-12",13727.38,13727.38,13727.38,13727.38,3100],["2016-12-13",13727.38,13727.38,13190.56,13190.56,2256],["2016-12-14",13343.93,13343.93,13343.93,13343.93,2700],["2016-12-15",13727.38,13804.07,13727.38,13804.07,5400],["2016-12-16",13804.07,13804.07,13420.62,13420.62,2642],["2016-12-19",13420.62,13420.62,13420.62,13420.62,0],["2016-12-20",13420.62,13497.31,13420.62,13497.31,2348],["2016-12-21",13420.62,13420.62,13420.62,13420.62,2903],["2016-12-22",13497.31,13497.31,13497.31,13497.31,100],["2016-12-23",13420.62,13420.62,13420.62,13420.62,111],["2016-12-26",14187.52,14187.52,13420.62,13420.62,6100],["2016-12-27",13804.07,13804.07,13804.07,13804.07,4601],["2016-12-28",13420.62,14187.52,13420.62,13497.31,8632],["2016-12-29",14187.52,14494.27,14187.52,14494.27,14880],["2016-12-30",14494.27,14494.27,14494.27,14494.27,82],["2017-01-03",14494.27,14494.27,14494.27,14494.27,0],["2017-01-04",13804.07,13804.07,13804.07,13804.07,1200],["2017-01-05",14417.58,14647.65,14187.52,14187.52,7700],["2017-01-06",14570.96,14954.41,14187.52,14724.34,4795],["2017-01-09",15337.86,15721.3,14724.34,15337.86,33480],["2017-01-10",16488.2,16871.64,16488.2,16871.64,1784240],["2017-01-11",18558.81,18558.81,16104.75,16104.75,10790],["2017-01-12",16104.75,16871.64,15337.86,15337.86,22812],["2017-01-13",15337.86,16871.64,15337.86,16871.64,5400],["2017-01-16",15567.92,15567.92,15184.48,15184.48,22400],["2017-01-17",16411.51,16564.88,13804.07,16564.88,13948],["2017-01-18",16004.72,17605.19,15924.7,17605.19,2441],["2017-01-19",16004.72,17605.19,16004.72,17605.19,8900],["2017-01-20",17605.19,17605.19,17605.19,17605.19,5600],["2017-01-23",17605.19,17605.19,16404.84,16404.84,2648],["2017-01-24",17605.19,17605.19,17605.19,17605.19,3200],["2017-01-25",17605.19,17605.19,17605.19,17605.19,0],["2017-02-02",17605.19,17605.19,17605.19,17605.19,0],["2017-02-03",17605.19,17605.19,17605.19,17605.19,0],["2017-02-06",17605.19,17605.19,17605.19,17605.19,0],["2017-02-07",16004.72,16004.72,16004.72,16004.72,794],["2017-02-08",17525.17,17525.17,17525.17,17525.17,1000],["2017-02-09",17525.17,17525.17,17525.17,17525.17,1600],["2017-02-10",16804.96,17605.19,16804.96,17125.05,3900],["2017-02-13",16804.96,16965.0,16804.96,16965.0,600],["2017-02-14",16965.0,16965.0,16965.0,16965.0,0],["2017-02-15",16404.84,16404.84,16404.84,16404.84,900],["2017-02-16",16404.84,17605.19,16404.84,17605.19,1604],["2017-02-17",17605.19,17605.19,17605.19,17605.19,500],["2017-02-20",17205.07,17525.17,17205.07,17525.17,300],["2017-02-21",16564.88,16644.91,16564.88,16644.91,724],["2017-02-22",16644.91,16644.91,16644.91,16644.91,88],["2017-02-23",16644.91,16804.96,16644.91,16804.96,800],["2017-02-24",17365.12,17365.12,17285.1,17365.12,1890],["2017-02-27",16564.88,16564.88,16564.88,16564.88,100],["2017-02-28",17365.12,17365.12,17365.12,17365.12,700],["2017-03-01",17605.19,17605.19,17605.19,17605.19,3800],["2017-03-02",17605.19,17605.19,17605.19,17605.19,0],["2017-03-03",16724.93,16724.93,16724.93,16724.93,1200],["2017-03-06",16644.91,17205.07,16644.91,17205.07,1183],["2017-03-07",16404.84,16404.84,16404.84,16404.84,100],["2017-03-08",17285.1,17605.19,17285.1,17605.19,7640],["2017-03-09",16724.93,16724.93,16724.93,16724.93,104],["2017-03-10",17605.19,17605.19,17525.17,17605.19,4310],["2017-03-13",16804.96,18245.38,16644.91,18245.38,1608],["2017-03-14",16644.91,16644.91,16644.91,16644.91,2059],["2017-03-15",16004.72,16004.72,16004.72,16004.72,100],["2017-03-16",16004.72,16004.72,16004.72,16004.72,0],["2017-03-17",16804.96,17285.1,16484.86,16484.86,2540],["2017-03-20",16004.72,16484.86,15844.67,16484.86,7356],["2017-03-21",17525.17,18085.33,17525.17,18085.33,7440],["2017-03-22",19845.85,19845.85,19845.85,19845.85,21766],["2017-03-23",18005.31,21206.25,17925.29,20806.14,2000],["2017-03-24",20005.9,20005.9,18725.52,18725.52,200],["2017-03-27",16884.98,16965.0,16884.98,16884.98,9900],["2017-03-28",16404.84,16884.98,15204.48,16004.72,9900],["2017-03-29",16724.93,16724.93,14484.27,15204.48,5197],["2017-03-30",15204.48,15364.53,15204.48,15364.53,3500],["2017-03-31",15364.53,15444.55,15124.46,15124.46,1986],["2017-04-03",15284.51,15284.51,14804.37,14804.37,1216],["2017-04-04",14804.37,15204.48,14804.37,15204.48,6948],["2017-04-05",15204.48,15284.51,15044.44,15284.51,4231],["2017-04-07",15364.53,15364.53,15364.53,15364.53,164],["2017-04-10",15364.53,15364.53,15364.53,15364.53,0],["2017-04-11",15364.53,15364.53,15364.53,15364.53,0],["2017-04-12",15284.51,15284.51,15204.48,15204.48,1400],["2017-04-13",15204.48,15444.55,15204.48,15444.55,3900],["2017-04-14",15444.55,15444.55,15444.55,15444.55,0],["2017-04-17",15204.48,15204.48,14804.37,14804.37,1400],["2017-04-18",15044.44,15044.44,15044.44,15044.44,200],["2017-04-19",15364.53,15364.53,15364.53,15364.53,1500],["2017-04-20",15044.44,15044.44,15044.44,15044.44,180],["2017-04-21",15044.44,15044.44,15044.44,15044.44,6],["2017-04-24",15044.44,15044.44,15044.44,15044.44,0],["2017-04-25",15044.44,15044.44,15044.44,15044.44,0],["2017-04-26",15364.53,15524.58,14484.27,14484.27,3500],["2017-04-27",14484.27,14484.27,14484.27,14484.27,0],["2017-04-28",14644.32,14644.32,14564.29,14644.32,3300],["2017-05-03",14404.25,14404.25,13604.01,13604.01,1500],["2017-05-04",14804.37,14964.41,14804.37,14964.41,1800],["2017-05-05",14564.29,14564.29,14564.29,14564.29,3800],["2017-05-08",14564.29,14564.29,14564.29,14564.29,96],["2017-05-09",14644.32,14644.32,14644.32,14644.32,100],["2017-05-10",14004.13,14644.32,14004.13,14644.32,1500],["2017-05-11",14244.2,14484.27,14244.2,14484.27,1772],["2017-05-12",14484.27,14484.27,14484.27,14484.27,34018],["2017-05-15",14164.18,14484.27,14164.18,14484.27,3300],["2017-05-16",14404.25,14404.25,14404.25,14404.25,2200],["2017-05-17",14324.22,14324.22,14324.22,14324.22,218],["2017-05-18",14404.25,14404.25,14404.25,14404.25,150],["2017-05-19",14404.25,14404.25,14324.22,14324.22,1168],["2017-05-22",14244.2,14244.2,13283.92,13283.92,1500],["2017-05-23",13283.92,13283.92,13283.92,13283.92,0],["2017-05-24",14164.18,14164.18,14164.18,14164.18,500],["2017-05-25",14164.18,14164.18,14164.18,14164.18,0],["2017-05-26",14164.18,14324.22,14164.18,14324.22,1700],["2017-05-29",13604.01,14244.2,13604.01,14244.2,300],["2017-05-30",14404.25,14564.29,14404.25,14564.29,1856],["2017-05-31",14564.29,14564.29,14564.29,14564.29,0],["2017-06-01",14564.29,14564.29,14564.29,14564.29,0],["2017-06-02",14004.13,14724.34,13764.06,14724.34,480],["2017-06-05",13684.04,13684.04,13684.04,13684.04,100],["2017-06-06",14644.32,14724.34,14644.32,14724.34,1400],["2017-06-07",14724.34,14724.34,14724.34,14724.34,60],["2017-06-08",14084.15,14724.34,14084.15,14724.34,1044],["2017-06-09",14724.34,14724.34,14724.34,14724.34,260],["2017-06-12",14564.29,14724.34,14564.29,14644.32,1300],["2017-06-13",14404.25,14724.34,14404.25,14724.34,1086],["2017-06-14",14724.34,14804.37,14724.34,14804.37,4100],["2017-06-15",14644.32,14804.37,14404.25,14804.37,3156],["2017-06-16",14804.37,14804.37,14804.37,14804.37,40],["2017-06-19",14804.37,16244.79,14804.37,16244.79,7748],["2017-06-20",16244.79,16244.79,16244.79,16244.79,201],["2017-06-21",16244.79,16244.79,16244.79,16244.79,0],["2017-06-22",16244.79,16244.79,16244.79,16244.79,0],["2017-06-23",16244.79,16244.79,16244.79,16244.79,0],["2017-06-26",15204.48,15204.48,15204.48,15204.48,200],["2017-06-27",15764.65,15764.65,15764.65,15764.65,8700],["2017-06-28",15204.48,15204.48,15204.48,15204.48,184],["2017-06-29",15204.48,15204.48,15204.48,15204.48,0],["2017-06-30",15204.48,15204.48,14404.25,14404.25,924],["2017-07-03",14404.25,14404.25,14404.25,14404.25,5000],["2017-07-04",15524.58,15684.63,15524.58,15684.63,11724],["2017-07-05",15684.63,15684.63,15684.63,15684.63,0],["2017-07-06",15844.67,16004.72,15684.63,15684.63,5500],["2017-07-07",15684.63,15684.63,15684.63,15684.63,0],["2017-07-10",15684.63,15684.63,15204.48,15204.48,399],["2017-07-11",15204.48,15204.48,15204.48,15204.48,48],["2017-07-12",15604.6,15604.6,15604.6,15604.6,516],["2017-07-13",15204.48,15204.48,15204.48,15204.48,100],["2017-07-14",15284.51,15284.51,15284.51,15284.51,1000],["2017-07-17",15604.6,15604.6,15604.6,15604.6,226],["2017-07-18",15604.6,15604.6,15604.6,15604.6,0],["2017-07-19",15204.48,15204.48,14404.25,14404.25,1559],["2017-07-20",14404.25,14404.25,14004.13,14004.13,422],["2017-07-21",15204.48,15364.53,15204.48,15364.53,500],["2017-07-24",15364.53,15364.53,15364.53,15364.53,0],["2017-07-25",15364.53,15364.53,15364.53,15364.53,0],["2017-07-26",15924.7,15924.7,15924.7,15924.7,1200],["2017-07-27",15924.7,16404.84,15924.7,16404.84,10271],["2017-07-28",16404.84,16404.84,16404.84,16404.84,0],["2017-07-31",16404.84,16404.84,16404.84,16404.84,0],["2017-08-01",16404.84,16404.84,16404.84,16404.84,100],["2017-08-02",17205.07,18005.31,17205.07,18005.31,2696],["2017-08-03",16244.79,16244.79,16244.79,16244.79,100],["2017-08-04",16244.79,16244.79,16244.79,16244.79,112],["2017-08-07",16244.79,16244.79,16244.79,16244.79,9],["2017-08-08",15284.51,15284.51,15284.51,15284.51,100],["2017-08-09",15204.48,15204.48,15204.48,15204.48,400],["2017-08-10",15204.48,15204.48,15204.48,15204.48,3276],["2017-08-11",15204.48,15204.48,15204.48,15204.48,0],["2017-08-14",15204.48,15204.48,15204.48,15204.48,0],["2017-08-15",15204.48,15204.48,15204.48,15204.48,321],["2017-08-16",15204.48,15924.7,14804.37,15844.67,5465],["2017-08-17",15844.67,15844.67,15844.67,15844.67,0],["2017-08-18",15844.67,15844.67,15844.67,15844.67,300],["2017-08-21",15844.67,15844.67,15844.67,15844.67,500],["2017-08-22",15844.67,15844.67,15844.67,15844.67,0],["2017-08-23",15844.67,15844.67,15844.67,15844.67,800],["2017-08-24",15844.67,15844.67,15844.67,15844.67,500],["2017-08-25",15204.48,15204.48,15204.48,15204.48,216],["2017-08-28",15604.6,15604.6,15604.6,15604.6,500],["2017-08-29",15764.65,17125.05,15604.6,17125.05,29700],["2017-08-30",17125.05,17125.05,17125.05,17125.05,0],["2017-08-31",17125.05,17125.05,17125.05,17125.05,0],["2017-09-01",17125.05,17125.05,17125.05,17125.05,0],["2017-09-05",17125.05,17125.05,17125.05,17125.05,0],["2017-09-06",17125.05,17125.05,17125.05,17125.05,16],["2017-09-07",15684.63,15684.63,15684.63,15684.63,100],["2017-09-08",15684.63,15684.63,15684.63,15684.63,16],["2017-09-11",16004.72,16004.72,16004.72,16004.72,300],["2017-09-12",16004.72,16004.72,16004.72,16004.72,1000],["2017-09-13",15684.63,15684.63,15684.63,15684.63,700],["2017-09-14",15684.63,15684.63,15684.63,15684.63,29],["2017-09-15",14244.2,14244.2,14244.2,14244.2,266],["2017-09-18",15524.58,15524.58,15524.58,15524.58,314],["2017-09-19",15524.58,15524.58,15524.58,15524.58,29],["2017-09-20",15524.58,15524.58,15524.58,15524.58,59],["2017-09-21",15524.58,15524.58,15524.58,15524.58,0],["2017-09-22",15524.58,15524.58,15524.58,15524.58,262],["2017-09-25",15604.6,16004.72,15524.58,16004.72,9893],["2017-09-26",15604.6,15604.6,15604.6,15604.6,100],["2017-09-27",15604.6,15604.6,15604.6,15604.6,0],["2017-09-28",15604.6,15604.6,15604.6,15604.6,0],["2017-09-29",14164.18,14164.18,14164.18,14164.18,157],["2017-10-02",14164.18,14804.37,14164.18,14804.37,1299],["2017-10-03",14804.37,14804.37,14804.37,14804.37,10],["2017-10-04",15524.58,15604.6,15524.58,15604.6,3300],["2017-10-05",15524.58,15524.58,15524.58,15524.58,200],["2017-10-06",15524.58,15524.58,15524.58,15524.58,60],["2017-10-09",15524.58,15524.58,15524.58,15524.58,0],["2017-10-10",15524.58,15524.58,15524.58,15524.58,0],["2017-10-11",15524.58,15524.58,15524.58,15524.58,500],["2017-10-12",15204.48,15204.48,15204.48,15204.48,100],["2017-10-13",15204.48,15204.48,15204.48,15204.48,0],["2017-10-16",15204.48,15204.48,15204.48,15204.48,900],["2017-10-17",15204.48,15204.48,15204.48,15204.48,0],["2017-10-18",15204.48,15204.48,15204.48,15204.48,200],["2017-10-19",15204.48,15204.48,15204.48,15204.48,9],["2017-10-20",15204.48,15204.48,15204.48,15204.48,0],["2017-10-23",15204.48,15204.48,15204.48,15204.48,0],["2017-10-24",15204.48,15204.48,15204.48,15204.48,7],["2017-10-25",14644.32,14644.32,14564.29,14564.29,559],["2017-10-26",14564.29,14564.29,14564.29,14564.29,0],["2017-10-27",14564.29,14564.29,14564.29,14564.29,0],["2017-10-30",14804.37,14804.37,14804.37,14804.37,480],["2017-10-31",15524.58,15604.6,15444.55,15604.6,1300],["2017-11-01",15604.6,15604.6,15604.6,15604.6,24],["2017-11-02",15604.6,15604.6,15604.6,15604.6,100],["2017-11-03",14484.27,16404.84,14404.25,16404.84,19400],["2017-11-06",14804.37,14804.37,14804.37,14804.37,30174],["2017-11-07",16004.72,16004.72,16004.72,16004.72,1800],["2017-11-08",15844.67,16404.84,15844.67,16404.84,13800],["2017-11-09",15204.48,15204.48,15204.48,15204.48,1000],["2017-11-10",14804.37,16404.84,14804.37,16404.84,7368],["2017-11-13",17605.19,17605.19,17605.19,17605.19,32700],["2017-11-14",17605.19,17605.19,17605.19,17605.19,8],["2017-11-15",15924.7,15924.7,15924.7,15924.7,100],["2017-11-16",16404.84,16404.84,16404.84,16404.84,11000],["2017-11-17",16004.72,16004.72,16004.72,16004.72,1500],["2017-11-20",16084.74,16164.77,16084.74,16164.77,1200],["2017-11-21",16164.77,17605.19,16164.77,17605.19,19700],["2017-11-22",17605.19,17605.19,17605.19,17605.19,0],["2017-11-23",17605.19,17605.19,17605.19,17605.19,0],["2017-11-24",17365.12,17605.19,16484.86,16484.86,10500],["2017-11-27",16484.86,16484.86,16244.79,16244.79,16274],["2017-11-28",16244.79,16244.79,16244.79,16244.79,6],["2017-11-29",16244.79,16244.79,16244.79,16244.79,32],["2017-11-30",16244.79,16244.79,16004.72,16004.72,548],["2017-12-01",16004.72,16004.72,16004.72,16004.72,33],["2017-12-04",16004.72,16004.72,16004.72,16004.72,540],["2017-12-05",16004.72,16004.72,16004.72,16004.72,0],["2017-12-06",16004.72,16004.72,15604.6,15604.6,316],["2017-12-07",16004.72,16004.72,15204.48,15924.7,7600],["2017-12-08",14484.27,14484.27,14484.27,14484.27,5136],["2017-12-11",14484.27,14484.27,14484.27,14484.27,0],["2017-12-12",15924.7,15924.7,15924.7,15924.7,200],["2017-12-13",15924.7,15924.7,15924.7,15924.7,300],["2017-12-14",14484.27,14484.27,14484.27,14484.27,259],["2017-12-15",15924.7,15924.7,15924.7,15924.7,500],["2017-12-18",14484.27,14484.27,14484.27,14484.27,1080],["2017-12-19",14484.27,14484.27,14484.27,14484.27,0],["2017-12-20",15604.6,15604.6,15204.48,15204.48,2898],["2017-12-21",15204.48,15204.48,15204.48,15204.48,0],["2017-12-22",15204.48,15204.48,15204.48,15204.48,0],["2017-12-25",15204.48,15204.48,15204.48,15204.48,0],["2017-12-26",15604.6,15604.6,15604.6,15604.6,100],["2017-12-27",15604.6,15604.6,15604.6,15604.6,2600],["2017-12-28",16004.72,16484.86,15844.67,16484.86,2600],["2017-12-29",16004.72,17605.19,16004.72,17605.19,10500],["2018-01-02",17605.19,17605.19,16804.96,16804.96,2890],["2018-01-03",16804.96,16804.96,16804.96,16804.96,80],["2018-01-04",16004.72,16804.96,16004.72,16804.96,500],["2018-01-05",16804.96,16804.96,16804.96,16804.96,43],["2018-01-08",16804.96,16804.96,16804.96,16804.96,26],["2018-01-09",16004.72,16004.72,16004.72,16004.72,1100],["2018-01-10",15684.63,16484.86,15684.63,16484.86,598],["2018-01-11",16484.86,16484.86,16404.84,16404.84,1064],["2018-01-12",16004.72,16004.72,16004.72,16004.72,108],["2018-01-15",16004.72,16804.96,16004.72,16804.96,2364],["2018-01-16",16804.96,16804.96,16804.96,16804.96,856],["2018-01-17",16804.96,16804.96,16804.96,16804.96,0],["2018-01-18",16164.77,16164.77,16164.77,16164.77,140],["2018-01-19",16804.96,16804.96,16804.96,16804.96,1955],["2018-01-22",16164.77,16164.77,16164.77,16164.77,21137],["2018-01-23",16164.77,16164.77,16164.77,16164.77,2000],["2018-01-24",16084.74,16324.81,16084.74,16324.81,18200],["2018-01-25",16084.74,16484.86,16004.72,16004.72,25200],["2018-01-26",16004.72,16404.84,16004.72,16404.84,2100],["2018-01-29",16084.74,16404.84,16084.74,16084.74,20732],["2018-01-30",16084.74,16084.74,16004.72,16004.72,1500],["2018-01-31",16644.91,16644.91,16564.88,16564.88,1404],["2018-02-01",16004.72,16004.72,16004.72,16004.72,51100],["2018-02-02",16164.77,16164.77,16164.77,16164.77,520],["2018-02-05",17006.68,17006.68,16838.3,16838.3,52029],["2018-02-06",16838.3,16838.3,16838.3,16838.3,0],["2018-02-07",16838.3,16838.3,16838.3,16838.3,0],["2018-02-08",15238.66,15238.66,15238.66,15238.66,100],["2018-02-09",15322.85,15322.85,15154.47,15322.85,3400],["2018-02-12",15322.85,15322.85,15322.85,15322.85,0],["2018-02-13",15322.85,15322.85,15322.85,15322.85,0],["2018-02-21",13891.6,16838.3,13807.4,16838.3,3210],["2018-02-22",17596.02,17596.02,17596.02,17596.02,100],["2018-02-23",17596.02,17596.02,17596.02,17596.02,0],["2018-02-26",15996.38,15996.38,15996.38,15996.38,1100],["2018-02-27",17006.68,17006.68,17006.68,17006.68,55100],["2018-02-28",16417.34,16417.34,16417.34,16417.34,300],["2018-03-01",16417.34,16417.34,16417.34,16417.34,0],["2018-03-02",16417.34,16417.34,16417.34,16417.34,55000],["2018-03-05",16417.34,16417.34,16417.34,16417.34,0],["2018-03-06",16585.72,17006.68,15322.85,16164.77,6912],["2018-03-07",16164.77,16164.77,16164.77,16164.77,60000],["2018-03-08",16164.77,16164.77,16164.77,16164.77,0],["2018-03-09",15996.38,16417.34,15996.38,16417.34,72448],["2018-03-12",15996.38,15996.38,14901.89,14901.89,3045],["2018-03-13",15996.38,16333.15,15996.38,16333.15,5024],["2018-03-14",15996.38,15996.38,15996.38,15996.38,200],["2018-03-15",16333.15,16333.15,15575.43,15575.43,2142],["2018-03-16",15575.43,15575.43,15575.43,15575.43,85908],["2018-03-19",15575.43,15575.43,15575.43,15575.43,400],["2018-03-20",14312.55,16333.15,14312.55,16333.15,5139],["2018-03-21",15322.85,16417.34,15322.85,16417.34,3300],["2018-03-22",15575.43,16417.34,15575.43,16417.34,5660],["2018-03-23",16417.34,16417.34,16417.34,16417.34,0],["2018-03-26",16333.15,16417.34,15743.81,16417.34,8304],["2018-03-27",16417.34,16417.34,16417.34,16417.34,0],["2018-03-28",16417.34,16417.34,16417.34,16417.34,0],["2018-03-29",15659.62,15659.62,14901.89,14901.89,1384],["2018-03-30",15575.43,15575.43,15575.43,15575.43,12310],["2018-04-02",16333.15,16333.15,16080.58,16248.96,1800],["2018-04-03",16164.77,16248.96,16164.77,16248.96,900],["2018-04-04",16164.77,16248.96,16164.77,16248.96,1900],["2018-04-05",16248.96,16417.34,16248.96,16417.34,800],["2018-04-06",15996.38,15996.38,15996.38,15996.38,300],["2018-04-09",15996.38,16838.3,15828.0,16838.3,8200],["2018-04-10",16754.11,17006.68,16080.58,17006.68,12600],["2018-04-11",16080.58,16080.58,15575.43,15575.43,2000],["2018-04-12",15912.19,16838.3,15912.19,16838.3,6000],["2018-04-13",18016.98,18016.98,15996.38,17259.26,21300],["2018-04-16",17259.26,17259.26,17259.26,17259.26,0],["2018-04-17",16080.58,16080.58,16080.58,16080.58,100],["2018-04-18",16080.58,16754.11,15912.19,15996.38,2700],["2018-04-19",15996.38,15996.38,15996.38,15996.38,0],["2018-04-20",15996.38,16333.15,15996.38,16333.15,2500],["2018-04-23",16501.53,16754.11,16501.53,16754.11,1600],["2018-04-24",16417.34,16417.34,15996.38,15996.38,300],["2018-04-26",15996.38,15996.38,15996.38,15996.38,0],["2018-04-27",15996.38,15996.38,15996.38,15996.38,0],["2018-05-02",15996.38,15996.38,15996.38,15996.38,0],["2018-05-03",15996.38,15996.38,15996.38,15996.38,1100],["2018-05-04",15996.38,15996.38,15996.38,15996.38,0],["2018-05-07",15996.38,15996.38,15996.38,15996.38,400],["2018-05-08",15996.38,15996.38,15996.38,15996.38,1900],["2018-05-09",15996.38,15996.38,15996.38,15996.38,0],["2018-05-10",15996.38,15996.38,15996.38,15996.38,0],["2018-05-11",15996.38,15996.38,15996.38,15996.38,0],["2018-05-14",15996.38,15996.38,15996.38,15996.38,0],["2018-05-15",15996.38,15996.38,15996.38,15996.38,0],["2018-05-16",15996.38,15996.38,15996.38,15996.38,0],["2018-05-17",15996.38,15996.38,15996.38,15996.38,12000],["2018-05-18",15828.0,15996.38,15828.0,15996.38,1400],["2018-05-21",15996.38,15996.38,15996.38,15996.38,0],["2018-05-22",15996.38,15996.38,15996.38,15996.38,0],["2018-05-23",15996.38,15996.38,15996.38,15996.38,0],["2018-05-24",15996.38,15996.38,15996.38,15996.38,0],["2018-05-25",15912.19,15912.19,15575.43,15912.19,400],["2018-05-28",15743.81,15743.81,15743.81,15743.81,17000],["2018-05-29",15743.81,15743.81,15743.81,15743.81,0],["2018-05-30",15743.81,15743.81,15743.81,15743.81,0],["2018-05-31",15743.81,15743.81,15743.81,15743.81,0],["2018-06-01",15743.81,15743.81,15743.81,15743.81,0],["2018-06-04",15743.81,15743.81,15743.81,15743.81,0],["2018-06-05",15743.81,15743.81,15743.81,15743.81,0],["2018-06-06",14986.09,15575.43,14986.09,15575.43,1400],["2018-06-07",14986.09,15491.23,14986.09,15154.47,4000],["2018-06-08",15154.47,15154.47,14901.89,14901.89,3200],["2018-06-11",14901.89,14901.89,14733.51,14901.89,13700],["2018-06-12",14144.17,14901.89,14144.17,14733.51,14200],["2018-06-13",15070.28,15070.28,15070.28,15070.28,3600],["2018-06-14",15070.28,15070.28,15070.28,15070.28,0],["2018-06-15",15070.28,15070.28,15070.28,15070.28,0],["2018-06-18",15070.28,15070.28,15070.28,15070.28,0],["2018-06-19",14733.51,14986.09,14733.51,14986.09,2000],["2018-06-20",15154.47,16417.34,15070.28,16417.34,26100],["2018-06-21",18016.98,18016.98,18016.98,18016.98,35000],["2018-06-22",16248.96,16248.96,16248.96,16248.96,100],["2018-06-25",16248.96,16333.15,16248.96,16248.96,2000],["2018-06-26",17848.6,17848.6,17848.6,17848.6,38000],["2018-06-27",16080.58,16080.58,16080.58,16080.58,100],["2018-06-28",15407.04,15407.04,15407.04,15407.04,100],["2018-06-29",15322.85,15322.85,15322.85,15322.85,200],["2018-07-02",15322.85,15322.85,15322.85,15322.85,600],["2018-07-03",15322.85,15322.85,15238.66,15238.66,400],["2018-07-04",15238.66,15238.66,15238.66,15238.66,800],["2018-07-05",15154.47,15154.47,15154.47,15154.47,300],["2018-07-06",15154.47,15154.47,15154.47,15154.47,0],["2018-07-09",15154.47,15154.47,15070.28,15070.28,1200],["2018-07-10",15070.28,15070.28,15070.28,15070.28,0],["2018-07-11",15070.28,15070.28,15070.28,15070.28,0],["2018-07-12",15070.28,15070.28,15070.28,15070.28,0],["2018-07-13",15070.28,15070.28,15070.28,15070.28,0],["2018-07-16",14986.09,14986.09,14986.09,14986.09,600],["2018-07-17",14901.89,14901.89,14901.89,14901.89,300],["2018-07-18",14901.89,14901.89,14901.89,14901.89,0],["2018-07-19",14901.89,14901.89,14901.89,14901.89,0],["2018-07-20",13891.6,15154.47,13639.02,15154.47,2600],["2018-07-23",15154.47,15154.47,15154.47,15154.47,0],["2018-07-24",16333.15,16333.15,16333.15,16333.15,100],["2018-07-25",15491.23,15575.43,15491.23,15491.23,1500],["2018-07-26",15491.23,15491.23,15491.23,15491.23,0],["2018-07-27",15491.23,15491.23,15491.23,15491.23,0],["2018-07-30",15491.23,15491.23,15491.23,15491.23,0],["2018-07-31",15491.23,15491.23,15491.23,15491.23,0],["2018-08-01",14817.7,14817.7,14817.7,14817.7,100],["2018-08-02",14817.7,14817.7,14817.7,14817.7,48],["2018-08-03",14817.7,14901.89,14817.7,14817.7,5800],["2018-08-06",14817.7,14817.7,14817.7,14817.7,300],["2018-08-07",14817.7,14817.7,14817.7,14817.7,0],["2018-08-08",14817.7,14817.7,14817.7,14817.7,0],["2018-08-09",14817.7,14817.7,14817.7,14817.7,0],["2018-08-10",14817.7,14817.7,14817.7,14817.7,0],["2018-08-13",14817.7,14817.7,14817.7,14817.7,0],["2018-08-14",14817.7,14817.7,14817.7,14817.7,0],["2018-08-15",14817.7,14817.7,14817.7,14817.7,0],["2018-08-16",14817.7,14817.7,14817.7,14817.7,0],["2018-08-17",14312.55,14312.55,14312.55,14312.55,500],["2018-08-20",15575.43,15575.43,15238.66,15238.66,2200],["2018-08-21",15238.66,15238.66,15238.66,15238.66,300],["2018-08-22",15238.66,15238.66,15238.66,15238.66,0],["2018-08-23",14396.75,14565.13,14396.75,14565.13,900],["2018-08-24",14565.13,14565.13,14565.13,14565.13,0],["2018-08-27",14733.51,14733.51,14565.13,14565.13,2700],["2018-08-28",14733.51,14733.51,14733.51,14733.51,300],["2018-08-29",14565.13,14565.13,14565.13,14565.13,1000],["2018-08-30",14565.13,14733.51,14565.13,14733.51,400],["2018-08-31",14565.13,14565.13,14565.13,14565.13,1000],["2018-09-04",14565.13,14565.13,14565.13,14565.13,0],["2018-09-05",14565.13,14565.13,14565.13,14565.13,0],["2018-09-06",14565.13,14565.13,14565.13,14565.13,3],["2018-09-07",15070.28,15070.28,15070.28,15070.28,1000],["2018-09-10",15070.28,15070.28,15070.28,15070.28,0],["2018-09-11",14059.98,14059.98,13891.6,13891.6,300],["2018-09-12",14144.17,14144.17,14144.17,14144.17,1000],["2018-09-13",14059.98,14059.98,14059.98,14059.98,900],["2018-09-14",14059.98,14059.98,14059.98,14059.98,0],["2018-09-17",15154.47,15154.47,14059.98,14059.98,600],["2018-09-18",15070.28,15070.28,14312.55,14312.55,1500],["2018-09-19",14312.55,14312.55,14312.55,14312.55,100],["2018-09-20",14565.13,14565.13,14565.13,14565.13,1000],["2018-09-21",14565.13,14565.13,14565.13,14565.13,0],["2018-09-24",14565.13,14565.13,14565.13,14565.13,1000],["2018-09-25",14649.32,14649.32,14565.13,14565.13,1300],["2018-09-26",14565.13,14649.32,14565.13,14649.32,1200],["2018-09-27",14649.32,14649.32,14649.32,14649.32,0],["2018-09-28",14565.13,14649.32,14565.13,14649.32,5000],["2018-10-01",14565.13,14649.32,14396.75,14396.75,4800],["2018-10-02",14901.89,14901.89,14733.51,14733.51,3200],["2018-10-03",14733.51,14733.51,14733.51,14733.51,0],["2018-10-04",14733.51,14733.51,14733.51,14733.51,2500],["2018-10-05",14733.51,14817.7,14733.51,14817.7,3900],["2018-10-08",14817.7,14817.7,14817.7,14817.7,1900],["2018-10-09",14733.51,15154.47,14733.51,14901.89,6000],["2018-10-10",14901.89,14901.89,14733.51,14733.51,900],["2018-10-11",14733.51,14733.51,14733.51,14733.51,0],["2018-10-12",14733.51,14733.51,14733.51,14733.51,0],["2018-10-15",14733.51,14733.51,14733.51,14733.51,0],["2018-10-16",14733.51,14733.51,14733.51,14733.51,0],["2018-10-17",14733.51,14733.51,14733.51,14733.51,0],["2018-10-18",14733.51,14733.51,14733.51,14733.51,0],["2018-10-19",14733.51,14733.51,14733.51,14733.51,100],["2018-10-22",14733.51,14733.51,14733.51,14733.51,0],["2018-10-23",14649.32,14649.32,14649.32,14649.32,500],["2018-10-24",13723.21,13723.21,13723.21,13723.21,100],["2018-10-25",13723.21,13723.21,13723.21,13723.21,0],["2018-10-26",13723.21,13723.21,13723.21,13723.21,0],["2018-10-29",14986.09,14986.09,14986.09,14986.09,100],["2018-10-30",14312.55,16417.34,14312.55,15154.47,12300],["2018-10-31",14733.51,14733.51,14733.51,14733.51,100],["2018-11-01",14733.51,14733.51,14733.51,14733.51,0],["2018-11-02",14733.51,14733.51,14733.51,14733.51,200],["2018-11-05",14733.51,14733.51,14733.51,14733.51,0],["2018-11-06",14733.51,14901.89,14649.32,14649.32,3800],["2018-11-07",14649.32,14901.89,14649.32,14901.89,1700],["2018-11-08",14901.89,14901.89,14901.89,14901.89,0],["2018-11-09",14733.51,14901.89,14733.51,14901.89,6100],["2018-11-12",14901.89,14901.89,14901.89,14901.89,0],["2018-11-13",14901.89,14901.89,14901.89,14901.89,0],["2018-11-14",14901.89,14901.89,14901.89,14901.89,0],["2018-11-15",14986.09,16248.96,14986.09,16248.96,8400],["2018-11-16",16248.96,16248.96,16248.96,16248.96,0],["2018-11-19",15828.0,17596.02,15828.0,15996.38,17900],["2018-11-20",15996.38,15996.38,15996.38,15996.38,0],["2018-11-21",15575.43,15575.43,15575.43,15575.43,300],["2018-11-22",15575.43,15575.43,15575.43,15575.43,500],["2018-11-23",15575.43,15575.43,15575.43,15575.43,0],["2018-11-26",15575.43,15575.43,15575.43,15575.43,0],["2018-11-27",15322.85,15322.85,15322.85,15322.85,100],["2018-11-28",15322.85,15322.85,15322.85,15322.85,0],["2018-11-29",15322.85,15322.85,15322.85,15322.85,0],["2018-11-30",15322.85,15322.85,15322.85,15322.85,0],["2018-12-03",14144.17,16669.92,14144.17,16669.92,1400],["2018-12-04",15996.38,15996.38,15996.38,15996.38,900],["2018-12-05",15996.38,15996.38,15996.38,15996.38,0],["2018-12-06",15996.38,15996.38,15996.38,15996.38,0],["2018-12-07",15996.38,15996.38,15996.38,15996.38,0],["2018-12-10",14565.13,15912.19,14565.13,15912.19,200],["2018-12-11",15575.43,15575.43,15154.47,15154.47,600],["2018-12-12",15154.47,15154.47,15154.47,15154.47,0],["2018-12-13",14986.09,14986.09,14986.09,14986.09,300],["2018-12-14",14986.09,14986.09,14986.09,14986.09,0],["2018-12-17",14986.09,14986.09,14986.09,14986.09,0],["2018-12-18",14986.09,14986.09,14986.09,14986.09,0],["2018-12-19",14986.09,14986.09,14986.09,14986.09,0],["2018-12-20",14986.09,14986.09,14986.09,14986.09,0],["2018-12-21",14986.09,14986.09,14986.09,14986.09,0],["2018-12-24",14986.09,14986.09,14986.09,14986.09,0],["2018-12-25",14986.09,14986.09,14986.09,14986.09,0],["2018-12-26",14986.09,14986.09,14986.09,14986.09,0],["2018-12-27",15575.43,15575.43,15575.43,15575.43,1000],["2018-12-28",14480.94,14480.94,14480.94,14480.94,200],["2019-01-02",15575.43,15575.43,15322.85,15322.85,1000],["2019-01-03",14059.98,14059.98,14059.98,14059.98,300],["2019-01-04",14480.94,14480.94,14480.94,14480.94,100],["2019-01-07",15575.43,15575.43,15575.43,15575.43,400],["2019-01-08",15322.85,15322.85,15322.85,15322.85,300],["2019-01-09",15912.19,15912.19,15912.19,15912.19,500],["2019-01-10",14960.92,14960.92,14874.44,14874.44,1300],["2019-01-11",14874.44,14874.44,14874.44,14874.44,0],["2019-01-14",15133.88,15133.88,15133.88,15133.88,100],["2019-01-15",15133.88,15133.88,15133.88,15133.88,0],["2019-01-16",15133.88,15133.88,15133.88,15133.88,200],["2019-01-17",15133.88,15133.88,15133.88,15133.88,0],["2019-01-18",15133.88,15133.88,15133.88,15133.88,0],["2019-01-21",14960.92,14960.92,14960.92,14960.92,1000],["2019-01-22",14960.92,14960.92,14960.92,14960.92,18800],["2019-01-23",14269.09,14269.09,13923.17,13923.17,400],["2019-01-24",13923.17,13923.17,13923.17,13923.17,5000],["2019-01-25",13923.17,13923.17,13923.17,13923.17,1000],["2019-01-28",13923.17,13923.17,13923.17,13923.17,0],["2019-01-29",13923.17,13923.17,13923.17,13923.17,0],["2019-01-30",13923.17,13923.17,13923.17,13923.17,0],["2019-01-31",13058.38,13058.38,12971.9,12971.9,1000],["2019-02-01",12971.9,12971.9,12971.9,12971.9,0],["2019-02-11",12971.9,12971.9,12971.9,12971.9,0],["2019-02-12",12971.9,12971.9,12971.9,12971.9,0],["2019-02-13",13317.81,13750.21,13317.81,13750.21,300],["2019-02-14",13836.69,13836.69,13836.69,13836.69,600],["2019-02-15",13836.69,13836.69,13836.69,13836.69,0],["2019-02-18",13836.69,13836.69,13836.69,13836.69,0],["2019-02-19",13836.69,13836.69,13836.69,13836.69,100],["2019-02-20",13923.17,13923.17,13923.17,13923.17,100],["2019-02-21",13923.17,13923.17,13836.69,13836.69,200],["2019-02-22",13923.17,13923.17,13923.17,13923.17,100],["2019-02-25",13836.69,13836.69,13836.69,13836.69,100],["2019-02-26",15220.36,15220.36,15220.36,15220.36,100],["2019-02-27",14269.09,14269.09,14269.09,14269.09,100],["2019-02-28",14269.09,14269.09,14269.09,14269.09,0],["2019-03-01",14269.09,14269.09,14269.09,14269.09,0],["2019-03-04",14269.09,14269.09,14269.09,14269.09,0],["2019-03-05",15479.8,15479.8,15479.8,15479.8,100],["2019-03-06",14009.65,14009.65,14009.65,14009.65,200],["2019-03-07",14009.65,14009.65,14009.65,14009.65,0],["2019-03-08",14701.48,14701.48,14701.48,14701.48,300],["2019-03-11",14701.48,14701.48,14701.48,14701.48,0],["2019-03-12",14528.52,14528.52,14442.04,14442.04,1200],["2019-03-13",13404.29,13836.69,13231.33,13836.69,1600],["2019-03-14",13836.69,13836.69,13836.69,13836.69,0],["2019-03-15",14009.65,14009.65,14009.65,14009.65,1100],["2019-03-18",14009.65,14009.65,14009.65,14009.65,0],["2019-03-19",13750.21,14269.09,13750.21,13836.69,2900],["2019-03-20",13836.69,13836.69,13836.69,13836.69,0],["2019-03-21",14096.13,14269.09,14096.13,14269.09,1000],["2019-03-22",14269.09,14269.09,14269.09,14269.09,0],["2019-03-25",14269.09,14269.09,14269.09,14269.09,0],["2019-03-26",13836.69,13836.69,13836.69,13836.69,100],["2019-03-27",13836.69,13836.69,13836.69,13836.69,0],["2019-03-28",13577.25,13577.25,13577.25,13577.25,100],["2019-03-29",13577.25,13577.25,13577.25,13577.25,0],["2019-04-01",13577.25,13577.25,13577.25,13577.25,0],["2019-04-02",13317.81,14528.52,13231.33,14528.52,1400],["2019-04-03",14528.52,14528.52,14528.52,14528.52,0],["2019-04-04",13836.69,13836.69,13836.69,13836.69,800],["2019-04-05",14355.56,14355.56,14355.56,14355.56,100],["2019-04-08",14355.56,14355.56,14355.56,14355.56,0],["2019-04-09",14355.56,14355.56,14355.56,14355.56,0],["2019-04-10",14355.56,14355.56,14355.56,14355.56,0],["2019-04-11",14355.56,14355.56,14355.56,14355.56,0],["2019-04-12",14355.56,14355.56,14355.56,14355.56,0],["2019-04-16",14355.56,14355.56,14355.56,14355.56,0],["2019-04-17",14355.56,14355.56,14355.56,14355.56,0],["2019-04-18",14355.56,14355.56,14355.56,14355.56,11910],["2019-04-19",14355.56,14355.56,14355.56,14355.56,0],["2019-04-22",14355.56,14355.56,14355.56,14355.56,0],["2019-04-23",14096.13,14096.13,14096.13,14096.13,1500],["2019-04-24",14096.13,14096.13,14096.13,14096.13,0],["2019-04-25",14096.13,14096.13,14096.13,14096.13,0],["2019-04-26",14096.13,14096.13,14096.13,14096.13,0],["2019-05-02",13836.69,13836.69,13836.69,13836.69,200],["2019-05-03",13836.69,13836.69,13836.69,13836.69,2000],["2019-05-06",13836.69,13836.69,13836.69,13836.69,0],["2019-05-07",14096.13,14096.13,14096.13,14096.13,200],["2019-05-08",14096.13,14096.13,14096.13,14096.13,0],["2019-05-09",14096.13,14096.13,14096.13,14096.13,0],["2019-05-10",14096.13,14096.13,14096.13,14096.13,0],["2019-05-13",14096.13,14096.13,14096.13,14096.13,1134280],["2019-05-14",14096.13,14096.13,14096.13,14096.13,0],["2019-05-15",14096.13,14096.13,14096.13,14096.13,0],["2019-05-16",13404.29,13404.29,13404.29,13404.29,100],["2019-05-17",13836.69,13836.69,13836.69,13836.69,1800],["2019-05-20",13836.69,13836.69,13836.69,13836.69,0],["2019-05-21",13663.73,13663.73,13663.73,13663.73,400],["2019-05-22",13836.69,13836.69,13836.69,13836.69,100],["2019-05-23",13836.69,13836.69,13836.69,13836.69,0],["2019-05-24",13836.69,13836.69,13836.69,13836.69,0],["2019-05-27",13317.81,13317.81,13317.81,13317.81,700],["2019-05-28",13490.77,13490.77,13490.77,13490.77,300],["2019-05-29",13836.69,13836.69,13836.69,13836.69,600],["2019-05-30",13836.69,13836.69,13836.69,13836.69,0],["2019-05-31",13231.33,13231.33,13231.33,13231.33,500],["2019-06-03",13663.73,13663.73,13663.73,13663.73,100],["2019-06-04",13663.73,13663.73,13663.73,13663.73,0],["2019-06-05",13663.73,13663.73,13663.73,13663.73,0],["2019-06-06",13490.77,13490.77,13490.77,13490.77,900],["2019-06-07",13490.77,13490.77,13490.77,13490.77,0],["2019-06-10",13490.77,13490.77,13490.77,13490.77,0],["2019-06-11",13317.81,13490.77,13317.81,13490.77,300],["2019-06-12",12625.98,12625.98,12625.98,12625.98,100],["2019-06-13",12625.98,12625.98,12625.98,12625.98,0],["2019-06-14",12625.98,12625.98,12625.98,12625.98,0],["2019-06-17",12625.98,12625.98,12625.98,12625.98,600],["2019-06-18",13836.69,13836.69,13836.69,13836.69,100],["2019-06-19",13836.69,13836.69,13836.69,13836.69,0],["2019-06-20",15220.36,15220.36,15220.36,15220.36,100],["2019-06-21",13750.21,13750.21,13750.21,13750.21,600],["2019-06-24",13750.21,13750.21,13750.21,13750.21,0],["2019-06-25",12885.42,12885.42,12885.42,12885.42,100],["2019-06-26",13144.85,13144.85,12539.5,12539.5,2000],["2019-06-27",12625.98,12625.98,12625.98,12625.98,100],["2019-06-28",12885.42,13836.69,12798.94,12798.94,2200],["2019-07-01",12798.94,12798.94,12798.94,12798.94,0],["2019-07-02",12107.1,14009.65,12107.1,14009.65,400],["2019-07-03",15306.84,15306.84,15306.84,15306.84,100],["2019-07-04",13836.69,15912.19,13836.69,15912.19,1400],["2019-07-05",14355.56,14355.56,14355.56,14355.56,4100],["2019-07-08",13836.69,13836.69,13836.69,13836.69,100],["2019-07-09",13836.69,13836.69,13836.69,13836.69,100],["2019-07-10",13836.69,13836.69,13836.69,13836.69,0],["2019-07-11",13836.69,13836.69,13836.69,13836.69,0],["2019-07-12",13058.38,13058.38,13058.38,13058.38,100],["2019-07-15",13058.38,13058.38,13058.38,13058.38,0],["2019-07-16",13231.33,13231.33,13231.33,13231.33,300],["2019-07-17",14442.04,14442.04,14442.04,14442.04,100],["2019-07-18",13404.29,13404.29,13317.81,13317.81,300],["2019-07-19",14355.56,14355.56,14355.56,14355.56,100],["2019-07-22",15393.32,15393.32,15393.32,15393.32,100],["2019-07-23",13923.17,15912.19,13923.17,15912.19,200],["2019-07-24",16690.51,16690.51,16690.51,16690.51,100],["2019-07-25",16690.51,16690.51,16690.51,16690.51,0],["2019-07-26",17209.38,17209.38,17209.38,17209.38,100],["2019-07-29",17209.38,17209.38,17209.38,17209.38,0],["2019-07-30",17209.38,17209.38,17209.38,17209.38,0],["2019-07-31",17209.38,17209.38,17209.38,17209.38,0],["2019-08-01",17209.38,17209.38,17209.38,17209.38,0],["2019-08-02",17209.38,17209.38,17209.38,17209.38,0],["2019-08-05",17209.38,17209.38,17209.38,17209.38,0],["2019-08-06",17209.38,17209.38,17209.38,17209.38,0],["2019-08-07",17209.38,17209.38,17209.38,17209.38,0],["2019-08-08",17209.38,17209.38,17209.38,17209.38,0],["2019-08-09",17209.38,17209.38,17209.38,17209.38,0],["2019-08-12",17209.38,17209.38,17209.38,17209.38,0],["2019-08-13",17209.38,17209.38,17209.38,17209.38,0],["2019-08-14",17209.38,17209.38,17209.38,17209.38,0],["2019-08-15",17209.38,17209.38,17209.38,17209.38,0],["2019-08-16",17209.38,17209.38,17209.38,17209.38,0],["2019-08-19",17209.38,17209.38,17209.38,17209.38,0],["2019-08-20",17209.38,17209.38,17209.38,17209.38,0],["2019-08-21",17209.38,17209.38,17209.38,17209.38,0],["2019-08-22",15566.28,15566.28,15566.28,15566.28,100],["2019-08-23",14009.65,14009.65,14009.65,14009.65,100],["2019-08-26",14009.65,14009.65,14009.65,14009.65,0],["2019-08-27",14009.65,14009.65,14009.65,14009.65,300],["2019-08-28",13231.33,13231.33,13231.33,13231.33,500],["2019-08-29",12971.9,12971.9,12971.9,12971.9,200],["2019-08-30",12971.9,12971.9,12971.9,12971.9,0],["2019-09-03",12971.9,12971.9,12971.9,12971.9,0],["2019-09-04",13058.38,13058.38,13058.38,13058.38,100],["2019-09-05",13058.38,13058.38,13058.38,13058.38,0],["2019-09-06",13058.38,13144.85,13058.38,13144.85,200],["2019-09-09",13144.85,13144.85,13144.85,13144.85,0],["2019-09-10",11847.66,11847.66,11847.66,11847.66,100],["2019-09-11",11847.66,11847.66,11847.66,11847.66,0],["2019-09-12",12971.9,12971.9,12971.9,12971.9,3000],["2019-09-13",13750.21,13750.21,13750.21,13750.21,100],["2019-09-16",12971.9,13750.21,12971.9,13750.21,300],["2019-09-17",13750.21,13750.21,13750.21,13750.21,1300],["2019-09-18",13750.21,13750.21,13750.21,13750.21,0],["2019-09-19",13404.29,13750.21,13404.29,13404.29,5100],["2019-09-20",13404.29,13404.29,13404.29,13404.29,100],["2019-09-23",13404.29,13404.29,13404.29,13404.29,0],["2019-09-24",13750.21,13750.21,13750.21,13750.21,200],["2019-09-25",14009.65,14269.09,13404.29,14269.09,2200],["2019-09-26",14269.09,14269.09,14269.09,14269.09,0],["2019-09-27",14269.09,14269.09,14269.09,14269.09,0],["2019-09-30",14269.09,14269.09,14269.09,14269.09,4100],["2019-10-01",14269.09,14269.09,14269.09,14269.09,0],["2019-10-02",14269.09,14269.09,14269.09,14269.09,0],["2019-10-03",14269.09,14269.09,14269.09,14269.09,0],["2019-10-04",14269.09,14269.09,14269.09,14269.09,0],["2019-10-07",14269.09,14269.09,14269.09,14269.09,0],["2019-10-08",14269.09,14269.09,14269.09,14269.09,0],["2019-10-09",14269.09,14269.09,14269.09,14269.09,0],["2019-10-10",14269.09,14269.09,14269.09,14269.09,0],["2019-10-11",13231.33,13231.33,13231.33,13231.33,2000],["2019-10-14",14269.09,14269.09,14269.09,14269.09,100],["2019-10-15",14269.09,14269.09,14269.09,14269.09,0],["2019-10-16",13231.33,13231.33,13231.33,13231.33,2000],["2019-10-17",12539.5,13231.33,12366.54,13231.33,1000],["2019-10-18",14528.52,14528.52,14528.52,14528.52,100],["2019-10-21",14528.52,14528.52,14528.52,14528.52,0],["2019-10-22",15825.71,15825.71,15825.71,15825.71,100],["2019-10-23",14269.09,14269.09,14269.09,14269.09,200],["2019-10-24",14269.09,14269.09,14269.09,14269.09,0],["2019-10-25",14269.09,14269.09,14269.09,14269.09,400],["2019-10-28",14269.09,14269.09,14269.09,14269.09,0],["2019-10-29",14269.09,14269.09,14269.09,14269.09,0],["2019-10-30",14269.09,14269.09,14269.09,14269.09,0],["2019-10-31",14269.09,14269.09,14269.09,14269.09,0],["2019-11-01",14269.09,14269.09,14269.09,14269.09,0],["2019-11-04",14269.09,14269.09,14269.09,14269.09,0],["2019-11-05",13663.73,13663.73,13663.73,13663.73,1000],["2019-11-06",13663.73,13836.69,13663.73,13836.69,1500],["2019-11-07",13836.69,13836.69,13836.69,13836.69,0],["2019-11-08",13663.73,13663.73,13663.73,13663.73,1000],["2019-11-11",13663.73,13663.73,13663.73,13663.73,0],["2019-11-12",13663.73,13663.73,13663.73,13663.73,0],["2019-11-13",13404.29,13404.29,13404.29,13404.29,200],["2019-11-14",13404.29,13577.25,13404.29,13577.25,7000],["2019-11-15",13577.25,13577.25,13577.25,13577.25,2500],["2019-11-18",13058.38,13058.38,13058.38,13058.38,300],["2019-11-19",12971.9,13058.38,12798.94,12798.94,7000],["2019-11-20",13404.29,13577.25,13404.29,13577.25,700],["2019-11-21",13577.25,13577.25,13577.25,13577.25,3400],["2019-11-22",13577.25,14009.65,12280.06,13577.25,5100],["2019-11-25",13577.25,13577.25,13577.25,13577.25,0],["2019-11-26",13577.25,13577.25,13577.25,13577.25,0],["2019-11-27",12712.46,12712.46,12712.46,12712.46,300],["2019-11-28",12885.42,12885.42,11501.75,12539.5,1500],["2019-11-29",12798.94,12885.42,12798.94,12885.42,1300],["2019-12-02",13317.81,13317.81,13317.81,13317.81,100],["2019-12-03",12107.1,12107.1,12107.1,12107.1,600],["2019-12-04",12885.42,12885.42,12885.42,12885.42,500],["2019-12-05",12885.42,12885.42,12885.42,12885.42,0],["2019-12-06",12885.42,12885.42,12885.42,12885.42,0],["2019-12-09",13144.85,13144.85,13144.85,13144.85,200],["2019-12-10",13144.85,13317.81,13144.85,13317.81,2300],["2019-12-11",13404.29,13404.29,13404.29,13404.29,100],["2019-12-12",13404.29,13404.29,13404.29,13404.29,0],["2019-12-13",13490.77,13490.77,13490.77,13490.77,100],["2019-12-16",13490.77,13490.77,13490.77,13490.77,0],["2019-12-17",13490.77,13490.77,13490.77,13490.77,0],["2019-12-18",12453.02,13317.81,12453.02,13317.81,1200],["2019-12-19",13317.81,13317.81,13317.81,13317.81,0],["2019-12-20",13317.81,13317.81,13317.81,13317.81,0],["2019-12-23",13317.81,13317.81,13317.81,13317.81,0],["2019-12-24",13317.81,13317.81,13317.81,13317.81,0],["2019-12-25",13317.81,13317.81,13317.81,13317.81,0],["2019-12-26",13317.81,13317.81,13317.81,13317.81,0],["2019-12-27",12539.5,12539.5,12366.54,12366.54,1000],["2019-12-30",12366.54,12366.54,12366.54,12366.54,0],["2019-12-31",13231.33,13231.33,13231.33,13231.33,200],["2020-01-02",13231.33,13231.33,13231.33,13231.33,0],["2020-01-03",13231.33,13231.33,13231.33,13231.33,14955],["2020-01-06",12712.46,12798.94,12712.46,12798.94,1100],["2020-01-07",12798.94,12798.94,12798.94,12798.94,0],["2020-01-08",13577.25,13577.25,12107.1,12107.1,200],["2020-01-09",13317.81,13317.81,13317.81,13317.81,100],["2020-01-10",12107.1,12798.94,12107.1,12798.94,200],["2020-01-13",12107.1,13750.21,11761.19,13750.21,5000],["2020-01-14",13750.21,13750.21,13750.21,13750.21,0],["2020-01-15",13750.21,13750.21,13750.21,13750.21,0],["2020-01-16",12539.5,13750.21,12453.02,13750.21,800],["2020-01-17",13750.21,13750.21,13750.21,13750.21,0],["2020-01-20",13750.21,13750.21,13750.21,13750.21,0],["2020-01-21",13750.21,13750.21,13750.21,13750.21,0],["2020-01-22",12453.02,12539.5,12453.02,12539.5,1600],["2020-01-30",12539.5,13144.85,12539.5,13144.85,1100],["2020-01-31",13144.85,13144.85,13144.85,13144.85,0],["2020-02-03",13144.85,13144.85,13144.85,13144.85,0],["2020-02-04",13144.85,13144.85,13144.85,13144.85,0],["2020-02-05",13144.85,13144.85,13144.85,13144.85,0],["2020-02-06",12798.94,13317.81,12798.94,13317.81,200],["2020-02-07",14528.52,14528.52,14528.52,14528.52,100],["2020-02-10",14528.52,14528.52,14528.52,14528.52,0],["2020-02-11",14528.52,14528.52,14528.52,14528.52,0],["2020-02-12",14528.52,14528.52,14528.52,14528.52,0],["2020-02-13",13144.85,13144.85,13144.85,13144.85,1600],["2020-02-14",12020.62,13663.73,12020.62,13663.73,2600],["2020-02-17",12971.9,13144.85,12971.9,13144.85,1200],["2020-02-18",13144.85,13144.85,13144.85,13144.85,0],["2020-02-19",13144.85,13144.85,13144.85,13144.85,0],["2020-02-20",13144.85,13144.85,13144.85,13144.85,0],["2020-02-21",14009.65,14009.65,14009.65,14009.65,100],["2020-02-24",12671.15,13474.25,12671.15,13474.25,400],["2020-02-25",13831.18,13831.18,12224.98,13652.71,1900],["2020-02-26",14277.35,14277.35,14277.35,14277.35,100],["2020-02-27",14277.35,14277.35,14277.35,14277.35,0],["2020-02-28",12849.61,14009.65,12849.61,14009.65,2600],["2020-03-02",14009.65,14009.65,14009.65,14009.65,23],["2020-03-03",14277.35,14277.35,14277.35,14277.35,100],["2020-03-04",14277.35,14277.35,14277.35,14277.35,0],["2020-03-05",14277.35,14277.35,14277.35,14277.35,0],["2020-03-06",14277.35,14277.35,14277.35,14277.35,0],["2020-03-09",14277.35,14277.35,14277.35,14277.35,0],["2020-03-10",14277.35,14277.35,14277.35,14277.35,0],["2020-03-11",14277.35,14277.35,14277.35,14277.35,0],["2020-03-12",12849.61,13206.55,12849.61,13206.55,2200],["2020-03-13",13295.78,13295.78,13295.78,13295.78,100],["2020-03-16",14009.65,14009.65,14009.65,14009.65,100],["2020-03-17",14634.28,14634.28,14634.28,14634.28,100],["2020-03-18",14634.28,14634.28,14634.28,14634.28,0],["2020-03-19",14634.28,14634.28,14634.28,14634.28,0],["2020-03-20",14634.28,14634.28,14634.28,14634.28,0],["2020-03-23",14634.28,14634.28,14634.28,14634.28,0],["2020-03-24",14634.28,14634.28,14634.28,14634.28,0],["2020-03-25",14634.28,14634.28,14634.28,14634.28,0],["2020-03-26",14634.28,14634.28,14634.28,14634.28,0],["2020-03-27",13385.01,13385.01,13385.01,13385.01,3000],["2020-03-30",13385.01,13385.01,13385.01,13385.01,0],["2020-03-31",12046.51,12046.51,12046.51,12046.51,100],["2020-04-01",13206.55,13206.55,13206.55,13206.55,100],["2020-04-03",13385.01,13385.01,13385.01,13385.01,100],["2020-04-06",12046.51,12046.51,12046.51,12046.51,100],["2020-04-07",13117.31,13117.31,13117.31,13117.31,100],["2020-04-08",13295.78,13295.78,13295.78,13295.78,100],["2020-04-09",13206.55,13295.78,12135.75,12314.21,1100],["2020-04-10",13295.78,13295.78,11868.05,13206.55,500],["2020-04-13",12581.91,13206.55,12581.91,13206.55,1000],["2020-04-14",12403.45,12671.15,12314.21,12671.15,900],["2020-04-15",13028.08,13028.08,13028.08,13028.08,100],["2020-04-16",13028.08,13028.08,13028.08,13028.08,0],["2020-04-17",13028.08,13028.08,13028.08,13028.08,0],["2020-04-20",13206.55,13206.55,13206.55,13206.55,6000],["2020-04-21",13831.18,13831.18,13385.01,13385.01,200],["2020-04-22",14009.65,14009.65,14009.65,14009.65,100],["2020-04-23",14098.88,14098.88,14098.88,14098.88,100],["2020-04-24",14098.88,14098.88,14098.88,14098.88,0],["2020-04-27",13206.55,13206.55,13206.55,13206.55,100],["2020-04-28",13295.78,13295.78,13295.78,13295.78,100],["2020-04-29",13385.01,13385.01,13385.01,13385.01,100],["2020-05-04",13385.01,13385.01,13385.01,13385.01,0],["2020-05-05",13385.01,13385.01,13385.01,13385.01,0],["2020-05-06",12135.75,12135.75,12135.75,12135.75,100],["2020-05-07",12135.75,12135.75,12135.75,12135.75,0],["2020-05-08",11243.41,11243.41,11243.41,11243.41,200],["2020-05-11",11600.35,11600.35,11600.35,11600.35,100],["2020-05-12",11600.35,11600.35,11600.35,11600.35,0],["2020-05-13",11778.81,11778.81,11154.18,11154.18,400],["2020-05-14",11243.41,11600.35,11243.41,11243.41,5900],["2020-05-15",11243.41,11243.41,11243.41,11243.41,10000],["2020-05-18",11957.28,12224.98,11957.28,12224.98,300],["2020-05-19",12046.51,12938.85,11243.41,12314.21,800],["2020-05-20",11421.88,12849.61,11421.88,12849.61,200],["2020-05-21",12046.51,12760.38,12046.51,12760.38,2100],["2020-05-22",11600.35,12224.98,11600.35,11600.35,300],["2020-05-25",12046.51,12224.98,11332.64,11332.64,500],["2020-05-26",11957.28,11957.28,11511.11,11868.05,300],["2020-05-27",11778.81,11778.81,11778.81,11778.81,300],["2020-05-28",11778.81,11957.28,11778.81,11957.28,300],["2020-05-29",11957.28,12492.68,11957.28,12492.68,400],["2020-06-01",12492.68,12492.68,12492.68,12492.68,0],["2020-06-02",12224.98,12849.61,12224.98,12849.61,200],["2020-06-03",12849.61,12849.61,12849.61,12849.61,0],["2020-06-04",11600.35,12671.15,11600.35,12671.15,1000],["2020-06-05",12671.15,12671.15,12671.15,12671.15,0],["2020-06-08",12671.15,12671.15,12671.15,12671.15,0],["2020-06-09",11600.35,12671.15,11600.35,12671.15,600],["2020-06-10",13206.55,13206.55,11600.35,12760.38,900],["2020-06-11",12760.38,12760.38,12760.38,12760.38,0],["2020-06-12",11600.35,11600.35,11600.35,11600.35,100],["2020-06-15",11778.81,12581.91,11778.81,12581.91,2600],["2020-06-16",12581.91,12581.91,12581.91,12581.91,0],["2020-06-17",12760.38,12760.38,12760.38,12760.38,100],["2020-06-18",11600.35,12403.45,11600.35,11957.28,400],["2020-06-19",12314.21,12760.38,12314.21,12760.38,3900],["2020-06-22",13385.01,13385.01,13385.01,13385.01,202100],["2020-06-23",12046.51,13206.55,12046.51,13206.55,200],["2020-06-24",13206.55,13206.55,13206.55,13206.55,100],["2020-06-25",13206.55,13206.55,13206.55,13206.55,0],["2020-06-26",12046.51,13206.55,12046.51,13206.55,348],["2020-06-29",14277.35,14277.35,14277.35,14277.35,100],["2020-06-30",13385.01,13385.01,13385.01,13385.01,5000],["2020-07-01",12046.51,13028.08,12046.51,13028.08,500],["2020-07-02",13206.55,13206.55,12046.51,13206.55,700],["2020-07-03",13206.55,13206.55,13206.55,13206.55,0],["2020-07-06",13206.55,13206.55,13206.55,13206.55,0],["2020-07-07",13206.55,13206.55,13206.55,13206.55,0],["2020-07-08",11957.28,12760.38,11957.28,11957.28,900],["2020-07-09",12938.85,12938.85,12403.45,12938.85,300],["2020-07-10",13206.55,13206.55,13206.55,13206.55,100],["2020-07-13",11957.28,11957.28,11957.28,11957.28,100],["2020-07-14",11957.28,11957.28,11957.28,11957.28,0],["2020-07-15",11957.28,11957.28,11957.28,11957.28,0],["2020-07-16",11957.28,11957.28,11957.28,11957.28,0],["2020-07-17",11957.28,11957.28,11957.28,11957.28,100],["2020-07-20",11957.28,11957.28,11957.28,11957.28,0],["2020-07-21",11957.28,11957.28,11957.28,11957.28,0],["2020-07-22",11957.28,11957.28,11957.28,11957.28,0],["2020-07-23",11600.35,11600.35,10886.48,10886.48,400],["2020-07-24",10886.48,10886.48,10886.48,10886.48,0],["2020-07-27",9904.91,11778.81,9904.91,11778.81,1100],["2020-07-28",11778.81,11778.81,11778.81,11778.81,0],["2020-07-29",11778.81,11778.81,11778.81,11778.81,0],["2020-07-30",11778.81,11778.81,11778.81,11778.81,0],["2020-07-31",11778.81,11778.81,11778.81,11778.81,0],["2020-08-03",11778.81,11778.81,11778.81,11778.81,0],["2020-08-04",11778.81,11778.81,11778.81,11778.81,0],["2020-08-05",11689.58,11689.58,11689.58,11689.58,500],["2020-08-06",10797.24,10797.24,10797.24,10797.24,1000],["2020-08-07",10797.24,10797.24,10797.24,10797.24,0],["2020-08-10",10797.24,10797.24,10797.24,10797.24,0],["2020-08-11",10797.24,10797.24,10797.24,10797.24,0],["2020-08-12",10797.24,10797.24,10797.24,10797.24,0],["2020-08-13",10797.24,10797.24,10797.24,10797.24,0],["2020-08-14",10797.24,10797.24,10797.24,10797.24,0],["2020-08-17",10797.24,10797.24,10797.24,10797.24,0],["2020-08-18",10797.24,10797.24,10797.24,10797.24,0],["2020-08-19",10797.24,10797.24,10797.24,10797.24,0],["2020-08-20",10797.24,10797.24,10797.24,10797.24,14594],["2020-08-21",11689.58,11689.58,11154.18,11154.18,300],["2020-08-24",11957.28,11957.28,11957.28,11957.28,2100],["2020-08-25",11868.05,13028.08,11868.05,13028.08,500],["2020-08-26",12046.51,13206.55,12046.51,13206.55,200],["2020-08-27",12314.21,12849.61,12314.21,12849.61,200],["2020-08-28",13206.55,13206.55,11689.58,13117.31,1300],["2020-08-31",13117.31,13117.31,13028.08,13028.08,200],["2020-09-01",12938.85,12938.85,12938.85,12938.85,15000],["2020-09-03",12938.85,12938.85,12938.85,12938.85,0],["2020-09-04",12938.85,12938.85,12938.85,12938.85,0],["2020-09-07",12938.85,12938.85,12938.85,12938.85,0],["2020-09-08",11689.58,11689.58,11689.58,11689.58,400],["2020-09-09",12671.15,12671.15,12671.15,12671.15,100],["2020-09-10",12671.15,12671.15,12671.15,12671.15,0],["2020-09-11",12671.15,12671.15,12671.15,12671.15,0],["2020-09-14",12046.51,12046.51,12046.51,12046.51,100],["2020-09-15",12046.51,12046.51,12046.51,12046.51,0],["2020-09-16",12760.38,12849.61,12760.38,12849.61,200],["2020-09-17",12849.61,12849.61,12849.61,12849.61,0],["2020-09-18",12760.38,12760.38,12760.38,12760.38,100],["2020-09-21",12671.15,12671.15,12046.51,12046.51,3000],["2020-09-22",13117.31,13117.31,12492.68,12492.68,1700],["2020-09-23",12492.68,12671.15,12492.68,12671.15,200],["2020-09-24",12046.51,12492.68,12046.51,12492.68,1000],["2020-09-25",12760.38,13206.55,12492.68,13206.55,2300],["2020-09-28",13206.55,13206.55,13206.55,13206.55,0],["2020-09-29",13206.55,13206.55,13206.55,13206.55,0],["2020-09-30",13206.55,13206.55,13206.55,13206.55,0],["2020-10-01",13206.55,13206.55,13206.55,13206.55,0],["2020-10-02",12938.85,12938.85,12938.85,12938.85,500],["2020-10-05",12849.61,12849.61,12849.61,12849.61,100],["2020-10-06",12760.38,14009.65,12760.38,14009.65,700],["2020-10-07",15169.68,15169.68,15169.68,15169.68,100],["2020-10-08",13652.71,13652.71,13652.71,13652.71,400],["2020-10-09",14634.28,14634.28,14634.28,14634.28,100],["2020-10-12",13206.55,13563.48,13206.55,13563.48,200],["2020-10-13",13563.48,13563.48,13563.48,13563.48,0],["2020-10-14",14812.75,14812.75,14812.75,14812.75,100],["2020-10-15",13385.01,13563.48,13385.01,13385.01,56300],["2020-10-16",14277.35,14277.35,13385.01,14009.65,5900],["2020-10-19",15169.68,15169.68,15169.68,15169.68,100],["2020-10-20",15169.68,15169.68,15169.68,15169.68,0],["2020-10-21",15169.68,15169.68,15169.68,15169.68,0],["2020-10-22",15169.68,15169.68,15169.68,15169.68,0],["2020-10-23",14188.11,14188.11,14188.11,14188.11,100],["2020-10-26",15348.15,15348.15,15348.15,15348.15,100],["2020-10-27",15794.32,15794.32,15794.32,15794.32,100],["2020-10-28",15794.32,15794.32,15794.32,15794.32,0],["2020-10-29",15794.32,15794.32,15794.32,15794.32,0],["2020-10-30",14277.35,14991.22,14277.35,14991.22,200],["2020-11-02",13563.48,14991.22,13563.48,14991.22,1700],["2020-11-03",14991.22,14991.22,14991.22,14991.22,0],["2020-11-04",14991.22,14991.22,14991.22,14991.22,0],["2020-11-05",14991.22,14991.22,14991.22,14991.22,0],["2020-11-06",14991.22,14991.22,14991.22,14991.22,0],["2020-11-09",14991.22,14991.22,14991.22,14991.22,0],["2020-11-10",14991.22,14991.22,14991.22,14991.22,0],["2020-11-11",15526.62,15526.62,15526.62,15526.62,100],["2020-11-12",14009.65,14009.65,14009.65,14009.65,100],["2020-11-13",14991.22,14991.22,14991.22,14991.22,200],["2020-11-16",14991.22,14991.22,14991.22,14991.22,0],["2020-11-17",14991.22,14991.22,14991.22,14991.22,0],["2020-11-18",14991.22,14991.22,14991.22,14991.22,0],["2020-11-19",14991.22,14991.22,14991.22,14991.22,0],["2020-11-20",14991.22,14991.22,14991.22,14991.22,0],["2020-11-23",14991.22,14991.22,14991.22,14991.22,0],["2020-11-24",15526.62,15526.62,15526.62,15526.62,100],["2020-11-25",16329.72,16329.72,16329.72,16329.72,100],["2020-11-26",16329.72,16329.72,16329.72,16329.72,0],["2020-11-27",16329.72,16329.72,16329.72,16329.72,0],["2020-11-30",16329.72,16329.72,16329.72,16329.72,0],["2020-12-01",16329.72,16329.72,16329.72,16329.72,0],["2020-12-02",16329.72,16329.72,16329.72,16329.72,0],["2020-12-03",16329.72,16329.72,16329.72,16329.72,0],["2020-12-04",16329.72,16329.72,16329.72,16329.72,88],["2020-12-07",16329.72,16329.72,16329.72,16329.72,200],["2020-12-08",14723.52,14723.52,14723.52,14723.52,2400],["2020-12-09",15526.62,15526.62,15526.62,15526.62,100],["2020-12-10",14009.65,15258.92,14009.65,15258.92,800],["2020-12-11",15258.92,15258.92,15258.92,15258.92,0],["2020-12-14",15258.92,15258.92,15258.92,15258.92,0],["2020-12-15",15258.92,15258.92,15258.92,15258.92,0],["2020-12-16",15258.92,15258.92,15258.92,15258.92,0],["2020-12-17",13920.41,15437.38,13920.41,15437.38,200],["2020-12-18",15437.38,15437.38,15348.15,15348.15,600],["2020-12-21",15348.15,15348.15,15348.15,15348.15,0],["2020-12-22",15348.15,15348.15,15348.15,15348.15,0],["2020-12-23",14277.35,14901.98,13831.18,14901.98,1100],["2020-12-24",14901.98,14901.98,14901.98,14901.98,0],["2020-12-25",14901.98,14901.98,14901.98,14901.98,0],["2020-12-28",14545.05,15080.45,14545.05,15080.45,800],["2020-12-29",14991.22,16062.02,14991.22,16062.02,200],["2020-12-30",16062.02,16062.02,16062.02,16062.02,100],["2020-12-31",17400.52,17400.52,14545.05,17222.05,4100],["2021-01-04",17222.05,17222.05,17222.05,17222.05,0],["2021-01-05",17222.05,17222.05,17222.05,17222.05,0],["2021-01-06",17222.05,17222.05,17222.05,17222.05,0],["2021-01-07",15526.62,15615.85,15526.62,15615.85,3200],["2021-01-08",14366.58,15348.15,14366.58,15348.15,1100],["2021-01-11",13920.41,15258.92,13831.18,13831.18,4200],["2021-01-12",13831.18,13831.18,13831.18,13831.18,1200],["2021-01-13",13385.01,13831.18,13385.01,13831.18,3300],["2021-01-14",12938.85,13117.31,12938.85,13117.31,19400],["2021-01-15",13295.78,13741.95,13295.78,13741.95,2900],["2021-01-18",13385.01,13831.18,13385.01,13831.18,6300],["2021-01-19",13741.95,13741.95,13385.01,13385.01,1000],["2021-01-20",13385.01,13385.01,13385.01,13385.01,900],["2021-01-21",12492.68,13741.95,12492.68,13206.55,900],["2021-01-22",13652.71,13652.71,13385.01,13385.01,2200],["2021-01-25",13385.01,13385.01,13385.01,13385.01,96],["2021-01-26",12581.91,13652.71,12492.68,13652.71,800],["2021-01-27",13385.01,13385.01,13385.01,13385.01,100],["2021-01-28",12671.15,13295.78,12581.91,13295.78,300],["2021-01-29",14277.35,14277.35,14277.35,14277.35,100],["2021-02-01",14991.22,14991.22,14991.22,14991.22,100],["2021-02-02",14098.88,14991.22,13652.71,13652.71,3600],["2021-02-03",14277.35,14277.35,14277.35,14277.35,100],["2021-02-04",14277.35,14277.35,14277.35,14277.35,0],["2021-02-05",14277.35,14277.35,14277.35,14277.35,0],["2021-02-08",13920.41,13920.41,13920.41,13920.41,100],["2021-02-09",13920.41,13920.41,13920.41,13920.41,0],["2021-02-17",13920.41,13920.41,13920.41,13920.41,0],["2021-02-18",13563.48,13563.48,13117.31,13117.31,800],["2021-02-19",12492.68,13385.01,12492.68,13385.01,1700],["2021-02-22",13385.01,13385.01,13385.01,13385.01,0],["2021-02-23",12492.68,13741.95,12492.68,13563.48,2400],["2021-02-24",13385.01,13385.01,13295.78,13295.78,200],["2021-02-25",13295.78,13295.78,13295.78,13295.78,0],["2021-02-26",13206.55,13206.55,12938.85,12938.85,200],["2021-03-01",12671.15,13295.78,12671.15,12760.38,1500],["2021-03-02",12760.38,13206.55,12760.38,13206.55,1200],["2021-03-03",13206.55,13206.55,13206.55,13206.55,0],["2021-03-04",13117.31,13117.31,12671.15,12671.15,600],["2021-03-05",13206.55,13206.55,12760.38,12760.38,1200],["2021-03-08",13117.31,13117.31,13028.08,13028.08,600],["2021-03-09",12938.85,13385.01,12938.85,13385.01,2300],["2021-03-10",13385.01,13563.48,13385.01,13563.48,2700],["2021-03-11",13563.48,13563.48,13385.01,13385.01,400],["2021-03-12",13741.95,13741.95,13028.08,13385.01,1600],["2021-03-15",13295.78,13563.48,13295.78,13474.25,9852],["2021-03-16",12581.91,13474.25,12581.91,13385.01,2008],["2021-03-17",13563.48,13563.48,13563.48,13563.48,2340],["2021-03-18",13385.01,13385.01,13385.01,13385.01,1080],["2021-03-19",13117.31,13563.48,13117.31,13563.48,3500],["2021-03-22",13741.95,13741.95,13563.48,13563.48,1300],["2021-03-23",12938.85,13652.71,12938.85,13652.71,500],["2021-03-24",13385.01,13474.25,13385.01,13474.25,400],["2021-03-25",13117.31,13385.01,13028.08,13385.01,1100],["2021-03-26",13117.31,13385.01,12938.85,13385.01,11800],["2021-03-29",13028.08,13385.01,13028.08,13385.01,200],["2021-03-30",13385.01,13385.01,13117.31,13385.01,2500],["2021-03-31",13385.01,13385.01,13385.01,13385.01,0],["2021-04-01",13385.01,13474.25,13385.01,13474.25,700],["2021-04-02",13652.71,13652.71,13652.71,13652.71,1500],["2021-04-05",13295.78,13563.48,13295.78,13385.01,3300],["2021-04-06",13385.01,13385.01,13295.78,13295.78,2200],["2021-04-07",13295.78,13295.78,13206.55,13206.55,2500],["2021-04-08",13385.01,13474.25,13295.78,13474.25,2000],["2021-04-09",13385.01,13474.25,13295.78,13474.25,800],["2021-04-12",13474.25,13741.95,13474.25,13474.25,11100],["2021-04-13",13652.71,13652.71,13563.48,13563.48,600],["2021-04-14",13563.48,13563.48,13385.01,13385.01,2400],["2021-04-15",13474.25,13563.48,13385.01,13563.48,1300],["2021-04-16",13563.48,13563.48,13474.25,13563.48,3500],["2021-04-19",13563.48,13563.48,13474.25,13474.25,2200],["2021-04-20",13474.25,13474.25,13385.01,13385.01,6500],["2021-04-22",13563.48,13563.48,13563.48,13563.48,500],["2021-04-23",13563.48,13563.48,13563.48,13563.48,0],["2021-04-26",13385.01,13563.48,13206.55,13563.48,2000],["2021-04-27",13563.48,13563.48,13563.48,13563.48,0],["2021-04-28",13563.48,13563.48,13563.48,13563.48,100],["2021-04-29",12938.85,13474.25,12938.85,13474.25,1500],["2021-05-04",13474.25,13474.25,13474.25,13474.25,0],["2021-05-05",12581.91,13385.01,12581.91,13385.01,2900],["2021-05-06",13117.31,13117.31,12938.85,12938.85,600],["2021-05-07",12938.85,13028.08,12938.85,12938.85,1500],["2021-05-10",12938.85,12938.85,12938.85,12938.85,200],["2021-05-11",13295.78,13295.78,13295.78,13295.78,200],["2021-05-12",13295.78,13652.71,13295.78,13652.71,1100],["2021-05-13",13652.71,13652.71,13652.71,13652.71,0],["2021-05-14",13652.71,13652.71,13652.71,13652.71,0],["2021-05-17",12938.85,12938.85,12938.85,12938.85,1000],["2021-05-18",13028.08,13028.08,13028.08,13028.08,100],["2021-05-19",13028.08,13028.08,13028.08,13028.08,316],["2021-05-20",13385.01,13385.01,12581.91,13385.01,10400],["2021-05-21",12938.85,12938.85,12938.85,12938.85,700],["2021-05-24",12938.85,13028.08,12938.85,13028.08,3400],["2021-05-25",12581.91,12581.91,12492.68,12581.91,3100],["2021-05-26",13117.31,13206.55,12938.85,12938.85,3200],["2021-05-27",12581.91,12581.91,12492.68,12492.68,1000],["2021-05-28",12849.61,12938.85,12849.61,12938.85,2200],["2021-05-31",12938.85,12938.85,12938.85,12938.85,500],["2021-06-01",12938.85,13295.78,12938.85,13206.55,2600],["2021-06-02",12671.15,13206.55,12492.68,13206.55,3600],["2021-06-03",13117.31,13117.31,12938.85,12938.85,3500],["2021-06-04",12938.85,12938.85,12938.85,12938.85,0],["2021-06-07",12938.85,13295.78,12581.91,13295.78,5200],["2021-06-08",13295.78,13295.78,13295.78,13295.78,0],["2021-06-09",12938.85,12938.85,12938.85,12938.85,600],["2021-06-10",12492.68,12671.15,12492.68,12671.15,1100],["2021-06-11",12492.68,12581.91,12492.68,12581.91,600],["2021-06-14",12760.38,12760.38,12760.38,12760.38,100],["2021-06-15",12224.98,12849.61,12224.98,12581.91,2760],["2021-06-16",12581.91,12581.91,12581.91,12581.91,0],["2021-06-17",12581.91,12581.91,12492.68,12581.91,2600],["2021-06-18",12492.68,12760.38,12492.68,12760.38,200],["2021-06-21",12760.38,12849.61,12760.38,12849.61,1480],["2021-06-22",12938.85,13028.08,12938.85,13028.08,2000],["2021-06-23",12938.85,12938.85,12938.85,12938.85,108],["2021-06-24",12938.85,13028.08,12581.91,12938.85,2400],["2021-06-25",12671.15,12849.61,12671.15,12849.61,2300],["2021-06-28",12938.85,13117.31,12938.85,12938.85,3800],["2021-06-29",12938.85,12938.85,12938.85,12938.85,1300],["2021-06-30",12938.85,12938.85,12938.85,12938.85,1200],["2021-07-01",12938.85,12938.85,12938.85,12938.85,0],["2021-07-02",12581.91,12581.91,12581.91,12581.91,1200],["2021-07-05",12581.91,12581.91,12581.91,12581.91,0],["2021-07-06",12581.91,12581.91,12581.91,12581.91,3800],["2021-07-07",12581.91,12581.91,12581.91,12581.91,500],["2021-07-08",12581.91,12581.91,12581.91,12581.91,0],["2021-07-09",12581.91,12581.91,12581.91,12581.91,300],["2021-07-12",12581.91,12581.91,12581.91,12581.91,800],["2021-07-13",12581.91,12581.91,12581.91,12581.91,0],["2021-07-14",12760.38,12760.38,12760.38,12760.38,100],["2021-07-15",12760.38,12760.38,12671.15,12671.15,1000],["2021-07-16",12671.15,12671.15,12671.15,12671.15,0],["2021-07-19",12763.64,12856.13,12763.64,12763.64,1300],["2021-07-20",12763.64,12763.64,12763.64,12763.64,0],["2021-07-21",12486.17,12486.17,12486.17,12486.17,800],["2021-07-22",12578.66,12578.66,12486.17,12486.17,5100],["2021-07-23",12671.15,12671.15,12671.15,12671.15,300],["2021-07-26",12856.13,12948.62,12856.13,12948.62,1200],["2021-07-27",12948.62,12948.62,12948.62,12948.62,0],["2021-07-28",12763.64,12763.64,12763.64,12763.64,1300],["2021-07-29",12948.62,12948.62,12948.62,12948.62,1500],["2021-07-30",12948.62,12948.62,12948.62,12948.62,2400],["2021-08-02",12948.62,12948.62,12948.62,12948.62,200],["2021-08-03",12948.62,12948.62,12948.62,12948.62,0],["2021-08-04",12948.62,12948.62,12948.62,12948.62,0],["2021-08-05",12856.13,12856.13,12856.13,12856.13,800],["2021-08-06",12856.13,12856.13,12856.13,12856.13,200],["2021-08-09",12856.13,12856.13,12856.13,12856.13,0],["2021-08-10",12948.62,12948.62,12948.62,12948.62,1500],["2021-08-11",12948.62,12948.62,12948.62,12948.62,0],["2021-08-12",12856.13,12856.13,12856.13,12856.13,100],["2021-08-13",12856.13,12856.13,12856.13,12856.13,1000],["2021-08-16",12856.13,12856.13,12856.13,12856.13,0],["2021-08-17",12856.13,12856.13,12856.13,12856.13,0],["2021-08-18",12948.62,12948.62,12948.62,12948.62,5100],["2021-08-19",12948.62,12948.62,12948.62,12948.62,0],["2021-08-20",12948.62,12948.62,12948.62,12948.62,500],["2021-08-23",12948.62,12948.62,12948.62,12948.62,0],["2021-08-24",12948.62,12948.62,12948.62,12948.62,0],["2021-08-25",12116.21,12116.21,12116.21,12116.21,100],["2021-08-26",12116.21,12116.21,12116.21,12116.21,0],["2021-08-27",12116.21,12116.21,12116.21,12116.21,0],["2021-08-30",12856.13,13133.6,12856.13,13133.6,900],["2021-08-31",13226.09,13226.09,13226.09,13226.09,100],["2021-09-01",13226.09,13226.09,13226.09,13226.09,200],["2021-09-06",12578.66,12671.15,12578.66,12671.15,700],["2021-09-07",12671.15,12763.64,12671.15,12671.15,3100],["2021-09-08",12671.15,12671.15,12671.15,12671.15,100],["2021-09-09",12763.64,12763.64,12671.15,12671.15,2000],["2021-09-10",12856.13,12856.13,12856.13,12856.13,500],["2021-09-13",12856.13,12856.13,12856.13,12856.13,0],["2021-09-14",12856.13,12856.13,12856.13,12856.13,0],["2021-09-15",12856.13,12856.13,12856.13,12856.13,0],["2021-09-16",12763.64,12948.62,12763.64,12948.62,700],["2021-09-17",13318.58,13411.07,13318.58,13411.07,700],["2021-09-20",12948.62,13041.11,12948.62,12948.62,4000],["2021-09-21",12948.62,13873.52,12948.62,13873.52,16600],["2021-09-22",13873.52,13873.52,13873.52,13873.52,0],["2021-09-23",13781.03,14798.42,13781.03,14798.42,2600],["2021-09-24",14335.97,14798.42,14335.97,14335.97,5700],["2021-09-27",14798.42,14798.42,14798.42,14798.42,500],["2021-09-28",13596.05,13966.01,13596.05,13966.01,2100],["2021-09-29",14335.97,14428.46,14335.97,14428.46,1140],["2021-09-30",15538.34,15538.34,15538.34,15538.34,1000],["2021-10-01",15538.34,15538.34,14428.46,14428.46,3700],["2021-10-04",14428.46,14428.46,13873.52,13873.52,2700],["2021-10-05",14798.42,15075.89,14798.42,15075.89,1400],["2021-10-06",14058.5,14058.5,14058.5,14058.5,400],["2021-10-07",14058.5,14058.5,14058.5,14058.5,0],["2021-10-08",14058.5,15260.87,14058.5,15260.87,800],["2021-10-11",14798.42,14798.42,14798.42,14798.42,1134380],["2021-10-12",14798.42,14798.42,14798.42,14798.42,0],["2021-10-13",14798.42,14798.42,14798.42,14798.42,500],["2021-10-14",14058.5,14243.48,14058.5,14243.48,1100],["2021-10-15",14798.42,14798.42,14613.44,14613.44,900],["2021-10-18",14613.44,14613.44,14613.44,14613.44,0],["2021-10-19",14613.44,14613.44,14243.48,14243.48,5600],["2021-10-20",15630.83,15630.83,15630.83,15630.83,15700],["2021-10-21",15723.32,17018.18,15723.32,17018.18,300],["2021-10-22",17018.18,17203.16,16555.73,17203.16,2300],["2021-10-25",18683.0,18867.98,17758.1,18867.98,20500],["2021-10-26",17573.12,17943.08,17573.12,17943.08,2500],["2021-10-27",17665.61,18867.98,17573.12,17943.08,5600],["2021-10-28",17573.12,17573.12,17573.12,17573.12,500],["2021-10-29",18775.49,18867.98,18220.55,18220.55,700],["2021-11-01",17573.12,17573.12,17573.12,17573.12,5100],["2021-11-02",17573.12,18960.47,17573.12,18498.02,5200],["2021-11-03",20162.85,20162.85,19422.92,19700.4,3700],["2021-11-04",18683.0,19422.92,18683.0,19422.92,500],["2021-11-05",18590.51,19515.42,18498.02,18498.02,1732],["2021-11-08",19422.92,19700.4,18683.0,19700.4,1200],["2021-11-09",19607.91,19885.38,19237.94,19885.38,15300],["2021-11-10",18775.49,19885.38,18498.02,19885.38,4000],["2021-11-11",19885.38,20162.85,19792.89,20070.36,2300],["2021-11-12",19422.92,19885.38,18498.02,19885.38,2800],["2021-11-15",18775.49,19700.4,18683.0,19700.4,1300],["2021-11-16",19422.92,19792.89,19422.92,19700.4,3708],["2021-11-17",18498.02,19792.89,18498.02,19607.91,11600],["2021-11-18",19422.92,19422.92,19422.92,19422.92,200],["2021-11-19",19145.45,19422.92,18867.98,19422.92,2700],["2021-11-22",19422.92,19422.92,18775.49,18775.49,6700],["2021-11-23",19330.43,19330.43,18498.02,18590.51,3400],["2021-11-24",18498.02,19145.45,18498.02,18590.51,1800],["2021-11-25",18498.02,18683.0,18498.02,18498.02,2200],["2021-11-26",18498.02,18498.02,18498.02,18498.02,100],["2021-11-29",17665.61,17758.1,17665.61,17758.1,1100],["2021-11-30",18498.02,18590.51,18498.02,18590.51,200],["2021-12-01",18590.51,18775.49,18405.53,18775.49,2700],["2021-12-02",18683.0,18960.47,18498.02,18960.47,3500],["2021-12-03",19145.45,19145.45,18405.53,18405.53,2300],["2021-12-06",18405.53,18405.53,18313.04,18313.04,8100],["2021-12-07",18405.53,18405.53,18313.04,18313.04,4100],["2021-12-08",18128.06,18128.06,18128.06,18128.06,100],["2021-12-09",18867.98,18867.98,18128.06,18128.06,2400],["2021-12-10",18128.06,19330.43,18128.06,18220.55,1500],["2021-12-13",18313.04,18405.53,18313.04,18405.53,200],["2021-12-14",18405.53,18405.53,18405.53,18405.53,0],["2021-12-15",18498.02,18498.02,18405.53,18405.53,200],["2021-12-16",18128.06,18128.06,18128.06,18128.06,200],["2021-12-17",18128.06,18128.06,17388.14,17388.14,1700],["2021-12-20",18313.04,18313.04,18313.04,18313.04,490],["2021-12-21",17943.08,17943.08,17110.67,17110.67,500],["2021-12-22",16370.75,16370.75,16370.75,16370.75,100],["2021-12-23",17758.1,17758.1,17758.1,17758.1,700],["2021-12-24",17665.61,18220.55,17665.61,18220.55,2800],["2021-12-27",18220.55,18498.02,18220.55,18498.02,1000],["2021-12-28",17480.63,17480.63,17480.63,17480.63,500],["2021-12-29",17573.12,18035.57,17573.12,17850.59,900],["2021-12-30",17295.65,18405.53,17295.65,18405.53,200],["2021-12-31",17758.1,17758.1,17480.63,17480.63,300],["2022-01-04",17850.59,17850.59,17203.16,17203.16,1200],["2022-01-05",18220.55,18220.55,17295.65,17295.65,1200],["2022-01-06",17295.65,17480.63,16185.77,17480.63,3500],["2022-01-07",17295.65,17480.63,16833.2,17480.63,2000],["2022-01-10",17480.63,17480.63,17295.65,17295.65,1300],["2022-01-11",17110.67,17295.65,16648.22,17110.67,1800],["2022-01-12",17295.65,18498.02,17295.65,18498.02,16100],["2022-01-13",20255.34,20255.34,20255.34,20255.34,3500],["2022-01-14",18960.47,18960.47,18498.02,18590.51,900],["2022-01-17",18313.04,18590.51,18313.04,18590.51,5800],["2022-01-18",17388.14,17388.14,17110.67,17203.16,600],["2022-01-19",17203.16,17203.16,17203.16,17203.16,0],["2022-01-20",16555.73,16555.73,16555.73,16555.73,100],["2022-01-21",18035.57,18128.06,17758.1,18128.06,2000],["2022-01-24",18128.06,18128.06,16925.69,16925.69,2200],["2022-01-25",18405.53,18405.53,17758.1,17758.1,200],["2022-01-26",17850.59,18220.55,17850.59,18220.55,300],["2022-01-27",16740.71,16740.71,16740.71,16740.71,100],["2022-01-28",16740.71,17203.16,16740.71,17203.16,300],["2022-02-07",17203.16,17203.16,17110.67,17110.67,1100],["2022-02-08",17110.67,17110.67,17110.67,17110.67,0],["2022-02-09",17388.14,17573.12,17295.65,17573.12,4700],["2022-02-10",17573.12,17573.12,17295.65,17295.65,8500],["2022-02-11",17295.65,17295.65,17295.65,17295.65,0],["2022-02-14",17295.65,17295.65,17295.65,17295.65,0],["2022-02-15",17388.14,18960.47,17388.14,18960.47,200],["2022-02-16",18960.47,18960.47,18960.47,18960.47,0],["2022-02-17",18960.47,18960.47,18590.51,18867.98,3400],["2022-02-18",17573.12,17573.12,17388.14,17573.12,10600],["2022-02-21",16925.69,17573.12,16925.69,17573.12,3300],["2022-02-22",17018.18,17480.63,16278.26,17480.63,8300],["2022-02-23",17388.14,17480.63,16555.73,17480.63,3400],["2022-02-24",17388.14,17388.14,16370.75,16370.75,1000],["2022-02-25",17110.67,17480.63,16648.22,16648.22,6800],["2022-02-28",17480.63,17480.63,17110.67,17480.63,3400],["2022-03-01",16648.22,17203.16,16648.22,16833.2,900],["2022-03-02",17480.63,18498.02,17480.63,18498.02,60000],["2022-03-03",17943.08,18220.55,17758.1,18220.55,10100],["2022-03-04",19792.89,19885.38,18405.53,18498.02,20100],["2022-03-07",18405.53,18405.53,17758.1,18128.06,11200],["2022-03-08",17943.08,17943.08,17665.61,17665.61,11700],["2022-03-09",16740.71,17665.61,16740.71,17665.61,6300],["2022-03-10",17665.61,18498.02,17665.61,18498.02,4000],["2022-03-11",17573.12,18405.53,17573.12,17665.61,4200],["2022-03-14",18035.57,18035.57,16925.69,17758.1,26900],["2022-03-15",17665.61,18128.06,17665.61,17943.08,11600],["2022-03-16",18035.57,18128.06,18035.57,18128.06,1200],["2022-03-17",17573.12,18035.57,17573.12,17850.59,8400],["2022-03-18",17018.18,18035.57,17018.18,18035.57,5300],["2022-03-21",18035.57,18035.57,18035.57,18035.57,0],["2022-03-22",17203.16,18128.06,17203.16,18128.06,300],["2022-03-23",17295.65,17295.65,17203.16,17295.65,500],["2022-03-24",17388.14,17850.59,17388.14,17573.12,3200],["2022-03-25",17388.14,17943.08,17388.14,17943.08,3100],["2022-03-28",17943.08,18313.04,17665.61,18035.57,8300],["2022-03-29",18128.06,18220.55,18035.57,18035.57,6900],["2022-03-30",17665.61,18313.04,17573.12,18035.57,5600],["2022-03-31",18035.57,18128.06,18035.57,18128.06,5900],["2022-04-01",17758.1,18035.57,17573.12,17573.12,10000],["2022-04-04",18498.02,19330.43,18035.57,19330.43,18300],["2022-04-05",21180.24,21180.24,21180.24,21180.24,21300],["2022-04-06",23215.02,23215.02,23215.02,23215.02,14700],["2022-04-07",25527.27,25527.27,23307.51,25527.27,60700],["2022-04-08",27747.04,28024.51,27747.04,28024.51,31600],["2022-04-12",30799.21,30799.21,30799.21,30799.21,7500],["2022-04-13",33758.89,33851.38,33758.89,33851.38,10600],["2022-04-14",37181.03,37181.03,37181.03,37181.03,37000],["2022-04-15",40880.63,40880.63,33758.89,35146.25,189300],["2022-04-18",31631.62,32833.99,31631.62,31631.62,68500],["2022-04-19",28579.45,33666.4,28486.96,28764.43,38800],["2022-04-20",26452.17,28856.92,26174.7,26359.68,2444972],["2022-04-21",27747.04,28949.41,27747.04,28949.41,12500],["2022-04-22",31446.64,31816.6,31446.64,31816.6,37100],["2022-04-25",33296.44,34036.36,29226.88,30429.25,23500],["2022-04-26",28024.51,30521.74,27932.02,30521.74,20000],["2022-04-27",30521.74,32279.05,30429.25,32279.05,10700],["2022-04-28",30891.7,30984.19,29226.88,30984.19,43700],["2022-04-29",30521.74,30891.7,29226.88,29226.88,7600],["2022-05-04",29226.88,30059.29,28024.51,28579.45,10900],["2022-05-05",29134.39,29134.39,27192.09,27192.09,13200],["2022-05-06",27192.09,27192.09,26359.68,26452.17,2500],["2022-05-09",25064.82,26452.17,24602.37,24602.37,12100],["2022-05-10",22567.59,27007.11,22567.59,27007.11,26500],["2022-05-11",26082.21,26914.62,26082.21,26637.15,585280],["2022-05-12",27747.04,27747.04,25897.23,25897.23,24000],["2022-05-13",25897.23,28486.96,25897.23,28486.96,58600],["2022-05-16",31076.68,31261.66,31076.68,31261.66,25400],["2022-05-17",33296.44,34313.83,32464.03,34221.34,56300],["2022-05-18",35053.75,35053.75,31539.13,33851.38,7400],["2022-05-19",32371.54,32649.01,30799.21,32371.54,15500],["2022-05-20",30799.21,32649.01,30799.21,32556.52,13600],["2022-05-23",32649.01,32649.01,31631.62,32464.03,13500],["2022-05-24",30984.19,32833.99,30984.19,32371.54,18000],["2022-05-25",33296.44,33296.44,32094.07,32371.54,5200],["2022-05-26",32371.54,33481.42,32371.54,33481.42,37100],["2022-05-27",33481.42,34221.34,33481.42,33758.89,9300],["2022-05-30",35516.21,36996.05,33851.38,35608.7,11200],["2022-05-31",35146.25,35146.25,32741.5,34498.81,20300],["2022-06-01",33018.97,34221.34,32464.03,34036.36,4000],["2022-06-02",36348.62,36348.62,32556.52,33758.89,11500],["2022-06-03",32371.54,33296.44,32371.54,33111.46,2000],["2022-06-06",33111.46,33111.46,31539.13,33111.46,16300],["2022-06-07",30059.29,32741.5,30059.29,32741.5,9300],["2022-06-08",31169.17,32649.01,31169.17,32649.01,15600],["2022-06-09",32371.54,32371.54,31354.15,31354.15,600],["2022-06-10",30244.27,31631.62,30244.27,30799.21,3100],["2022-06-13",30706.72,33851.38,28671.94,30059.29,14000],["2022-06-14",29966.8,32371.54,28856.92,30706.72,7400],["2022-06-15",30429.25,32186.56,29041.9,29041.9,17300],["2022-06-16",29966.8,31909.09,29966.8,31169.17,29400],["2022-06-17",29966.8,31354.15,28671.94,28671.94,36600],["2022-06-20",28764.43,29966.8,26822.13,29411.86,19100],["2022-06-21",27747.04,29226.88,27747.04,29226.88,1700],["2022-06-22",27747.04,27747.04,27284.58,27284.58,6900],["2022-06-23",29041.9,29041.9,26359.68,28579.45,3800],["2022-06-24",27747.04,28579.45,26822.13,28486.96,800],["2022-06-27",28486.96,28486.96,27099.6,27654.55,9100],["2022-06-28",29226.88,29226.88,27747.04,27747.04,1300],["2022-06-29",27747.04,27747.04,27192.09,27192.09,4200],["2022-06-30",27007.11,27747.04,26359.68,27747.04,6700],["2022-07-01",26359.68,27654.55,25897.23,26174.7,11400],["2022-07-04",26822.13,27747.04,26822.13,27007.11,5600],["2022-07-05",26822.13,27284.58,26359.68,27284.58,2100],["2022-07-06",27192.09,27284.58,26822.13,26822.13,1200],["2022-07-07",26452.17,27747.04,26452.17,27562.06,1600],["2022-07-08",27562.06,27562.06,27562.06,27562.06,800],["2022-07-11",27469.57,27469.57,26359.68,26822.13,3600],["2022-07-12",26729.64,26729.64,26729.64,26729.64,1000],["2022-07-13",28579.45,28579.45,28579.45,28579.45,100],["2022-07-14",28117.0,28117.0,27932.02,27932.02,1300],["2022-07-15",27747.04,27747.04,26359.68,26359.68,1200],["2022-07-18",26452.17,27562.06,24972.33,25619.76,4400],["2022-07-19",25527.27,25527.27,25527.27,25527.27,300],["2022-07-20",25527.27,27654.55,25527.27,27654.55,800],["2022-07-21",25897.23,25897.23,25897.23,25897.23,1100],["2022-07-22",27099.6,27099.6,25712.25,25712.25,600],["2022-07-25",26729.64,26914.62,26729.64,26914.62,200],["2022-07-26",26544.66,26822.13,26544.66,26822.13,2000],["2022-07-27",25434.78,27284.58,25434.78,27284.58,600],["2022-07-28",27007.11,29966.8,26822.13,29596.84,2300],["2022-07-29",26822.13,27654.55,26637.15,26637.15,1500],["2022-08-01",25897.23,26914.62,25897.23,26914.62,800],["2022-08-02",26729.64,27654.55,26729.64,27654.55,900],["2022-08-03",25712.25,26822.13,25712.25,26822.13,900],["2022-08-04",26822.13,26822.13,26822.13,26822.13,0],["2022-08-05",25712.25,25989.72,25712.25,25897.23,5500],["2022-08-08",24972.33,27654.55,24972.33,25897.23,4900],["2022-08-09",25614.72,25897.23,25426.37,25426.37,4200],["2022-08-10",25426.37,26179.75,25426.37,26179.75,3100],["2022-08-11",25426.37,26085.58,24955.52,24955.52,1400],["2022-08-12",25614.72,25614.72,24955.52,25238.03,4200],["2022-08-15",24955.52,26744.78,24484.66,26744.78,2200],["2022-08-16",26368.09,26368.09,26179.75,26368.09,1600],["2022-08-17",25426.37,26179.75,25426.37,25897.23,2900],["2022-08-18",25897.23,26368.09,25708.89,25897.23,1200],["2022-08-19",25049.69,25897.23,25049.69,25897.23,3100],["2022-08-22",28157.36,28157.36,27027.29,27027.29,500],["2022-08-23",25049.69,26838.95,24955.52,26838.95,3900],["2022-08-24",25143.86,25143.86,24955.52,24955.52,2000],["2022-08-25",25049.69,26838.95,25049.69,26179.75,1100],["2022-08-26",25991.4,26085.58,25143.86,25803.06,1500],["2022-08-29",25143.86,25803.06,24955.52,25803.06,1700],["2022-08-30",25803.06,25803.06,25803.06,25803.06,0],["2022-08-31",24955.52,24955.52,24955.52,24955.52,200],["2022-09-05",24955.52,25049.69,24484.66,24673.0,2200],["2022-09-06",24578.83,25238.03,23825.45,25238.03,9700],["2022-09-07",24955.52,24955.52,24484.66,24767.17,1100],["2022-09-08",24767.17,24767.17,24767.17,24767.17,0],["2022-09-09",24767.17,25614.72,24013.8,25614.72,1000],["2022-09-12",25426.37,25426.37,23919.63,25143.86,500],["2022-09-13",25238.03,25238.03,25238.03,25238.03,100],["2022-09-14",24955.52,24955.52,23637.11,24673.0,2900],["2022-09-15",24484.66,24484.66,23919.63,23919.63,1300],["2022-09-16",24484.66,24484.66,22789.57,24390.49,4000],["2022-09-19",24296.31,24296.31,23542.94,24013.8,5300],["2022-09-20",23825.45,24202.14,23825.45,24202.14,900],["2022-09-21",22789.57,23825.45,22789.57,23825.45,200],["2022-09-22",23825.45,26179.75,22789.57,23542.94,7200],["2022-09-23",24484.66,25897.23,22789.57,25897.23,50900],["2022-09-26",28439.87,28439.87,25426.37,27121.47,7200],["2022-09-27",27121.47,28251.53,25991.4,25991.4,3600],["2022-09-28",28157.36,28157.36,25049.69,25426.37,400],["2022-09-29",26838.95,26838.95,25426.37,25426.37,8900],["2022-09-30",25897.23,25897.23,24955.52,25614.72,5300],["2022-10-03",25708.89,27215.64,25426.37,26273.92,8600],["2022-10-04",28157.36,28816.56,25520.55,28157.36,9900],["2022-10-05",28157.36,29099.07,27969.01,27969.01,800],["2022-10-06",29193.24,29193.24,26179.75,27874.84,1500],["2022-10-07",25897.23,28157.36,25143.86,25143.86,9200],["2022-10-10",22789.57,27498.15,22695.39,25143.86,25100],["2022-10-11",23072.08,23072.08,22695.39,22695.39,6500],["2022-10-12",21659.5,24202.14,21659.5,23448.77,8200],["2022-10-13",22224.53,23260.42,22224.53,23260.42,1200],["2022-10-14",24107.97,24107.97,22601.22,22977.91,4800],["2022-10-17",24296.31,24296.31,24296.31,24296.31,100],["2022-10-18",23825.45,23825.45,22601.22,23072.08,6500],["2022-10-19",23260.42,23260.42,22601.22,22601.22,700],["2022-10-20",23542.94,23542.94,22601.22,22601.22,3100],["2022-10-21",23354.6,23354.6,22601.22,22601.22,2600],["2022-10-24",22601.22,22601.22,22601.22,22601.22,0],["2022-10-25",22507.05,23354.6,21659.5,23354.6,6400],["2022-10-26",21659.5,22977.91,21659.5,22883.74,1100],["2022-10-27",24578.83,24578.83,24578.83,24578.83,100],["2022-10-28",26462.26,26462.26,26462.26,26462.26,100],["2022-10-31",23825.45,23825.45,23825.45,23825.45,200],["2022-11-01",26179.75,26179.75,26179.75,26179.75,100],["2022-11-02",26838.95,28534.04,23637.11,23637.11,1800],["2022-11-03",21847.85,23260.42,21847.85,23166.25,800],["2022-11-04",21659.5,23166.25,21565.33,22977.91,1200],["2022-11-07",24484.66,24484.66,21376.99,23354.6,7000],["2022-11-08",21659.5,23260.42,21659.5,23166.25,1200],["2022-11-09",22507.05,22601.22,22507.05,22601.22,1000],["2022-11-10",21188.65,22507.05,20811.96,21659.5,900],["2022-11-11",23542.94,23542.94,23542.94,23542.94,100],["2022-11-14",22130.36,22130.36,22130.36,22130.36,200],["2022-11-15",19964.41,21847.85,19964.41,19964.41,18400],["2022-11-16",17986.81,21942.02,17986.81,21094.47,47200],["2022-11-17",21847.85,21847.85,21847.85,21847.85,100],["2022-11-18",19681.9,19681.9,19681.9,19681.9,800],["2022-11-21",17798.46,19399.38,17798.46,19399.38,10400],["2022-11-22",17610.12,17610.12,17515.95,17515.95,14700],["2022-11-23",16668.4,18080.98,16668.4,17610.12,800],["2022-11-24",18646.01,18646.01,18646.01,18646.01,100],["2022-11-25",17892.63,17892.63,16856.74,17704.29,700],["2022-11-28",18363.49,18363.49,16950.92,17892.63,5300],["2022-11-29",17798.46,18646.01,17798.46,18646.01,600],["2022-11-30",17421.78,18740.18,17421.78,18740.18,200],["2022-12-01",18646.01,18646.01,17704.29,18080.98,2200],["2022-12-02",18080.98,18080.98,18080.98,18080.98,0],["2022-12-05",18175.15,18175.15,17610.12,17610.12,2700],["2022-12-06",17986.81,17986.81,17139.26,17610.12,3200],["2022-12-07",17515.95,17515.95,17515.95,17515.95,200],["2022-12-08",17515.95,17892.63,17515.95,17892.63,500],["2022-12-09",18740.18,18740.18,18740.18,18740.18,100],["2022-12-12",17798.46,17798.46,17421.78,17421.78,5500],["2022-12-13",16385.89,16385.89,16385.89,16385.89,100],["2022-12-14",15915.03,17610.12,15915.03,17610.12,700],["2022-12-15",16291.71,17610.12,16291.71,17233.43,3400],["2022-12-16",17233.43,17233.43,16950.92,17233.43,3200],["2022-12-19",17139.26,17798.46,17139.26,17798.46,1600],["2022-12-20",17233.43,17610.12,16950.92,17610.12,4700],["2022-12-21",16103.37,16668.4,16009.2,16009.2,4200],["2022-12-22",16856.74,17233.43,16103.37,17233.43,800],["2022-12-23",16668.4,17233.43,16668.4,17233.43,200],["2022-12-26",17233.43,17233.43,17233.43,17233.43,0],["2022-12-27",16856.74,17233.43,16856.74,17233.43,17700],["2022-12-28",17233.43,17704.29,16950.92,17704.29,3800],["2022-12-29",17233.43,17798.46,17233.43,17798.46,5100],["2022-12-30",17233.43,17233.43,17233.43,17233.43,8500],["2023-01-03",17233.43,18928.52,17233.43,17233.43,1600],["2023-01-04",17233.43,17233.43,17233.43,17233.43,1000],["2023-01-05",17233.43,17233.43,17233.43,17233.43,700],["2023-01-06",17986.81,17986.81,17892.63,17986.81,600],["2023-01-09",16950.92,17986.81,16762.57,17892.63,800],["2023-01-10",17045.09,19681.9,17045.09,19681.9,200],["2023-01-11",18175.15,19681.9,17798.46,17798.46,1300],["2023-01-12",18740.18,18740.18,18646.01,18740.18,1700],["2023-01-13",18740.18,18740.18,18740.18,18740.18,0],["2023-01-16",18928.52,18928.52,17892.63,17892.63,5600],["2023-01-17",17233.43,17421.78,17139.26,17139.26,2100],["2023-01-18",17139.26,18834.35,17139.26,18834.35,12300],["2023-01-19",20717.79,20717.79,18834.35,18834.35,6400],["2023-01-27",18834.35,20341.1,18834.35,18928.52,400],["2023-01-30",18928.52,20058.58,18457.66,18457.66,12000],["2023-01-31",18080.98,18080.98,18080.98,18080.98,100],["2023-02-01",18175.15,18740.18,16950.92,16950.92,9900],["2023-02-02",16574.23,16950.92,16197.54,16197.54,19200],["2023-02-03",16950.92,17233.43,16480.06,17233.43,20100],["2023-02-06",17798.46,17798.46,16385.89,16480.06,700],["2023-02-07",16480.06,16480.06,15255.82,15255.82,7000],["2023-02-08",16009.2,16762.57,15915.03,15915.03,5200],["2023-02-09",17327.6,17327.6,15820.86,16009.2,500],["2023-02-10",16009.2,16009.2,14784.97,14784.97,7400],["2023-02-13",15538.34,15632.51,13654.9,13654.9,7500],["2023-02-14",14879.14,14973.31,13843.25,14973.31,1600],["2023-02-15",15350.0,15350.0,15350.0,15350.0,200],["2023-02-16",15255.82,16856.74,15255.82,16856.74,2100],["2023-02-17",16103.37,18080.98,16103.37,16197.54,600],["2023-02-20",16103.37,16197.54,14690.79,16197.54,2000],["2023-02-21",16197.54,16197.54,15538.34,15538.34,1600],["2023-02-22",15538.34,15538.34,15538.34,15538.34,0],["2023-02-23",16009.2,16009.2,16009.2,16009.2,100],["2023-02-24",16009.2,16009.2,16009.2,16009.2,0],["2023-02-27",16009.2,16009.2,16009.2,16009.2,0],["2023-02-28",16009.2,16009.2,16009.2,16009.2,0],["2023-03-01",16009.2,16009.2,16009.2,16009.2,0],["2023-03-02",14973.31,14973.31,14973.31,14973.31,400],["2023-03-03",14973.31,14973.31,14973.31,14973.31,200],["2023-03-06",15726.68,15915.03,15538.34,15538.34,600],["2023-03-07",15444.17,15444.17,15161.65,15161.65,700],["2023-03-08",14502.45,15820.86,14502.45,15820.86,200],["2023-03-09",15726.68,15726.68,15726.68,15726.68,2700],["2023-03-10",14784.97,15915.03,14690.79,15915.03,600],["2023-03-13",14879.14,15820.86,14408.28,15820.86,8500],["2023-03-14",15067.48,15255.82,14879.14,15255.82,2300],["2023-03-15",15255.82,15538.34,15255.82,15255.82,3100],["2023-03-16",15161.65,15161.65,14690.79,14690.79,3900],["2023-03-17",15067.48,15067.48,15067.48,15067.48,100],["2023-03-20",14408.28,14408.28,14408.28,14408.28,100],["2023-03-21",15067.48,15161.65,15067.48,15161.65,500],["2023-03-22",14502.45,14502.45,14502.45,14502.45,100],["2023-03-23",14502.45,14502.45,14502.45,14502.45,0],["2023-03-24",14690.79,14784.97,14690.79,14784.97,400],["2023-03-27",14973.31,15067.48,14973.31,15067.48,2900],["2023-03-28",15350.0,15444.17,15350.0,15444.17,2000],["2023-03-29",15726.68,15726.68,14879.14,14879.14,200],["2023-03-30",14879.14,14879.14,14879.14,14879.14,3200],["2023-03-31",14973.31,14973.31,14690.79,14973.31,4400],["2023-04-03",15726.68,15726.68,14690.79,15538.34,600],["2023-04-04",15538.34,15538.34,15538.34,15538.34,0],["2023-04-05",14879.14,15820.86,14879.14,15820.86,200],["2023-04-06",14784.97,16009.2,14408.28,16009.2,1100],["2023-04-07",15255.82,15255.82,15255.82,15255.82,200],["2023-04-10",15255.82,15255.82,15255.82,15255.82,300],["2023-04-11",15255.82,15255.82,15255.82,15255.82,100],["2023-04-12",15255.82,15255.82,15255.82,15255.82,900],["2023-04-13",15255.82,15350.0,15255.82,15350.0,2200],["2023-04-14",14690.79,14690.79,14690.79,14690.79,100],["2023-04-17",14690.79,14690.79,14690.79,14690.79,0],["2023-04-18",14690.79,14690.79,14690.79,14690.79,0],["2023-04-19",15067.48,15067.48,14502.45,14502.45,13000],["2023-04-20",14502.45,14502.45,14408.28,14408.28,200],["2023-04-21",14879.14,15067.48,14879.14,15067.48,1100],["2023-04-24",15067.48,15067.48,15067.48,15067.48,0],["2023-04-25",15067.48,15067.48,15067.48,15067.48,0],["2023-04-26",14314.11,15350.0,14314.11,15350.0,4300],["2023-04-27",14314.11,15444.17,14314.11,15444.17,200],["2023-04-28",15350.0,15350.0,14502.45,14502.45,10000],["2023-05-04",14502.45,14502.45,14502.45,14502.45,0],["2023-05-05",14219.94,15538.34,14219.94,15538.34,200],["2023-05-08",14784.97,14784.97,14219.94,14219.94,1100],["2023-05-09",14219.94,14973.31,14219.94,14973.31,1600],["2023-05-10",14973.31,14973.31,14973.31,14973.31,0],["2023-05-11",14219.94,14879.14,14219.94,14879.14,200],["2023-05-12",14879.14,14973.31,14784.97,14784.97,2600],["2023-05-15",15255.82,15255.82,15255.82,15255.82,100],["2023-05-16",14596.62,16009.2,14596.62,16009.2,4000],["2023-05-17",15820.86,15820.86,15067.48,15067.48,300],["2023-05-18",15067.48,15067.48,15067.48,15067.48,100],["2023-05-19",14690.79,15820.86,14408.28,14596.62,7100],["2023-05-22",14879.14,14879.14,14502.45,14784.97,900],["2023-05-23",15538.34,15538.34,15161.65,15444.17,2600],["2023-05-24",15915.03,15915.03,14596.62,15632.51,4100],["2023-05-25",15538.34,15726.68,15067.48,15632.51,1900],["2023-05-26",15726.68,15726.68,14408.28,15726.68,3700],["2023-05-29",15632.51,17233.43,14784.97,17233.43,10500],["2023-05-30",16950.92,18834.35,16950.92,18551.84,5500],["2023-05-31",18928.52,20341.1,18834.35,20341.1,5300],["2023-06-01",20435.27,20435.27,19305.21,20341.1,2600],["2023-06-02",19116.87,20058.58,18457.66,18457.66,4400],["2023-06-05",18363.49,18928.52,16668.4,18928.52,4100],["2023-06-06",17139.26,18551.84,17045.09,17045.09,1300],["2023-06-07",18646.01,18740.18,18646.01,18740.18,5900],["2023-06-08",19587.73,20246.93,17045.09,19211.04,4600],["2023-06-09",19305.21,20341.1,19116.87,19964.41,8800],["2023-06-12",21000.3,21282.82,19964.41,19964.41,2700],["2023-06-13",20435.27,20435.27,19493.55,19493.55,20500],["2023-06-14",19681.9,19776.07,19211.04,19776.07,300],["2023-06-15",19964.41,20529.44,19964.41,20529.44,2600],["2023-06-16",20341.1,20341.1,19493.55,20341.1,500],["2023-06-19",19776.07,19776.07,19776.07,19776.07,100],["2023-06-20",19964.41,20341.1,19964.41,20341.1,700],["2023-06-21",20341.1,20341.1,20341.1,20341.1,0],["2023-06-22",20341.1,21282.82,18928.52,21188.65,1600],["2023-06-23",20341.1,20529.44,20341.1,20529.44,1700],["2023-06-26",19681.9,19681.9,19587.73,19587.73,2500],["2023-06-27",19587.73,19587.73,19305.21,19305.21,400],["2023-06-28",18834.35,19305.21,18834.35,19116.87,1900],["2023-06-29",19022.69,19022.69,18363.49,18363.49,12300],["2023-06-30",17139.26,17986.81,17139.26,17892.63,8500],["2023-07-03",17892.63,17892.63,17892.63,17892.63,100],["2023-07-04",17233.43,17892.63,17139.26,17892.63,800],["2023-07-05",16950.92,17704.29,16950.92,17704.29,200],["2023-07-06",17045.09,17327.6,17045.09,17327.6,200],["2023-07-07",17327.6,17798.46,17045.09,17798.46,8900],["2023-07-10",17798.46,17798.46,17704.29,17798.46,6700],["2023-07-11",17892.63,18457.66,17327.6,17327.6,2000],["2023-07-12",17515.95,17515.95,17139.26,17139.26,300],["2023-07-13",17233.43,17798.46,17233.43,17798.46,300],["2023-07-14",17892.63,18175.15,17892.63,18175.15,400],["2023-07-17",18269.32,18363.49,17233.43,17233.43,2200],["2023-07-18",17610.12,17610.12,17421.78,17421.78,900],["2023-07-19",17515.95,17704.29,17515.95,17704.29,300],["2023-07-20",17421.78,17798.46,16762.57,17798.46,7800],["2023-07-21",17327.6,17798.46,17327.6,17515.95,600],["2023-07-24",17515.95,18080.98,17139.26,17139.26,5000],["2023-07-25",17704.29,18646.01,17233.43,18646.01,1300],["2023-07-26",18354.66,18743.12,18354.66,18354.66,400],["2023-07-27",17869.09,18354.66,17577.75,18354.66,2200],["2023-07-28",18354.66,18354.66,18354.66,18354.66,0],["2023-07-31",18354.66,18840.24,18354.66,18646.01,2600],["2023-08-01",18451.78,18937.35,17286.4,17577.75,3700],["2023-08-02",17577.75,18257.55,17577.75,18257.55,10100],["2023-08-03",18063.32,18160.43,18063.32,18160.43,600],["2023-08-04",18257.55,18257.55,18257.55,18257.55,100],["2023-08-07",17480.63,18354.66,17480.63,18257.55,4500],["2023-08-08",17480.63,18548.89,17383.52,18548.89,5800],["2023-08-09",18548.89,18840.24,18257.55,18646.01,1200],["2023-08-10",18451.78,18451.78,18451.78,18451.78,600],["2023-08-11",18548.89,18743.12,18548.89,18548.89,500],["2023-08-14",18548.89,18548.89,18548.89,18548.89,0],["2023-08-15",17966.21,18743.12,17577.75,18743.12,1600],["2023-08-16",17966.21,18548.89,17966.21,18257.55,2900],["2023-08-17",18160.43,18257.55,18160.43,18160.43,3200],["2023-08-18",18354.66,18548.89,17577.75,17577.75,3600],["2023-08-21",17577.75,17577.75,17577.75,17577.75,0],["2023-08-22",17577.75,18354.66,17577.75,17966.21,500],["2023-08-23",17966.21,17966.21,17966.21,17966.21,200],["2023-08-24",17577.75,18063.32,17480.63,18063.32,800],["2023-08-25",17966.21,18354.66,17966.21,18354.66,1000],["2023-08-28",18354.66,18354.66,18354.66,18354.66,0],["2023-08-29",18354.66,18451.78,18354.66,18451.78,1800],["2023-08-30",18451.78,18451.78,18354.66,18354.66,300],["2023-08-31",17674.86,18063.32,17577.75,18063.32,1200],["2023-09-05",17577.75,18063.32,17577.75,18063.32,1300],["2023-09-06",18063.32,18063.32,18063.32,18063.32,700],["2023-09-07",18063.32,18063.32,18063.32,18063.32,0],["2023-09-08",18063.32,18063.32,18063.32,18063.32,600],["2023-09-11",18451.78,18451.78,18451.78,18451.78,400],["2023-09-12",17480.63,17480.63,17480.63,17480.63,2000],["2023-09-13",17286.4,18257.55,17189.29,17383.52,2400],["2023-09-14",17480.63,17869.09,16995.06,17092.17,6300],["2023-09-15",16023.91,17189.29,16023.91,17092.17,3400],["2023-09-18",17092.17,17480.63,17092.17,17480.63,900],["2023-09-19",17869.09,17869.09,16509.49,16800.83,3300],["2023-09-20",16509.49,17286.4,16509.49,17286.4,10756],["2023-09-21",17286.4,17286.4,17286.4,17286.4,800],["2023-09-22",16412.37,16995.06,16315.26,16995.06,1600],["2023-09-25",16218.14,16703.72,15829.68,16703.72,4400],["2023-09-26",16023.91,16023.91,15247.0,15441.23,4500],["2023-09-27",15635.45,15829.68,13984.51,15829.68,12500],["2023-09-28",14275.85,14664.31,14275.85,14664.31,1800],["2023-09-29",14567.19,14955.65,14178.74,14275.85,7800],["2023-10-02",14567.19,14761.42,14081.62,14761.42,900],["2023-10-03",15344.11,15344.11,14081.62,14275.85,1100],["2023-10-04",14081.62,14470.08,14081.62,14470.08,200],["2023-10-05",14081.62,14178.74,14081.62,14081.62,1000],["2023-10-06",14081.62,14081.62,14081.62,14081.62,400],["2023-10-09",14567.19,14567.19,14567.19,14567.19,100],["2023-10-10",14858.54,14858.54,14081.62,14567.19,300],["2023-10-11",14567.19,14567.19,14567.19,14567.19,200],["2023-10-12",14761.42,14761.42,14761.42,14761.42,200],["2023-10-13",14761.42,14761.42,14761.42,14761.42,100],["2023-10-16",14761.42,14761.42,14761.42,14761.42,0],["2023-10-17",15344.11,15441.23,14761.42,15247.0,1800],["2023-10-18",15247.0,15441.23,15247.0,15441.23,200],["2023-10-19",15441.23,15441.23,15441.23,15441.23,100],["2023-10-20",15538.34,15926.8,15538.34,15926.8,200],["2023-10-23",14761.42,16218.14,14761.42,16218.14,200],["2023-10-24",16218.14,16218.14,16218.14,16218.14,0],["2023-10-25",15926.8,16509.49,15926.8,16412.37,16500],["2023-10-26",15635.45,15635.45,15538.34,15538.34,1600],["2023-10-27",15441.23,16412.37,14955.65,14955.65,800],["2023-10-30",14955.65,14955.65,14955.65,14955.65,0],["2023-10-31",15441.23,15441.23,15441.23,15441.23,1000],["2023-11-01",15441.23,15441.23,15441.23,15441.23,0],["2023-11-02",15441.23,15441.23,15441.23,15441.23,0],["2023-11-03",14761.42,15635.45,14567.19,15538.34,18900],["2023-11-06",15732.57,16606.6,15732.57,16121.03,600],["2023-11-07",16121.03,17383.52,15732.57,17383.52,700],["2023-11-08",15732.57,17383.52,15732.57,15829.68,300],["2023-11-09",15829.68,15829.68,15829.68,15829.68,0],["2023-11-10",15829.68,16023.91,15829.68,16023.91,300],["2023-11-13",16023.91,16023.91,16023.91,16023.91,0],["2023-11-14",16606.6,16606.6,16606.6,16606.6,100],["2023-11-15",16606.6,16606.6,16606.6,16606.6,0],["2023-11-16",16606.6,16606.6,16606.6,16606.6,0],["2023-11-17",16606.6,16606.6,16606.6,16606.6,0],["2023-11-20",16606.6,16606.6,16606.6,16606.6,0],["2023-11-21",17480.63,17480.63,17480.63,17480.63,100],["2023-11-22",16606.6,17480.63,15732.57,17480.63,1200],["2023-11-23",17480.63,17480.63,17480.63,17480.63,0],["2023-11-24",16218.14,17577.75,15732.57,15732.57,2100],["2023-11-27",16412.37,16703.72,16412.37,16703.72,700],["2023-11-28",16703.72,16703.72,16703.72,16703.72,0],["2023-11-29",16703.72,16703.72,16703.72,16703.72,100],["2023-11-30",16703.72,16703.72,16703.72,16703.72,700],["2023-12-01",16703.72,17092.17,16703.72,16995.06,700],["2023-12-04",17286.4,17286.4,17286.4,17286.4,100],["2023-12-05",17286.4,17286.4,17286.4,17286.4,300],["2023-12-06",17286.4,17286.4,17286.4,17286.4,0],["2023-12-07",17286.4,17286.4,17286.4,17286.4,0],["2023-12-08",17286.4,17286.4,17286.4,17286.4,0],["2023-12-11",17286.4,17286.4,17286.4,17286.4,0],["2023-12-12",16023.91,17092.17,15732.57,16218.14,600],["2023-12-13",16509.49,16703.72,16509.49,16703.72,300],["2023-12-14",16703.72,16703.72,16703.72,16703.72,0],["2023-12-15",15829.68,16800.83,15829.68,16800.83,600],["2023-12-18",16995.06,16995.06,16995.06,16995.06,300],["2023-12-19",16995.06,16995.06,16995.06,16995.06,300],["2023-12-20",16121.03,16121.03,16121.03,16121.03,700],["2023-12-21",16315.26,16995.06,16315.26,16995.06,300],["2023-12-22",16995.06,16995.06,16995.06,16995.06,0],["2023-12-25",16995.06,16995.06,16995.06,16995.06,0],["2023-12-26",15732.57,17383.52,15732.57,17383.52,200],["2023-12-27",17383.52,17383.52,17383.52,17383.52,0],["2023-12-28",17383.52,17383.52,17383.52,17383.52,0],["2023-12-29",16412.37,16509.49,15926.8,16509.49,500],["2024-01-02",16412.37,16995.06,15441.23,16509.49,500],["2024-01-03",16995.06,16995.06,16995.06,16995.06,100],["2024-01-04",16995.06,16995.06,16995.06,16995.06,0],["2024-01-05",16995.06,16995.06,16995.06,16995.06,0],["2024-01-08",16995.06,16995.06,16995.06,16995.06,500],["2024-01-09",16995.06,17286.4,16995.06,16995.06,800],["2024-01-10",16995.06,16995.06,16995.06,16995.06,0],["2024-01-11",16995.06,16995.06,16995.06,16995.06,0],["2024-01-12",16897.94,17480.63,16023.91,17480.63,600],["2024-01-15",17480.63,17480.63,17480.63,17480.63,0],["2024-01-16",17480.63,17480.63,17480.63,17480.63,500],["2024-01-17",17480.63,17480.63,17480.63,17480.63,0],["2024-01-18",17480.63,17480.63,17480.63,17480.63,2700],["2024-01-19",17577.75,17966.21,17480.63,17480.63,1200],["2024-01-22",17480.63,17480.63,17480.63,17480.63,0],["2024-01-23",16606.6,17480.63,15829.68,17480.63,5400],["2024-01-24",18451.78,18451.78,16412.37,17480.63,4400],["2024-01-25",16509.49,16509.49,16412.37,16412.37,3700],["2024-01-26",16412.37,16412.37,16412.37,16412.37,300],["2024-01-29",16412.37,16412.37,16412.37,16412.37,1200],["2024-01-30",16703.72,16703.72,16703.72,16703.72,100],["2024-01-31",15829.68,15829.68,15829.68,15829.68,1000],["2024-02-01",15829.68,15829.68,15829.68,15829.68,400],["2024-02-02",15926.8,15926.8,15926.8,15926.8,100],["2024-02-05",15926.8,15926.8,15926.8,15926.8,100],["2024-02-06",15926.8,15926.8,15926.8,15926.8,200],["2024-02-07",16315.26,16315.26,16315.26,16315.26,100],["2024-02-15",16315.26,16315.26,16315.26,16315.26,600],["2024-02-16",16315.26,16315.26,16315.26,16315.26,0],["2024-02-19",16315.26,16315.26,16315.26,16315.26,0],["2024-02-20",16315.26,16315.26,16315.26,16315.26,0],["2024-02-21",16315.26,16315.26,16315.26,16315.26,0],["2024-02-22",16121.03,16509.49,15732.57,16509.49,700],["2024-02-23",16509.49,16509.49,16509.49,16509.49,0],["2024-02-26",17092.17,17092.17,15635.45,16800.83,1400],["2024-02-27",16606.6,16606.6,16606.6,16606.6,400],["2024-02-28",16509.49,16509.49,16509.49,16509.49,200],["2024-02-29",16315.26,16315.26,16315.26,16315.26,100],["2024-03-01",16315.26,16315.26,16315.26,16315.26,0],["2024-03-04",16315.26,16897.94,16315.26,16897.94,700],["2024-03-05",16023.91,17383.52,16023.91,17383.52,700],["2024-03-06",17286.4,17383.52,17286.4,17383.52,2400],["2024-03-07",17383.52,17383.52,17383.52,17383.52,0],["2024-03-08",17383.52,17480.63,17383.52,17480.63,1500],["2024-03-11",17480.63,17480.63,17480.63,17480.63,0],["2024-03-12",17480.63,17480.63,17480.63,17480.63,0],["2024-03-13",17480.63,17577.75,17480.63,17577.75,1900],["2024-03-14",17480.63,17480.63,17480.63,17480.63,3600],["2024-03-15",17480.63,18160.43,17480.63,17480.63,3800],["2024-03-18",17480.63,17480.63,17480.63,17480.63,3400],["2024-03-19",17480.63,17771.98,16703.72,17771.98,300],["2024-03-20",17480.63,17771.98,16703.72,16897.94,3100],["2024-03-21",16897.94,16897.94,16897.94,16897.94,100],["2024-03-22",17771.98,18354.66,17480.63,17480.63,2200],["2024-03-25",16800.83,17480.63,16800.83,17480.63,300],["2024-03-26",17092.17,18160.43,17092.17,18160.43,700],["2024-03-27",17480.63,18354.66,17480.63,17674.86,300],["2024-03-28",17286.4,17286.4,16995.06,16995.06,500],["2024-03-29",17480.63,17869.09,17480.63,17869.09,300],["2024-04-01",17869.09,17869.09,17869.09,17869.09,500],["2024-04-02",18354.66,18354.66,18354.66,18354.66,100],["2024-04-03",16800.83,17480.63,16800.83,17480.63,200],["2024-04-04",17674.86,17966.21,17674.86,17966.21,400],["2024-04-05",17674.86,17966.21,17674.86,17966.21,500],["2024-04-08",17966.21,17966.21,17966.21,17966.21,0],["2024-04-09",18451.78,18451.78,18451.78,18451.78,1000],["2024-04-10",19228.7,19228.7,19228.7,19228.7,200],["2024-04-11",19325.81,19325.81,18743.12,18743.12,1900],["2024-04-12",19034.47,19034.47,19034.47,19034.47,6700],["2024-04-15",17674.86,18160.43,17674.86,18160.43,300],["2024-04-16",18451.78,18451.78,18451.78,18451.78,1000],["2024-04-17",18451.78,18451.78,18451.78,18451.78,0],["2024-04-19",17480.63,17480.63,17480.63,17480.63,100],["2024-04-22",18840.24,18840.24,18840.24,18840.24,100],["2024-04-23",18840.24,18840.24,18840.24,18840.24,0],["2024-04-24",18840.24,18840.24,18840.24,18840.24,0],["2024-04-25",17966.21,17966.21,17966.21,17966.21,300],["2024-04-26",17966.21,17966.21,17966.21,17966.21,0],["2024-05-02",17092.17,17189.29,17092.17,17092.17,300],["2024-05-03",17966.21,17966.21,17771.98,17771.98,300],["2024-05-06",18354.66,18354.66,18354.66,18354.66,100],["2024-05-07",17869.09,17869.09,17869.09,17869.09,100],["2024-05-08",17869.09,17869.09,17869.09,17869.09,0],["2024-05-09",17869.09,17869.09,17869.09,17869.09,0],["2024-05-10",17869.09,17869.09,17869.09,17869.09,100],["2024-05-13",17771.98,18451.78,17771.98,18451.78,5500],["2024-05-14",18451.78,18451.78,18451.78,18451.78,0],["2024-05-15",18451.78,19131.58,18451.78,19131.58,600],["2024-05-16",17869.09,19131.58,17869.09,19131.58,200],["2024-05-17",19131.58,19131.58,19131.58,19131.58,0],["2024-05-20",19131.58,19131.58,19131.58,19131.58,0],["2024-05-21",20879.64,20879.64,17869.09,17869.09,400],["2024-05-22",17869.09,17869.09,17869.09,17869.09,184280],["2024-05-23",17869.09,17869.09,17869.09,17869.09,200],["2024-05-24",17869.09,17869.09,17383.52,17869.09,1500],["2024-05-27",17869.09,17869.09,17869.09,17869.09,0],["2024-05-28",17771.98,17771.98,17383.52,17383.52,200],["2024-05-29",17383.52,17383.52,17383.52,17383.52,0],["2024-05-30",16606.6,17383.52,16606.6,16800.83,300],["2024-05-31",16897.94,16897.94,16897.94,16897.94,100],["2024-06-03",18257.55,18257.55,18257.55,18257.55,100],["2024-06-04",16995.06,18160.43,16995.06,18160.43,30200],["2024-06-05",18257.55,18257.55,18257.55,18257.55,100],["2024-06-06",17966.21,19228.7,17383.52,17383.52,1000],["2024-06-07",18354.66,18354.66,18354.66,18354.66,10000],["2024-06-10",18354.66,18354.66,18354.66,18354.66,100],["2024-06-11",18354.66,18354.66,18354.66,18354.66,0],["2024-06-12",17480.63,17480.63,17286.4,17480.63,2100],["2024-06-13",17092.17,17092.17,17092.17,17092.17,100],["2024-06-14",17286.4,17286.4,17189.29,17189.29,800],["2024-06-17",16606.6,17480.63,16606.6,17480.63,200],["2024-06-18",16509.49,16509.49,16509.49,16509.49,300],["2024-06-19",17966.21,18063.32,17966.21,18063.32,200],["2024-06-20",17480.63,17480.63,17189.29,17189.29,1500],["2024-06-21",17480.63,18743.12,17480.63,17674.86,600],["2024-06-24",18840.24,19422.92,18840.24,19422.92,3300],["2024-06-25",17869.09,17966.21,17869.09,17966.21,400],["2024-06-26",18646.01,18937.35,17966.21,17966.21,2400],["2024-06-27",17966.21,17966.21,17966.21,17966.21,0],["2024-06-28",18937.35,18937.35,17771.98,17966.21,2700],["2024-07-01",17966.21,17966.21,17966.21,17966.21,0],["2024-07-02",17966.21,17966.21,17966.21,17966.21,0],["2024-07-03",18451.78,18451.78,18451.78,18451.78,100],["2024-07-04",17771.98,17771.98,17771.98,17771.98,100],["2024-07-05",17771.98,17771.98,17771.98,17771.98,0],["2024-07-08",17771.98,18646.01,17771.98,18646.01,300],["2024-07-09",18646.01,18646.01,18646.01,18646.01,100],["2024-07-10",18646.01,18646.01,18646.01,18646.01,0],["2024-07-11",18646.01,18646.01,18646.01,18646.01,0],["2024-07-12",17286.4,17286.4,17189.29,17189.29,300],["2024-07-15",17383.52,17383.52,17383.52,17383.52,100],["2024-07-16",17383.52,17383.52,17383.52,17383.52,0],["2024-07-17",17383.52,17383.52,17383.52,17383.52,0],["2024-07-18",17189.29,17189.29,17189.29,17189.29,2500],["2024-07-19",17189.29,17189.29,17189.29,17189.29,0],["2024-07-22",17480.63,17869.09,17480.63,17869.09,600],["2024-07-23",17869.09,17869.09,17869.09,17869.09,0],["2024-07-24",18845.54,18845.54,18259.67,18552.61,1700],["2024-07-25",17380.86,17478.51,17185.57,17478.51,1900],["2024-07-26",17478.51,17478.51,17478.51,17478.51,0],["2024-07-29",18357.32,18357.32,18357.32,18357.32,100],["2024-07-30",18162.03,18162.03,18162.03,18162.03,100],["2024-07-31",18162.03,18162.03,18162.03,18162.03,0],["2024-08-01",17283.22,17283.22,17283.22,17283.22,100],["2024-08-02",17283.22,17283.22,17283.22,17283.22,0],["2024-08-05",16794.99,17673.8,16794.99,17673.8,1100],["2024-08-06",16697.35,17673.8,16697.35,17673.8,200],["2024-08-07",17673.8,17673.8,17673.8,17673.8,0],["2024-08-08",17673.8,17673.8,17673.8,17673.8,0],["2024-08-09",17966.74,17966.74,17966.74,17966.74,100],["2024-08-12",16794.99,16794.99,16794.99,16794.99,100],["2024-08-13",15818.54,16794.99,15818.54,16794.99,200],["2024-08-14",16794.99,16794.99,16794.99,16794.99,0],["2024-08-15",17478.51,17478.51,17478.51,17478.51,200],["2024-08-16",17966.74,17966.74,17966.74,17966.74,100],["2024-08-19",17185.57,17185.57,17185.57,17185.57,500],["2024-08-20",17185.57,17185.57,17185.57,17185.57,0],["2024-08-21",17185.57,17185.57,17185.57,17185.57,0],["2024-08-22",17185.57,17185.57,17185.57,17185.57,0],["2024-08-23",18454.96,18454.96,18454.96,18454.96,500],["2024-08-26",17576.15,17576.15,17576.15,17576.15,1000],["2024-08-27",17576.15,17576.15,17576.15,17576.15,0],["2024-08-28",17576.15,17576.15,17576.15,17576.15,700],["2024-08-29",17576.15,17576.15,17576.15,17576.15,0],["2024-08-30",16794.99,16794.99,16306.77,16306.77,800],["2024-09-04",17087.93,17185.57,17087.93,17185.57,1100],["2024-09-05",17185.57,17185.57,17185.57,17185.57,0],["2024-09-06",18454.96,18454.96,18454.96,18454.96,100],["2024-09-09",18454.96,18454.96,18454.96,18454.96,0],["2024-09-10",18454.96,18454.96,18454.96,18454.96,0],["2024-09-11",18454.96,18454.96,18454.96,18454.96,0],["2024-09-12",18454.96,18454.96,18454.96,18454.96,0],["2024-09-13",18454.96,18454.96,18454.96,18454.96,0],["2024-09-16",18454.96,18454.96,18454.96,18454.96,0],["2024-09-17",17966.74,17966.74,17478.51,17478.51,800],["2024-09-18",17478.51,17478.51,17478.51,17478.51,0],["2024-09-19",17087.93,17087.93,16892.64,16892.64,2500],["2024-09-20",17087.93,17087.93,16892.64,16892.64,5500],["2024-09-23",16892.64,16892.64,16892.64,16892.64,0],["2024-09-24",18259.67,18259.67,18259.67,18259.67,100],["2024-09-25",18259.67,18259.67,18259.67,18259.67,0],["2024-09-26",18259.67,18259.67,18259.67,18259.67,0],["2024-09-27",18259.67,18259.67,18259.67,18259.67,0],["2024-09-30",16990.28,17185.57,16990.28,17185.57,300],["2024-10-01",17185.57,17185.57,17185.57,17185.57,0],["2024-10-02",17576.15,17576.15,17576.15,17576.15,100],["2024-10-03",16209.12,17576.15,16111.48,17576.15,800],["2024-10-04",16599.7,16599.7,16306.77,16404.41,1500],["2024-10-07",16502.06,17576.15,16404.41,16502.06,500],["2024-10-08",17380.86,17380.86,17380.86,17380.86,100],["2024-10-09",17380.86,17380.86,17380.86,17380.86,0],["2024-10-10",17380.86,17380.86,17380.86,17380.86,0],["2024-10-11",16599.7,17185.57,16599.7,17185.57,300],["2024-10-14",17185.57,17185.57,17185.57,17185.57,0],["2024-10-15",17087.93,17478.51,17087.93,17478.51,200],["2024-10-16",17478.51,17478.51,17478.51,17478.51,0],["2024-10-17",17478.51,17478.51,17478.51,17478.51,0],["2024-10-18",16209.12,16599.7,16209.12,16599.7,600],["2024-10-21",17380.86,17380.86,17380.86,17380.86,100],["2024-10-22",15818.54,17380.86,15818.54,15916.18,1500],["2024-10-23",16990.28,16990.28,16990.28,16990.28,100],["2024-10-24",16111.48,16111.48,16111.48,16111.48,500],["2024-10-25",16599.7,16599.7,15818.54,15818.54,300],["2024-10-28",16990.28,16990.28,16990.28,16990.28,100],["2024-10-29",16990.28,16990.28,16990.28,16990.28,0],["2024-10-30",16111.48,16111.48,15427.96,15623.25,8700],["2024-10-31",15720.89,16404.41,15720.89,16404.41,600],["2024-11-01",17478.51,17478.51,17478.51,17478.51,100],["2024-11-04",17478.51,17478.51,17478.51,17478.51,0],["2024-11-05",17478.51,17478.51,17478.51,17478.51,0],["2024-11-06",17478.51,17478.51,17478.51,17478.51,0],["2024-11-07",17478.51,17478.51,17478.51,17478.51,0],["2024-11-08",15818.54,17283.22,15818.54,17283.22,300],["2024-11-11",17283.22,17283.22,17283.22,17283.22,0],["2024-11-12",17283.22,17283.22,17283.22,17283.22,0],["2024-11-13",17283.22,17283.22,17283.22,17283.22,0],["2024-11-14",16599.7,17185.57,15720.89,16990.28,2400],["2024-11-15",15427.96,15427.96,15427.96,15427.96,2900],["2024-11-18",16404.41,16404.41,15427.96,16111.48,300],["2024-11-19",15232.67,15330.31,15232.67,15330.31,800],["2024-11-20",15427.96,16013.83,15135.02,15427.96,4800],["2024-11-21",16404.41,16599.7,16404.41,16599.7,2100],["2024-11-22",16599.7,16599.7,16599.7,16599.7,0],["2024-11-25",17087.93,17087.93,17087.93,17087.93,100],["2024-11-26",17087.93,17087.93,17087.93,17087.93,0],["2024-11-27",17087.93,17087.93,17087.93,17087.93,0],["2024-11-28",17087.93,17087.93,17087.93,17087.93,0],["2024-11-29",17087.93,17087.93,17087.93,17087.93,0],["2024-12-02",18064.38,18064.38,16404.41,16404.41,200],["2024-12-03",16404.41,16404.41,16404.41,16404.41,0],["2024-12-04",15623.25,16306.77,15623.25,16306.77,1100],["2024-12-05",16502.06,16502.06,16502.06,16502.06,100],["2024-12-06",16990.28,16990.28,15135.02,16404.41,2300],["2024-12-09",17087.93,17087.93,17087.93,17087.93,100],["2024-12-10",15623.25,16306.77,15525.6,15525.6,3300],["2024-12-11",15623.25,15623.25,15525.6,15525.6,4500],["2024-12-12",15525.6,15525.6,14451.51,14451.51,12100],["2024-12-13",14549.15,15720.89,14549.15,15720.89,2800],["2024-12-16",15720.89,15720.89,15720.89,15720.89,0],["2024-12-17",15720.89,15720.89,15720.89,15720.89,0],["2024-12-18",14646.8,15427.96,14646.8,15427.96,200],["2024-12-19",15427.96,15427.96,15427.96,15427.96,0],["2024-12-20",15427.96,15427.96,15427.96,15427.96,0],["2024-12-23",15427.96,15427.96,15232.67,15232.67,500],["2024-12-24",15232.67,16306.77,14060.92,16306.77,11100],["2024-12-25",15623.25,16209.12,15037.38,16209.12,2400],["2024-12-26",15135.02,16013.83,15135.02,15818.54,8600],["2024-12-27",15818.54,15818.54,15818.54,15818.54,0],["2024-12-30",15427.96,15525.6,14744.44,14744.44,400],["2024-12-31",14744.44,14939.73,14744.44,14939.73,700],["2025-01-02",14646.8,14646.8,14646.8,14646.8,100],["2025-01-03",15330.31,15330.31,15330.31,15330.31,100],["2025-01-06",15330.31,15330.31,15330.31,15330.31,0],["2025-01-07",14353.86,14353.86,14353.86,14353.86,10000],["2025-01-08",14939.73,14939.73,14939.73,14939.73,100],["2025-01-09",14939.73,14939.73,14939.73,14939.73,0],["2025-01-10",14158.57,15135.02,13767.99,15135.02,1200],["2025-01-13",15135.02,15135.02,15135.02,15135.02,0],["2025-01-14",15135.02,15135.02,15135.02,15135.02,0],["2025-01-15",15135.02,15135.02,15135.02,15135.02,0],["2025-01-16",15135.02,15135.02,15135.02,15135.02,0],["2025-01-17",15135.02,15135.02,15135.02,15135.02,0],["2025-01-20",15330.31,15330.31,14646.8,15330.31,900],["2025-01-21",15330.31,15330.31,15330.31,15330.31,0],["2025-01-22",14646.8,14646.8,14646.8,14646.8,1300],["2025-01-23",14646.8,14939.73,14646.8,14939.73,700],["2025-01-24",15330.31,15330.31,15330.31,15330.31,100],["2025-02-03",15232.67,15232.67,14353.86,15135.02,59900],["2025-02-04",15427.96,16111.48,15427.96,16111.48,6000],["2025-02-05",15623.25,15623.25,14646.8,14646.8,3800],["2025-02-06",14646.8,15525.6,14646.8,15525.6,3000],["2025-02-07",15135.02,15525.6,15135.02,15525.6,500],["2025-02-10",15427.96,16990.28,15330.31,16990.28,2500],["2025-02-11",16404.41,16404.41,16404.41,16404.41,100],["2025-02-12",16404.41,16404.41,16404.41,16404.41,300],["2025-02-13",15623.25,16404.41,15623.25,16404.41,700],["2025-02-14",16306.77,17673.8,16306.77,17673.8,5800],["2025-02-17",19431.42,19431.42,19040.83,19040.83,700],["2025-02-18",19040.83,19040.83,19040.83,19040.83,0],["2025-02-19",19040.83,20896.1,17185.57,20407.87,2200],["2025-02-20",19431.42,19529.06,18552.61,19529.06,1400],["2025-02-21",19529.06,19529.06,19529.06,19529.06,0],["2025-02-24",17576.15,18454.96,17576.15,18454.96,2300],["2025-02-25",18454.96,18454.96,18454.96,18454.96,0],["2025-02-26",17576.15,17673.8,17576.15,17576.15,500],["2025-02-27",16013.83,17478.51,15818.54,17478.51,2300],["2025-02-28",17087.93,17087.93,16892.64,16892.64,300],["2025-03-03",16892.64,16892.64,16892.64,16892.64,0],["2025-03-04",15818.54,17576.15,15818.54,17576.15,20200],["2025-03-05",15818.54,15818.54,15818.54,15818.54,400],["2025-03-06",15818.54,16599.7,15818.54,16599.7,300],["2025-03-07",16013.83,17478.51,16013.83,17478.51,200],["2025-03-10",16013.83,17283.22,16013.83,16599.7,500],["2025-03-11",16013.83,16599.7,15818.54,16599.7,1400],["2025-03-12",16599.7,16599.7,16599.7,16599.7,0],["2025-03-13",16111.48,16599.7,16013.83,16599.7,900],["2025-03-14",15818.54,15818.54,15818.54,15818.54,100],["2025-03-17",16502.06,16502.06,15916.18,16404.41,400],["2025-03-18",16404.41,16404.41,16404.41,16404.41,0],["2025-03-19",16404.41,16404.41,16404.41,16404.41,0],["2025-03-20",16404.41,16404.41,16404.41,16404.41,0],["2025-03-21",15916.18,15916.18,15916.18,15916.18,100],["2025-03-24",16990.28,16990.28,16990.28,16990.28,100],["2025-03-25",15818.54,16892.64,15427.96,15818.54,800],["2025-03-26",15427.96,15427.96,15232.67,15232.67,53800],["2025-03-27",16502.06,16502.06,15135.02,15135.02,86000],["2025-03-28",15135.02,15135.02,15135.02,15135.02,30000],["2025-03-31",15818.54,15818.54,15818.54,15818.54,17100],["2025-04-01",15623.25,15623.25,15232.67,15330.31,2400],["2025-04-02",15916.18,15916.18,15232.67,15232.67,200],["2025-04-03",15232.67,15427.96,13865.63,14549.15,5000],["2025-04-04",14939.73,15427.96,14158.57,15427.96,4000],["2025-04-08",15427.96,15427.96,15427.96,15427.96,0],["2025-04-09",15427.96,15427.96,15427.96,15427.96,0],["2025-04-10",15427.96,15427.96,15427.96,15427.96,1200],["2025-04-11",14060.92,15037.38,14060.92,14646.8,1400],["2025-04-14",15525.6,15525.6,15525.6,15525.6,100],["2025-04-15",14256.21,14256.21,14060.92,14256.21,4900],["2025-04-16",15037.38,15037.38,14939.73,14939.73,200],["2025-04-17",14939.73,14939.73,14939.73,14939.73,0],["2025-04-18",14939.73,14939.73,14939.73,14939.73,0],["2025-04-21",13865.63,14842.09,13865.63,14842.09,300],["2025-04-22",14744.44,14842.09,14744.44,14842.09,2800],["2025-04-23",14842.09,14842.09,14744.44,14744.44,1100],["2025-04-24",14744.44,14744.44,14744.44,14744.44,0],["2025-04-25",14744.44,14744.44,14744.44,14744.44,0],["2025-04-28",13767.99,15037.38,13767.99,15037.38,200],["2025-04-29",15037.38,15037.38,15037.38,15037.38,1500],["2025-05-05",15037.38,15037.38,15037.38,15037.38,0],["2025-05-06",15037.38,15037.38,15037.38,15037.38,0],["2025-05-07",15037.38,15037.38,15037.38,15037.38,0],["2025-05-08",15525.6,15525.6,15525.6,15525.6,100],["2025-05-09",14646.8,15135.02,14646.8,14646.8,1400],["2025-05-12",14549.15,14646.8,14549.15,14646.8,300],["2025-05-13",14646.8,14646.8,14646.8,14646.8,200],["2025-05-14",14646.8,14646.8,14646.8,14646.8,0],["2025-05-15",15623.25,15818.54,15623.25,15818.54,2400],["2025-05-16",15720.89,15720.89,14842.09,14842.09,600],["2025-05-19",15525.6,15525.6,15525.6,15525.6,100],["2025-05-20",15525.6,15525.6,15525.6,15525.6,0],["2025-05-21",15525.6,15525.6,15525.6,15525.6,0],["2025-05-22",14646.8,15427.96,14646.8,15427.96,400],["2025-05-23",14646.8,15427.96,14646.8,15427.96,1200],["2025-05-26",15427.96,15427.96,15427.96,15427.96,0],["2025-05-27",14256.21,14353.86,14256.21,14353.86,500],["2025-05-28",14353.86,14451.51,14353.86,14353.86,800],["2025-05-29",15037.38,15037.38,15037.38,15037.38,100],["2025-05-30",15037.38,15037.38,15037.38,15037.38,0],["2025-06-02",15037.38,15037.38,13670.34,15037.38,2400],["2025-06-03",15037.38,15037.38,15037.38,15037.38,0],["2025-06-04",14646.8,15037.38,14646.8,15037.38,3900],["2025-06-05",14158.57,15037.38,14158.57,15037.38,200],["2025-06-06",14646.8,15037.38,14158.57,15037.38,1400],["2025-06-09",14353.86,14451.51,14353.86,14451.51,300],["2025-06-10",14549.15,15720.89,14549.15,15720.89,5200],["2025-06-11",15623.25,16404.41,14451.51,14451.51,7100],["2025-06-12",15525.6,15818.54,15525.6,15720.89,1900],["2025-06-13",15720.89,16599.7,15427.96,16599.7,800],["2025-06-16",17966.74,17966.74,15720.89,17576.15,600],["2025-06-17",15818.54,18454.96,15818.54,15818.54,800],["2025-06-18",17380.86,17380.86,16599.7,17283.22,4000],["2025-06-19",17478.51,18845.54,17478.51,18552.61,4300],["2025-06-20",16697.35,18552.61,16697.35,18552.61,300],["2025-06-23",18552.61,18552.61,18552.61,18552.61,0],["2025-06-24",19822.0,19822.0,16794.99,16892.64,1700],["2025-06-25",18064.38,18064.38,18064.38,18064.38,458020],["2025-06-26",17966.74,19626.71,16599.7,16599.7,1400],["2025-06-27",18162.03,18162.03,18162.03,18162.03,100],["2025-06-30",18747.9,18747.9,16892.64,16892.64,300],["2025-07-01",18259.67,18259.67,15916.18,15916.18,200],["2025-07-02",17283.22,17478.51,17283.22,17478.51,3600],["2025-07-03",19040.83,19040.83,17087.93,17087.93,200],["2025-07-04",17576.15,18747.9,17576.15,18747.9,200],["2025-07-07",20407.87,20407.87,16990.28,18259.67,2300],["2025-07-08",17576.15,18259.67,17576.15,18162.03,700],["2025-07-09",17087.93,17087.93,17087.93,17087.93,100],["2025-07-10",18357.32,18357.32,17283.22,17283.22,300],["2025-07-11",17283.22,17576.15,17283.22,17576.15,200],["2025-07-14",17576.15,17576.15,17576.15,17576.15,0],["2025-07-15",17576.15,17576.15,17576.15,17576.15,2200],["2025-07-16",17771.45,17771.45,17771.45,17771.45,100],["2025-07-17",17771.45,17771.45,17771.45,17771.45,0],["2025-07-18",16794.99,19431.42,16794.99,19431.42,900],["2025-07-21",19040.83,19431.42,17576.15,17576.15,3000],["2025-07-22",17478.51,17576.15,17478.51,17576.15,13500],["2025-07-23",17576.15,17966.74,16599.7,17869.09,11000],["2025-07-24",18556.36,18556.36,18556.36,18556.36,100],["2025-07-25",17378.18,17378.18,17181.82,17181.82,3200],["2025-07-28",17181.82,18556.36,17181.82,17967.27,7300],["2025-07-29",17967.27,18458.18,17869.09,18261.82,10000],["2025-07-30",16887.27,16887.27,16887.27,16887.27,12400],["2025-07-31",18360.0,18360.0,17083.64,17083.64,700],["2025-08-01",18163.64,18163.64,18163.64,18163.64,300],["2025-08-04",17672.73,17770.91,17083.64,17770.91,3300],["2025-08-05",17181.82,17574.55,17181.82,17574.55,1000],["2025-08-06",16690.91,18065.45,16690.91,17869.09,1900],["2025-08-07",17672.73,17869.09,17672.73,17869.09,17000],["2025-08-08",18163.64,18163.64,17967.27,17967.27,10100],["2025-08-11",17967.27,18654.55,17967.27,18360.0,15300],["2025-08-12",18458.18,18458.18,18360.0,18458.18,12600],["2025-08-13",18163.64,18458.18,18163.64,18458.18,3700],["2025-08-14",18458.18,18654.55,18458.18,18654.55,14300],["2025-08-15",18261.82,18752.73,18163.64,18654.55,6600],["2025-08-18",19047.27,20520.0,18949.09,20520.0,55200],["2025-08-19",21109.09,22483.64,21109.09,21992.73,8700],["2025-08-20",21600.0,23465.45,20127.27,21501.82,19500],["2025-08-21",22876.36,22876.36,20618.18,21501.82,600],["2025-08-22",19636.36,21403.64,19440.0,20618.18,28100],["2025-08-25",21600.0,22090.91,21600.0,22090.91,300],["2025-08-26",22090.91,22090.91,19930.91,22090.91,1400],["2025-08-27",21600.0,21600.0,21600.0,21600.0,100],["2025-08-28",21403.64,21403.64,21109.09,21403.64,4100],["2025-08-29",21403.64,21403.64,20618.18,21109.09,700],["2025-09-03",19832.73,20323.64,19832.73,20323.64,500],["2025-09-04",20323.64,21600.0,20323.64,21403.64,1100],["2025-09-05",22090.91,22090.91,20225.45,20225.45,300],["2025-09-08",20618.18,20618.18,19341.82,19341.82,1100],["2025-09-09",19440.0,19538.18,19341.82,19341.82,4700],["2025-09-10",20618.18,20618.18,19538.18,19538.18,1200],["2025-09-11",19440.0,19440.0,19440.0,19440.0,2000],["2025-09-12",19440.0,21305.45,19440.0,21305.45,21600],["2025-09-15",22385.45,22581.82,22385.45,22581.82,27400],["2025-09-16",22581.82,22581.82,21207.27,22385.45,1000],["2025-09-17",20520.0,22090.91,20323.64,20716.36,5400],["2025-09-18",20029.09,22287.27,20029.09,22287.27,200],["2025-09-19",20716.36,21403.64,20225.45,21403.64,4100],["2025-09-22",20421.82,20421.82,20421.82,20421.82,500],["2025-09-23",20520.0,20618.18,20323.64,20618.18,2700],["2025-09-24",19636.36,19636.36,19341.82,19636.36,3500],["2025-09-25",20814.55,20814.55,18850.91,20520.0,600],["2025-09-26",20520.0,20520.0,19636.36,19636.36,2200],["2025-09-29",21305.45,21305.45,21305.45,21305.45,100],["2025-09-30",20618.18,20618.18,19636.36,20225.45,2200],["2025-10-01",19636.36,20618.18,19636.36,20618.18,1000],["2025-10-02",20618.18,20618.18,20618.18,20618.18,1000],["2025-10-03",18850.91,19538.18,18850.91,19047.27,900],["2025-10-06",19440.0,19538.18,19440.0,19538.18,200],["2025-10-07",18752.73,18850.91,18752.73,18850.91,200],["2025-10-08",18850.91,20127.27,18850.91,20127.27,4700],["2025-10-09",18850.91,18850.91,18850.91,18850.91,100],["2025-10-10",18752.73,19636.36,18752.73,18949.09,300],["2025-10-13",18654.55,19930.91,18654.55,19930.91,600],["2025-10-14",19930.91,19930.91,19930.91,19930.91,0],["2025-10-15",20520.0,20520.0,18458.18,19341.82,3000],["2025-10-16",20618.18,20618.18,19538.18,19538.18,1000],["2025-10-17",18654.55,19440.0,18654.55,19440.0,1600],["2025-10-20",18261.82,20225.45,17770.91,20225.45,1600],["2025-10-21",20225.45,20225.45,20225.45,20225.45,0],["2025-10-22",18654.55,19538.18,18654.55,19538.18,1800],["2025-10-23",19341.82,20225.45,19341.82,19636.36,1900],["2025-10-24",18654.55,21600.0,18654.55,21600.0,2100],["2025-10-27",21600.0,21600.0,20618.18,20618.18,200],["2025-10-28",21109.09,21109.09,18654.55,20912.73,1400],["2025-10-29",22581.82,22581.82,20618.18,21109.09,1900],["2025-10-30",21109.09,21109.09,21109.09,21109.09,0],["2025-10-31",20520.0,22483.64,19341.82,19538.18,1900],["2025-11-03",21109.09,21109.09,18654.55,20618.18,2300],["2025-11-04",18752.73,20127.27,18752.73,20127.27,2200],["2025-11-05",20127.27,20127.27,20127.27,20127.27,0],["2025-11-06",19538.18,19538.18,19538.18,19538.18,100],["2025-11-07",18654.55,19636.36,18163.64,19636.36,600],["2025-11-10",19636.36,19636.36,19636.36,19636.36,2381772],["2025-11-11",19636.36,19636.36,19636.36,19636.36,0],["2025-11-12",18949.09,19636.36,18949.09,19636.36,3100],["2025-11-13",19047.27,19538.18,19047.27,19538.18,300],["2025-11-14",19538.18,19538.18,19538.18,19538.18,0],["2025-11-17",19636.36,19636.36,19636.36,19636.36,200],["2025-11-18",19636.36,19636.36,19636.36,19636.36,0],["2025-11-19",17770.91,19636.36,17770.91,19636.36,5200],["2025-11-20",19538.18,19832.73,18752.73,19832.73,5200],["2025-11-21",19832.73,19832.73,19243.64,19243.64,600],["2025-11-24",19636.36,19636.36,19636.36,19636.36,100],["2025-11-25",18065.45,19538.18,18065.45,19538.18,200],["2025-11-26",19538.18,21403.64,19538.18,20127.27,2900],["2025-11-27",19636.36,19636.36,19636.36,19636.36,8300],["2025-11-28",18752.73,18752.73,18752.73,18752.73,100],["2025-12-01",19538.18,19636.36,19538.18,19636.36,400],["2025-12-02",19636.36,21600.0,19636.36,20814.55,22400],["2025-12-03",22876.36,22876.36,20814.55,22876.36,65600],["2025-12-04",25036.36,25134.55,25036.36,25134.55,41000],["2025-12-05",27196.36,27196.36,22778.18,24545.45,13600],["2025-12-08",22189.09,23760.0,22090.91,22385.45,22000],["2025-12-09",24545.45,24545.45,21600.0,22581.82,8700],["2025-12-10",20421.82,22581.82,20421.82,22581.82,16700],["2025-12-11",21109.09,22287.27,21109.09,21305.45,15500],["2025-12-12",23367.27,23367.27,19734.55,19734.55,20300],["2025-12-15",21109.09,21109.09,19734.55,19734.55,4900],["2025-12-16",18752.73,21109.09,18752.73,20814.55,400],["2025-12-17",21010.91,21010.91,20127.27,20127.27,2000],["2025-12-18",20421.82,20716.36,19440.0,20716.36,6400],["2025-12-19",22581.82,22581.82,22581.82,22581.82,100],["2025-12-22",22483.64,22483.64,21109.09,21796.36,900],["2025-12-23",20127.27,21501.82,20127.27,21501.82,200],["2025-12-24",21600.0,21600.0,19734.55,21010.91,2700],["2025-12-25",20225.45,20618.18,19734.55,20520.0,2100],["2025-12-26",19145.45,19145.45,18752.73,18949.09,10800],["2025-12-29",20618.18,20814.55,19440.0,20814.55,2300],["2025-12-30",21305.45,21305.45,21305.45,21305.45,100],["2025-12-31",20421.82,21010.91,20421.82,21010.91,4500],["2026-01-05",21010.91,21010.91,21010.91,21010.91,0],["2026-01-06",21010.91,21010.91,21010.91,21010.91,0],["2026-01-07",22778.18,22778.18,22778.18,22778.18,3300],["2026-01-08",20716.36,22778.18,20716.36,22778.18,500],["2026-01-09",22876.36,22876.36,20618.18,20618.18,5900],["2026-01-12",18949.09,22680.0,18949.09,22090.91,4300],["2026-01-13",22090.91,22090.91,22090.91,22090.91,0],["2026-01-14",20127.27,20225.45,20127.27,20225.45,300],["2026-01-15",22090.91,22189.09,21207.27,21894.55,10100],["2026-01-16",23563.64,23563.64,23563.64,23563.64,1000],["2026-01-19",21600.0,22680.0,21207.27,22680.0,9500],["2026-01-20",22680.0,22680.0,22680.0,22680.0,0],["2026-01-21",22680.0,22680.0,22680.0,22680.0,3000],["2026-01-22",22680.0,22680.0,22680.0,22680.0,200],["2026-01-23",22680.0,22680.0,22680.0,22680.0,0],["2026-01-26",23563.64,23563.64,23563.64,23563.64,2000],["2026-01-27",23563.64,23563.64,23563.64,23563.64,0],["2026-01-28",22483.64,22483.64,22483.64,22483.64,1600],["2026-01-29",21403.64,21698.18,21403.64,21698.18,700],["2026-01-30",21600.0,21600.0,21109.09,21109.09,1500],["2026-02-02",20618.18,20618.18,19145.45,20520.0,9700],["2026-02-03",19636.36,19832.73,19145.45,19636.36,20600],["2026-02-04",19636.36,19636.36,19538.18,19636.36,4300],["2026-02-05",18850.91,18850.91,18850.91,18850.91,100],["2026-02-06",18850.91,20716.36,18850.91,19047.27,14400],["2026-02-09",19047.27,19047.27,19047.27,19047.27,0],["2026-02-10",19047.27,19145.45,19047.27,19145.45,900],["2026-02-11",19636.36,19636.36,19636.36,19636.36,6000],["2026-02-12",19538.18,19636.36,19440.0,19636.36,1000],["2026-02-13",19538.18,19636.36,19538.18,19636.36,400],["2026-02-23",19636.36,19636.36,19538.18,19538.18,300],["2026-02-24",19538.18,19538.18,19440.0,19440.0,1700],["2026-02-25",19440.0,19440.0,18654.55,19145.45,6100],["2026-02-26",18752.73,19047.27,18654.55,19047.27,7000],["2026-02-27",19440.0,20912.73,19243.64,20814.55,48100],["2026-03-02",19440.0,19440.0,19440.0,19440.0,6600],["2026-03-03",19440.0,20618.18,19243.64,20127.27,18700],["2026-03-04",21992.73,21992.73,19440.0,21207.27,30983],["2026-03-05",21992.73,21992.73,19341.82,19341.82,300],["2026-03-06",21010.91,21010.91,17672.73,20421.82,600],["2026-03-09",21403.64,21403.64,18654.55,20520.0,9900],["2026-03-10",19538.18,21109.09,19538.18,19538.18,3300],["2026-03-11",19440.0,19440.0,19440.0,19440.0,5100],["2026-03-12",19440.0,20814.55,19440.0,20814.55,3500],["2026-03-13",19538.18,21207.27,19538.18,21207.27,4700],["2026-03-16",21207.27,21207.27,21207.27,21207.27,0],["2026-03-17",19636.36,22090.91,19636.36,22090.91,9500],["2026-03-18",22090.91,22090.91,22090.91,22090.91,0],["2026-03-19",22090.91,22090.91,22090.91,22090.91,0],["2026-03-20",21600.0,21600.0,19930.91,19930.91,1300],["2026-03-23",19930.91,19930.91,19930.91,19930.91,0],["2026-03-24",18654.55,19930.91,18163.64,19930.91,4100],["2026-03-25",21501.82,21501.82,21501.82,21501.82,100],["2026-03-26",21501.82,21501.82,21501.82,21501.82,0],["2026-03-27",19440.0,19440.0,19440.0,19440.0,100],["2026-03-30",19440.0,20618.18,19440.0,20618.18,900],["2026-03-31",19440.0,19440.0,19440.0,19440.0,600],["2026-04-01",19440.0,19440.0,19440.0,19440.0,0],["2026-04-02",19440.0,19440.0,19440.0,19440.0,0],["2026-04-03",20029.09,20029.09,19440.0,19440.0,1800],["2026-04-06",18654.55,19440.0,18654.55,19440.0,2200],["2026-04-07",18654.55,19440.0,18654.55,19440.0,1100],["2026-04-08",17672.73,21010.91,17672.73,21010.91,200],["2026-04-09",21010.91,21010.91,21010.91,21010.91,300],["2026-04-10",19440.0,21109.09,19440.0,21109.09,200],["2026-04-13",21109.09,21109.09,21109.09,21109.09,0],["2026-04-14",19440.0,20618.18,19440.0,20029.09,1900],["2026-04-15",20029.09,20029.09,20029.09,20029.09,0],["2026-04-16",19636.36,19636.36,19636.36,19636.36,800],["2026-04-17",19636.36,19636.36,19636.36,19636.36,0],["2026-04-20",19636.36,19636.36,19636.36,19636.36,100],["2026-04-21",19636.36,19636.36,19636.36,19636.36,0],["2026-04-22",19636.36,19636.36,19636.36,19636.36,0],["2026-04-23",19636.36,19636.36,19636.36,19636.36,0],["2026-04-24",19440.0,19440.0,19440.0,19440.0,200],["2026-04-28",19440.0,19440.0,19440.0,19440.0,0],["2026-04-29",20618.18,20618.18,20618.18,20618.18,100],["2026-05-04",20618.18,20618.18,20618.18,20618.18,0],["2026-05-05",20618.18,20618.18,20618.18,20618.18,0],["2026-05-06",20618.18,20618.18,20618.18,20618.18,0],["2026-05-07",20618.18,20618.18,20618.18,20618.18,0],["2026-05-08",20618.18,20618.18,20618.18,20618.18,0],["2026-05-11",20618.18,20618.18,20618.18,20618.18,0],["2026-05-12",20618.18,20618.18,20618.18,20618.18,0],["2026-05-13",20618.18,20618.18,20421.82,20421.82,400],["2026-05-14",20520.0,20520.0,20421.82,20421.82,1100],["2026-05-15",18654.55,19636.36,18654.55,19636.36,1100],["2026-05-18",19636.36,19636.36,19636.36,19636.36,2200],["2026-05-19",19636.36,19636.36,19636.36,19636.36,200],["2026-05-20",19636.36,19636.36,19636.36,19636.36,200],["2026-05-21",19636.36,19636.36,19636.36,19636.36,200],["2026-05-22",19636.36,19636.36,19636.36,19636.36,300],["2026-05-25",19636.36,19636.36,19636.36,19636.36,200],["2026-05-26",19538.18,19538.18,19538.18,19538.18,1000],["2026-05-27",18458.18,19636.36,18360.0,19636.36,700],["2026-05-28",19636.36,19636.36,19636.36,19636.36,0],["2026-05-29",19636.36,19636.36,19636.36,19636.36,0],["2026-06-01",19440.0,19440.0,19440.0,19440.0,600],["2026-06-02",19440.0,19440.0,19440.0,19440.0,0],["2026-06-03",19440.0,19440.0,19440.0,19440.0,0],["2026-06-04",20520.0,20520.0,20520.0,20520.0,100],["2026-06-05",19538.18,19538.18,19538.18,19538.18,200],["2026-06-08",19538.18,19636.36,19538.18,19636.36,1600],["2026-06-09",19538.18,19636.36,19538.18,19636.36,2100],["2026-06-10",19538.18,19636.36,19538.18,19636.36,500],["2026-06-11",19440.0,20520.0,19440.0,20520.0,1600],["2026-06-12",20520.0,20520.0,20520.0,20520.0,200],["2026-06-15",19636.36,19636.36,19440.0,19440.0,3600],["2026-06-16",18261.82,19636.36,17869.09,19636.36,6300],["2026-06-17",19636.36,19636.36,19636.36,19636.36,5000],["2026-06-18",19636.36,19636.36,19636.36,19636.36,5500],["2026-06-19",19636.36,19636.36,19636.36,19636.36,0],["2026-06-22",19636.36,19636.36,19636.36,19636.36,100],["2026-06-23",19636.36,19734.55,19636.36,19734.55,2000],["2026-06-24",19734.55,19734.55,19734.55,19734.55,4100],["2026-06-25",19734.55,19734.55,19734.55,19734.55,0],["2026-06-26",19734.55,19734.55,19734.55,19734.55,0],["2026-06-29",19734.55,19734.55,19734.55,19734.55,3800],["2026-06-30",19734.55,19734.55,19636.36,19734.55,8400],["2026-07-01",19734.55,19734.55,19734.55,19734.55,0],["2026-07-02",20618.18,20618.18,19734.55,19734.55,1600],["2026-07-03",21600.0,21698.18,19734.55,21698.18,5200],["2026-07-06",19734.55,21698.18,19734.55,21698.18,3000],["2026-07-07",21796.36,21796.36,19538.18,21698.18,8000],["2026-07-08",21600.0,22680.0,21600.0,22680.0,2600],["2026-07-09",21796.36,21796.36,21698.18,21796.36,10600],["2026-07-10",21796.36,21796.36,21796.36,21796.36,800],["2026-07-13",21796.36,21796.36,21698.18,21698.18,700],["2026-07-14",21698.18,21698.18,21698.18,21698.18,500],["2026-07-15",21600.0,21600.0,21600.0,21600.0,1000],["2026-07-16",21600.0,21600.0,21600.0,21600.0,0],["2026-07-17",21600.0,21600.0,21600.0,21600.0,0],["2026-07-20",21600.0,21600.0,21600.0,21600.0,0],["2026-07-21",21600.0,21600.0,21600.0,21600.0,0],["2026-07-22",21600.0,21600.0,21600.0,21600.0,4400],["2026-07-23",21600.0,21600.0,21600.0,21600.0,0],["2026-07-24",21600.0,21600.0,21600.0,21600.0,0],["2026-07-27",21600.0,21600.0,21600.0,21600.0,100],["2026-07-28",21600.0,21600.0,21600.0,21600.0,0],["2026-07-29",21600.0,21600.0,21600.0,21600.0,0],["2026-07-30",21600.0,21600.0,21600.0,21600.0,0],["2026-07-31",21600.0,21600.0,21600.0,21600.0,0],["2026-08-03",20000.0,20900.0,20000.0,20900.0,1300],["2026-08-04",20900.0,20900.0,20900.0,20900.0,0],["2026-08-05",20500.0,20500.0,20500.0,20500.0,1400],["2026-08-06",18800.0,19000.0,18700.0,19000.0,500],["2026-08-07",19500.0,19500.0,19500.0,19500.0,100],["2026-08-10",19500.0,19500.0,19500.0,19500.0,0],["2026-08-11",19500.0,19500.0,19500.0,19500.0,0],["2026-08-12",18900.0,18900.0,18900.0,18900.0,200],["2026-08-13",19900.0,19900.0,19000.0,19800.0,2800],["2026-08-14",20500.0,20500.0,20500.0,20500.0,5000],["2026-08-17",20500.0,20500.0,20500.0,20500.0,0],["2026-08-18",19100.0,19100.0,19100.0,19100.0,100],["2026-08-19",19100.0,19100.0,19100.0,19100.0,0],["2026-08-20",19100.0,19100.0,19100.0,19100.0,0],["2026-08-21",19500.0,19500.0,19500.0,19500.0,1100],["2026-08-24",19500.0,19500.0,19500.0,19500.0,0],["2026-08-25",21000.0,21000.0,21000.0,21000.0,100],["2026-08-26",21000.0,21000.0,21000.0,21000.0,0],["2026-08-27",21000.0,21000.0,21000.0,21000.0,0],["2026-08-28",21000.0,21000.0,21000.0,21000.0,0],["2026-09-03",21000.0,21000.0,21000.0,21000.0,0],["2026-09-04",21000.0,22500.0,21000.0,21900.0,4100],["2026-09-07",21900.0,21900.0,21900.0,21900.0,0],["2026-09-08",21900.0,21900.0,21900.0,21900.0,0],["2026-09-09",21900.0,21900.0,21900.0,21900.0,0],["2026-09-10",21900.0,21900.0,21900.0,21900.0,0],["2026-09-11",21900.0,21900.0,21900.0,21900.0,0],["2026-09-14",21900.0,21900.0,21900.0,21900.0,0],["2026-09-15",20000.0,20000.0,20000.0,20000.0,1000],["2026-09-16",20000.0,20000.0,20000.0,20000.0,0],["2026-09-17",20000.0,20000.0,20000.0,20000.0,4200],["2026-09-18",20000.0,20000.0,20000.0,20000.0,0],["2026-09-21",20000.0,20000.0,20000.0,20000.0,0],["2026-09-22",20000.0,20000.0,20000.0,20000.0,900],["2026-09-23",20000.0,21500.0,20000.0,21500.0,3100],["2026-09-24",21500.0,21500.0,21500.0,21500.0,0],["2026-09-25",20000.0,20000.0,20000.0,20000.0,100],["2026-09-28",20000.0,20000.0,20000.0,20000.0,1100],["2026-09-29",20000.0,20000.0,20000.0,20000.0,0],["2026-09-30",20000.0,20000.0,20000.0,20000.0,1300],["2026-10-01",20000.0,20000.0,20000.0,20000.0,0],["2026-10-02",20000.0,20000.0,20000.0,20000.0,0],["2026-10-05",20000.0,20000.0,20000.0,20000.0,0],["2026-10-06",20000.0,20000.0,20000.0,20000.0,600],["2026-10-07",20000.0,20000.0,20000.0,20000.0,0],["2026-10-08",20000.0,20000.0,20000.0,20000.0,0],["2026-10-09",20000.0,20000.0,20000.0,20000.0,0],["2026-10-12",21900.0,21900.0,21900.0,21900.0,100]]}