{"sym":"RCL","index":false,"bars":[["2007-06-14",12856.45,17227.65,12856.45,15556.31,17600],["2007-06-15",17107.65,17107.65,16027.71,16199.13,26200],["2007-06-18",17141.94,17613.34,17141.94,17613.34,14200],["2007-06-19",19113.26,19216.11,19113.26,19216.11,7800],["2007-06-20",21118.87,21118.87,21118.87,21118.87,8600],["2007-06-21",23227.33,23227.33,23227.33,23227.33,8000],["2007-06-22",25550.06,25550.06,20904.59,22113.1,65600],["2007-06-25",22181.67,24855.81,22181.67,22181.67,25200],["2007-06-26",20998.87,20998.87,20107.49,20227.49,20300],["2007-06-27",18350.44,20141.78,18290.45,19113.26,33400],["2007-06-28",18856.13,20870.31,18256.16,20870.31,15800],["2007-06-29",21787.4,21787.4,20998.87,21787.4,26400],["2007-07-02",23570.16,23655.87,20141.78,20570.33,15200],["2007-07-03",19713.23,21093.15,19713.23,20570.33,10000],["2007-07-04",21256.0,22155.95,21256.0,21855.97,20800],["2007-07-05",21418.85,21418.85,20398.91,20913.16,6600],["2007-07-06",20570.33,20998.87,20570.33,20998.87,7900],["2007-07-09",21384.57,21384.57,20570.33,20570.33,4700],["2007-07-10",21298.86,21341.71,18667.57,20827.45,10400],["2007-07-11",20656.04,20904.59,20656.04,20698.89,7700],["2007-07-12",20664.61,20827.45,20484.62,20570.33,3600],["2007-07-13",20227.49,20570.33,20141.78,20356.05,6100],["2007-07-16",19713.23,19713.23,18256.16,19541.81,13400],["2007-07-17",19284.68,19713.23,19284.68,19627.52,7300],["2007-07-18",19627.52,19627.52,19284.68,19550.38,4900],["2007-07-19",19370.39,19370.39,19164.69,19190.4,7400],["2007-07-20",19027.55,19070.41,18436.15,18513.29,12800],["2007-07-23",18864.7,18864.7,18256.16,18427.58,5800],["2007-07-24",18513.29,18513.29,17656.2,18299.02,16900],["2007-07-25",18256.16,18256.16,17399.07,17399.07,3300],["2007-07-26",17141.94,17141.94,15882.01,16199.13,12800],["2007-07-27",15856.29,15924.86,15573.45,15916.29,16100],["2007-07-30",15427.74,16456.26,15427.74,16456.26,7200],["2007-07-31",16284.84,16550.54,16284.84,16550.54,4500],["2007-08-01",18015.31,18015.31,17963.64,18015.31,2800],["2007-08-02",19806.51,19806.51,16206.89,16206.89,11400],["2007-08-03",17223.05,17567.51,16792.47,17223.05,3200],["2007-08-06",17257.5,17283.33,16749.42,16749.42,2700],["2007-08-07",17223.05,17911.97,16792.47,17911.97,4900],["2007-08-08",17653.63,17653.63,17309.17,17567.51,2300],["2007-08-09",17653.63,18084.2,17610.57,17911.97,10000],["2007-08-10",17231.66,17231.66,17050.82,17223.05,4600],["2007-08-13",17223.05,17223.05,16542.74,16938.87,2700],["2007-08-14",16878.59,16964.71,16878.59,16938.87,3600],["2007-08-15",17093.88,17093.88,16973.32,17050.82,5000],["2007-08-16",17111.1,17111.1,17050.82,17050.82,5100],["2007-08-17",16241.34,16792.47,16241.34,16370.51,1100],["2007-08-20",16534.13,16964.71,16534.13,16964.71,500],["2007-08-21",16964.71,16964.71,16628.86,16628.86,1900],["2007-08-22",16792.47,16792.47,16577.19,16706.36,1300],["2007-08-23",16792.47,16792.47,16448.01,16448.01,3400],["2007-08-24",16628.86,17136.94,16448.01,16448.01,4500],["2007-08-27",17223.05,18428.66,16818.31,16818.31,1400],["2007-08-28",17386.67,17386.67,17386.67,17386.67,0],["2007-08-29",17128.32,17128.32,17050.82,17050.82,300],["2007-08-30",17231.66,17231.66,16938.87,16964.71,1100],["2007-08-31",17128.32,17214.44,17102.49,17214.44,5300],["2007-09-04",17274.72,17395.28,17223.05,17395.28,4300],["2007-09-05",17395.28,17395.28,17068.04,17223.05,10300],["2007-09-06",17395.28,17395.28,17214.44,17214.44,1000],["2007-09-07",17309.17,17653.63,17231.66,17309.17,4600],["2007-09-10",17653.63,18773.13,17395.28,18514.78,9400],["2007-09-11",18514.78,19289.82,18514.78,18773.13,18300],["2007-09-12",19203.7,19720.39,19203.7,19505.11,10100],["2007-09-13",19892.62,19944.29,19375.93,19393.16,14600],["2007-09-14",19418.99,19418.99,17739.74,18600.9,6400],["2007-09-17",19462.05,19462.05,18514.78,18945.36,5200],["2007-09-18",18953.97,19375.93,18773.13,19117.59,9000],["2007-09-19",19117.59,19806.51,19117.59,19505.11,12200],["2007-09-20",19892.62,19901.24,19375.93,19462.05,12300],["2007-09-21",19634.28,19634.28,19289.82,19634.28,4800],["2007-09-24",19806.51,20323.2,19634.28,20237.08,12700],["2007-09-25",20667.66,21012.12,20245.7,20839.89,6300],["2007-09-26",20926.01,21356.58,20926.01,21313.53,13200],["2007-09-27",21098.24,21442.7,21098.24,21356.58,12300],["2007-09-28",21356.58,23165.0,21356.58,22992.77,16100],["2007-10-01",24293.11,24293.11,23251.12,24293.11,21000],["2007-10-02",26523.5,26523.5,22562.2,24560.07,15000],["2007-10-03",23251.12,24112.27,23251.12,23673.08,21300],["2007-10-04",23259.73,23681.7,23251.12,23526.69,8900],["2007-10-05",23251.12,23423.35,22605.25,23070.28,21900],["2007-10-08",22820.54,23673.08,22648.31,22648.31,10700],["2007-10-09",22648.31,22992.77,22631.09,22648.31,12100],["2007-10-10",22992.77,23681.7,22820.54,23681.7,18400],["2007-10-11",25145.65,25404.0,24112.27,25404.0,32300],["2007-10-12",27556.88,27599.94,26265.15,27599.94,22000],["2007-10-15",30183.4,30183.4,28331.92,30183.4,15300],["2007-10-16",33111.32,33119.93,32637.68,33119.93,40000],["2007-10-17",35737.83,36306.19,29709.76,31087.61,19300],["2007-10-18",30140.34,31862.64,29709.76,30570.92,25100],["2007-10-19",31862.64,33162.98,29442.81,33162.98,28800],["2007-10-22",33068.26,34446.1,32715.19,33757.18,31400],["2007-10-23",34359.99,34876.68,33421.33,33929.41,22200],["2007-10-24",34359.99,34825.01,34015.53,34359.99,25100],["2007-10-25",34446.1,34704.45,33757.18,33757.18,34500],["2007-10-26",30984.27,33757.18,30984.27,31432.07,29400],["2007-10-29",30123.12,30570.92,28607.49,29279.19,14800],["2007-10-30",29279.19,29623.65,27987.46,29020.84,14100],["2007-10-31",29072.51,31974.59,29063.9,31001.49,25300],["2007-11-01",32723.8,33154.37,31862.64,32723.8,22100],["2007-11-02",32723.8,32723.8,30484.8,31001.49,13300],["2007-11-05",28753.88,31337.34,28753.88,30829.26,10800],["2007-11-06",30812.04,30992.88,30140.34,30915.38,13200],["2007-11-07",31087.61,31173.72,30743.15,30743.15,6600],["2007-11-08",31001.49,31087.61,30570.92,30570.92,7700],["2007-11-09",30820.65,30829.26,29279.19,30725.92,7900],["2007-11-12",30570.92,30812.04,29451.42,29554.76,7300],["2007-11-13",29537.53,29537.53,27040.19,27040.19,21500],["2007-11-14",27556.88,30054.22,27556.88,29451.42,15300],["2007-11-15",30140.34,30140.34,27556.88,29279.19,2800],["2007-11-16",28461.09,29279.19,28323.31,28848.61,12400],["2007-11-19",28934.73,29365.3,28934.73,29365.3,3300],["2007-11-20",29279.19,29537.53,28676.38,28943.34,3400],["2007-11-21",29451.42,29451.42,28443.87,28934.73,9100],["2007-11-22",29193.07,29709.76,28908.89,28908.89,7300],["2007-11-23",29279.19,29709.76,29279.19,29279.19,11200],["2007-11-26",30140.34,30140.34,29373.91,29477.25,5300],["2007-11-27",29709.76,29709.76,29330.86,29365.3,6000],["2007-11-28",29365.3,29666.71,29296.41,29615.04,4000],["2007-11-29",29365.3,29795.88,29365.3,29494.47,8100],["2007-11-30",29580.59,29795.88,29537.53,29795.88,5000],["2007-12-03",29503.09,30140.34,29503.09,29813.1,4300],["2007-12-04",30045.61,30820.65,29968.11,29968.11,10800],["2007-12-05",30570.92,31001.49,29365.3,29408.36,6800],["2007-12-06",29365.3,30054.22,29365.3,30054.22,2300],["2007-12-07",29709.76,29709.76,29451.42,29537.53,5900],["2007-12-10",29537.53,29709.76,28848.61,28848.61,2200],["2007-12-11",28073.57,28418.03,28073.57,28159.69,8500],["2007-12-12",27901.34,28590.26,27901.34,28435.26,4400],["2007-12-13",28418.03,28418.03,28418.03,28418.03,100],["2007-12-14",28762.5,28762.5,28762.5,28762.5,200],["2007-12-17",28245.8,28418.03,28245.8,28418.03,300],["2007-12-18",25825.97,28418.03,25825.97,27729.11,3100],["2007-12-19",27643.0,29106.96,27643.0,28676.38,11100],["2007-12-20",27384.65,28418.03,27384.65,27901.34,4600],["2007-12-21",27643.0,27987.46,27643.0,27729.11,3200],["2007-12-24",27126.31,27212.42,27126.31,27134.92,1400],["2007-12-25",27126.31,27556.88,27126.31,27556.88,2300],["2007-12-26",27729.11,27987.46,27729.11,27987.46,600],["2007-12-27",27126.31,27126.31,27126.31,27126.31,500],["2007-12-28",27126.31,27307.15,27126.31,27212.42,1700],["2008-01-02",27126.31,27556.88,27126.31,27556.88,600],["2008-01-03",26265.15,26695.73,26265.15,26695.73,1300],["2008-01-04",26695.73,26695.73,26695.73,26695.73,0],["2008-01-07",25145.65,25860.41,25145.65,25834.58,2400],["2008-01-08",25016.48,26092.92,25016.48,25016.48,5100],["2008-01-09",23767.81,25653.73,23767.81,24887.31,3400],["2008-01-10",23681.7,24103.66,23681.7,24103.66,2000],["2008-01-11",22389.97,24456.73,22389.97,22389.97,6200],["2008-01-14",21098.24,22605.25,21098.24,21098.24,1900],["2008-01-15",19840.95,20159.58,19840.95,19840.95,7300],["2008-01-16",20237.08,21933.56,20237.08,21933.56,11400],["2008-01-17",19375.93,22389.97,19375.93,21356.58,5300],["2008-01-18",20857.11,21701.04,20857.11,20857.11,4400],["2008-01-21",20839.89,21012.12,20839.89,21012.12,2400],["2008-01-22",20753.78,20753.78,20581.55,20753.78,5100],["2008-01-23",20659.05,20659.05,19048.69,19806.51,3600],["2008-01-24",19548.16,20237.08,19375.93,19462.05,9800],["2008-01-25",19634.28,20219.86,19634.28,19634.28,4500],["2008-01-28",19806.51,19806.51,19720.39,19806.51,2300],["2008-01-29",17782.8,20237.08,17782.8,19978.74,6300],["2008-01-30",21528.81,21597.71,21528.81,21597.71,6100],["2008-01-31",20710.72,21571.87,20581.55,21528.81,5000],["2008-02-01",21959.39,22389.97,21528.81,21873.27,4800],["2008-02-12",22045.51,22045.51,21313.53,21313.53,1000],["2008-02-13",20667.66,20667.66,20581.55,20581.55,300],["2008-02-14",20607.38,20607.38,19823.73,20581.55,3200],["2008-02-15",20323.2,20323.2,19978.74,19978.74,2300],["2008-02-18",18945.36,19418.99,18351.16,18514.78,4000],["2008-02-19",18514.78,18945.36,18514.78,18514.78,6800],["2008-02-20",18600.9,18600.9,17050.82,17223.05,10100],["2008-02-21",15672.98,15672.98,15638.53,15638.53,5600],["2008-02-22",14209.02,15070.17,14079.84,14639.59,22700],["2008-02-25",14639.59,15586.86,14639.59,15586.86,9200],["2008-02-26",16361.9,16361.9,14036.79,14209.02,7700],["2008-02-27",14553.48,15845.21,13976.51,14639.59,4300],["2008-02-28",14234.85,14682.65,14209.02,14381.25,7700],["2008-02-29",14234.85,14260.69,14122.9,14209.02,5800],["2008-03-03",13692.33,13692.33,12788.12,12788.12,4600],["2008-03-04",11625.56,11625.56,11582.5,11582.5,5000],["2008-03-05",10428.56,10850.52,10428.56,10721.35,24700],["2008-03-06",11522.22,11522.22,11522.22,11522.22,2300],["2008-03-07",12667.55,12667.55,12658.94,12667.55,33200],["2008-03-10",13933.45,13933.45,11797.79,12064.75,18400],["2008-03-11",12254.2,12254.2,12168.09,12168.09,1900],["2008-03-12",12211.14,12314.48,11970.02,12185.31,6400],["2008-03-13",12142.25,12142.25,11194.98,11711.67,11300],["2008-03-14",11194.98,11625.56,11194.98,11625.56,1700],["2008-03-17",10506.06,10506.06,10351.05,10351.05,6700],["2008-03-18",9472.68,9472.68,9343.51,9343.51,16100],["2008-03-19",10247.72,10247.72,8422.07,8422.07,13300],["2008-03-20",8611.53,8740.7,8069.0,8069.0,12100],["2008-03-21",7750.37,7750.37,7319.8,7319.8,14100],["2008-03-24",6605.04,6630.87,6605.04,6605.04,6800],["2008-03-25",5959.18,5959.18,5959.18,5959.18,5900],["2008-03-26",5364.98,6200.3,5364.98,5941.95,10600],["2008-03-27",6062.51,6062.51,6062.51,6062.51,10500],["2008-03-28",6183.08,6183.08,6183.08,6183.08,30100],["2008-03-31",6303.64,6303.64,6303.64,6303.64,500],["2008-04-01",6424.2,6424.2,6424.2,6424.2,100],["2008-04-02",6544.76,6544.76,6544.76,6544.76,600],["2008-04-03",6673.93,6673.93,6673.93,6673.93,100],["2008-04-04",6803.11,6803.11,6803.11,6803.11,100],["2008-04-07",7001.17,7001.17,7001.17,7001.17,400],["2008-04-08",7207.85,7207.85,6794.49,7207.85,60100],["2008-04-09",7147.57,7147.57,6837.55,6837.55,17900],["2008-04-10",6716.99,6716.99,6708.38,6716.99,600],["2008-04-11",6518.92,6518.92,6518.92,6518.92,100],["2008-04-16",6329.47,6372.53,6329.47,6329.47,10000],["2008-04-17",6140.02,6518.92,6140.02,6518.92,16100],["2008-04-18",6495.85,6495.85,6224.82,6425.9,9500],["2008-04-21",6294.76,6294.76,6294.76,6294.76,3100],["2008-04-22",6146.14,6146.14,6137.39,6137.39,2500],["2008-04-23",5953.8,5953.8,5953.8,5953.8,1700],["2008-04-24",5778.94,5813.91,5778.94,5778.94,9700],["2008-04-25",5621.57,5630.32,5621.57,5621.57,4400],["2008-04-28",5621.57,5639.06,5621.57,5639.06,1800],["2008-04-29",5691.51,5691.51,5682.77,5682.77,1100],["2008-05-05",5682.77,5682.77,5525.4,5525.4,600],["2008-05-06",5385.52,5385.52,5385.52,5385.52,500],["2008-05-07",5228.15,5228.15,5228.15,5228.15,700],["2008-05-08",5079.52,5079.52,5079.52,5079.52,100],["2008-05-09",4930.9,4930.9,4930.9,4930.9,700],["2008-05-12",4791.01,4791.01,4791.01,4791.01,5700],["2008-05-13",4651.13,4651.13,4651.13,4651.13,300],["2008-05-14",4651.13,4651.13,4651.13,4651.13,0],["2008-05-15",4519.99,4519.99,4519.99,4519.99,300],["2008-05-16",4388.85,4388.85,4388.85,4388.85,8700],["2008-05-19",4257.71,4257.71,4257.71,4257.71,1500],["2008-05-20",4135.31,4135.31,4135.31,4135.31,200],["2008-05-21",4012.91,4012.91,4012.91,4012.91,200],["2008-05-22",4012.91,4012.91,4012.91,4012.91,0],["2008-05-23",3899.26,3899.26,3899.26,3899.26,300],["2008-05-26",3899.26,3899.26,3899.26,3899.26,0],["2008-05-27",3785.6,3785.6,3785.6,3785.6,100],["2008-05-28",3680.69,3680.69,3680.69,3680.69,1100],["2008-05-29",3575.77,3584.52,3575.77,3575.77,10400],["2008-05-30",3470.86,3470.86,3470.86,3470.86,3000],["2008-06-02",3374.69,3374.69,3374.69,3374.69,300],["2008-06-03",3278.52,3278.52,3278.52,3278.52,100],["2008-06-04",3182.35,3182.35,3182.35,3182.35,100],["2008-06-05",3094.93,3094.93,3094.93,3094.93,900],["2008-06-06",3007.5,3086.18,3007.5,3007.5,19000],["2008-06-09",2928.81,2972.53,2928.81,2928.81,7200],["2008-06-10",2841.39,3016.24,2841.39,3016.24,8600],["2008-06-11",2937.56,2937.56,2937.56,2937.56,1000],["2008-06-12",3024.98,3024.98,3024.98,3024.98,400],["2008-06-13",3112.41,3112.41,3112.41,3112.41,500],["2008-06-16",3199.84,3199.84,3199.84,3199.84,100],["2008-06-17",3287.26,3287.26,3287.26,3287.26,300],["2008-06-18",3383.43,3383.43,3191.1,3191.1,10800],["2008-06-19",3217.32,3217.32,3217.32,3217.32,3700],["2008-06-20",3094.93,3094.93,3094.93,3094.93,100],["2008-06-23",3217.32,3217.32,3217.32,3217.32,800],["2008-06-24",3339.72,3339.72,3339.72,3339.72,300],["2008-06-25",3462.12,3470.86,3462.12,3470.86,1600],["2008-06-26",3602.0,3602.0,3339.72,3339.72,3000],["2008-06-27",3671.94,3698.17,3671.94,3698.17,1600],["2008-06-30",3549.55,3829.31,3549.55,3829.31,11100],["2008-07-01",3969.2,3969.2,3969.2,3969.2,300],["2008-07-02",4126.57,4126.57,3969.2,4126.57,16600],["2008-07-03",4275.19,4283.94,4275.19,4283.94,10300],["2008-07-04",4450.05,4450.05,4450.05,4450.05,1200],["2008-07-07",4624.9,4624.9,4275.19,4371.36,14500],["2008-07-08",4336.39,4511.25,4336.39,4511.25,2800],["2008-07-09",4546.22,4546.22,4546.22,4546.22,5600],["2008-07-10",4721.07,4721.07,4721.07,4721.07,7000],["2008-07-11",4904.67,4904.67,4904.67,4904.67,6200],["2008-07-14",5097.01,5097.01,5097.01,5097.01,200],["2008-07-15",5298.09,5298.09,5298.09,5298.09,300],["2008-07-16",5507.92,5507.92,5088.27,5507.92,20500],["2008-07-17",5700.26,5700.26,5700.26,5700.26,1300],["2008-07-18",5927.57,5927.57,5735.23,5735.23,16400],["2008-07-21",5682.77,5682.77,5682.77,5682.77,2000],["2008-07-22",5455.46,5455.46,5455.46,5455.46,100],["2008-07-23",5245.64,5245.64,5245.64,5245.64,600],["2008-07-24",5035.81,5455.46,5035.81,5035.81,29400],["2008-07-25",4930.9,5035.81,4922.15,5035.81,3400],["2008-07-28",4747.3,5131.98,4747.3,5131.98,5000],["2008-07-29",5140.72,5140.72,5140.72,5140.72,4000],["2008-07-30",5341.81,5341.81,5333.06,5341.81,20000],["2008-07-31",5551.63,5551.63,5464.2,5551.63,11200],["2008-08-01",5770.2,5770.2,5770.2,5770.2,200],["2008-08-04",5997.51,5997.51,5997.51,5997.51,12700],["2008-08-05",5805.17,6233.56,5805.17,5901.34,39900],["2008-08-06",5857.63,6259.79,5857.63,6259.79,33500],["2008-08-07",6390.93,6469.62,6390.93,6469.62,42700],["2008-08-08",6717.33,6717.33,6717.33,6717.33,1900],["2008-08-11",6979.61,6979.61,6979.61,6979.61,1000],["2008-08-12",7256.46,7256.46,7256.46,7256.46,5000],["2008-08-13",7533.32,7533.32,7533.32,7533.32,1200],["2008-08-14",7824.74,7824.74,7824.74,7824.74,2000],["2008-08-15",8130.74,8130.74,8130.74,8130.74,300],["2008-08-18",8699.01,8699.01,8669.87,8699.01,17100],["2008-08-19",9296.43,9296.43,9150.72,9296.43,58300],["2008-08-20",9908.42,9922.99,8932.15,9922.99,20800],["2008-08-21",10403.84,10418.42,10403.84,10418.42,6400],["2008-08-22",11117.83,11117.83,11117.83,11117.83,1000],["2008-08-25",11890.11,11890.11,11890.11,11890.11,5100],["2008-08-26",12720.67,12720.67,12720.67,12720.67,900],["2008-08-27",13609.51,13609.51,12735.24,13594.94,18200],["2008-08-28",13551.23,13551.23,12647.81,12647.81,12200],["2008-08-29",11860.96,12822.66,11860.96,12822.66,27700],["2008-09-03",12822.66,12822.66,12676.95,12822.66,21000],["2008-09-04",13551.23,13551.23,11948.39,12094.1,9800],["2008-09-05",11875.54,11875.54,11846.39,11846.39,900],["2008-09-08",11044.98,11044.98,11044.98,11044.98,700],["2008-09-09",10272.7,10928.41,10272.7,10272.7,23400],["2008-09-10",9602.43,10272.7,9602.43,9602.43,12700],["2008-09-11",9034.15,9471.29,9019.58,9019.58,6800],["2008-09-12",8451.3,8451.3,8451.3,8451.3,3900],["2008-09-15",7868.45,9005.01,7868.45,8305.59,37700],["2008-09-16",8291.02,8291.02,7577.03,7577.03,9900],["2008-09-17",7722.74,7722.74,7081.61,7081.61,16800],["2008-09-18",6615.33,6615.33,6615.33,6615.33,4900],["2008-09-19",6163.62,7067.04,6163.62,7067.04,31800],["2008-09-22",6950.47,6950.47,6950.47,6950.47,200],["2008-09-23",7431.32,7431.32,6469.62,7431.32,42300],["2008-09-24",7358.46,7781.03,6994.18,6994.18,4900],["2008-09-25",7023.32,7679.03,7023.32,7679.03,27400],["2008-09-26",8116.16,8116.16,7649.89,8087.02,22100],["2008-09-29",8087.02,8087.02,7577.03,7722.74,11400],["2008-09-30",7868.45,7868.45,7868.45,7868.45,0],["2008-10-01",7329.32,8407.59,7329.32,7358.46,26200],["2008-10-02",7795.6,7795.6,7431.32,7795.6,4600],["2008-10-03",7431.32,7431.32,7212.75,7285.61,5700],["2008-10-06",6775.61,6775.61,6775.61,6775.61,4000],["2008-10-07",6309.33,6309.33,6309.33,6309.33,7000],["2008-10-08",5872.2,6411.33,5872.2,5872.2,10900],["2008-10-09",5464.2,6119.91,5464.2,5682.77,10600],["2008-10-10",5187.35,5187.35,5187.35,5187.35,5300],["2008-10-13",4837.64,5391.35,4837.64,5085.35,8000],["2008-10-14",5420.49,5420.49,5420.49,5420.49,100],["2008-10-15",5799.34,5799.34,5682.77,5799.34,24300],["2008-10-16",5813.91,5813.91,5405.92,5566.2,7300],["2008-10-17",5639.06,5711.91,5639.06,5682.77,7300],["2008-10-20",5668.2,5668.2,5464.2,5537.06,1600],["2008-10-21",5915.91,5915.91,5537.06,5828.48,2100],["2008-10-22",5420.49,5697.34,5405.92,5682.77,7900],["2008-10-23",5129.07,5187.35,5129.07,5143.64,8000],["2008-10-24",4881.36,4881.36,4837.64,4852.21,2900],["2008-10-27",4546.22,4560.79,4517.08,4517.08,5300],["2008-10-28",4240.22,4517.08,4225.65,4517.08,7700],["2008-10-29",4633.64,4633.64,4633.64,4633.64,10800],["2008-10-30",4808.5,4954.21,4546.22,4954.21,5100],["2008-10-31",5027.07,5070.78,4808.5,5070.78,5900],["2008-11-03",5245.64,5289.35,5245.64,5289.35,13400],["2008-11-04",5653.63,5653.63,5653.63,5653.63,2800],["2008-11-05",6047.05,6047.05,6047.05,6047.05,200],["2008-11-06",6469.62,6469.62,6119.91,6469.62,39700],["2008-11-07",6411.33,6455.05,6003.34,6003.34,19200],["2008-11-10",6498.76,6498.76,5988.77,6265.62,13700],["2008-11-11",5741.06,5755.63,5741.06,5741.06,2600],["2008-11-12",5347.63,5537.06,5347.63,5537.06,15400],["2008-11-13",5435.06,5813.91,5435.06,5464.2,6800],["2008-11-14",5755.63,5755.63,5682.77,5682.77,2800],["2008-11-17",5435.06,5435.06,5405.92,5405.92,2200],["2008-11-18",5420.49,5420.49,5114.49,5391.35,4000],["2008-11-19",5260.21,5260.21,5158.21,5158.21,9800],["2008-11-20",4910.5,4910.5,4852.21,4881.36,6100],["2008-11-21",5085.35,5085.35,5085.35,5085.35,300],["2008-11-24",4954.21,4954.21,4954.21,4954.21,300],["2008-11-25",4954.21,4954.21,4619.07,4881.36,5700],["2008-11-26",4517.08,4589.93,4517.08,4517.08,4400],["2008-11-27",4342.22,4415.08,4240.22,4240.22,10900],["2008-11-28",4517.08,4619.07,4517.08,4619.07,1500],["2008-12-01",4939.64,4939.64,4371.36,4415.08,17000],["2008-12-02",4225.65,4298.51,4152.79,4298.51,12400],["2008-12-03",4371.36,4517.08,4225.65,4356.79,6400],["2008-12-04",4371.36,4517.08,4371.36,4385.93,5500],["2008-12-05",4152.79,4356.79,4079.94,4225.65,5400],["2008-12-08",3992.51,3992.51,3875.94,3875.94,10800],["2008-12-09",3715.66,4007.08,3715.66,3934.23,7000],["2008-12-10",3799.13,3859.68,3799.13,3814.27,3400],["2008-12-11",4011.04,4101.85,4011.04,4101.85,7400],["2008-12-12",4238.08,4359.16,3814.27,4359.16,20200],["2008-12-15",4540.8,4571.07,4313.76,4571.07,24800],["2008-12-16",4571.07,4571.07,4238.08,4253.21,9900],["2008-12-17",4238.08,4465.12,4207.8,4465.12,4200],["2008-12-18",4465.12,4525.66,4359.16,4525.66,6400],["2008-12-19",4389.44,4722.43,4389.44,4616.48,8600],["2008-12-22",4843.52,4888.92,4571.07,4767.84,14500],["2008-12-23",4586.2,4586.2,4434.84,4465.12,6800],["2008-12-24",4525.66,4525.66,4283.48,4510.52,2700],["2008-12-25",4495.39,4767.84,4495.39,4510.52,3200],["2008-12-26",4389.44,4752.7,4389.44,4616.48,1100],["2008-12-29",4540.8,4540.8,4389.44,4389.44,3000],["2008-12-30",4616.48,4616.48,4540.8,4540.8,2900],["2008-12-31",4540.8,4540.8,4525.66,4540.8,600],["2009-01-02",4465.12,4525.66,4389.44,4389.44,1300],["2009-01-05",4162.4,4540.8,4162.4,4480.25,5000],["2009-01-06",4238.08,4616.48,4238.08,4616.48,3100],["2009-01-07",4510.52,4813.24,4510.52,4692.16,19300],["2009-01-08",4692.16,4692.16,4540.8,4616.48,7100],["2009-01-09",4616.48,4616.48,4616.48,4616.48,1100],["2009-01-12",4631.61,4631.61,4571.07,4571.07,5400],["2009-01-13",4540.8,4616.48,4540.8,4540.8,6300],["2009-01-14",4616.48,4616.48,4571.07,4616.48,5700],["2009-01-15",4540.8,4616.48,4540.8,4616.48,11200],["2009-01-16",4540.8,4616.48,4540.8,4616.48,5200],["2009-01-19",4540.8,4616.48,4465.12,4465.12,8500],["2009-01-20",4540.8,4540.8,4434.84,4465.12,1600],["2009-01-21",4465.12,4540.8,4465.12,4540.8,4500],["2009-01-22",4419.71,4434.84,4419.71,4434.84,700],["2009-01-23",4571.07,4571.07,4571.07,4571.07,200],["2009-02-02",4798.11,4798.11,4510.52,4510.52,600],["2009-02-03",4344.03,4359.16,4313.76,4359.16,4000],["2009-02-04",4540.8,4540.8,4540.8,4540.8,100],["2009-02-05",4313.76,4344.03,4253.21,4344.03,11200],["2009-02-06",4389.44,4510.52,4389.44,4510.52,600],["2009-02-09",4677.02,4677.02,4389.44,4465.12,4300],["2009-02-10",4344.03,4359.16,4344.03,4344.03,2300],["2009-02-11",4344.03,4389.44,4313.76,4389.44,8600],["2009-02-12",4540.8,4571.07,4419.71,4419.71,2600],["2009-02-13",4525.66,4525.66,4419.71,4419.71,2000],["2009-02-16",4328.89,4465.12,4328.89,4389.44,2300],["2009-02-17",4253.21,4389.44,4253.21,4374.3,8300],["2009-02-18",4298.62,4328.89,4298.62,4313.76,12500],["2009-02-19",4328.89,4328.89,4253.21,4313.76,2800],["2009-02-20",4238.08,4238.08,4177.53,4238.08,2800],["2009-02-23",4011.04,4011.04,3935.36,3950.49,6800],["2009-02-24",3935.36,4222.94,3723.45,4222.94,2200],["2009-02-25",4056.44,4056.44,4056.44,4056.44,3700],["2009-02-26",4056.44,4056.44,4056.44,4056.44,4700],["2009-02-27",4222.94,4253.21,4222.94,4222.94,2800],["2009-03-02",4465.12,4465.12,4465.12,4465.12,100],["2009-03-03",4162.4,4162.4,4162.4,4162.4,1700],["2009-03-04",4389.44,4389.44,4389.44,4389.44,100],["2009-03-05",4692.16,4692.16,4116.99,4116.99,1800],["2009-03-06",4298.62,4298.62,4238.08,4238.08,1200],["2009-03-09",4389.44,4389.44,4374.3,4374.3,4400],["2009-03-10",4389.44,4465.12,4359.16,4359.16,5800],["2009-03-11",4752.7,4752.7,4616.48,4752.7,24900],["2009-03-12",4737.56,4737.56,4737.56,4737.56,0],["2009-03-13",4540.8,4692.16,4540.8,4571.07,5100],["2009-03-16",4586.2,4586.2,4328.89,4328.89,700],["2009-03-17",4601.34,4677.02,4571.07,4677.02,6600],["2009-03-18",4898.16,4929.46,4772.97,4929.46,47400],["2009-03-19",4929.46,5242.44,4632.12,4694.72,27200],["2009-03-20",4851.21,4851.21,4694.72,4694.72,600],["2009-03-23",4694.72,4772.97,4679.07,4679.07,3300],["2009-03-24",5039.0,5039.0,4851.21,4851.21,5300],["2009-03-25",5007.7,5007.7,4710.37,4710.37,6500],["2009-03-26",4913.81,4913.81,4898.16,4913.81,7200],["2009-03-27",4898.16,5085.95,4694.72,4929.46,9400],["2009-03-30",4632.12,4726.02,4632.12,4726.02,1600],["2009-03-31",4538.23,4694.72,4538.23,4694.72,8400],["2009-04-01",4694.72,4882.51,4694.72,4694.72,7200],["2009-04-02",4976.4,5101.6,4913.81,5101.6,53600],["2009-04-03",5320.68,5320.68,5320.68,5320.68,36100],["2009-04-07",5680.61,5680.61,5680.61,5680.61,4100],["2009-04-08",6071.84,6071.84,5320.68,6071.84,76100],["2009-04-09",6463.07,6463.07,6118.79,6463.07,59000],["2009-04-10",6869.94,6869.94,6822.99,6869.94,44500],["2009-04-13",7276.82,7323.76,7276.82,7323.76,28400],["2009-04-14",7668.04,7668.04,6807.35,6838.64,30900],["2009-04-15",6525.66,6572.61,6525.66,6525.66,27400],["2009-04-16",6619.56,6916.89,6118.79,6197.03,67600],["2009-04-17",6572.61,6650.85,5931.0,5946.65,29700],["2009-04-20",5758.86,5758.86,5758.86,5758.86,5600],["2009-04-21",5367.63,5633.67,5367.63,5477.17,23600],["2009-04-22",5774.51,5774.51,5743.21,5774.51,30500],["2009-04-23",5993.59,5993.59,5524.12,5711.91,10000],["2009-04-24",5852.75,5852.75,5461.53,5711.91,18100],["2009-04-27",5821.45,6024.89,5664.96,5868.4,28200],["2009-04-28",6009.24,6103.14,5915.35,6103.14,6000],["2009-04-29",6384.82,6384.82,6228.33,6384.82,48500],["2009-05-04",6776.05,6776.05,6776.05,6776.05,21100],["2009-05-05",7245.52,7245.52,7245.52,7245.52,24600],["2009-05-06",7746.29,7746.29,6822.99,7120.33,123500],["2009-05-07",7683.69,7808.89,7402.01,7511.55,40600],["2009-05-08",7120.33,7355.06,7089.03,7276.82,8400],["2009-05-11",7355.06,7355.06,7042.08,7042.08,28500],["2009-05-12",7042.08,7636.75,7042.08,7621.1,55200],["2009-05-13",7824.53,7902.78,7511.55,7589.8,24400],["2009-05-14",7120.33,7574.15,7120.33,7292.47,29300],["2009-05-15",7433.31,7652.4,7198.57,7636.75,65900],["2009-05-18",7589.8,7589.8,7308.12,7511.55,10400],["2009-05-19",7824.53,7824.53,7589.8,7668.04,23100],["2009-05-20",7433.31,7668.04,7433.31,7511.55,20800],["2009-05-21",7292.47,8043.62,7292.47,7981.03,71000],["2009-05-22",7761.94,8137.52,7605.45,7840.18,19800],["2009-05-25",8106.22,8325.31,8106.22,8325.31,40300],["2009-05-26",8294.01,8294.01,7746.29,8137.52,29200],["2009-05-27",8622.64,8622.64,7840.18,8059.27,24300],["2009-05-28",7902.78,7902.78,7511.55,7511.55,25200],["2009-05-29",7621.1,8137.52,7605.45,8059.27,41900],["2009-06-01",8137.52,8387.9,8137.52,8387.9,51500],["2009-06-02",8919.97,8919.97,8606.99,8857.37,48900],["2009-06-03",8794.78,9389.44,8450.5,9076.46,43000],["2009-06-04",9389.44,9467.69,9076.46,9467.69,22200],["2009-06-05",10093.65,10093.65,10093.65,10093.65,14200],["2009-06-08",10797.86,10797.86,10797.86,10797.86,18700],["2009-06-09",11549.01,11549.01,11423.82,11549.01,102300],["2009-06-10",12049.78,12315.82,10797.86,11502.07,41900],["2009-06-11",11580.31,11924.59,11580.31,11924.59,32100],["2009-06-12",12597.5,12691.4,11861.99,12206.27,59600],["2009-06-15",13098.27,13098.27,11736.8,12221.92,62300],["2009-06-16",11736.8,11736.8,11439.47,11439.47,47000],["2009-06-17",10797.86,11924.59,10797.86,11815.05,49700],["2009-06-18",11830.7,11830.7,11736.8,11830.7,37100],["2009-06-19",12519.26,12644.45,12206.27,12644.45,88300],["2009-06-22",13411.25,13411.25,11658.56,11736.8,56100],["2009-06-23",11439.47,12284.52,11439.47,11455.12,62000],["2009-06-24",11658.56,12472.31,11658.56,12472.31,25500],["2009-06-25",12832.24,13301.71,11830.7,11830.7,16000],["2009-06-26",12675.75,12675.75,11768.1,12206.27,16800],["2009-06-29",12206.27,12347.12,11736.8,11736.8,8200],["2009-06-30",11815.05,11815.05,11079.54,11251.68,20000],["2009-07-01",10406.63,10516.17,10406.63,10422.28,19000],["2009-07-02",10641.37,10641.37,9858.91,10625.72,9200],["2009-07-03",9702.42,10171.9,9702.42,10171.9,15400],["2009-07-06",10657.02,10672.67,10657.02,10672.67,6200],["2009-07-07",11376.87,11376.87,10641.37,10719.61,9300],["2009-07-08",10719.61,11517.72,10719.61,11517.72,34000],["2009-07-09",12018.49,12018.49,12018.49,12018.49,6300],["2009-07-10",12847.89,12847.89,12034.13,12284.52,65900],["2009-07-13",11564.66,11580.31,11549.01,11549.01,21700],["2009-07-14",11580.31,11580.31,10750.91,10750.91,22200],["2009-07-15",11423.82,11423.82,10923.05,11110.84,4800],["2009-07-16",11267.33,11282.98,10797.86,10797.86,20500],["2009-07-17",10954.35,10954.35,10797.86,10797.86,4900],["2009-07-20",10328.39,10766.56,10328.39,10766.56,4100],["2009-07-21",10641.37,10641.37,10265.79,10406.63,5700],["2009-07-22",10954.35,10954.35,10516.17,10641.37,6300],["2009-07-23",10641.37,11173.44,10641.37,11173.44,5100],["2009-07-24",11721.15,11721.15,11580.31,11721.15,46700],["2009-07-27",11815.05,12206.27,11658.56,11736.8,12700],["2009-07-28",11267.33,11267.33,11001.3,11110.84,4600],["2009-07-29",11110.84,11110.84,10641.37,10797.86,31400],["2009-07-30",10344.04,10641.37,10328.39,10469.23,13300],["2009-07-31",10500.53,10954.35,10500.53,10641.37,18900],["2009-08-03",9905.86,10797.86,9905.86,10797.86,6400],["2009-08-04",10516.17,10547.47,10484.88,10547.47,4200],["2009-08-05",10500.53,10860.45,10500.53,10860.45,11000],["2009-08-06",10938.7,11189.08,10797.86,10954.35,19100],["2009-08-07",10954.35,10954.35,10876.1,10876.1,2400],["2009-08-10",10437.93,11267.33,10437.93,11126.49,22100],["2009-08-11",10876.1,11204.73,10750.91,11204.73,8500],["2009-08-12",11251.68,11580.31,11110.84,11423.82,22400],["2009-08-13",11893.29,12049.78,11267.33,11267.33,22900],["2009-08-14",11580.31,11580.31,11204.73,11423.82,12400],["2009-08-17",11314.28,11314.28,11204.73,11204.73,4100],["2009-08-18",11032.59,11267.33,10954.35,11251.68,8700],["2009-08-19",11251.68,11361.22,11189.08,11361.22,14400],["2009-08-20",11345.58,11345.58,11110.84,11267.33,22700],["2009-08-21",11423.82,11423.82,11142.14,11236.03,9000],["2009-08-24",11580.31,11580.31,11126.49,11267.33,9600],["2009-08-25",11110.84,11110.84,10484.88,10954.35,11300],["2009-08-26",11110.84,11110.84,10954.35,11095.19,12000],["2009-08-27",11032.59,11032.59,10876.1,10954.35,27900],["2009-08-28",10641.37,11267.33,10641.37,11189.08,29700],["2009-08-31",11533.36,11580.31,11267.33,11470.77,16500],["2009-09-01",11189.08,11423.82,11110.84,11345.58,6500],["2009-09-03",10641.37,11721.15,10641.37,11267.33,7500],["2009-09-04",10970.0,11267.33,10923.05,10954.35,19400],["2009-09-07",11189.08,11189.08,10797.86,11032.59,13600],["2009-09-08",11048.24,11345.58,11048.24,11345.58,18500],["2009-09-09",11580.31,11580.31,11236.03,11251.68,5200],["2009-09-10",11423.82,11423.82,11376.87,11376.87,6200],["2009-09-11",11502.07,12159.33,11267.33,12159.33,59900],["2009-09-14",12550.55,12550.55,12362.77,12550.55,39300],["2009-09-15",13286.06,13348.66,12519.26,13223.46,54900],["2009-09-16",13145.22,13145.22,12128.03,12362.77,38000],["2009-09-17",12362.77,12362.77,11768.1,12049.78,18900],["2009-09-18",11971.54,12503.61,11971.54,12441.01,13400],["2009-09-21",12441.01,12988.73,12441.01,12910.48,37300],["2009-09-22",12675.75,12879.18,12597.5,12613.15,21800],["2009-09-23",12675.75,12988.73,12174.98,12174.98,26100],["2009-09-24",11987.19,12190.63,11893.29,12128.03,12900],["2009-09-25",11580.31,12863.54,11580.31,12863.54,27700],["2009-09-28",12863.54,13426.9,12832.24,13223.46,104600],["2009-09-29",13458.2,14146.76,13458.2,14146.76,93300],["2009-09-30",14944.86,14944.86,14850.97,14944.86,39200],["2009-10-01",15649.07,15962.05,14710.13,15273.49,96700],["2009-10-02",15023.11,15023.11,14350.2,14350.2,32100],["2009-10-05",13395.6,14365.85,13395.6,13614.69,73000],["2009-10-06",13927.67,14162.41,13458.2,13771.18,45300],["2009-10-07",14710.13,14757.07,14240.65,14631.88,57800],["2009-10-08",14866.62,14866.62,14475.39,14631.88,30600],["2009-10-09",14788.37,14788.37,14428.44,14678.83,68300],["2009-10-12",14569.28,15179.6,14569.28,14788.37,38100],["2009-10-13",14631.88,14850.97,14115.46,14240.65,22300],["2009-10-14",14240.65,14475.39,14162.41,14459.74,41100],["2009-10-15",14866.62,14866.62,14318.9,14444.09,24300],["2009-10-16",14866.62,14866.62,14397.14,14647.53,51400],["2009-10-19",14631.88,14631.88,14084.16,14334.55,30300],["2009-10-20",14397.14,15210.9,14397.14,15101.35,47500],["2009-10-21",14866.62,15711.67,14866.62,15711.67,45300],["2009-10-22",16650.61,16650.61,16431.52,16650.61,90000],["2009-10-23",17777.34,17777.34,15492.58,16509.77,59400],["2009-10-26",16791.45,17213.98,16196.79,16431.52,36000],["2009-10-27",17057.49,17808.64,16744.5,17808.64,63400],["2009-10-28",18716.29,18747.59,17996.43,18622.39,62700],["2009-10-29",17996.43,18309.41,17370.47,17839.94,47200],["2009-10-30",18152.92,18184.22,17370.47,17918.19,35300],["2009-11-02",16744.5,16744.5,16619.31,16619.31,26500],["2009-11-03",16634.96,16634.96,15476.93,15476.93,28200],["2009-11-04",14537.99,15257.84,14537.99,14537.99,44200],["2009-11-05",14631.88,15633.42,14240.65,14710.13,44000],["2009-11-06",15805.56,15805.56,14631.88,14710.13,23700],["2009-11-09",14162.41,14850.97,13927.67,13927.67,26100],["2009-11-10",13614.69,14084.16,13020.03,13066.97,25800],["2009-11-11",13458.2,13771.18,13145.22,13692.94,24600],["2009-11-12",13771.18,14444.09,13771.18,14444.09,30400],["2009-11-13",14084.16,14537.99,14084.16,14287.6,15800],["2009-11-16",14710.13,14710.13,14084.16,14240.65,11900],["2009-11-17",14318.9,14318.9,13849.43,13880.73,18700],["2009-11-18",13771.18,14381.5,13614.69,14381.5,24600],["2009-11-19",14397.14,14804.02,14397.14,14553.64,37100],["2009-11-20",14553.64,14710.13,14240.65,14256.3,27800],["2009-11-23",13896.37,13896.37,13771.18,13849.43,5000],["2009-11-24",14240.65,14381.5,13348.66,13458.2,13200],["2009-11-25",13614.69,13614.69,12675.75,12675.75,15300],["2009-11-26",11955.89,11987.19,11955.89,11955.89,22200],["2009-11-27",11126.49,11971.54,11126.49,11580.31,38600],["2009-11-30",11580.31,12128.03,11345.58,12081.08,14000],["2009-12-01",12660.1,12660.1,12221.92,12347.12,12900],["2009-12-02",12362.77,12362.77,11517.72,11549.01,5300],["2009-12-03",11267.33,11595.96,11267.33,11595.96,13300],["2009-12-04",11580.31,11580.31,11345.58,11580.31,8600],["2009-12-07",11580.31,11736.8,11345.58,11658.56,17500],["2009-12-08",11674.21,11674.21,11345.58,11345.58,10300],["2009-12-09",10657.02,10797.86,10657.02,10719.61,5800],["2009-12-10",10797.86,10797.86,10171.9,10171.9,10600],["2009-12-11",9811.97,10171.9,9608.53,9608.53,21600],["2009-12-14",10171.9,10359.68,9702.42,10328.39,14000],["2009-12-15",9874.56,10171.9,9858.91,10015.4,3000],["2009-12-16",9405.09,9405.09,9279.9,9295.55,13500],["2009-12-17",8779.13,9452.04,8685.23,9452.04,11000],["2009-12-18",9718.07,9811.97,9561.58,9811.97,16500],["2009-12-21",10390.98,10437.93,10328.39,10437.93,22700],["2009-12-22",11110.84,11142.14,10516.17,10516.17,11700],["2009-12-23",10641.37,11423.82,10641.37,11267.33,5400],["2009-12-24",10985.65,11455.12,10484.88,11455.12,10200],["2009-12-25",11721.15,11846.35,11705.5,11846.35,33000],["2009-12-28",11423.82,12049.78,11423.82,11689.86,7400],["2009-12-29",10985.65,11768.1,10985.65,11267.33,17000],["2009-12-30",11674.21,12128.03,11658.56,12049.78,13200],["2009-12-31",12268.87,12409.71,12049.78,12049.78,13100],["2010-01-04",12753.99,13098.27,12753.99,13098.27,16900],["2010-01-05",13958.97,13958.97,13755.53,13849.43,32900],["2010-01-06",14084.16,14084.16,13614.69,13692.94,17400],["2010-01-07",13833.78,13896.37,13458.2,13458.2,24100],["2010-01-08",13692.94,14068.51,12832.24,13301.71,34400],["2010-01-11",14084.16,14084.16,12910.48,12988.73,8000],["2010-01-12",13145.22,13145.22,12394.06,12394.06,30800],["2010-01-13",13573.79,13573.79,12297.14,13423.59,19900],["2010-01-14",13348.49,13874.17,13273.4,13329.72,19900],["2010-01-15",13423.59,13479.91,13141.98,13235.85,21100],["2010-01-18",13141.98,13141.98,12372.23,12391.01,24600],["2010-01-19",12766.49,13292.17,12766.49,13217.07,14200],["2010-01-20",13329.72,13705.21,12785.27,12804.04,9100],["2010-01-21",13141.98,13141.98,12860.36,12879.14,20900],["2010-01-22",12578.75,13686.43,12578.75,13686.43,21600],["2010-01-25",13141.98,13517.46,13048.11,13348.49,17500],["2010-01-26",14268.43,14268.43,14268.43,14268.43,2000],["2010-01-27",15263.47,15263.47,15263.47,15263.47,9600],["2010-01-28",16314.83,16314.83,16239.73,16314.83,130100],["2010-01-29",17366.18,17366.18,15582.63,16352.38,81800],["2010-02-01",16671.54,16671.54,16314.83,16352.38,18100],["2010-02-02",16427.47,16521.34,15582.63,15770.37,10700],["2010-02-03",15939.34,15939.34,15207.15,15394.89,60600],["2010-02-04",15432.44,16108.31,15432.44,16089.54,35300],["2010-02-05",15958.12,15958.12,15394.89,15770.37,8400],["2010-02-08",15225.92,15676.5,15207.15,15582.63,9500],["2010-02-09",15394.89,15394.89,14831.66,14831.66,21200],["2010-02-10",15301.02,15301.02,15019.4,15019.4,10700],["2010-02-11",15582.63,15582.63,15113.27,15357.34,12400],["2010-02-12",15845.47,15864.24,15225.92,15582.63,4100],["2010-02-22",15582.63,15770.37,15507.53,15582.63,4800],["2010-02-23",15056.95,15056.95,14850.43,14869.21,8300],["2010-02-24",14944.31,15958.12,14756.56,15732.82,30100],["2010-02-25",15939.34,15939.34,15432.44,15469.99,5700],["2010-02-26",15563.86,15563.86,15394.89,15526.31,6000],["2010-03-01",15845.47,15845.47,15225.92,15695.28,7200],["2010-03-02",15394.89,15676.5,15394.89,15488.76,6500],["2010-03-03",15488.76,15770.37,15432.44,15770.37,17700],["2010-03-04",15939.34,16145.86,15789.15,15789.15,23100],["2010-03-05",16145.86,16521.34,15695.28,16277.28,26600],["2010-03-08",16521.34,17234.77,16521.34,17234.77,57800],["2010-03-09",17215.99,17215.99,16521.34,16896.83,13100],["2010-03-10",16671.54,16671.54,16258.5,16258.5,600],["2010-03-11",16615.21,16615.21,16333.6,16333.6,3900],["2010-03-12",16427.47,16615.21,16389.92,16596.44,23600],["2010-03-15",17460.06,17610.25,16709.09,16709.09,37200],["2010-03-16",17159.67,17159.67,16145.86,16333.6,25000],["2010-03-17",16859.28,16859.28,16051.99,16089.54,9700],["2010-03-18",16709.09,16896.83,16145.86,16521.34,7800],["2010-03-19",16878.05,16878.05,16164.63,16164.63,19900],["2010-03-22",16333.17,16694.01,16276.19,16428.13,17600],["2010-03-23",17282.77,17282.77,15972.32,16143.24,2600],["2010-03-24",16902.93,16902.93,16238.21,16523.09,1200],["2010-03-25",17092.85,17092.85,15573.48,15668.44,3300],["2010-03-26",15915.34,16048.28,15858.36,15915.34,7900],["2010-03-29",15915.34,16105.26,15592.48,15592.48,12100],["2010-03-30",16010.3,16010.3,15573.48,15592.48,13700],["2010-03-31",15763.4,15763.4,15516.51,15573.48,6900],["2010-04-01",15953.32,15953.32,15535.5,15649.45,6800],["2010-04-02",15763.4,15953.32,15592.48,15839.37,19100],["2010-04-05",16143.24,16902.93,16048.28,16902.93,27200],["2010-04-06",16902.93,17472.69,16523.09,16902.93,45400],["2010-04-07",17092.85,18194.39,17092.85,18042.45,68300],["2010-04-08",18042.45,18061.44,17662.61,17852.53,26200],["2010-04-09",17472.69,17871.52,17073.86,17282.77,29400],["2010-04-12",17434.7,17852.53,17282.77,17643.62,47100],["2010-04-13",18004.47,18422.29,17567.65,18137.41,38800],["2010-04-14",18422.29,19352.9,18422.29,19352.9,79500],["2010-04-15",19941.66,20625.37,19941.66,20625.37,42800],["2010-04-16",21992.8,21992.8,20701.34,21992.8,128700],["2010-04-19",22790.46,22790.46,20891.26,21745.9,42900],["2010-04-20",21745.9,21745.9,20891.26,21081.18,40700],["2010-04-21",21081.18,22600.54,20891.26,22600.54,38400],["2010-04-22",22752.48,22752.48,20891.26,20891.26,64400],["2010-04-26",20948.23,22220.7,20891.26,20891.26,28500],["2010-04-27",20359.48,20511.42,19751.73,19751.73,25200],["2010-04-28",20302.5,20891.26,19751.73,19751.73,30500],["2010-04-29",20321.5,20321.5,19390.89,19751.73,33200],["2010-05-04",19827.7,19846.7,19106.01,19371.89,44100],["2010-05-05",19466.85,19542.82,18612.21,18802.13,20700],["2010-05-06",18992.05,19371.89,18232.37,19371.89,67000],["2010-05-07",18232.37,18992.05,17510.67,18992.05,55000],["2010-05-10",18042.45,18042.45,17510.67,17662.61,44600],["2010-05-11",17947.49,17947.49,17567.65,17757.57,19900],["2010-05-12",17377.73,17377.73,16523.09,16542.08,25500],["2010-05-13",16143.24,16732.0,16143.24,16618.05,25200],["2010-05-14",16713.01,16807.97,16713.01,16732.0,13700],["2010-05-17",15687.44,17928.5,15687.44,17643.62,98300],["2010-05-18",17472.69,17472.69,16807.97,16864.94,32500],["2010-05-19",16333.17,16333.17,15991.31,15991.31,28900],["2010-05-20",15383.56,16428.13,15383.56,16333.17,10400],["2010-05-21",14927.75,15535.5,14889.77,14889.77,40100],["2010-05-24",15668.44,15668.44,15554.49,15668.44,2600],["2010-05-25",15573.48,15782.4,15573.48,15573.48,12200],["2010-05-26",16428.13,16428.13,15402.55,16086.27,32400],["2010-05-27",16219.21,16219.21,15972.32,16067.28,19500],["2010-05-28",16713.01,16940.91,16257.2,16485.1,31800],["2010-05-31",15858.36,16864.94,15858.36,16314.17,22900],["2010-06-01",16864.94,17909.51,16504.09,17377.73,59800],["2010-06-02",17092.85,17092.85,16902.93,16902.93,9100],["2010-06-03",17643.62,17643.62,16807.97,16959.9,53700],["2010-06-04",17453.7,17738.58,16713.01,17073.86,42500],["2010-06-07",16713.01,16713.01,16390.14,16390.14,8100],["2010-06-08",16428.13,16428.13,15763.4,16428.13,6000],["2010-06-09",16504.09,16504.09,15763.4,15763.4,23600],["2010-06-10",16143.24,16257.2,15763.4,16257.2,24300],["2010-06-11",16883.93,16883.93,16143.24,16333.17,31000],["2010-06-14",16883.93,16883.93,16523.09,16713.01,14700],["2010-06-15",16713.01,16883.93,16428.13,16447.12,80300],["2010-06-16",16713.01,16713.01,16447.12,16523.09,5700],["2010-06-17",16713.01,17016.88,16162.24,16333.17,19100],["2010-06-18",16333.17,16333.17,16181.23,16257.2,11400],["2010-06-21",16238.21,16504.09,16124.25,16124.25,4200],["2010-06-22",16333.17,16713.01,16162.24,16333.17,20100],["2010-06-23",15782.4,16504.09,15782.4,16504.09,11300],["2010-06-24",16485.1,16485.1,16143.24,16200.22,3700],["2010-06-25",16238.21,16238.21,16219.21,16238.21,6000],["2010-06-28",16048.28,16238.21,15763.4,15763.4,3900],["2010-06-29",16295.18,16523.09,16238.21,16276.19,65000],["2010-06-30",17434.7,17434.7,16238.21,16314.17,5000],["2010-07-01",15725.42,16314.17,15725.42,16238.21,1400],["2010-07-02",16143.24,16143.24,15972.32,16010.3,3500],["2010-07-05",15877.36,15953.32,15858.36,15915.34,13300],["2010-07-06",15877.36,16143.24,15649.45,15687.44,12000],["2010-07-07",16105.26,16105.26,15573.48,15858.36,10400],["2010-07-08",16409.13,16409.13,15782.4,15953.32,14200],["2010-07-09",16333.17,16694.01,15858.36,15877.36,12900],["2010-07-12",16143.24,16713.01,16143.24,16428.13,32500],["2010-07-13",16485.1,16713.01,16485.1,16713.01,6000],["2010-07-14",17054.86,17054.86,16143.24,16333.17,12800],["2010-07-15",16561.07,16561.07,15972.32,15972.32,14100],["2010-07-16",16143.24,16447.12,15953.32,15991.31,8900],["2010-07-19",15953.32,15953.32,15858.36,15953.32,7300],["2010-07-20",15915.34,15991.31,15915.34,15991.31,6400],["2010-07-21",15953.32,15953.32,15934.33,15934.33,400],["2010-07-22",15953.32,15953.32,15573.48,15573.48,3800],["2010-07-23",15592.48,16067.28,15592.48,15668.44,1200],["2010-07-26",15763.4,15763.4,15155.66,15383.56,7200],["2010-07-27",15288.6,15535.5,15288.6,15535.5,2300],["2010-07-28",15839.37,15839.37,15193.64,15193.64,4400],["2010-07-29",15193.64,15573.48,15193.64,15269.61,1800],["2010-07-30",15554.49,15763.4,15383.56,15383.56,3900],["2010-08-02",15573.48,15573.48,15383.56,15421.55,4600],["2010-08-03",15383.56,15421.55,15155.66,15193.64,10900],["2010-08-04",15554.49,15554.49,14813.8,15003.72,7100],["2010-08-05",14889.77,15345.58,14889.77,14889.77,5400],["2010-08-06",14965.74,14965.74,14965.74,14965.74,1200],["2010-08-09",14965.74,14965.74,14661.86,14718.84,10200],["2010-08-10",14433.96,14680.86,13959.16,13978.15,2900],["2010-08-11",14054.12,14149.08,14054.12,14054.12,1600],["2010-08-12",13408.39,13484.36,13104.52,13104.52,12900],["2010-08-13",13294.44,13389.4,13275.44,13389.4,6600],["2010-08-16",13294.44,14225.05,13294.44,14225.05,9300],["2010-08-17",14433.96,14433.96,14244.04,14244.04,400],["2010-08-18",14699.85,14699.85,13484.36,13674.28,4100],["2010-08-19",14244.04,14244.04,13674.28,13674.28,1100],["2010-08-20",13085.52,13864.2,13085.52,13845.21,2500],["2010-08-23",13978.15,13978.15,13465.37,13465.37,200],["2010-08-24",13902.18,13902.18,12781.65,12781.65,9500],["2010-08-25",13294.44,13294.44,11964.99,11964.99,10200],["2010-08-26",12002.98,12686.69,11167.33,11243.3,13000],["2010-08-27",10597.57,11015.39,10597.57,11015.39,12700],["2010-08-30",10844.46,11528.18,10844.46,11528.18,8400],["2010-08-31",11395.23,12059.95,11395.23,12059.95,12400],["2010-09-01",12629.72,12781.65,12059.95,12781.65,18000],["2010-09-06",13541.33,13579.32,13541.33,13579.32,7000],["2010-09-07",13579.32,13674.28,13560.33,13579.32,11700],["2010-09-08",12914.6,13826.21,12914.6,13788.23,2800],["2010-09-09",13864.2,14035.13,13674.28,13769.24,7100],["2010-09-10",13313.43,13313.43,12914.6,13104.52,5900],["2010-09-13",12914.6,13028.55,12914.6,13009.56,11200],["2010-09-14",13822.68,13822.68,13644.7,13644.7,200],["2010-09-15",13743.58,13743.58,13743.58,13743.58,0],["2010-09-16",13743.58,13743.58,13743.58,13743.58,0],["2010-09-17",13743.58,13941.33,13743.58,13842.45,2900],["2010-09-20",13743.58,13822.68,13446.95,13486.5,2000],["2010-09-21",13446.95,14020.43,13446.95,14020.43,1000],["2010-09-22",13941.33,13941.33,13941.33,13941.33,0],["2010-09-23",13941.33,13941.33,13941.33,13941.33,0],["2010-09-24",13882.0,13882.0,13348.08,13348.08,3100],["2010-09-27",13446.95,13446.95,13446.95,13446.95,100],["2010-09-28",13308.53,13348.08,13288.75,13288.75,2000],["2010-09-29",13091.0,13249.2,13091.0,13249.2,3800],["2010-09-30",13051.45,13091.0,13051.45,13091.0,5600],["2010-10-01",13130.55,13150.33,13051.45,13051.45,7300],["2010-10-04",13011.9,13011.9,12458.21,12458.21,300],["2010-10-05",12260.46,13051.45,12260.46,13051.45,900],["2010-10-06",13209.65,13229.43,13209.65,13229.43,2300],["2010-10-07",12853.71,13229.43,12853.71,13229.43,800],["2010-10-08",12853.71,12853.71,12537.31,12616.41,2400],["2010-10-11",12122.03,12181.36,12122.03,12181.36,3400],["2010-10-12",12952.58,12952.58,11726.53,12102.26,6800],["2010-10-13",11588.11,11686.98,11588.11,11686.98,4100],["2010-10-14",12398.88,12398.88,12398.88,12398.88,1900],["2010-10-15",13170.1,13170.1,13170.1,13170.1,700],["2010-10-18",13842.45,13842.45,12458.21,13229.43,6900],["2010-10-19",12280.23,12379.11,12280.23,12339.56,6900],["2010-10-20",11528.78,11568.33,11528.78,11548.56,2400],["2010-10-21",12339.56,12339.56,10935.54,12319.78,5200],["2010-10-22",11746.31,11766.08,11726.53,11726.53,700],["2010-10-25",11864.96,11864.96,11232.16,11568.33,2100],["2010-10-26",12260.46,12359.33,12260.46,12359.33,3100],["2010-10-27",11864.96,11864.96,11568.33,11568.33,7900],["2010-10-28",12240.68,12240.68,12240.68,12240.68,100],["2010-10-29",12379.11,12379.11,12379.11,12379.11,100],["2010-11-01",12655.96,12655.96,12655.96,12655.96,100],["2010-11-02",12655.96,12655.96,12655.96,12655.96,0],["2010-11-03",11845.18,11845.18,11785.86,11785.86,13700],["2010-11-04",12161.58,12161.58,12062.71,12062.71,600],["2010-11-05",12814.16,12814.16,11726.53,12339.56,1300],["2010-11-08",11864.96,11864.96,11667.21,11667.21,2800],["2010-11-09",11489.24,11489.24,11469.46,11469.46,1500],["2010-11-10",11469.46,11469.46,11469.46,11469.46,0],["2010-11-11",11331.04,11469.46,11331.04,11469.46,3800],["2010-11-12",11271.71,11271.71,10599.36,10599.36,23400],["2010-11-15",10895.99,10994.86,10678.46,10876.21,8000],["2010-11-16",10777.34,10777.34,10104.99,10104.99,18500],["2010-11-17",10718.01,10718.01,10184.09,10184.09,2800],["2010-11-18",10797.11,10994.86,10797.11,10994.86,9800],["2010-11-19",10975.09,11469.46,10698.24,10698.24,7500],["2010-11-22",10668.92,10668.92,10520.74,10520.74,200],["2010-11-23",10609.65,10609.65,10461.47,10461.47,1100],["2010-11-24",11350.55,11350.55,11261.64,11261.64,900],["2010-11-25",11795.08,11795.08,10668.92,11558.0,1800],["2010-11-26",11646.9,11646.9,11261.64,11261.64,1700],["2010-11-29",11261.64,11854.36,11261.64,11854.36,9000],["2010-11-30",12417.44,12417.44,12150.71,12150.71,4100],["2010-12-01",11676.54,11706.18,11558.0,11558.0,3800],["2010-12-02",12298.89,12298.89,12091.44,12150.71,3300],["2010-12-03",12476.71,12980.52,11854.36,12980.52,17400],["2010-12-06",13395.42,13513.97,13365.79,13513.97,5400],["2010-12-07",14314.13,14373.41,13484.33,13573.24,60800],["2010-12-08",14225.23,14788.31,13247.24,14077.05,14900],["2010-12-09",14343.77,14343.77,13899.23,13899.23,38200],["2010-12-10",14136.32,14580.86,13928.87,14373.41,4500],["2010-12-13",14936.49,15232.85,14343.77,14966.12,39800],["2010-12-14",15381.03,15381.03,13928.87,14225.23,5900],["2010-12-15",14077.05,14373.41,13899.23,13988.14,19700],["2010-12-16",15143.94,15143.94,13691.78,13691.78,36200],["2010-12-17",15143.94,15143.94,14491.95,14521.59,4200],["2010-12-20",15647.75,15647.75,14314.13,14314.13,7600],["2010-12-21",14225.23,14551.22,14195.59,14195.59,15300],["2010-12-22",15084.67,15084.67,15084.67,15084.67,8000],["2010-12-23",14047.41,14432.68,14047.41,14047.41,7200],["2010-12-24",14521.59,14521.59,13425.06,13425.06,1700],["2010-12-27",14521.59,14521.59,14521.59,14521.59,6000],["2010-12-28",13632.51,14462.31,13632.51,14225.23,8700],["2010-12-29",13484.33,14195.59,13425.06,14047.41,25400],["2010-12-30",14195.59,14195.59,14195.59,14195.59,6600],["2010-12-31",14077.05,15055.03,14077.05,14165.95,4400],["2011-01-04",13928.87,14165.95,13928.87,14165.95,9000],["2011-01-05",14106.68,14106.68,14106.68,14106.68,0],["2011-01-06",13306.51,14165.95,13306.51,14165.95,8700],["2011-01-07",14195.59,14403.04,13632.51,13721.42,6500],["2011-01-10",14136.32,14403.04,13217.61,14077.05,10900],["2011-01-11",13187.97,13217.61,13010.16,13010.16,8400],["2011-01-12",13039.79,13543.6,12921.25,13543.6,5400],["2011-01-13",13513.97,13513.97,13513.97,13513.97,0],["2011-01-14",13069.43,13099.06,12743.43,13039.79,8000],["2011-01-17",13336.15,13336.15,13069.43,13069.43,2100],["2011-01-18",13425.06,13425.06,12891.61,12891.61,4300],["2011-01-19",13454.69,13454.69,13039.79,13039.79,4600],["2011-01-20",14047.41,14165.95,12891.61,13158.33,4700],["2011-01-21",12891.61,13306.51,12802.7,12802.7,10000],["2011-01-24",13454.69,13602.87,12743.43,12743.43,6500],["2011-01-25",13602.87,13602.87,12654.52,12654.52,7100],["2011-01-26",13306.51,13306.51,13158.33,13158.33,41600],["2011-01-27",12535.98,13276.88,12535.98,13039.79,15000],["2011-01-28",13187.97,13928.87,13128.7,13158.33,14300],["2011-02-08",13425.06,13721.42,13425.06,13721.42,20100],["2011-02-09",13899.23,13899.23,13039.79,13217.61,61500],["2011-02-10",13602.87,13602.87,13039.79,13039.79,10900],["2011-02-11",13306.51,13336.15,13039.79,13306.51,19700],["2011-02-14",13691.78,13691.78,13365.79,13365.79,9000],["2011-02-15",13336.15,13336.15,13039.79,13039.79,4000],["2011-02-16",13276.88,13276.88,12387.8,13158.33,45800],["2011-02-17",13158.33,13158.33,13039.79,13039.79,6700],["2011-02-18",13276.88,13276.88,12298.89,12328.53,8200],["2011-02-21",12298.89,12298.89,12209.99,12209.99,11600],["2011-02-22",11854.36,12180.35,11617.27,11646.9,7500],["2011-02-23",12595.25,12595.25,12595.25,12595.25,300],["2011-02-24",11735.81,12239.62,11735.81,12239.62,7400],["2011-02-25",12417.44,12417.44,11854.36,12002.54,3800],["2011-02-28",12565.62,12565.62,12091.44,12091.44,10300],["2011-03-01",11854.36,12239.62,11854.36,11883.99,4200],["2011-03-02",12802.7,12802.7,11172.73,11172.73,11700],["2011-03-03",11439.45,12387.8,11439.45,11558.0,11000],["2011-03-04",11558.0,11558.0,11558.0,11558.0,200],["2011-03-07",11824.72,11824.72,11824.72,11824.72,9000],["2011-03-08",12121.08,12121.08,11854.36,12091.44,6300],["2011-03-09",11558.0,11558.0,11291.27,11291.27,3000],["2011-03-10",11409.82,12061.81,11409.82,11439.45,37000],["2011-03-11",11824.72,11824.72,11498.72,11498.72,4600],["2011-03-14",12121.08,12121.08,11558.0,11558.0,1100],["2011-03-15",11972.9,11972.9,11972.9,11972.9,0],["2011-03-16",12447.07,12743.43,11646.9,11854.36,17400],["2011-03-17",11854.36,12150.71,11646.9,11646.9,7000],["2011-03-18",11943.26,11943.26,11795.08,11824.72,8900],["2011-03-21",12239.62,12239.62,11617.27,11706.18,45800],["2011-03-22",11943.26,11943.26,11380.18,11380.18,15100],["2011-03-23",11261.64,11469.09,10817.1,11469.09,17800],["2011-03-24",11765.45,11765.45,11558.0,11558.0,7900],["2011-03-25",10965.28,11528.36,10965.28,11261.64,7300],["2011-03-28",11558.0,11824.72,11024.55,11469.09,9300],["2011-03-29",11646.9,11646.9,11646.9,11646.9,0],["2011-03-30",11261.64,11409.82,10876.37,10935.64,56500],["2011-03-31",11469.09,11469.09,11469.09,11469.09,6800],["2011-04-01",10965.28,10965.28,10965.28,10965.28,1000],["2011-04-04",11498.72,11498.72,10817.1,10817.1,5000],["2011-04-05",11202.37,11232.0,10520.74,10609.65,3500],["2011-04-06",11320.91,11320.91,10283.65,10283.65,8300],["2011-04-07",11380.18,11380.18,10757.83,10965.28,5100],["2011-04-08",11202.37,11202.37,11202.37,11202.37,0],["2011-04-13",11232.0,11232.0,11232.0,11232.0,3000],["2011-04-14",10817.1,10817.1,10668.92,10668.92,1300],["2011-04-15",10668.92,10728.19,10668.92,10728.19,1300],["2011-04-18",11113.46,11113.46,11113.46,11113.46,5000],["2011-04-19",10520.74,10520.74,10342.93,10342.93,3900],["2011-04-20",9839.12,9839.12,9809.48,9809.48,122300],["2011-04-21",10491.1,10491.1,9483.48,10224.38,2900],["2011-04-22",10342.93,10342.93,9779.84,9779.84,2800],["2011-04-25",10194.75,10313.29,9779.84,9779.84,400],["2011-04-26",10342.93,10342.93,10342.93,10342.93,125500],["2011-04-27",9868.75,9868.75,9661.3,9690.94,2200],["2011-04-28",9483.48,9483.48,9068.58,9068.58,4800],["2011-04-29",9157.49,9187.13,9157.49,9187.13,4500],["2011-05-04",9187.13,9187.13,9187.13,9187.13,0],["2011-05-05",9483.48,9483.48,8979.67,9038.95,4100],["2011-05-06",8890.77,8890.77,8890.77,8890.77,128600],["2011-05-09",8890.77,8890.77,8890.77,8890.77,3000],["2011-05-10",8890.77,8890.77,8890.77,8890.77,600],["2011-05-11",9187.13,9187.13,8742.59,8742.59,1800],["2011-05-12",8890.77,8890.77,8742.59,8742.59,91500],["2011-05-13",9157.49,9157.49,8594.41,8594.41,600],["2011-05-16",8446.23,8446.23,8446.23,8446.23,400],["2011-05-17",8357.32,8683.32,7883.15,8446.23,12100],["2011-05-18",8416.59,8446.23,7883.15,7883.15,12000],["2011-05-19",8505.5,8505.5,7557.15,8001.69,7700],["2011-05-20",7705.33,7705.33,7675.7,7675.7,1300],["2011-05-23",8090.6,8090.6,7142.25,7142.25,6000],["2011-05-24",7408.97,7408.97,7408.97,7408.97,1000],["2011-05-25",6905.16,6905.16,6905.16,6905.16,500],["2011-05-26",6430.99,6786.62,6430.99,6786.62,12200],["2011-05-27",7082.98,7082.98,6608.8,6816.25,18700],["2011-05-30",7201.52,7201.52,6460.62,6490.26,22600],["2011-05-31",6668.08,6668.08,6342.08,6342.08,3800],["2011-06-01",5927.18,6816.25,5927.18,6371.72,32200],["2011-06-02",6727.35,6816.25,6490.26,6816.25,29900],["2011-06-03",6934.8,7142.25,6638.44,6668.08,13100],["2011-06-06",6934.8,6934.8,6816.25,6816.25,5300],["2011-06-07",7053.34,7112.61,6697.71,7112.61,30000],["2011-06-08",7142.25,7260.79,6875.53,6994.07,21700],["2011-06-09",7408.97,7408.97,6964.43,7349.7,11800],["2011-06-10",7557.15,7557.15,7497.88,7497.88,9700],["2011-06-13",7408.97,7616.42,7408.97,7527.52,8400],["2011-06-14",7557.15,7557.15,7112.61,7171.89,18300],["2011-06-15",7112.61,7112.61,6934.8,6934.8,11500],["2011-06-16",7260.79,7260.79,7023.71,7112.61,10400],["2011-06-17",7260.79,7260.79,6964.43,7023.71,6000],["2011-06-20",7112.61,7112.61,6994.07,6994.07,1100],["2011-06-21",7201.52,7201.52,7053.34,7171.89,9100],["2011-06-22",7379.34,7408.97,7053.34,7082.98,2600],["2011-06-23",7231.16,7231.16,7231.16,7231.16,0],["2011-06-24",6816.25,7290.43,6816.25,7231.16,500],["2011-06-27",7142.25,7142.25,7112.61,7112.61,5400],["2011-06-28",6875.53,6875.53,6845.89,6845.89,2100],["2011-06-29",6845.89,6845.89,6638.44,6638.44,2200],["2011-06-30",6934.8,6934.8,6490.26,6490.26,5300],["2011-07-01",6519.9,6519.9,6519.9,6519.9,1000],["2011-07-04",6727.35,6727.35,6727.35,6727.35,6000],["2011-07-05",6875.53,6875.53,6816.25,6816.25,3400],["2011-07-06",6816.25,6905.16,6579.17,6608.8,5200],["2011-07-07",6756.98,6756.98,6312.44,6727.35,7500],["2011-07-08",6579.17,6579.17,6579.17,6579.17,100],["2011-07-11",6934.8,6934.8,6934.8,6934.8,5000],["2011-07-12",6519.9,6519.9,6490.26,6490.26,1500],["2011-07-13",6756.98,6756.98,6490.26,6519.9,2100],["2011-07-14",6490.26,6490.26,6490.26,6490.26,200],["2011-07-15",6549.53,6549.53,6549.53,6549.53,100],["2011-07-18",6519.9,6519.9,6519.9,6519.9,1000],["2011-07-19",6519.9,6519.9,6519.9,6519.9,800],["2011-07-20",6875.53,6875.53,6875.53,6875.53,600],["2011-07-21",6519.9,6638.44,6519.9,6638.44,1900],["2011-07-22",6519.9,6519.9,6519.9,6519.9,1000],["2011-07-25",6519.9,6519.9,6312.44,6490.26,1400],["2011-07-26",6579.17,6579.17,6519.9,6519.9,1500],["2011-07-27",6964.43,6964.43,6608.8,6608.8,2100],["2011-07-28",6519.9,6519.9,6253.17,6312.44,2900],["2011-07-29",6608.8,6608.8,6253.17,6253.17,6200],["2011-08-01",6104.99,6401.35,6104.99,6401.35,5600],["2011-08-02",6223.54,6223.54,6223.54,6223.54,1000],["2011-08-03",6075.36,6075.36,6075.36,6075.36,1500],["2011-08-04",6104.99,6401.35,6104.99,6104.99,3200],["2011-08-05",6549.53,6549.53,5927.18,6342.08,1700],["2011-08-08",5927.18,5927.18,5927.18,5927.18,1000],["2011-08-09",5630.82,5630.82,5630.82,5630.82,3500],["2011-08-10",5334.46,5867.91,5334.46,5867.91,1600],["2011-08-11",5690.09,5690.09,5690.09,5690.09,0],["2011-08-12",6016.09,6016.09,5334.46,5334.46,2600],["2011-08-15",5482.64,5482.64,5453.0,5453.0,2000],["2011-08-16",5453.0,5482.64,5453.0,5482.64,300],["2011-08-17",5512.28,5749.36,5512.28,5749.36,1400],["2011-08-18",5719.73,6075.36,5719.73,6075.36,3200],["2011-08-19",6312.44,6312.44,5867.91,5867.91,4600],["2011-08-22",5541.91,6193.9,5541.91,5986.45,2800],["2011-08-23",6045.72,6045.72,5986.45,6045.72,2700],["2011-08-24",6045.72,6045.72,6045.72,6045.72,0],["2011-08-25",6045.72,6045.72,6045.72,6045.72,1000],["2011-08-26",6193.9,6253.17,6193.9,6253.17,2300],["2011-08-29",5779.0,6371.72,5779.0,6312.44,79800],["2011-08-30",6519.9,6519.9,6223.54,6223.54,4200],["2011-08-31",5808.63,6282.81,5808.63,6223.54,1600],["2011-09-01",6460.62,6460.62,6460.62,6460.62,200],["2011-09-05",6223.54,6282.81,6223.54,6253.17,2100],["2011-09-06",6104.99,6164.26,6104.99,6134.63,5100],["2011-09-07",6342.08,6342.08,6342.08,6342.08,1100],["2011-09-08",6371.72,6371.72,6371.72,6371.72,3900],["2011-09-09",6371.72,6401.35,6282.81,6282.81,2600],["2011-09-12",6282.81,6490.26,6282.81,6490.26,1900],["2011-09-13",6579.17,6816.25,6579.17,6816.25,10700],["2011-09-14",6816.25,6816.25,6816.25,6816.25,1700],["2011-09-15",6727.35,6727.35,6727.35,6727.35,1400],["2011-09-16",6727.35,6727.35,6342.08,6342.08,6600],["2011-09-19",6312.44,6312.44,6312.44,6312.44,500],["2011-09-20",6608.8,6608.8,6312.44,6312.44,2600],["2011-09-21",6160.01,6190.36,6160.01,6190.36,1200],["2011-09-22",6554.49,6554.49,6554.49,6554.49,500],["2011-09-23",6979.32,6979.32,6979.32,6979.32,100],["2011-09-26",6797.25,6797.25,6797.25,6797.25,100],["2011-09-27",6402.77,6433.11,6342.08,6372.43,6600],["2011-09-28",6129.67,6129.67,6129.67,6129.67,4000],["2011-09-29",5856.56,5856.56,5826.22,5826.22,3000],["2011-09-30",6220.7,6220.7,6220.7,6220.7,100],["2011-10-03",5826.22,5826.22,5826.22,5826.22,200],["2011-10-04",5735.18,5735.18,5735.18,5735.18,100],["2011-10-05",5795.87,6008.29,5795.87,6008.29,1300],["2011-10-06",6068.98,6068.98,6068.98,6068.98,200],["2011-10-07",6068.98,6068.98,6068.98,6068.98,0],["2011-10-10",6068.98,6068.98,6068.98,6068.98,19950],["2011-10-11",5947.6,5947.6,5947.6,5947.6,300],["2011-10-12",5947.6,6068.98,5947.6,5947.6,8800],["2011-10-13",5977.94,5977.94,5977.94,5977.94,0],["2011-10-14",5977.94,5977.94,5977.94,5977.94,0],["2011-10-17",5977.94,5977.94,5977.94,5977.94,300],["2011-10-18",5977.94,5977.94,5977.94,5977.94,0],["2011-10-19",5977.94,5977.94,5977.94,5977.94,100],["2011-10-20",5977.94,5977.94,5977.94,5977.94,0],["2011-10-21",5977.94,5977.94,5977.94,5977.94,0],["2011-10-24",5765.53,5765.53,5765.53,5765.53,900],["2011-10-25",5765.53,5765.53,5765.53,5765.53,0],["2011-10-26",5704.84,5765.53,5674.49,5765.53,3500],["2011-10-27",5644.15,5644.15,5613.8,5613.8,400],["2011-10-28",5674.49,5917.25,5674.49,5917.25,300],["2011-10-31",5765.53,5765.53,5704.84,5704.84,300],["2011-11-01",5735.18,5735.18,5735.18,5735.18,0],["2011-11-02",5644.15,5644.15,5553.11,5553.11,3200],["2011-11-03",5492.42,5522.77,5492.42,5522.77,1900],["2011-11-04",5522.77,5522.77,5522.77,5522.77,0],["2011-11-07",5522.77,5522.77,5522.77,5522.77,0],["2011-11-08",5522.77,5522.77,5522.77,5522.77,100],["2011-11-09",5462.08,5462.08,5462.08,5462.08,300],["2011-11-10",5219.32,5219.32,5188.97,5188.97,1200],["2011-11-11",5188.97,5188.97,5188.97,5188.97,0],["2011-11-14",5006.91,5006.91,5006.91,5006.91,300],["2011-11-15",5006.91,5006.91,5006.91,5006.91,0],["2011-11-16",5037.25,5128.28,5006.91,5128.28,800],["2011-11-17",5340.7,5340.7,5037.25,5128.28,1200],["2011-11-18",5280.01,5280.01,4976.56,4976.56,200],["2011-11-21",5037.25,5037.25,4855.18,4855.18,2000],["2011-11-22",5249.66,5249.66,4673.11,4764.15,1000],["2011-11-23",4551.73,5128.28,4551.73,4733.8,600],["2011-11-24",4551.73,4551.73,4551.73,4551.73,200],["2011-11-25",4824.84,4824.84,4824.84,4824.84,15100],["2011-11-28",4855.18,4855.18,4855.18,4855.18,1000],["2011-11-29",5067.6,5067.6,5067.6,5067.6,100],["2011-11-30",4764.15,4794.49,4733.8,4733.8,1600],["2011-12-01",4460.7,4885.53,4460.7,4885.53,500],["2011-12-02",4400.01,4400.01,4400.01,4400.01,2000],["2011-12-05",4400.01,4703.46,4400.01,4551.73,2000],["2011-12-06",4855.18,4855.18,4703.46,4703.46,2600],["2011-12-07",4976.56,5037.25,4764.15,5037.25,5300],["2011-12-08",5310.35,5310.35,4976.56,5128.28,1200],["2011-12-09",5006.91,5006.91,4794.49,4855.18,4900],["2011-12-12",4855.18,4855.18,4855.18,4855.18,0],["2011-12-13",4703.46,4703.46,4521.39,4521.39,2400],["2011-12-14",4582.08,4582.08,4400.01,4430.35,2400],["2011-12-15",4369.66,4369.66,4339.32,4339.32,800],["2011-12-16",4400.01,4400.01,4400.01,4400.01,1200],["2011-12-19",4400.01,4400.01,4187.59,4248.28,1700],["2011-12-20",4248.28,4248.28,4248.28,4248.28,500],["2011-12-21",4248.28,4248.28,4187.59,4248.28,2800],["2011-12-22",4248.28,4248.28,4157.25,4248.28,3200],["2011-12-23",4248.28,4248.28,4126.9,4126.9,3700],["2011-12-26",4096.56,4096.56,4096.56,4096.56,2000],["2011-12-27",4066.21,4066.21,4035.87,4066.21,900],["2011-12-28",4035.87,4096.56,4035.87,4096.56,1500],["2011-12-29",4035.87,4035.87,3944.83,3944.83,2800],["2011-12-30",3944.83,3944.83,3944.83,3944.83,3300],["2012-01-03",3944.83,3944.83,3944.83,3944.83,2900],["2012-01-04",4217.94,4217.94,4217.94,4217.94,1800],["2012-01-05",4278.63,4278.63,4248.28,4248.28,1500],["2012-01-06",4278.63,4278.63,4278.63,4278.63,200],["2012-01-09",4278.63,4278.63,4278.63,4278.63,500],["2012-01-10",4248.28,4248.28,4096.56,4126.9,47200],["2012-01-11",4126.9,4126.9,4096.56,4096.56,8500],["2012-01-12",4096.56,4096.56,4035.87,4035.87,1300],["2012-01-13",4066.21,4278.63,4066.21,4278.63,20500],["2012-01-16",4369.66,4369.66,4369.66,4369.66,1000],["2012-01-17",4673.11,4673.11,4460.7,4460.7,3800],["2012-01-18",4885.53,4885.53,4703.46,4733.8,1400],["2012-01-19",4794.49,4794.49,4794.49,4794.49,1000],["2012-01-20",4794.49,4855.18,4794.49,4855.18,1600],["2012-01-30",4855.18,4976.56,4855.18,4976.56,2300],["2012-01-31",4946.22,4976.56,4946.22,4946.22,2500],["2012-02-01",4855.18,4915.87,4855.18,4915.87,300],["2012-02-02",5006.91,5037.25,5006.91,5037.25,600],["2012-02-03",5006.91,5006.91,4824.84,4824.84,3700],["2012-02-06",5006.91,5006.91,4794.49,4794.49,300],["2012-02-07",5006.91,5006.91,4764.15,4764.15,300],["2012-02-08",5006.91,5006.91,4976.56,4976.56,2800],["2012-02-09",4855.18,4855.18,4855.18,4855.18,1100],["2012-02-10",4976.56,4976.56,4612.42,4612.42,700],["2012-02-13",4946.22,4946.22,4642.77,4642.77,600],["2012-02-14",4885.53,4915.87,4703.46,4703.46,2000],["2012-02-15",4491.04,4915.87,4491.04,4824.84,600],["2012-02-16",4400.01,4400.01,4400.01,4400.01,300],["2012-02-17",4703.46,4703.46,4703.46,4703.46,300],["2012-02-20",5006.91,5006.91,5006.91,5006.91,17400],["2012-02-21",5310.35,5310.35,5037.25,5037.25,4600],["2012-02-22",5249.66,5310.35,5249.66,5310.35,1200],["2012-02-23",5006.91,5401.39,5006.91,5158.63,1900],["2012-02-24",5644.15,5644.15,5219.32,5219.32,6300],["2012-02-27",4946.22,5249.66,4946.22,5249.66,2500],["2012-02-28",5340.7,5340.7,5006.91,5006.91,5700],["2012-02-29",5006.91,5158.63,4855.18,5158.63,1600],["2012-03-01",5037.25,5037.25,5037.25,5037.25,5200],["2012-03-02",5037.25,5280.01,4855.18,5280.01,8200],["2012-03-05",5401.39,5462.08,5401.39,5431.73,124700],["2012-03-06",5462.08,5462.08,5128.28,5310.35,23700],["2012-03-07",4946.22,5310.35,4946.22,5310.35,3300],["2012-03-08",5067.6,5067.6,5006.91,5006.91,4700],["2012-03-09",5219.32,5219.32,5128.28,5128.28,1900],["2012-03-12",5006.91,5037.25,4855.18,4915.87,9300],["2012-03-13",4976.56,5067.6,4855.18,5067.6,5100],["2012-03-14",5158.63,5158.63,4855.18,5067.6,4400],["2012-03-15",5172.51,5172.51,4946.22,5140.18,12100],["2012-03-16",5204.84,5204.84,4849.23,5043.2,12300],["2012-03-19",5269.5,5269.5,5075.53,5172.51,10500],["2012-03-20",5334.15,5334.15,5172.51,5204.84,9800],["2012-03-21",5269.5,5269.5,5172.51,5172.51,23400],["2012-03-22",5140.18,5204.84,5075.53,5204.84,9600],["2012-03-23",5172.51,5237.17,5172.51,5237.17,16100],["2012-03-26",5172.51,5398.81,5172.51,5237.17,26569],["2012-03-27",5334.15,5495.8,5204.84,5269.5,9100],["2012-03-28",5398.81,5398.81,5107.86,5269.5,1500],["2012-03-29",5398.81,5398.81,5172.51,5301.83,13358],["2012-03-30",5431.14,5431.14,5172.51,5269.5,5998],["2012-04-03",5398.81,5431.14,5301.83,5334.15,10300],["2012-04-04",5366.48,5366.48,5237.17,5237.17,1800],["2012-04-05",5334.15,5334.15,5204.84,5269.5,4300],["2012-04-06",5237.17,5334.15,5140.18,5172.51,14700],["2012-04-09",5334.15,5334.15,5172.51,5269.5,1500],["2012-04-10",5269.5,5269.5,5204.84,5204.84,7100],["2012-04-11",5301.83,5560.45,5301.83,5560.45,25800],["2012-04-12",5657.44,5948.39,5657.44,5948.39,33300],["2012-04-13",6336.33,6336.33,5819.08,6110.03,3400],["2012-04-16",6110.03,6271.67,5819.08,6271.67,5300],["2012-04-17",5948.39,6304.0,5948.39,6142.36,12518],["2012-04-18",6142.36,6207.02,6110.03,6110.03,6100],["2012-04-19",5851.41,6400.99,5722.09,6400.99,10300],["2012-04-20",6110.03,6142.36,5819.08,6110.03,2000],["2012-04-23",5883.73,6045.37,5883.73,5883.73,1300],["2012-04-24",5851.41,5948.39,5819.08,5851.41,3800],["2012-04-25",6013.05,6077.7,6013.05,6077.7,2600],["2012-04-26",5980.72,5980.72,5851.41,5948.39,400],["2012-04-27",6142.36,6142.36,5883.73,5883.73,1600],["2012-05-02",5948.39,5980.72,5819.08,5883.73,3500],["2012-05-03",6174.69,6174.69,5851.41,5980.72,1600],["2012-05-04",6239.34,6304.0,6077.7,6174.69,11480],["2012-05-07",6465.64,6465.64,6142.36,6368.66,17600],["2012-05-08",6400.99,6465.64,6174.69,6465.64,2800],["2012-05-09",6530.3,6627.28,6400.99,6594.95,20900],["2012-05-10",6659.61,6982.89,6627.28,6982.89,9900],["2012-05-11",7306.17,7306.17,6918.24,6982.89,8500],["2012-05-14",6982.89,6982.89,6497.97,6756.6,3900],["2012-05-15",6497.97,6497.97,6304.0,6304.0,1600],["2012-05-16",6304.0,6304.0,6271.67,6304.0,1800],["2012-05-17",6239.34,6239.34,6142.36,6142.36,2100],["2012-05-18",5980.72,6142.36,5722.09,6142.36,2100],["2012-05-21",6110.03,6465.64,6110.03,6433.31,7400],["2012-05-22",6142.36,6142.36,6142.36,6142.36,100],["2012-05-23",6142.36,6142.36,5722.09,5722.09,5400],["2012-05-24",5754.42,5754.42,5722.09,5754.42,1500],["2012-05-25",5819.08,6077.7,5819.08,5883.73,1700],["2012-05-28",6174.69,6174.69,5819.08,5819.08,4100],["2012-05-29",5980.72,6013.05,5689.76,6013.05,3000],["2012-05-30",6045.37,6045.37,5819.08,5980.72,2100],["2012-05-31",5819.08,5948.39,5819.08,5948.39,1100],["2012-06-01",5819.08,5819.08,5819.08,5819.08,1000],["2012-06-04",5495.8,5657.44,5495.8,5495.8,1000],["2012-06-05",5851.41,5851.41,5495.8,5819.08,800],["2012-06-06",5819.08,6045.37,5657.44,6045.37,1600],["2012-06-07",6045.37,6304.0,5819.08,6304.0,900],["2012-06-08",6465.64,6465.64,6142.36,6207.02,2400],["2012-06-11",6465.64,6465.64,6142.36,6142.36,200],["2012-06-12",5883.73,5883.73,5883.73,5883.73,100],["2012-06-13",5819.08,6142.36,5819.08,6142.36,3400],["2012-06-14",6142.36,6142.36,6142.36,6142.36,100],["2012-06-15",6142.36,6304.0,6142.36,6304.0,700],["2012-06-18",6304.0,6304.0,6304.0,6304.0,0],["2012-06-19",6142.36,6142.36,6142.36,6142.36,100],["2012-06-20",6271.67,6271.67,6271.67,6271.67,100],["2012-06-21",6271.67,6271.67,6271.67,6271.67,50],["2012-06-22",6271.67,6271.67,6271.67,6271.67,0],["2012-06-25",6465.64,6562.63,5916.06,6142.36,2000],["2012-06-26",5754.42,6142.36,5754.42,6142.36,600],["2012-06-27",6142.36,6142.36,6142.36,6142.36,100],["2012-06-28",6110.03,6110.03,6110.03,6110.03,500],["2012-06-29",5819.08,5819.08,5819.08,5819.08,100],["2012-07-02",6207.02,6207.02,5819.08,5819.08,4600],["2012-07-03",6110.03,6110.03,5754.42,5754.42,3800],["2012-07-04",6077.7,6077.7,6077.7,6077.7,100],["2012-07-05",5819.08,5883.73,5819.08,5883.73,2550],["2012-07-06",5819.08,5819.08,5819.08,5819.08,2300],["2012-07-09",5819.08,5851.41,5657.44,5851.41,1600],["2012-07-10",5819.08,5819.08,5819.08,5819.08,200],["2012-07-11",5819.08,5819.08,5689.76,5689.76,800],["2012-07-12",5819.08,5819.08,5819.08,5819.08,100],["2012-07-13",6077.7,6077.7,5851.41,5851.41,800],["2012-07-16",5980.72,5980.72,5819.08,5819.08,1200],["2012-07-17",5948.39,5948.39,5819.08,5819.08,200],["2012-07-18",5883.73,5883.73,5754.42,5754.42,200],["2012-07-19",6110.03,6110.03,5883.73,5948.39,500],["2012-07-20",5948.39,5980.72,5948.39,5980.72,300],["2012-07-23",5819.08,5948.39,5819.08,5948.39,900],["2012-07-24",5689.76,5916.06,5689.76,5722.09,700],["2012-07-25",5819.08,5819.08,5819.08,5819.08,600],["2012-07-26",5948.39,5948.39,5948.39,5948.39,100],["2012-07-27",5819.08,6174.69,5754.42,6174.69,3200],["2012-07-30",6465.64,6465.64,6400.99,6400.99,700],["2012-07-31",5980.72,5980.72,5980.72,5980.72,200],["2012-08-01",5722.09,5883.73,5592.78,5883.73,7400],["2012-08-02",6077.7,6077.7,6077.7,6077.7,100],["2012-08-03",5722.09,5722.09,5689.76,5689.76,400],["2012-08-06",6013.05,6013.05,5754.42,5980.72,2200],["2012-08-07",5980.72,5980.72,5980.72,5980.72,0],["2012-08-08",5948.39,5980.72,5819.08,5819.08,800],["2012-08-09",5916.06,5916.06,5916.06,5916.06,100],["2012-08-10",5754.42,5754.42,5754.42,5754.42,2000],["2012-08-13",5722.09,5916.06,5722.09,5916.06,1100],["2012-08-14",5528.12,5948.39,5528.12,5819.08,3300],["2012-08-15",5754.42,5754.42,5689.76,5689.76,11700],["2012-08-16",5689.76,5689.76,5689.76,5689.76,1000],["2012-08-17",5722.09,5722.09,5722.09,5722.09,0],["2012-08-20",5689.76,5786.75,5560.45,5786.75,6600],["2012-08-21",5689.76,5689.76,5689.76,5689.76,100],["2012-08-22",5495.8,5689.76,5398.81,5398.81,13700],["2012-08-23",5334.15,5334.15,5204.84,5204.84,16300],["2012-08-24",5204.84,5495.8,5204.84,5334.15,1000],["2012-08-27",5301.83,5334.15,5172.51,5334.15,4700],["2012-08-28",5463.47,5463.47,5172.51,5172.51,200],["2012-08-29",5495.8,5495.8,5495.8,5495.8,100],["2012-08-30",5786.75,5786.75,5237.17,5237.17,200],["2012-08-31",5495.8,5528.12,5495.8,5528.12,500],["2012-09-04",5528.12,5560.45,5528.12,5560.45,400],["2012-09-05",5528.12,5528.12,5528.12,5528.12,200],["2012-09-06",5495.8,5495.8,5495.8,5495.8,400],["2012-09-07",5495.8,5495.8,5495.8,5495.8,0],["2012-09-10",5334.15,5334.15,5204.84,5204.84,2700],["2012-09-11",5334.15,5431.14,5269.5,5269.5,800],["2012-09-12",5463.47,5463.47,5463.47,5463.47,300],["2012-09-13",5625.11,5625.11,5625.11,5625.11,100],["2012-09-14",5980.72,5980.72,5980.72,5980.72,100],["2012-09-17",5592.78,5592.78,5592.78,5592.78,200],["2012-09-18",5786.75,5786.75,5786.75,5786.75,200],["2012-09-19",5786.75,5786.75,5786.75,5786.75,0],["2012-09-20",5431.14,5431.14,5431.14,5431.14,100],["2012-09-21",5786.75,5786.75,5786.75,5786.75,100],["2012-09-24",5883.73,5883.73,5883.73,5883.73,100],["2012-09-25",5592.78,5592.78,5592.78,5592.78,10800],["2012-09-26",5786.75,5786.75,5786.75,5786.75,100],["2012-09-27",5786.75,5786.75,5786.75,5786.75,0],["2012-09-28",5786.75,5786.75,5786.75,5786.75,0],["2012-10-01",5657.44,5916.06,5657.44,5916.06,300],["2012-10-02",5980.72,5980.72,5980.72,5980.72,100],["2012-10-03",5819.08,5819.08,5819.08,5819.08,200],["2012-10-04",5754.42,5754.42,5754.42,5754.42,200],["2012-10-05",5657.44,5657.44,5657.44,5657.44,300],["2012-10-08",5657.44,5657.44,5657.44,5657.44,0],["2012-10-09",5657.44,5657.44,5657.44,5657.44,1300],["2012-10-10",5657.44,5657.44,5657.44,5657.44,0],["2012-10-11",5786.75,5786.75,5786.75,5786.75,100],["2012-10-12",5786.75,5786.75,5786.75,5786.75,0],["2012-10-15",5786.75,5786.75,5786.75,5786.75,0],["2012-10-16",5819.08,5819.08,5819.08,5819.08,200],["2012-10-17",5754.42,5754.42,5754.42,5754.42,100],["2012-10-18",5592.78,5592.78,5592.78,5592.78,100],["2012-10-19",5819.08,5819.08,5237.17,5237.17,200],["2012-10-22",5140.18,5592.78,5140.18,5592.78,2900],["2012-10-23",5948.39,5948.39,5334.15,5334.15,200],["2012-10-24",5366.48,5592.78,5301.83,5592.78,1600],["2012-10-25",5495.8,5495.8,5495.8,5495.8,300],["2012-10-26",5689.76,5689.76,5689.76,5689.76,100],["2012-10-29",5689.76,5689.76,5689.76,5689.76,0],["2012-10-30",5689.76,5689.76,5689.76,5689.76,0],["2012-10-31",5495.8,5495.8,5495.8,5495.8,100],["2012-11-01",5495.8,5495.8,5495.8,5495.8,0],["2012-11-02",5237.17,5237.17,5237.17,5237.17,3100],["2012-11-05",5237.17,5237.17,5237.17,5237.17,0],["2012-11-06",5269.5,5269.5,5237.17,5237.17,2500],["2012-11-07",5495.8,5495.8,5495.8,5495.8,100],["2012-11-08",5269.5,5301.83,5269.5,5301.83,1100],["2012-11-09",5301.83,5301.83,5301.83,5301.83,0],["2012-11-12",5301.83,5431.14,5301.83,5431.14,1000],["2012-11-13",5431.14,5431.14,5431.14,5431.14,18],["2012-11-14",5366.48,5366.48,5366.48,5366.48,100],["2012-11-15",5366.48,5366.48,5366.48,5366.48,0],["2012-11-16",5334.15,5334.15,5334.15,5334.15,600],["2012-11-19",5334.15,5334.15,5334.15,5334.15,0],["2012-11-20",5398.81,5398.81,5398.81,5398.81,1600],["2012-11-21",5398.81,5398.81,5398.81,5398.81,0],["2012-11-22",5398.81,5398.81,5398.81,5398.81,0],["2012-11-23",5398.81,5398.81,5398.81,5398.81,1100],["2012-11-26",5398.81,5398.81,5398.81,5398.81,0],["2012-11-27",5431.14,5431.14,5431.14,5431.14,1500],["2012-11-28",5431.14,5431.14,5431.14,5431.14,4000],["2012-11-29",5463.47,5463.47,5431.14,5431.14,6000],["2012-11-30",5334.15,5334.15,5334.15,5334.15,500],["2012-12-03",5398.81,5398.81,5398.81,5398.81,400],["2012-12-04",5463.47,5495.8,5463.47,5495.8,700],["2012-12-05",5495.8,5495.8,5495.8,5495.8,0],["2012-12-06",5495.8,5495.8,5495.8,5495.8,0],["2012-12-07",5495.8,5495.8,5495.8,5495.8,0],["2012-12-10",5366.48,5366.48,5334.15,5334.15,6100],["2012-12-11",5689.76,5689.76,5689.76,5689.76,50100],["2012-12-12",5689.76,5689.76,5689.76,5689.76,0],["2012-12-13",5366.48,5366.48,5366.48,5366.48,1000],["2012-12-14",5366.48,5366.48,5366.48,5366.48,0],["2012-12-17",5366.48,5366.48,5366.48,5366.48,100],["2012-12-18",5366.48,5366.48,5366.48,5366.48,200],["2012-12-19",5625.11,5625.11,5625.11,5625.11,100],["2012-12-20",5851.41,5851.41,5851.41,5851.41,100],["2012-12-21",6207.02,6207.02,6207.02,6207.02,100],["2012-12-24",5819.08,5819.08,5819.08,5819.08,1000],["2012-12-25",5819.08,5819.08,5495.8,5495.8,7200],["2012-12-26",5495.8,5657.44,5495.8,5657.44,1100],["2012-12-27",5819.08,5819.08,5819.08,5819.08,100],["2012-12-28",6174.69,6174.69,6174.69,6174.69,100],["2013-01-02",6562.63,6562.63,5819.08,6142.36,850],["2013-01-03",6142.36,6142.36,5819.08,5819.08,4600],["2013-01-04",5980.72,5980.72,5560.45,5560.45,200],["2013-01-07",5948.39,5948.39,5172.51,5172.51,1000],["2013-01-08",5528.12,5528.12,5528.12,5528.12,600],["2013-01-09",5754.42,5819.08,5754.42,5754.42,3800],["2013-01-10",5819.08,5819.08,5819.08,5819.08,100],["2013-01-11",5819.08,5819.08,5495.8,5495.8,10500],["2013-01-14",5851.41,5851.41,5495.8,5819.08,1300],["2013-01-15",6397.37,6397.37,5493.79,5493.79,200],["2013-01-16",5782.93,6035.94,5096.21,6035.94,700],["2013-01-17",6505.8,6505.8,6505.8,6505.8,100],["2013-01-18",6505.8,6505.8,6505.8,6505.8,0],["2013-01-21",5999.79,6144.37,5999.79,6144.37,300],["2013-01-22",5999.79,5999.79,5999.79,5999.79,300],["2013-01-23",5999.79,5999.79,5999.79,5999.79,0],["2013-01-24",5999.79,5999.79,5999.79,5999.79,0],["2013-01-25",5710.65,6433.51,5710.65,6433.51,4700],["2013-01-28",6433.51,6433.51,6433.51,6433.51,100],["2013-01-29",6433.51,6433.51,6433.51,6433.51,0],["2013-01-30",6433.51,6433.51,6433.51,6433.51,50],["2013-01-31",6433.51,6433.51,6433.51,6433.51,0],["2013-02-01",6433.51,6505.8,6433.51,6433.51,5200],["2013-02-04",6433.51,6433.51,6433.51,6433.51,0],["2013-02-05",5855.22,6939.52,5855.22,6939.52,600],["2013-02-06",6325.08,6325.08,6325.08,6325.08,100],["2013-02-07",6831.09,6831.09,5963.65,5963.65,200],["2013-02-08",6541.94,6541.94,5963.65,6144.37,400],["2013-02-18",6144.37,6397.37,6144.37,6397.37,3800],["2013-02-19",5855.22,5855.22,5855.22,5855.22,100],["2013-02-20",5782.93,6108.22,5421.5,6108.22,4200],["2013-02-21",5963.65,5963.65,5529.93,5529.93,10000],["2013-02-22",6108.22,6108.22,5349.21,5963.65,5200],["2013-02-25",6035.94,6035.94,5891.36,5999.79,5400],["2013-02-26",5782.93,5963.65,5782.93,5782.93,3350],["2013-02-27",5855.22,5855.22,5855.22,5855.22,100],["2013-02-28",5782.93,5963.65,5782.93,5963.65,200],["2013-03-01",5782.93,5963.65,5782.93,5963.65,1300],["2013-03-04",6216.65,6216.65,5457.64,5855.22,6200],["2013-03-05",6108.22,6108.22,5602.22,5602.22,500],["2013-03-06",5457.64,5927.51,5457.64,5891.36,300],["2013-03-07",5891.36,5891.36,5891.36,5891.36,100],["2013-03-08",5891.36,5891.36,5891.36,5891.36,0],["2013-03-11",5566.07,5891.36,5566.07,5891.36,300],["2013-03-12",5891.36,5891.36,5891.36,5891.36,0],["2013-03-13",5891.36,5891.36,5891.36,5891.36,0],["2013-03-14",5891.36,5891.36,5891.36,5891.36,0],["2013-03-15",5891.36,5891.36,5891.36,5891.36,200],["2013-03-18",5891.36,5927.51,5891.36,5927.51,1100],["2013-03-19",6459.46,6459.46,6041.5,6041.5,700],["2013-03-20",6421.47,6421.47,6421.47,6421.47,100],["2013-03-21",6535.46,6535.46,6383.47,6383.47,2100],["2013-03-22",6345.47,6345.47,6345.47,6345.47,100],["2013-03-25",6345.47,6345.47,6345.47,6345.47,0],["2013-03-26",6345.47,6345.47,6345.47,6345.47,0],["2013-03-27",6345.47,6345.47,6345.47,6345.47,0],["2013-03-28",6079.49,6079.49,5965.5,5965.5,2200],["2013-03-29",5813.52,6421.47,5813.52,6421.47,4200],["2013-04-01",6079.49,6193.49,6079.49,6193.49,700],["2013-04-02",6345.47,6383.47,6193.49,6383.47,1300],["2013-04-03",6421.47,6497.46,6117.49,6383.47,8700],["2013-04-04",6003.5,6003.5,6003.5,6003.5,100],["2013-04-05",6269.48,6345.47,6269.48,6345.47,200],["2013-04-08",6269.48,6421.47,6269.48,6421.47,300],["2013-04-09",6535.46,6535.46,6079.49,6079.49,200],["2013-04-10",6345.47,6345.47,6345.47,6345.47,100],["2013-04-11",6345.47,6345.47,6345.47,6345.47,0],["2013-04-12",6345.47,6345.47,6345.47,6345.47,0],["2013-04-15",6345.47,6345.47,6345.47,6345.47,0],["2013-04-16",6345.47,6345.47,6345.47,6345.47,0],["2013-04-17",6345.47,6345.47,6345.47,6345.47,0],["2013-04-18",6345.47,6345.47,6345.47,6345.47,0],["2013-04-22",6155.49,6155.49,6079.49,6079.49,1200],["2013-04-23",6345.47,6345.47,6345.47,6345.47,100],["2013-04-24",6345.47,6345.47,6345.47,6345.47,0],["2013-04-25",6269.48,6421.47,6269.48,6421.47,300],["2013-04-26",6421.47,6421.47,6421.47,6421.47,100],["2013-05-02",6459.46,6459.46,6459.46,6459.46,150],["2013-05-03",6459.46,6459.46,6459.46,6459.46,0],["2013-05-06",6383.47,6421.47,6383.47,6421.47,250],["2013-05-07",6421.47,6421.47,6421.47,6421.47,0],["2013-05-08",5965.5,6459.46,5965.5,6459.46,500],["2013-05-09",6535.46,6535.46,6535.46,6535.46,100],["2013-05-10",6535.46,6535.46,6535.46,6535.46,30],["2013-05-13",6155.49,6421.47,6155.49,6421.47,600],["2013-05-14",6079.49,6497.46,6079.49,6497.46,800],["2013-05-15",6155.49,6459.46,6079.49,6459.46,2597],["2013-05-16",6839.43,6839.43,6839.43,6839.43,222],["2013-05-17",6345.47,6345.47,6345.47,6345.47,147],["2013-05-20",6345.47,6345.47,6345.47,6345.47,0],["2013-05-21",6383.47,6383.47,6383.47,6383.47,148],["2013-05-22",6155.49,6155.49,6079.49,6079.49,1933],["2013-05-23",6079.49,6497.46,6079.49,6497.46,400],["2013-05-24",6193.49,6459.46,6193.49,6459.46,600],["2013-05-27",6725.44,6725.44,6497.46,6535.46,1158],["2013-05-28",6535.46,6535.46,6535.46,6535.46,0],["2013-05-29",6269.48,6535.46,6117.49,6155.49,2564],["2013-05-30",6497.46,6497.46,6079.49,6421.47,4000],["2013-05-31",6193.49,6497.46,6155.49,6497.46,700],["2013-06-03",6079.49,6383.47,6079.49,6383.47,1151],["2013-06-04",6383.47,6383.47,6117.49,6383.47,761],["2013-06-05",6383.47,6383.47,6383.47,6383.47,53],["2013-06-06",6383.47,6383.47,6117.49,6383.47,1220],["2013-06-07",6155.49,6383.47,6155.49,6345.47,304],["2013-06-10",6535.46,6573.45,6535.46,6573.45,504],["2013-06-11",6497.46,6763.44,6497.46,6763.44,5600],["2013-06-12",6801.43,6839.43,6801.43,6801.43,6100],["2013-06-13",6801.43,6801.43,6801.43,6801.43,4600],["2013-06-14",6801.43,6801.43,6801.43,6801.43,1664],["2013-06-17",6801.43,6801.43,6801.43,6801.43,3400],["2013-06-18",6953.42,6953.42,6839.43,6915.43,1600],["2013-06-19",6801.43,6915.43,6801.43,6915.43,6600],["2013-06-20",6991.42,6991.42,6991.42,6991.42,100],["2013-06-21",6839.43,6839.43,6725.44,6725.44,5500],["2013-06-24",6497.46,6801.43,6497.46,6801.43,2100],["2013-06-25",6535.46,6611.45,6193.49,6611.45,6800],["2013-06-26",6839.43,6839.43,6459.46,6763.44,1000],["2013-06-27",6763.44,6763.44,6763.44,6763.44,0],["2013-06-28",6763.44,6763.44,6535.46,6763.44,3000],["2013-07-01",6763.44,6763.44,6763.44,6763.44,0],["2013-07-02",6763.44,6763.44,6763.44,6763.44,0],["2013-07-03",6535.46,6687.44,6535.46,6687.44,3700],["2013-07-04",6687.44,6687.44,6687.44,6687.44,100],["2013-07-05",6687.44,6687.44,6687.44,6687.44,0],["2013-07-08",6459.46,6611.45,6459.46,6611.45,3736],["2013-07-09",6839.43,6839.43,6839.43,6839.43,100],["2013-07-10",6839.43,6839.43,6839.43,6839.43,0],["2013-07-11",6839.43,6839.43,6839.43,6839.43,24],["2013-07-12",6459.46,6725.44,6459.46,6725.44,2100],["2013-07-15",6459.46,6459.46,6459.46,6459.46,11200],["2013-07-16",6649.45,6649.45,6649.45,6649.45,100],["2013-07-17",6459.46,6459.46,6459.46,6459.46,2000],["2013-07-18",6497.46,6497.46,6459.46,6459.46,10608],["2013-07-19",6497.46,6497.46,6459.46,6459.46,11000],["2013-07-22",6459.46,6459.46,6459.46,6459.46,6100],["2013-07-23",6497.46,6535.46,6497.46,6497.46,4800],["2013-07-24",6535.46,6535.46,6497.46,6497.46,7100],["2013-07-25",6459.46,6459.46,6459.46,6459.46,3700],["2013-07-26",6763.44,6763.44,6193.49,6193.49,200],["2013-07-29",6535.46,6535.46,6535.46,6535.46,100],["2013-07-30",6269.48,6459.46,6155.49,6459.46,4136],["2013-07-31",6459.46,6459.46,6459.46,6459.46,15],["2013-08-01",6307.48,6459.46,6155.49,6459.46,5100],["2013-08-02",6155.49,6459.46,6155.49,6459.46,6900],["2013-08-05",6155.49,6193.49,6155.49,6193.49,6100],["2013-08-06",6079.49,6079.49,6079.49,6079.49,5000],["2013-08-07",6269.48,6269.48,6269.48,6269.48,500],["2013-08-08",6269.48,6269.48,6269.48,6269.48,1800],["2013-08-09",6079.49,6079.49,6079.49,6079.49,7000],["2013-08-12",6535.46,6535.46,6535.46,6535.46,100],["2013-08-13",6269.48,6269.48,6269.48,6269.48,100],["2013-08-14",6269.48,6269.48,6269.48,6269.48,100],["2013-08-15",6193.49,6193.49,6193.49,6193.49,1100],["2013-08-16",6193.49,6193.49,6193.49,6193.49,0],["2013-08-19",6383.47,6383.47,6079.49,6079.49,500],["2013-08-20",6155.49,6155.49,6079.49,6079.49,5112],["2013-08-21",6079.49,6079.49,6079.49,6079.49,7500],["2013-08-22",6079.49,6155.49,6079.49,6079.49,11700],["2013-08-23",6079.49,6079.49,6079.49,6079.49,11800],["2013-08-26",6003.5,6079.49,6003.5,6079.49,5000],["2013-08-27",6003.5,6003.5,6003.5,6003.5,900],["2013-08-28",6003.5,6003.5,6003.5,6003.5,2000],["2013-08-29",6269.48,6269.48,6269.48,6269.48,100],["2013-08-30",6003.5,6079.49,6003.5,6079.49,600],["2013-09-03",6003.5,6003.5,6003.5,6003.5,100],["2013-09-04",6079.49,6079.49,6079.49,6079.49,2000],["2013-09-05",6079.49,6079.49,6003.5,6003.5,3000],["2013-09-06",6041.5,6193.49,6041.5,6041.5,600],["2013-09-09",6041.5,6079.49,6041.5,6041.5,4200],["2013-09-10",6041.5,6041.5,6041.5,6041.5,3900],["2013-09-11",6041.5,6041.5,5965.5,6003.5,3500],["2013-09-12",6231.48,6231.48,6003.5,6003.5,1900],["2013-09-13",6003.5,6003.5,6003.5,6003.5,2100],["2013-09-16",5965.5,5965.5,5965.5,5965.5,10000],["2013-09-17",6041.5,6041.5,6041.5,6041.5,500],["2013-09-18",6041.5,6041.5,6041.5,6041.5,500],["2013-09-19",6041.5,6041.5,5965.5,5965.5,2300],["2013-09-20",5965.5,5965.5,5965.5,5965.5,0],["2013-09-23",5965.5,6079.49,5927.51,6079.49,1100],["2013-09-24",6041.5,6155.49,6041.5,6155.49,8500],["2013-09-25",6117.49,6117.49,6079.49,6079.49,7800],["2013-09-26",6193.49,6193.49,6193.49,6193.49,2000],["2013-09-27",6079.49,6079.49,6079.49,6079.49,11300],["2013-09-30",6193.49,6573.45,6193.49,6573.45,2100],["2013-10-01",6573.45,6573.45,6573.45,6573.45,0],["2013-10-02",6269.48,6421.47,6269.48,6421.47,4900],["2013-10-03",6269.48,6611.45,6269.48,6611.45,1100],["2013-10-04",6307.48,6573.45,6307.48,6573.45,2284],["2013-10-07",6573.45,6573.45,6573.45,6573.45,0],["2013-10-08",6573.45,6573.45,6573.45,6573.45,0],["2013-10-09",6573.45,6573.45,6573.45,6573.45,0],["2013-10-10",6573.45,6573.45,6573.45,6573.45,0],["2013-10-11",6573.45,6573.45,6573.45,6573.45,0],["2013-10-14",6573.45,6573.45,6573.45,6573.45,0],["2013-10-15",6573.45,6573.45,6573.45,6573.45,0],["2013-10-16",6649.45,6649.45,6573.45,6573.45,400],["2013-10-17",6573.45,6573.45,6573.45,6573.45,0],["2013-10-18",6573.45,6573.45,6573.45,6573.45,0],["2013-10-21",6725.44,6725.44,6725.44,6725.44,110],["2013-10-22",6079.49,6649.45,6079.49,6649.45,2100],["2013-10-23",6763.44,6763.44,6459.46,6763.44,1700],["2013-10-24",6573.45,6573.45,6383.47,6383.47,2200],["2013-10-25",6573.45,6573.45,6459.46,6459.46,1500],["2013-10-28",6459.46,6459.46,6459.46,6459.46,5500],["2013-10-29",6079.49,6459.46,6079.49,6459.46,700],["2013-10-30",6459.46,6459.46,6459.46,6459.46,1900],["2013-10-31",6459.46,6459.46,6155.49,6155.49,15194],["2013-11-01",6459.46,6459.46,6459.46,6459.46,104],["2013-11-04",6383.47,6383.47,6383.47,6383.47,100],["2013-11-05",6383.47,6649.45,6383.47,6649.45,11906],["2013-11-06",6459.46,6953.42,6459.46,6953.42,4000],["2013-11-07",6459.46,7143.41,6459.46,7143.41,2200],["2013-11-08",6459.46,6839.43,6459.46,6497.46,2100],["2013-11-11",6763.44,6763.44,6763.44,6763.44,200],["2013-11-12",6535.46,6763.44,6535.46,6763.44,3080],["2013-11-13",6573.45,6573.45,6535.46,6573.45,2900],["2013-11-14",6535.46,6611.45,6535.46,6611.45,2564],["2013-11-15",7029.42,7105.41,6535.46,7105.41,4356],["2013-11-18",7143.41,7143.41,7143.41,7143.41,620],["2013-11-19",7143.41,7143.41,7029.42,7029.42,1600],["2013-11-20",7029.42,7029.42,7029.42,7029.42,5400],["2013-11-21",7181.4,7181.4,6991.42,6991.42,4100],["2013-11-22",6953.42,6991.42,6953.42,6991.42,5400],["2013-11-25",7029.42,7029.42,6953.42,6953.42,4600],["2013-11-26",6915.43,7181.4,6915.43,7181.4,800],["2013-11-27",6915.43,7143.41,6915.43,7143.41,4216],["2013-11-28",6915.43,6953.42,6877.43,6953.42,6900],["2013-11-29",6953.42,6953.42,6877.43,6877.43,4700],["2013-12-02",6877.43,6877.43,6877.43,6877.43,632],["2013-12-03",6877.43,6877.43,6877.43,6877.43,2100],["2013-12-04",6915.43,6953.42,6915.43,6953.42,400],["2013-12-05",7561.37,7561.37,7561.37,7561.37,172],["2013-12-06",7371.39,7523.37,7371.39,7523.37,4100],["2013-12-09",7371.39,7485.38,7371.39,7447.38,6300],["2013-12-10",7371.39,7371.39,7371.39,7371.39,5044],["2013-12-11",7295.39,7295.39,7295.39,7295.39,1200],["2013-12-12",7219.4,7257.4,7219.4,7257.4,3489],["2013-12-13",7257.4,7333.39,7257.4,7295.39,6976],["2013-12-16",7219.4,7257.4,7219.4,7257.4,4807],["2013-12-17",7257.4,7257.4,6915.43,6915.43,5962],["2013-12-18",7561.37,7561.37,6915.43,7143.41,2503],["2013-12-19",7143.41,7333.39,7143.41,7333.39,1237],["2013-12-20",7485.38,7485.38,7333.39,7333.39,4300],["2013-12-23",7371.39,7485.38,7333.39,7485.38,6000],["2013-12-24",7333.39,7409.38,7333.39,7333.39,1500],["2013-12-25",7371.39,7409.38,7333.39,7333.39,4201],["2013-12-26",7576.49,7576.49,7373.91,7454.94,5300],["2013-12-27",7535.97,7535.97,7535.97,7535.97,900],["2013-12-30",7454.94,7454.94,7090.29,7090.29,10600],["2013-12-31",7211.84,7373.91,7211.84,7373.91,200],["2014-01-02",7414.42,7454.94,7414.42,7454.94,3200],["2014-01-03",7495.45,7495.45,7495.45,7495.45,1984],["2014-01-06",7535.97,7535.97,7495.45,7535.97,900],["2014-01-07",7779.07,7779.07,7495.45,7495.45,2405],["2014-01-08",7698.03,7698.03,7698.03,7698.03,100],["2014-01-09",7698.03,7698.03,7698.03,7698.03,1000],["2014-01-10",7495.45,7495.45,7495.45,7495.45,4143],["2014-01-13",7900.61,7900.61,7576.49,7576.49,1100],["2014-01-14",7900.61,7900.61,7738.55,7819.58,9000],["2014-01-15",8305.77,8305.77,8305.77,8305.77,200],["2014-01-16",7819.58,7819.58,7819.58,7819.58,300],["2014-01-17",7819.58,8224.74,7779.07,8224.74,1200],["2014-01-20",8670.42,8670.42,8670.42,8670.42,100],["2014-01-21",7819.58,7819.58,7819.58,7819.58,400],["2014-01-22",7819.58,7819.58,7819.58,7819.58,0],["2014-01-23",8508.35,8508.35,7819.58,7819.58,200],["2014-01-24",7900.61,7900.61,7900.61,7900.61,100],["2014-01-27",7900.61,7900.61,7900.61,7900.61,0],["2014-02-06",7941.13,8589.39,7941.13,8589.39,3800],["2014-02-07",8508.35,8508.35,8305.77,8305.77,1200],["2014-02-10",8305.77,8305.77,8305.77,8305.77,1800],["2014-02-11",8508.35,8508.35,8305.77,8305.77,10500],["2014-02-12",8305.77,8305.77,8305.77,8305.77,4400],["2014-02-13",8913.51,8913.51,8913.51,8913.51,400],["2014-02-14",8346.29,8386.81,8346.29,8386.81,333],["2014-02-17",8508.35,8710.93,8508.35,8508.35,3644],["2014-02-18",8589.39,8589.39,8548.87,8589.39,2679],["2014-02-19",8710.93,9197.13,8710.93,9197.13,5609],["2014-02-20",9197.13,9197.13,8913.51,8913.51,4400],["2014-02-21",8913.51,9197.13,8913.51,9197.13,2110],["2014-02-24",9723.83,9723.83,9197.13,9197.13,1200],["2014-02-25",9521.25,9521.25,9237.64,9318.67,1822],["2014-02-26",9359.19,10128.99,9359.19,9399.7,5300],["2014-02-27",9440.22,9480.74,9440.22,9480.74,1100],["2014-02-28",9480.74,9642.8,9480.74,9642.8,18200],["2014-03-03",9521.25,9521.25,9480.74,9480.74,2900],["2014-03-04",9480.74,9480.74,9480.74,9480.74,5900],["2014-03-05",10088.48,10088.48,10088.48,10088.48,100],["2014-03-06",9399.7,9399.7,9399.7,9399.7,500],["2014-03-07",9399.7,9723.83,9399.7,9723.83,900],["2014-03-10",9723.83,9723.83,9723.83,9723.83,800],["2014-03-11",9723.83,9723.83,9723.83,9723.83,600],["2014-03-12",9764.35,9764.35,9723.83,9723.83,1690],["2014-03-13",9723.83,9723.83,9723.83,9723.83,6300],["2014-03-14",10128.99,10128.99,10128.99,10128.99,272],["2014-03-17",10493.64,10493.64,9764.35,9764.35,249],["2014-03-18",9845.38,10128.99,9845.38,10128.99,1900],["2014-03-19",10463.84,11091.67,10463.84,11091.67,200],["2014-03-20",10463.84,10547.55,10463.84,10463.84,3100],["2014-03-21",10547.55,10631.26,10505.69,10505.69,2228],["2014-03-24",10714.97,10714.97,10673.11,10714.97,2210],["2014-03-25",10714.97,10714.97,10714.97,10714.97,2089],["2014-03-26",11091.67,11133.52,10714.97,10714.97,13800],["2014-03-27",10756.82,10756.82,10714.97,10714.97,5056],["2014-03-28",10714.97,10714.97,10714.97,10714.97,100],["2014-03-31",10714.97,10714.97,10714.97,10714.97,21],["2014-04-01",10673.11,10673.11,10631.26,10631.26,5929],["2014-04-02",10547.55,10547.55,10547.55,10547.55,4900],["2014-04-03",10463.84,10547.55,10463.84,10547.55,2606],["2014-04-04",9919.72,10505.69,9919.72,10380.12,4500],["2014-04-07",10463.84,10547.55,10003.43,10547.55,300],["2014-04-08",11217.23,11217.23,11217.23,11217.23,182],["2014-04-10",11217.23,11217.23,11217.23,11217.23,16],["2014-04-11",11217.23,11217.23,11217.23,11217.23,92],["2014-04-14",10296.41,10380.12,10296.41,10380.12,3700],["2014-04-15",10380.12,10463.84,10296.41,10338.27,2182],["2014-04-16",10338.27,10338.27,10296.41,10296.41,4700],["2014-04-17",10673.11,10673.11,10254.56,10254.56,1200],["2014-04-18",10170.85,10170.85,10170.85,10170.85,4600],["2014-04-21",10087.14,10087.14,10087.14,10087.14,5800],["2014-04-22",9668.58,10003.43,9668.58,10003.43,400],["2014-04-23",10003.43,10003.43,10003.43,10003.43,0],["2014-04-24",10882.39,10882.39,10882.39,10882.39,100],["2014-04-25",10673.11,10673.11,10673.11,10673.11,182],["2014-04-28",10673.11,10673.11,10673.11,10673.11,100],["2014-04-29",10463.84,10463.84,10421.98,10463.84,2200],["2014-05-05",10673.11,10673.11,10087.14,10087.14,5600],["2014-05-06",10756.82,10756.82,10673.11,10673.11,700],["2014-05-07",10673.11,10673.11,10673.11,10673.11,0],["2014-05-08",10087.14,10087.14,9626.73,9626.73,10580],["2014-05-09",9626.73,9626.73,9626.73,9626.73,6000],["2014-05-12",9543.02,9543.02,8789.62,8831.48,12300],["2014-05-13",9166.32,9166.32,9166.32,9166.32,100],["2014-05-14",9166.32,9166.32,9166.32,9166.32,0],["2014-05-15",8789.62,9208.17,8789.62,9166.32,9222],["2014-05-16",8831.48,8831.48,8789.62,8789.62,7500],["2014-05-19",9208.17,9208.17,9166.32,9166.32,1100],["2014-05-20",9124.46,9166.32,9124.46,9166.32,2600],["2014-05-21",9124.46,9166.32,9124.46,9166.32,4000],["2014-05-22",9166.32,9208.17,9166.32,9166.32,1800],["2014-05-23",9166.32,9626.73,9166.32,9166.32,768],["2014-05-26",10003.43,10003.43,10003.43,10003.43,100],["2014-05-27",10003.43,10003.43,10003.43,10003.43,0],["2014-05-28",10003.43,10003.43,10003.43,10003.43,0],["2014-05-29",10003.43,10003.43,10003.43,10003.43,0],["2014-05-30",9124.46,9208.17,9082.61,9082.61,5400],["2014-06-02",9082.61,9082.61,9082.61,9082.61,4600],["2014-06-03",9417.45,9417.45,9208.17,9208.17,2100],["2014-06-04",9208.17,9208.17,9208.17,9208.17,5700],["2014-06-05",9124.46,9166.32,8831.48,8831.48,5612],["2014-06-06",9208.17,9208.17,9208.17,9208.17,400],["2014-06-09",9166.32,9166.32,8873.33,8873.33,6900],["2014-06-10",9166.32,9166.32,9166.32,9166.32,100],["2014-06-11",9166.32,9166.32,9166.32,9166.32,0],["2014-06-12",9208.17,9208.17,8915.19,8915.19,7100],["2014-06-13",8078.08,9166.32,8078.08,9166.32,1900],["2014-06-16",9166.32,9166.32,9166.32,9166.32,1000],["2014-06-17",9124.46,9166.32,9124.46,9166.32,2500],["2014-06-18",9124.46,9124.46,8873.33,8957.04,5900],["2014-06-19",9166.32,9166.32,9166.32,9166.32,1000],["2014-06-20",9208.17,9208.17,8915.19,9166.32,3200],["2014-06-23",9166.32,9166.32,9166.32,9166.32,0],["2014-06-24",9208.17,9208.17,9166.32,9166.32,2862],["2014-06-25",9166.32,9166.32,9040.75,9166.32,10100],["2014-06-26",9166.32,9166.32,9040.75,9166.32,5936],["2014-06-27",9124.46,9124.46,9124.46,9124.46,100],["2014-06-30",9794.15,9794.15,9794.15,9794.15,142],["2014-07-01",9208.17,9208.17,9208.17,9208.17,300],["2014-07-02",9794.15,9794.15,9208.17,9208.17,300],["2014-07-03",9124.46,9208.17,9124.46,9208.17,7600],["2014-07-04",9208.17,9208.17,9208.17,9208.17,1100],["2014-07-07",9166.32,9794.15,9166.32,9208.17,600],["2014-07-08",9208.17,9794.15,9166.32,9794.15,1100],["2014-07-09",9208.17,9919.72,9208.17,9291.89,1200],["2014-07-10",10045.28,10045.28,10045.28,10045.28,100],["2014-07-11",9291.89,9291.89,9291.89,9291.89,300],["2014-07-14",9417.45,9417.45,9417.45,9417.45,275],["2014-07-15",9417.45,9501.16,9417.45,9501.16,600],["2014-07-16",10045.28,10045.28,10045.28,10045.28,100],["2014-07-17",9375.6,9375.6,9375.6,9375.6,133],["2014-07-18",9836.0,9836.0,9836.0,9836.0,100],["2014-07-21",9626.73,9626.73,9417.45,9417.45,2000],["2014-07-22",9794.15,9794.15,9459.31,9459.31,200],["2014-07-23",9459.31,9459.31,9459.31,9459.31,100],["2014-07-24",10003.43,10003.43,9501.16,9501.16,200],["2014-07-25",9626.73,9626.73,9626.73,9626.73,100],["2014-07-28",9626.73,9626.73,9417.45,9584.87,5700],["2014-07-29",8664.06,9626.73,8664.06,9626.73,3600],["2014-07-30",9752.29,9752.29,9417.45,9417.45,4100],["2014-07-31",10296.41,10296.41,9459.31,9459.31,2500],["2014-08-01",9794.15,9794.15,9459.31,9459.31,3700],["2014-08-04",8538.49,9584.87,8538.49,9584.87,1900],["2014-08-05",9584.87,9584.87,9584.87,9584.87,0],["2014-08-06",9626.73,9626.73,9626.73,9626.73,1000],["2014-08-07",9961.57,10003.43,9961.57,10003.43,1300],["2014-08-08",10003.43,10003.43,10003.43,10003.43,2600],["2014-08-11",10045.28,10045.28,10003.43,10003.43,6700],["2014-08-12",10003.43,10003.43,10003.43,10003.43,300],["2014-08-13",10045.28,10045.28,10003.43,10003.43,800],["2014-08-14",10045.28,10045.28,10045.28,10045.28,1800],["2014-08-15",10463.84,10463.84,10463.84,10463.84,114],["2014-08-18",10463.84,10463.84,10087.14,10254.56,1300],["2014-08-19",10254.56,10254.56,10128.99,10128.99,800],["2014-08-20",10128.99,10128.99,10128.99,10128.99,1000],["2014-08-21",10421.98,10421.98,10170.85,10170.85,828],["2014-08-22",10421.98,10421.98,10212.7,10212.7,900],["2014-08-25",10170.85,10463.84,10170.85,10463.84,6100],["2014-08-26",10254.56,10254.56,10212.7,10212.7,1600],["2014-08-27",10254.56,10463.84,10254.56,10463.84,6000],["2014-08-28",10338.27,10882.39,10338.27,10338.27,5300],["2014-08-29",10380.12,10631.26,10380.12,10463.84,9460],["2014-09-03",10547.55,10547.55,10547.55,10547.55,600],["2014-09-04",10421.98,10589.4,10421.98,10589.4,5200],["2014-09-05",10631.26,10882.39,10631.26,10882.39,1912],["2014-09-08",10798.68,10798.68,10631.26,10631.26,2948],["2014-09-09",10631.26,10631.26,10087.14,10087.14,4400],["2014-09-10",10212.7,10212.7,10212.7,10212.7,120],["2014-09-11",9208.17,10296.41,9208.17,10296.41,912],["2014-09-12",10673.11,10673.11,10296.41,10296.41,1400],["2014-09-15",10296.41,10296.41,10296.41,10296.41,0],["2014-09-16",10882.39,10924.24,10882.39,10924.24,3420],["2014-09-17",10882.39,10882.39,10505.69,10505.69,4260],["2014-09-18",11240.66,11240.66,10592.16,10592.16,600],["2014-09-19",11197.42,11197.42,10592.16,10592.16,200],["2014-09-22",10808.32,10808.32,10592.16,10592.16,6100],["2014-09-23",10592.16,10808.32,10592.16,10592.16,7500],["2014-09-24",10592.16,10678.62,10592.16,10592.16,6300],["2014-09-25",10592.16,10592.16,10592.16,10592.16,6400],["2014-09-26",11240.66,11240.66,10592.16,10592.16,5300],["2014-09-29",10808.32,10808.32,10808.32,10808.32,110],["2014-09-30",10592.16,10765.09,10592.16,10765.09,1184],["2014-10-01",10808.32,10808.32,10808.32,10808.32,900],["2014-10-02",10808.32,11240.66,10808.32,11240.66,5816],["2014-10-03",11240.66,11240.66,11024.49,11240.66,318],["2014-10-06",10851.56,10851.56,10851.56,10851.56,5100],["2014-10-07",10851.56,10851.56,10851.56,10851.56,5500],["2014-10-08",10851.56,10851.56,10851.56,10851.56,4200],["2014-10-09",10894.79,10894.79,10808.32,10808.32,11200],["2014-10-10",10808.32,10808.32,10808.32,10808.32,4700],["2014-10-13",11240.66,11240.66,10808.32,10808.32,210],["2014-10-14",10851.56,10851.56,10808.32,10808.32,4800],["2014-10-15",10808.32,10808.32,10808.32,10808.32,6400],["2014-10-16",10808.32,10851.56,10808.32,10851.56,9100],["2014-10-17",10808.32,10894.79,10808.32,10894.79,2182],["2014-10-20",10894.79,11154.19,10894.79,11154.19,7100],["2014-10-21",10894.79,11240.66,10894.79,11240.66,334],["2014-10-22",10808.32,10894.79,10808.32,10894.79,400],["2014-10-23",10894.79,10894.79,10851.56,10894.79,900],["2014-10-24",10808.32,10894.79,10808.32,10808.32,11600],["2014-10-27",10808.32,10808.32,10808.32,10808.32,2200],["2014-10-28",10635.39,10808.32,10635.39,10808.32,4100],["2014-10-29",11240.66,11240.66,10851.56,11240.66,440],["2014-10-30",11240.66,11240.66,11110.96,11110.96,200],["2014-10-31",11240.66,11240.66,10678.62,10678.62,1744],["2014-11-03",10981.26,10981.26,10721.86,10721.86,1367],["2014-11-04",10808.32,11024.49,10808.32,11024.49,2246],["2014-11-05",10808.32,10808.32,10808.32,10808.32,4700],["2014-11-06",10635.39,10808.32,10635.39,10721.86,6600],["2014-11-07",11024.49,11024.49,10635.39,10635.39,800],["2014-11-10",10981.26,10981.26,10721.86,10721.86,2703],["2014-11-11",10938.02,10938.02,10678.62,10678.62,200],["2014-11-12",10678.62,10678.62,10678.62,10678.62,2700],["2014-11-13",10721.86,11067.72,10721.86,10765.09,4200],["2014-11-14",10721.86,10981.26,9813.96,9943.66,20200],["2014-11-17",10375.99,10851.56,10116.59,10116.59,14400],["2014-11-18",9813.96,11110.96,9813.96,11110.96,900100],["2014-11-19",11110.96,12191.79,11067.72,11759.46,241412],["2014-11-20",12321.49,12710.59,12321.49,12667.36,25720],["2014-11-21",12753.82,12753.82,11456.82,12105.32,41145],["2014-11-24",11456.82,11500.06,11240.66,11240.66,49600],["2014-11-25",11197.42,11629.76,11197.42,11629.76,11100],["2014-11-26",11672.99,11672.99,11283.89,11283.89,21143],["2014-11-27",11240.66,11456.82,11240.66,11240.66,20200],["2014-11-28",11240.66,11845.92,11240.66,11629.76,22300],["2014-12-01",11845.92,11845.92,11500.06,11500.06,11900],["2014-12-02",11543.29,11672.99,11500.06,11629.76,23249],["2014-12-03",11543.29,11845.92,11500.06,11845.92,14700],["2014-12-04",12105.32,12105.32,11672.99,11845.92,9900],["2014-12-05",12062.09,12105.32,11845.92,12105.32,13652],["2014-12-08",12062.09,12062.09,11672.99,11672.99,7900],["2014-12-09",11672.99,11845.92,11456.82,11845.92,21751],["2014-12-10",11845.92,11845.92,11845.92,11845.92,29600],["2014-12-11",11845.92,11845.92,11672.99,11672.99,7100],["2014-12-12",12062.09,12105.32,11716.22,12105.32,1710],["2014-12-15",11716.22,11716.22,11716.22,11716.22,7700],["2014-12-16",11716.22,11975.62,11543.29,11975.62,7400],["2014-12-17",11543.29,11543.29,10808.32,11240.66,30700],["2014-12-18",11240.66,11240.66,11240.66,11240.66,19808],["2014-12-19",11240.66,11240.66,11024.49,11024.49,14500],["2014-12-22",11024.49,11240.66,11024.49,11240.66,5587],["2014-12-23",11240.66,11240.66,11240.66,11240.66,2000],["2014-12-24",11240.66,11240.66,11240.66,11240.66,5220],["2014-12-25",11240.66,11240.66,11240.66,11240.66,33],["2014-12-26",11110.96,11240.66,11110.96,11240.66,8000],["2014-12-29",10894.79,11240.66,10894.79,11067.72,13700],["2014-12-30",11067.72,11067.72,11067.72,11067.72,2200],["2014-12-31",11067.72,11240.66,11067.72,11240.66,2900],["2015-01-05",11586.52,11586.52,11110.96,11110.96,256],["2015-01-06",11110.96,11586.52,11110.96,11586.52,9544],["2015-01-07",11543.29,11543.29,11500.06,11500.06,4300],["2015-01-08",11586.52,11586.52,11500.06,11500.06,11300],["2015-01-09",11500.06,11543.29,11500.06,11543.29,1600],["2015-01-12",11672.99,11672.99,11500.06,11500.06,7500],["2015-01-13",11500.06,11500.06,11500.06,11500.06,2567],["2015-01-14",11629.76,11629.76,11500.06,11500.06,3033],["2015-01-15",11586.52,11586.52,11500.06,11543.29,3000],["2015-01-16",11586.52,11586.52,11586.52,11586.52,820],["2015-01-19",11672.99,11672.99,11672.99,11672.99,214],["2015-01-20",11672.99,11672.99,11672.99,11672.99,96],["2015-01-21",11543.29,11543.29,11543.29,11543.29,5600],["2015-01-22",11413.59,11413.59,11413.59,11413.59,5000],["2015-01-23",11586.52,11586.52,11456.82,11456.82,200],["2015-01-26",11586.52,11672.99,11586.52,11672.99,4500],["2015-01-27",11629.76,11759.46,11500.06,11759.46,19666],["2015-01-28",11759.46,11759.46,11759.46,11759.46,0],["2015-01-29",11500.06,11672.99,11500.06,11672.99,2089],["2015-01-30",11586.52,11672.99,11500.06,11672.99,10400],["2015-02-02",12753.82,12753.82,11845.92,11845.92,200],["2015-02-03",11672.99,11716.22,11672.99,11716.22,6400],["2015-02-04",12278.26,12278.26,11672.99,11716.22,400],["2015-02-05",11672.99,11716.22,11672.99,11716.22,545],["2015-02-06",11889.16,11889.16,11672.99,11672.99,610],["2015-02-09",12407.96,12407.96,11672.99,11716.22,2800],["2015-02-10",11716.22,11889.16,11716.22,11889.16,2600],["2015-02-11",12797.05,12797.05,11802.69,11802.69,290],["2015-02-12",12624.12,12624.12,11889.16,12537.66,5320],["2015-02-13",11500.06,11889.16,11500.06,11629.76,10100],["2015-02-24",11586.52,11586.52,11586.52,11586.52,4000],["2015-02-25",11586.52,12018.86,11456.82,12018.86,7525],["2015-02-26",11586.52,12407.96,11586.52,12407.96,1200],["2015-02-27",12407.96,12407.96,12407.96,12407.96,8],["2015-03-02",12451.19,12451.19,12451.19,12451.19,700],["2015-03-03",11889.16,11889.16,11889.16,11889.16,200],["2015-03-04",11629.76,11629.76,11629.76,11629.76,3200],["2015-03-05",11629.76,11629.76,11629.76,11629.76,5031],["2015-03-06",11629.76,11629.76,11586.52,11586.52,11107],["2015-03-09",11629.76,11629.76,11586.52,11629.76,16400],["2015-03-10",11629.76,11629.76,11629.76,11629.76,4300],["2015-03-11",11629.76,11629.76,11629.76,11629.76,1652],["2015-03-12",11672.99,11889.16,11629.76,11629.76,3910],["2015-03-13",12235.02,12364.72,11802.69,12191.79,4800],["2015-03-16",11802.69,12191.79,11543.29,11543.29,13200],["2015-03-17",11716.22,11802.69,11716.22,11802.69,1100],["2015-03-18",11672.99,12018.86,11672.99,11889.16,3700],["2015-03-19",12321.49,12321.49,12105.32,12105.32,10926],["2015-03-20",12016.31,12194.33,12016.31,12194.33,14800],["2015-03-23",12238.84,12283.34,11615.77,12149.83,11100],["2015-03-24",12149.83,12149.83,11259.73,12105.32,716],["2015-03-25",11571.26,11571.26,11571.26,11571.26,100],["2015-03-26",11571.26,11882.8,10503.15,11882.8,400],["2015-03-27",11838.29,11838.29,11393.24,11393.24,1200],["2015-03-30",11927.3,11927.3,11437.75,11437.75,1131],["2015-03-31",10414.14,11615.77,10414.14,11615.77,6100],["2015-04-01",11126.22,11126.22,11126.22,11126.22,100],["2015-04-02",11348.74,11348.74,11348.74,11348.74,336],["2015-04-03",11348.74,11348.74,11348.74,11348.74,0],["2015-04-06",10547.65,10547.65,10547.65,10547.65,100],["2015-04-07",11482.25,11482.25,11482.25,11482.25,100],["2015-04-08",12372.35,12372.35,11793.79,11793.79,1320],["2015-04-09",11793.79,11793.79,11793.79,11793.79,0],["2015-04-10",11571.26,11571.26,11571.26,11571.26,700],["2015-04-13",11615.77,11615.77,11571.26,11571.26,2000],["2015-04-14",11571.26,11571.26,11571.26,11571.26,2000],["2015-04-15",11571.26,11571.26,11571.26,11571.26,4748],["2015-04-16",11571.26,11615.77,11571.26,11571.26,3900],["2015-04-17",11571.26,11571.26,11571.26,11571.26,0],["2015-04-20",11571.26,11571.26,11571.26,11571.26,0],["2015-04-21",12372.35,12372.35,11571.26,11571.26,200],["2015-04-22",11571.26,11571.26,11571.26,11571.26,57],["2015-04-23",11793.79,11793.79,11793.79,11793.79,900],["2015-04-24",11793.79,11793.79,11793.79,11793.79,0],["2015-04-27",11660.27,11660.27,11660.27,11660.27,2400],["2015-05-04",11704.78,11704.78,11571.26,11615.77,12100],["2015-05-05",11571.26,11615.77,11571.26,11615.77,6500],["2015-05-06",11615.77,11615.77,11615.77,11615.77,4940],["2015-05-07",11571.26,11660.27,11571.26,11660.27,12100],["2015-05-08",11660.27,11660.27,11660.27,11660.27,1500],["2015-05-11",11660.27,11660.27,11615.77,11615.77,5891],["2015-05-12",11615.77,11660.27,11615.77,11660.27,4800],["2015-05-13",12639.38,12639.38,12639.38,12639.38,200],["2015-05-14",11615.77,11615.77,11615.77,11615.77,1000],["2015-05-15",11615.77,11615.77,11615.77,11615.77,0],["2015-05-18",11615.77,11660.27,11615.77,11660.27,25500],["2015-05-19",11660.27,11660.27,11660.27,11660.27,0],["2015-05-20",11660.27,11660.27,11660.27,11660.27,0],["2015-05-21",11660.27,11660.27,11660.27,11660.27,2000],["2015-05-22",11660.27,11660.27,11660.27,11660.27,0],["2015-05-25",11615.77,11615.77,11571.26,11571.26,3440],["2015-05-26",11571.26,11571.26,11571.26,11571.26,0],["2015-05-27",11571.26,11571.26,11571.26,11571.26,10],["2015-05-28",11615.77,11615.77,11615.77,11615.77,3000],["2015-05-29",11615.77,11615.77,11615.77,11615.77,100],["2015-06-01",11660.27,11704.78,11660.27,11704.78,200],["2015-06-02",11704.78,11704.78,11704.78,11704.78,0],["2015-06-03",12149.83,12149.83,12149.83,12149.83,100],["2015-06-04",11749.28,11749.28,11704.78,11749.28,12530],["2015-06-05",11704.78,11704.78,11615.77,11615.77,6930],["2015-06-08",11615.77,11615.77,11615.77,11615.77,0],["2015-06-09",11615.77,11615.77,11615.77,11615.77,0],["2015-06-10",11749.28,11749.28,11660.27,11660.27,200],["2015-06-11",11704.78,11704.78,11660.27,11660.27,12400],["2015-06-12",11660.27,11660.27,11660.27,11660.27,0],["2015-06-15",11660.27,11660.27,11660.27,11660.27,84],["2015-06-16",11660.27,11660.27,11660.27,11660.27,0],["2015-06-17",11749.28,11749.28,11749.28,11749.28,3600],["2015-06-18",11749.28,11749.28,11749.28,11749.28,400],["2015-06-19",11749.28,11749.28,11749.28,11749.28,0],["2015-06-22",11749.28,11749.28,11749.28,11749.28,0],["2015-06-23",11749.28,11749.28,11749.28,11749.28,0],["2015-06-24",11749.28,11749.28,11749.28,11749.28,98],["2015-06-25",11749.28,11749.28,11749.28,11749.28,0],["2015-06-26",11749.28,11749.28,11749.28,11749.28,0],["2015-06-29",11749.28,11749.28,11660.27,11704.78,3300],["2015-06-30",11749.28,11749.28,11749.28,11749.28,468],["2015-07-01",11348.74,11749.28,11348.74,11749.28,1032],["2015-07-02",11749.28,11749.28,11749.28,11749.28,600],["2015-07-03",11749.28,11749.28,11749.28,11749.28,4800],["2015-07-06",11793.79,11793.79,11793.79,11793.79,200],["2015-07-07",11793.79,11793.79,11793.79,11793.79,0],["2015-07-08",11793.79,11793.79,11793.79,11793.79,48],["2015-07-09",11749.28,11749.28,11749.28,11749.28,4433],["2015-07-10",11749.28,11749.28,11749.28,11749.28,2200],["2015-07-13",11749.28,11749.28,11749.28,11749.28,100],["2015-07-14",11749.28,11793.79,11749.28,11793.79,2100],["2015-07-15",11793.79,11793.79,11793.79,11793.79,1900],["2015-07-16",11793.79,11793.79,11793.79,11793.79,2233],["2015-07-17",11793.79,11793.79,11793.79,11793.79,3600],["2015-07-20",11793.79,11793.79,11793.79,11793.79,0],["2015-07-21",11793.79,11793.79,11793.79,11793.79,68],["2015-07-22",11793.79,11838.29,11793.79,11838.29,1530],["2015-07-23",11793.79,11793.79,11793.79,11793.79,3000],["2015-07-24",11793.79,11793.79,11793.79,11793.79,9],["2015-07-27",11704.78,11704.78,11704.78,11704.78,5096],["2015-07-28",11615.77,11615.77,11615.77,11615.77,100900],["2015-07-29",11660.27,11749.28,11660.27,11749.28,1700],["2015-07-30",11704.78,11704.78,11660.27,11660.27,6707],["2015-07-31",11660.27,11660.27,11660.27,11660.27,0],["2015-08-03",11660.27,11660.27,11660.27,11660.27,0],["2015-08-04",11704.78,11704.78,11615.77,11615.77,6300],["2015-08-05",11615.77,11615.77,11615.77,11615.77,1400],["2015-08-06",11793.79,11793.79,11793.79,11793.79,6864],["2015-08-07",11793.79,12016.31,11793.79,11838.29,18400],["2015-08-10",11838.29,11838.29,11838.29,11838.29,10516],["2015-08-11",11838.29,11838.29,11838.29,11838.29,600],["2015-08-12",11882.8,11882.8,11882.8,11882.8,570],["2015-08-13",11882.8,11882.8,11882.8,11882.8,9700],["2015-08-14",11793.79,11793.79,11793.79,11793.79,2000],["2015-08-17",11793.79,11838.29,11571.26,11571.26,9200],["2015-08-18",11660.27,11660.27,11660.27,11660.27,500],["2015-08-19",11660.27,11660.27,11660.27,11660.27,2000],["2015-08-20",11660.27,11660.27,11660.27,11660.27,2300],["2015-08-21",11660.27,11660.27,11660.27,11660.27,5200],["2015-08-24",11660.27,11660.27,11615.77,11615.77,13000],["2015-08-25",11526.76,11526.76,11526.76,11526.76,500],["2015-08-26",11526.76,11526.76,11526.76,11526.76,0],["2015-08-27",12594.88,12594.88,12594.88,12594.88,100],["2015-08-28",12594.88,12594.88,12594.88,12594.88,0],["2015-08-31",11393.24,11393.24,11393.24,11393.24,300],["2015-09-01",11393.24,11393.24,11393.24,11393.24,0],["2015-09-03",11482.25,11482.25,11482.25,11482.25,1100],["2015-09-04",11526.76,11526.76,11526.76,11526.76,1584],["2015-09-07",11526.76,11526.76,11526.76,11526.76,0],["2015-09-08",11526.76,11526.76,11526.76,11526.76,0],["2015-09-09",11526.76,11526.76,11526.76,11526.76,0],["2015-09-10",11526.76,11526.76,11526.76,11526.76,0],["2015-09-11",11526.76,11526.76,11526.76,11526.76,0],["2015-09-14",11615.77,11615.77,11526.76,11526.76,6100],["2015-09-15",11526.76,11526.76,11526.76,11526.76,50100],["2015-09-16",11526.76,11526.76,11526.76,11526.76,5500],["2015-09-17",11526.76,11526.76,11526.76,11526.76,0],["2015-09-18",11482.25,11482.25,11482.25,11482.25,3311],["2015-09-21",11526.76,11526.76,11526.76,11526.76,200],["2015-09-22",11571.26,11571.26,11571.26,11571.26,100],["2015-09-23",11571.26,11571.26,11526.76,11526.76,1700],["2015-09-24",11526.76,11526.76,11526.76,11526.76,0],["2015-09-25",11526.76,11526.76,11526.76,11526.76,2400],["2015-09-28",11526.76,11526.76,11526.76,11526.76,0],["2015-09-29",11571.26,11571.26,11571.26,11571.26,530],["2015-09-30",11571.26,11571.26,11571.26,11571.26,0],["2015-10-01",11571.26,11571.26,11571.26,11571.26,0],["2015-10-02",11526.76,11526.76,11526.76,11526.76,108],["2015-10-05",11526.76,11526.76,11526.76,11526.76,0],["2015-10-06",12353.38,12353.38,12353.38,12353.38,100],["2015-10-07",11159.37,11159.37,11159.37,11159.37,120],["2015-10-08",11159.37,11159.37,11159.37,11159.37,0],["2015-10-09",11159.37,11159.37,11159.37,11159.37,0],["2015-10-12",11159.37,11159.37,11159.37,11159.37,0],["2015-10-13",11480.84,11480.84,11480.84,11480.84,600],["2015-10-14",11480.84,11480.84,11480.84,11480.84,0],["2015-10-15",11480.84,11480.84,11480.84,11480.84,20],["2015-10-16",11480.84,11480.84,11480.84,11480.84,0],["2015-10-19",11480.84,11480.84,11480.84,11480.84,0],["2015-10-20",11480.84,11480.84,11480.84,11480.84,0],["2015-10-21",10332.75,10332.75,10332.75,10332.75,200],["2015-10-22",11343.07,11343.07,11343.07,11343.07,1500],["2015-10-23",11480.84,11480.84,11480.84,11480.84,401],["2015-10-26",11480.84,11480.84,11480.84,11480.84,0],["2015-10-27",11572.68,11572.68,11572.68,11572.68,168],["2015-10-28",11710.45,11710.45,11710.45,11710.45,1000],["2015-10-29",11710.45,11710.45,11710.45,11710.45,0],["2015-10-30",11710.45,11710.45,11710.45,11710.45,4400],["2015-11-02",11802.3,11802.3,11756.38,11756.38,9420],["2015-11-03",11756.38,11756.38,11756.38,11756.38,0],["2015-11-04",11756.38,11756.38,11756.38,11756.38,0],["2015-11-05",11802.3,11802.3,11802.3,11802.3,1100],["2015-11-06",11802.3,11802.3,11802.3,11802.3,0],["2015-11-09",11802.3,11802.3,11802.3,11802.3,500],["2015-11-10",11756.38,11756.38,11756.38,11756.38,5000],["2015-11-11",11802.3,11802.3,11802.3,11802.3,1054],["2015-11-12",11802.3,11802.3,11802.3,11802.3,2000],["2015-11-13",11802.3,11802.3,11802.3,11802.3,4000],["2015-11-16",11848.22,11848.22,11756.38,11756.38,2200],["2015-11-17",11802.3,11802.3,11802.3,11802.3,10000],["2015-11-18",11848.22,11848.22,11802.3,11848.22,8690],["2015-11-19",11802.3,11802.3,11802.3,11802.3,4000],["2015-11-20",11802.3,11802.3,11802.3,11802.3,0],["2015-11-23",11802.3,11802.3,11802.3,11802.3,0],["2015-11-24",11710.45,11710.45,11710.45,11710.45,1600],["2015-11-25",11710.45,11710.45,11710.45,11710.45,0],["2015-11-26",11710.45,11710.45,11710.45,11710.45,4000],["2015-11-27",11710.45,11710.45,11710.45,11710.45,32],["2015-11-30",11618.61,11618.61,11572.68,11572.68,4320],["2015-12-01",11572.68,11572.68,11572.68,11572.68,300],["2015-12-02",11572.68,11572.68,11572.68,11572.68,0],["2015-12-03",11480.84,11526.76,11480.84,11526.76,900],["2015-12-04",11526.76,11526.76,11526.76,11526.76,0],["2015-12-07",11526.76,11526.76,11526.76,11526.76,1000],["2015-12-08",11526.76,11526.76,11480.84,11526.76,12000],["2015-12-09",11526.76,11526.76,11526.76,11526.76,2900],["2015-12-10",11572.68,11572.68,11526.76,11526.76,4900],["2015-12-11",11526.76,11526.76,11526.76,11526.76,0],["2015-12-14",11526.76,11526.76,11480.84,11480.84,5800],["2015-12-15",11480.84,11480.84,11480.84,11480.84,8600],["2015-12-16",11480.84,11480.84,11480.84,11480.84,0],["2015-12-17",11480.84,11480.84,11480.84,11480.84,0],["2015-12-18",11526.76,11526.76,11480.84,11480.84,9400],["2015-12-21",11480.84,11480.84,10562.37,10562.37,4400],["2015-12-22",10562.37,10562.37,10562.37,10562.37,0],["2015-12-23",11480.84,11480.84,11480.84,11480.84,200],["2015-12-24",10332.75,10332.75,10332.75,10332.75,100],["2015-12-25",11343.07,11343.07,11343.07,11343.07,100],["2015-12-28",10240.91,12169.69,10240.91,12169.69,200],["2015-12-29",12169.69,12169.69,12169.69,12169.69,29],["2015-12-30",11526.76,11526.76,11526.76,11526.76,1500],["2015-12-31",11526.76,11940.07,11480.84,11940.07,8300],["2016-01-04",11526.76,11526.76,11526.76,11526.76,44100],["2016-01-05",11572.68,11572.68,11572.68,11572.68,1300],["2016-01-06",11572.68,11572.68,11572.68,11572.68,3800],["2016-01-07",11618.61,11618.61,11618.61,11618.61,3100],["2016-01-08",11664.53,11664.53,11664.53,11664.53,3500],["2016-01-11",11664.53,11664.53,11664.53,11664.53,0],["2016-01-12",11894.15,11894.15,11894.15,11894.15,100],["2016-01-13",11894.15,11894.15,11894.15,11894.15,0],["2016-01-14",11480.84,11480.84,11480.84,11480.84,200],["2016-01-15",11572.68,11572.68,11526.76,11526.76,2000],["2016-01-18",11526.76,11526.76,11526.76,11526.76,3700],["2016-01-19",11526.76,11526.76,11526.76,11526.76,0],["2016-01-20",10837.91,10837.91,10837.91,10837.91,100],["2016-01-21",10837.91,10837.91,10837.91,10837.91,0],["2016-01-22",11067.53,11067.53,11067.53,11067.53,2200],["2016-01-25",11067.53,11067.53,11067.53,11067.53,0],["2016-01-26",11067.53,11067.53,11067.53,11067.53,0],["2016-01-27",11067.53,11067.53,11067.53,11067.53,500],["2016-01-28",11067.53,11067.53,11067.53,11067.53,0],["2016-01-29",11067.53,11067.53,11067.53,11067.53,0],["2016-02-01",11067.53,11067.53,11067.53,11067.53,0],["2016-02-02",12169.69,12169.69,12169.69,12169.69,200],["2016-02-03",12169.69,12169.69,12169.69,12169.69,0],["2016-02-04",12169.69,12169.69,12169.69,12169.69,0],["2016-02-05",12169.69,12169.69,12169.69,12169.69,0],["2016-02-15",12169.69,12169.69,12169.69,12169.69,0],["2016-02-16",12169.69,12628.92,12169.69,12628.92,300],["2016-02-17",11388.99,11388.99,11388.99,11388.99,100],["2016-02-18",11388.99,11388.99,11388.99,11388.99,64],["2016-02-19",11388.99,11388.99,11388.99,11388.99,20],["2016-02-22",11021.6,11159.37,11021.6,11159.37,5100],["2016-02-23",11205.3,11205.3,11205.3,11205.3,415],["2016-02-24",11205.3,11205.3,11205.3,11205.3,220],["2016-02-25",11870.02,11870.02,11870.02,11870.02,300],["2016-02-26",11870.02,11870.02,11870.02,11870.02,10],["2016-02-29",11537.66,11537.66,11537.66,11537.66,1800],["2016-03-01",11537.66,11537.66,11537.66,11537.66,0],["2016-03-02",11537.66,11537.66,11537.66,11537.66,0],["2016-03-03",11537.66,11537.66,11537.66,11537.66,200],["2016-03-04",11537.66,11537.66,11537.66,11537.66,0],["2016-03-07",11537.66,11537.66,11537.66,11537.66,200],["2016-03-08",11537.66,11537.66,11537.66,11537.66,0],["2016-03-09",11537.66,11537.66,11537.66,11537.66,500],["2016-03-10",11537.66,11537.66,11537.66,11537.66,0],["2016-03-11",11870.02,11870.02,11870.02,11870.02,1200],["2016-03-14",11870.02,11870.02,11870.02,11870.02,500],["2016-03-15",11870.02,11870.02,11870.02,11870.02,0],["2016-03-16",11870.02,11870.02,11870.02,11870.02,0],["2016-03-17",11870.02,11870.02,11870.02,11870.02,0],["2016-03-18",11870.02,11870.02,11870.02,11870.02,0],["2016-03-21",11870.02,11870.02,11870.02,11870.02,0],["2016-03-22",11537.66,11537.66,11537.66,11537.66,3000],["2016-03-23",11537.66,11537.66,11537.66,11537.66,0],["2016-03-24",11537.66,11537.66,11537.66,11537.66,0],["2016-03-25",11537.66,11537.66,11537.66,11537.66,0],["2016-03-28",11490.18,11490.18,11490.18,11490.18,4000],["2016-03-29",11490.18,11490.18,11490.18,11490.18,0],["2016-03-30",11490.18,11490.18,11490.18,11490.18,1600],["2016-03-31",11490.18,11490.18,11490.18,11490.18,0],["2016-04-01",11490.18,11490.18,11490.18,11490.18,536],["2016-04-04",11490.18,11490.18,11490.18,11490.18,64],["2016-04-05",11490.18,11490.18,11490.18,11490.18,0],["2016-04-06",11442.7,11442.7,11395.22,11395.22,1400],["2016-04-07",11395.22,11442.7,11395.22,11395.22,3400],["2016-04-08",11157.82,11157.82,11157.82,11157.82,100],["2016-04-11",11252.78,12154.9,11157.82,12154.9,1200],["2016-04-12",12154.9,12154.9,12154.9,12154.9,40],["2016-04-13",10967.9,10967.9,10967.9,10967.9,100],["2016-04-14",10967.9,10967.9,10967.9,10967.9,0],["2016-04-15",10967.9,10967.9,10967.9,10967.9,0],["2016-04-19",10967.9,10967.9,10967.9,10967.9,3000],["2016-04-20",9875.85,11395.22,9875.85,11395.22,5222],["2016-04-21",11395.22,11395.22,11395.22,11395.22,4600],["2016-04-22",11395.22,11395.22,11395.22,11395.22,0],["2016-04-25",11395.22,11395.22,11395.22,11395.22,400],["2016-04-26",11157.82,11157.82,10920.42,10920.42,5000],["2016-04-27",10730.49,10777.98,10683.01,10777.98,4700],["2016-04-28",10635.53,10635.53,10635.53,10635.53,400],["2016-04-29",10635.53,10635.53,10635.53,10635.53,0],["2016-05-04",10635.53,10635.53,10635.53,10635.53,0],["2016-05-05",10588.05,10588.05,10588.05,10588.05,400],["2016-05-06",10683.01,10683.01,10683.01,10683.01,200],["2016-05-09",10683.01,10683.01,10683.01,10683.01,0],["2016-05-10",10683.01,10683.01,10683.01,10683.01,0],["2016-05-11",10588.05,10588.05,10540.57,10540.57,4000],["2016-05-12",10683.01,10683.01,10683.01,10683.01,100],["2016-05-13",10730.49,10730.49,10730.49,10730.49,300],["2016-05-16",10730.49,10730.49,10730.49,10730.49,0],["2016-05-17",10730.49,10730.49,10730.49,10730.49,936],["2016-05-18",11395.22,11395.22,10872.94,10872.94,200],["2016-05-19",10920.42,11490.18,10920.42,10920.42,1200],["2016-05-20",10920.42,10920.42,10920.42,10920.42,60],["2016-05-23",10920.42,10920.42,10920.42,10920.42,0],["2016-05-24",10967.9,10967.9,10920.42,10920.42,2200],["2016-05-25",10920.42,10920.42,10920.42,10920.42,0],["2016-05-26",10967.9,10967.9,10872.94,10872.94,8900],["2016-05-27",11062.86,11347.74,11062.86,11300.26,2700],["2016-05-30",11110.34,11110.34,11062.86,11062.86,4500],["2016-05-31",10967.9,10967.9,10920.42,10920.42,6600],["2016-06-01",10920.42,10920.42,10920.42,10920.42,4500],["2016-06-02",10920.42,10920.42,10777.98,10777.98,7900],["2016-06-03",10303.17,10920.42,10303.17,10683.01,2300],["2016-06-06",10730.49,10730.49,10540.57,10540.57,6700],["2016-06-07",10635.53,10635.53,10540.57,10540.57,1300],["2016-06-08",10540.57,10540.57,10540.57,10540.57,0],["2016-06-09",10540.57,10683.01,10540.57,10683.01,1100],["2016-06-10",10493.09,10493.09,10493.09,10493.09,100],["2016-06-13",10493.09,10493.09,10493.09,10493.09,100],["2016-06-14",10493.09,10540.57,10493.09,10493.09,400],["2016-06-15",10445.61,10493.09,10445.61,10493.09,1400],["2016-06-16",10445.61,10493.09,10445.61,10493.09,300],["2016-06-17",10540.57,10540.57,10540.57,10540.57,200],["2016-06-20",10540.57,10540.57,10540.57,10540.57,0],["2016-06-21",10540.57,10540.57,10540.57,10540.57,100],["2016-06-22",10683.01,10683.01,10683.01,10683.01,700],["2016-06-23",10588.05,10588.05,10588.05,10588.05,100],["2016-06-24",10540.57,10540.57,9543.49,9543.49,10100],["2016-06-27",10493.09,10493.09,9496.01,9496.01,2600],["2016-06-28",10445.61,10445.61,9733.41,9733.41,1600],["2016-06-29",10683.01,10683.01,9828.37,9828.37,1200],["2016-06-30",10777.98,10777.98,9875.85,9875.85,3900],["2016-07-01",9923.33,9923.33,9875.85,9875.85,4000],["2016-07-04",10018.29,10588.05,9970.81,10588.05,1900],["2016-07-05",10872.94,10920.42,10208.21,10208.21,3604],["2016-07-06",10255.69,10255.69,10160.73,10160.73,700],["2016-07-07",10160.73,10160.73,10160.73,10160.73,0],["2016-07-08",10160.73,10208.21,10160.73,10208.21,1100],["2016-07-11",11205.3,11205.3,10255.69,10588.05,24300],["2016-07-12",11157.82,11157.82,10777.98,10777.98,228],["2016-07-13",10920.42,10920.42,10920.42,10920.42,1000],["2016-07-14",10920.42,11157.82,10920.42,11157.82,5000],["2016-07-15",11252.78,11252.78,11252.78,11252.78,650],["2016-07-18",11395.22,11395.22,11395.22,11395.22,3578],["2016-07-19",11395.22,11395.22,10872.94,10872.94,5600],["2016-07-20",11590.44,11590.44,10210.62,10210.62,600],["2016-07-21",10210.62,10321.01,10210.62,10265.82,500],["2016-07-22",10210.62,10265.82,10210.62,10265.82,1100],["2016-07-25",10486.59,10486.59,10265.82,10265.82,1100],["2016-07-26",10376.2,10486.59,10265.82,10265.82,5200],["2016-07-27",10321.01,10541.78,10265.82,10486.59,4900],["2016-07-28",10762.55,11038.51,10762.55,10817.74,22500],["2016-07-29",11038.51,11093.71,10817.74,10817.74,5900],["2016-08-01",9989.85,10817.74,9989.85,10045.05,6000],["2016-08-02",10210.62,10210.62,10210.62,10210.62,1200],["2016-08-03",10210.62,10210.62,10210.62,10210.62,500],["2016-08-04",10210.62,10210.62,10210.62,10210.62,0],["2016-08-05",10210.62,10376.2,10210.62,10376.2,3300],["2016-08-08",10486.59,10486.59,10486.59,10486.59,1964],["2016-08-09",10486.59,10486.59,10376.2,10376.2,7320],["2016-08-10",10541.78,10541.78,10541.78,10541.78,1000],["2016-08-11",10541.78,10541.78,10541.78,10541.78,1500],["2016-08-12",10541.78,10541.78,10541.78,10541.78,0],["2016-08-15",10541.78,10541.78,10541.78,10541.78,0],["2016-08-16",10596.97,10596.97,10596.97,10596.97,400],["2016-08-17",10596.97,10596.97,10541.78,10541.78,1100],["2016-08-18",10541.78,10541.78,10541.78,10541.78,0],["2016-08-19",10596.97,10596.97,10596.97,10596.97,100],["2016-08-22",10596.97,10596.97,10596.97,10596.97,200],["2016-08-23",10541.78,10541.78,10541.78,10541.78,200],["2016-08-24",10541.78,10541.78,10541.78,10541.78,0],["2016-08-25",10762.55,10762.55,10596.97,10596.97,3400],["2016-08-26",9934.66,10762.55,9934.66,10762.55,6400],["2016-08-29",10983.32,11038.51,10652.16,10762.55,5000],["2016-08-30",10762.55,10928.13,9713.89,10928.13,201800],["2016-08-31",10872.94,11038.51,10872.94,11038.51,9632],["2016-09-01",11038.51,11038.51,11038.51,11038.51,511],["2016-09-05",11038.51,11038.51,10762.55,10762.55,5208],["2016-09-06",11038.51,11038.51,11038.51,11038.51,4300],["2016-09-07",11038.51,11148.9,11038.51,11038.51,2956],["2016-09-08",11038.51,11038.51,11038.51,11038.51,10400],["2016-09-09",11038.51,11038.51,11038.51,11038.51,10301],["2016-09-12",11093.71,11093.71,11093.71,11093.71,500],["2016-09-13",11093.71,11148.9,11093.71,11148.9,2000],["2016-09-14",11148.9,11148.9,11148.9,11148.9,0],["2016-09-15",11148.9,11148.9,11148.9,11148.9,0],["2016-09-16",11093.71,11093.71,11093.71,11093.71,1008],["2016-09-19",11093.71,11093.71,11093.71,11093.71,1000],["2016-09-20",11093.71,11148.9,11093.71,11148.9,8300],["2016-09-21",11148.9,11148.9,11148.9,11148.9,0],["2016-09-22",11148.9,11148.9,11148.9,11148.9,67],["2016-09-23",11148.9,11148.9,11148.9,11148.9,100],["2016-09-26",11148.9,11148.9,11148.9,11148.9,15000],["2016-09-27",11148.9,11148.9,11148.9,11148.9,15000],["2016-09-28",11148.9,11204.09,11148.9,11204.09,2800],["2016-09-29",11204.09,11204.09,11204.09,11204.09,300],["2016-09-30",11148.9,11204.09,11148.9,11204.09,12600],["2016-10-03",11204.09,11204.09,11148.9,11148.9,800],["2016-10-04",11148.9,11314.48,11148.9,11314.48,5000],["2016-10-05",11148.9,11148.9,11148.9,11148.9,1000],["2016-10-06",11148.9,11314.48,11148.9,11314.48,2500],["2016-10-07",11148.9,11369.67,11148.9,11369.67,1400],["2016-10-10",11369.67,11369.67,11369.67,11369.67,34],["2016-10-11",11259.28,11259.28,11259.28,11259.28,200],["2016-10-12",11259.28,11259.28,11259.28,11259.28,0],["2016-10-13",11369.67,11369.67,11369.67,11369.67,1500],["2016-10-14",11424.86,11424.86,11424.86,11424.86,200],["2016-10-17",11424.86,11424.86,11424.86,11424.86,0],["2016-10-18",11480.05,11480.05,11480.05,11480.05,1300],["2016-10-19",12583.9,12583.9,11590.44,11590.44,642],["2016-10-20",12418.33,12418.33,12418.33,12418.33,533],["2016-10-21",12418.33,12418.33,12418.33,12418.33,0],["2016-10-24",12418.33,12418.33,12418.33,12418.33,0],["2016-10-25",11866.4,11866.4,11866.4,11866.4,100],["2016-10-26",11866.4,11866.4,11866.4,11866.4,1000],["2016-10-27",11866.4,11866.4,11811.21,11811.21,6000],["2016-10-28",11811.21,11811.21,11811.21,11811.21,0],["2016-10-31",11811.21,11811.21,11811.21,11811.21,600],["2016-11-01",11811.21,11811.21,11811.21,11811.21,1000],["2016-11-02",11811.21,11811.21,11811.21,11811.21,1200],["2016-11-03",11811.21,11811.21,11811.21,11811.21,600],["2016-11-04",11866.4,11866.4,11866.4,11866.4,1000],["2016-11-07",11811.21,11811.21,11811.21,11811.21,4800],["2016-11-08",11700.82,11921.59,11700.82,11921.59,1700],["2016-11-09",11756.02,11756.02,11645.63,11645.63,5800],["2016-11-10",11866.4,11866.4,11866.4,11866.4,1000],["2016-11-11",11756.02,11756.02,11756.02,11756.02,4800],["2016-11-14",11756.02,11756.02,11756.02,11756.02,0],["2016-11-15",11921.59,11921.59,11866.4,11921.59,1100],["2016-11-16",11921.59,11921.59,11921.59,11921.59,0],["2016-11-17",11921.59,11921.59,11921.59,11921.59,1000],["2016-11-18",11921.59,11921.59,11921.59,11921.59,0],["2016-11-21",11921.59,11921.59,11921.59,11921.59,0],["2016-11-22",11921.59,11921.59,11921.59,11921.59,1680],["2016-11-23",11921.59,11921.59,11921.59,11921.59,4800],["2016-11-24",11811.21,11811.21,11811.21,11811.21,3600],["2016-11-25",11811.21,11811.21,11811.21,11811.21,900],["2016-11-28",11811.21,11811.21,11811.21,11811.21,0],["2016-11-29",11700.82,11811.21,11700.82,11700.82,6333],["2016-11-30",11811.21,11811.21,11756.02,11756.02,1000],["2016-12-01",11756.02,11866.4,11756.02,11866.4,250],["2016-12-02",11866.4,11866.4,11866.4,11866.4,700],["2016-12-05",11921.59,12031.98,11921.59,12031.98,2100],["2016-12-06",11921.59,11921.59,11921.59,11921.59,4800],["2016-12-07",11921.59,11921.59,11921.59,11921.59,0],["2016-12-08",11921.59,11921.59,11811.21,11811.21,4800],["2016-12-09",11866.4,12142.36,11866.4,11921.59,4900],["2016-12-12",11866.4,11866.4,11866.4,11866.4,8000],["2016-12-13",11866.4,11866.4,11866.4,11866.4,0],["2016-12-14",11866.4,11921.59,11811.21,11811.21,6100],["2016-12-15",11811.21,11811.21,11811.21,11811.21,0],["2016-12-16",11811.21,11811.21,11811.21,11811.21,0],["2016-12-19",11866.4,12418.33,11866.4,12418.33,2200],["2016-12-20",12418.33,12639.1,12418.33,12639.1,700],["2016-12-21",12639.1,12639.1,12639.1,12639.1,700],["2016-12-22",12639.1,12639.1,12639.1,12639.1,756],["2016-12-23",12639.1,12639.1,12639.1,12639.1,1000],["2016-12-26",12639.1,12639.1,12639.1,12639.1,0],["2016-12-27",12583.9,12694.29,12583.9,12694.29,744],["2016-12-28",11866.4,11866.4,11866.4,11866.4,1015],["2016-12-29",12639.1,12694.29,12583.9,12694.29,2373],["2016-12-30",13246.22,13246.22,12583.9,12970.25,5727],["2017-01-03",12583.9,12694.29,12583.9,12694.29,4300],["2017-01-04",12970.25,12970.25,12970.25,12970.25,4401],["2017-01-05",12970.25,12970.25,12970.25,12970.25,5400],["2017-01-06",12859.87,12970.25,12859.87,12859.87,200],["2017-01-09",13135.83,13191.02,13135.83,13191.02,500],["2017-01-10",13191.02,13191.02,13191.02,13191.02,0],["2017-01-11",12970.25,12970.25,12970.25,12970.25,100],["2017-01-12",12859.87,12859.87,12859.87,12859.87,4400],["2017-01-13",12859.87,12859.87,12859.87,12859.87,0],["2017-01-16",12694.29,12694.29,12694.29,12694.29,100],["2017-01-17",12970.25,12970.25,12694.29,12804.67,6500],["2017-01-18",12970.25,12970.25,12970.25,12970.25,1000],["2017-01-19",12970.25,12970.25,12970.25,12970.25,0],["2017-01-20",12694.29,12970.25,12694.29,12694.29,4591],["2017-01-23",13356.6,13356.6,12694.29,13246.22,2534],["2017-01-24",13246.22,13411.79,13246.22,13411.79,8100],["2017-01-25",13246.22,13411.79,13246.22,13411.79,7000],["2017-02-02",13411.79,13411.79,13411.79,13411.79,23],["2017-02-03",13246.22,13246.22,13246.22,13246.22,110],["2017-02-06",13246.22,13246.22,13246.22,13246.22,400],["2017-02-07",13246.22,13246.22,13246.22,13246.22,3146],["2017-02-08",13135.83,13135.83,13025.45,13025.45,4420],["2017-02-09",13025.45,13025.45,13025.45,13025.45,20],["2017-02-10",13025.45,13025.45,13025.45,13025.45,40],["2017-02-13",13025.45,13246.22,13025.45,13246.22,4500],["2017-02-14",12970.25,12970.25,12970.25,12970.25,114],["2017-02-15",12915.06,12915.06,12915.06,12915.06,4400],["2017-02-16",12915.06,12915.06,12915.06,12915.06,0],["2017-02-17",12915.06,12915.06,12915.06,12915.06,0],["2017-02-20",13246.22,13246.22,12859.87,12859.87,500],["2017-02-21",12804.67,12804.67,12804.67,12804.67,4300],["2017-02-22",13246.22,13246.22,13246.22,13246.22,600],["2017-02-23",12694.29,13246.22,12694.29,13246.22,4500],["2017-02-24",13246.22,13246.22,13246.22,13246.22,1],["2017-02-27",14570.84,14570.84,14570.84,14570.84,112],["2017-02-28",14570.84,14570.84,14570.84,14570.84,0],["2017-03-01",14350.07,14350.07,14350.07,14350.07,200],["2017-03-02",14350.07,14350.07,14350.07,14350.07,0],["2017-03-03",14350.07,14350.07,14350.07,14350.07,0],["2017-03-06",14350.07,14350.07,14350.07,14350.07,10],["2017-03-07",14350.07,14350.07,14350.07,14350.07,0],["2017-03-08",14350.07,14350.07,14350.07,14350.07,0],["2017-03-09",14074.1,14074.1,14074.1,14074.1,564],["2017-03-10",14074.1,14074.1,14074.1,14074.1,2],["2017-03-13",14074.1,14074.1,14074.1,14074.1,10],["2017-03-14",14074.1,14074.1,14074.1,14074.1,0],["2017-03-15",13000.18,13000.18,13000.18,13000.18,201],["2017-03-16",13565.4,13565.4,13565.4,13565.4,600],["2017-03-17",13565.4,13565.4,13565.4,13565.4,77],["2017-03-20",13565.4,13565.4,13565.4,13565.4,33],["2017-03-21",12661.04,12661.04,12661.04,12661.04,425],["2017-03-22",13565.4,13565.4,13565.4,13565.4,320],["2017-03-23",13565.4,13565.4,13565.4,13565.4,0],["2017-03-24",13565.4,13565.4,13565.4,13565.4,61],["2017-03-27",13565.4,13565.4,13565.4,13565.4,0],["2017-03-28",12548.0,12548.0,12548.0,12548.0,133],["2017-03-29",13565.4,13565.4,13565.4,13565.4,5100],["2017-03-30",12661.04,12661.04,12661.04,12661.04,200],["2017-03-31",12661.04,12661.04,12661.04,12661.04,90],["2017-04-03",13000.18,13000.18,13000.18,13000.18,600],["2017-04-04",13000.18,13000.18,13000.18,13000.18,0],["2017-04-05",13000.18,13000.18,13000.18,13000.18,0],["2017-04-07",13000.18,13000.18,13000.18,13000.18,0],["2017-04-10",13000.18,13000.18,13000.18,13000.18,0],["2017-04-11",13000.18,13000.18,13000.18,13000.18,90],["2017-04-12",11926.25,14130.63,11926.25,14130.63,266],["2017-04-13",14130.63,14130.63,14130.63,14130.63,0],["2017-04-14",14130.63,14130.63,14130.63,14130.63,0],["2017-04-17",12717.56,14130.63,12717.56,14130.63,333],["2017-04-18",14130.63,14130.63,14130.63,14130.63,0],["2017-04-19",14130.63,14130.63,14130.63,14130.63,0],["2017-04-20",12717.56,12717.56,12717.56,12717.56,1000],["2017-04-21",12717.56,12717.56,12717.56,12717.56,20],["2017-04-24",12717.56,12717.56,12717.56,12717.56,0],["2017-04-25",12717.56,12717.56,12717.56,12717.56,0],["2017-04-26",12717.56,12717.56,12717.56,12717.56,0],["2017-04-27",11982.77,11982.77,11982.77,11982.77,500],["2017-04-28",10852.32,11926.25,10852.32,10965.37,3710],["2017-05-03",11982.77,11982.77,11982.77,11982.77,200],["2017-05-04",10908.84,10908.84,10908.84,10908.84,100],["2017-05-05",10908.84,10908.84,10908.84,10908.84,0],["2017-05-08",10004.48,10230.57,10004.48,10230.57,700],["2017-05-09",9439.26,9891.44,9439.26,9891.44,500],["2017-05-10",9891.44,9891.44,9891.44,9891.44,0],["2017-05-11",9891.44,9891.44,9891.44,9891.44,0],["2017-05-12",9891.44,9891.44,9891.44,9891.44,0],["2017-05-15",9891.44,9891.44,9891.44,9891.44,0],["2017-05-16",9891.44,9891.44,9891.44,9891.44,500],["2017-05-17",9891.44,9891.44,9891.44,9891.44,50],["2017-05-18",10174.05,10174.05,10174.05,10174.05,1000],["2017-05-19",10174.05,10174.05,10174.05,10174.05,0],["2017-05-22",10174.05,10174.05,10174.05,10174.05,0],["2017-05-23",10174.05,10174.05,10174.05,10174.05,0],["2017-05-24",10174.05,10174.05,10174.05,10174.05,0],["2017-05-25",10174.05,10174.05,10174.05,10174.05,0],["2017-05-26",10174.05,10174.05,10174.05,10174.05,0],["2017-05-29",10174.05,10174.05,10174.05,10174.05,0],["2017-05-30",10174.05,10174.05,10174.05,10174.05,0],["2017-05-31",10174.05,10174.05,10174.05,10174.05,0],["2017-06-01",10174.05,10174.05,10174.05,10174.05,0],["2017-06-02",10174.05,10174.05,10174.05,10174.05,0],["2017-06-05",9495.78,9495.78,9495.78,9495.78,2100],["2017-06-06",9495.78,9495.78,9495.78,9495.78,0],["2017-06-07",9495.78,9495.78,9495.78,9495.78,0],["2017-06-08",9552.3,9552.3,9552.3,9552.3,100],["2017-06-09",9552.3,9552.3,9552.3,9552.3,0],["2017-06-12",9552.3,9552.3,9552.3,9552.3,0],["2017-06-13",9552.3,9552.3,9552.3,9552.3,0],["2017-06-14",9552.3,9552.3,9552.3,9552.3,0],["2017-06-15",9552.3,9552.3,9552.3,9552.3,0],["2017-06-16",10117.53,10174.05,10117.53,10174.05,657],["2017-06-19",10174.05,10174.05,10174.05,10174.05,0],["2017-06-20",10174.05,10174.05,10174.05,10174.05,0],["2017-06-21",9608.83,9608.83,9608.83,9608.83,217],["2017-06-22",10513.19,10513.19,10513.19,10513.19,1700],["2017-06-23",11530.59,11530.59,11530.59,11530.59,100],["2017-06-26",12152.34,12152.34,10400.14,11304.5,900],["2017-06-27",12321.91,12321.91,12321.91,12321.91,100],["2017-06-28",12321.91,12321.91,11361.02,11361.02,300],["2017-06-29",11361.02,11361.02,11361.02,11361.02,0],["2017-06-30",11361.02,11361.02,11361.02,11361.02,100],["2017-07-03",11361.02,11361.02,11361.02,11361.02,100],["2017-07-04",11361.02,11361.02,11361.02,11361.02,96],["2017-07-05",12491.47,12491.47,11361.02,11361.02,700],["2017-07-06",12491.47,12491.47,11869.73,11869.73,600],["2017-07-07",11869.73,13000.18,11869.73,11869.73,800],["2017-07-10",13056.7,13056.7,11869.73,11869.73,600],["2017-07-11",13000.18,13000.18,11869.73,11869.73,600],["2017-07-12",13000.18,13000.18,11926.25,11926.25,500],["2017-07-13",12943.65,12943.65,12943.65,12943.65,100],["2017-07-14",12887.13,12887.13,12887.13,12887.13,100],["2017-07-17",13000.18,13000.18,13000.18,13000.18,100],["2017-07-18",13000.18,13000.18,13000.18,13000.18,100],["2017-07-19",13000.18,13000.18,11869.73,11869.73,2200],["2017-07-20",13000.18,13000.18,11869.73,11869.73,864],["2017-07-21",13000.18,13000.18,11926.25,11926.25,400],["2017-07-24",13000.18,13000.18,13000.18,13000.18,232],["2017-07-25",12434.95,12434.95,11926.25,11926.25,263],["2017-07-26",12434.95,12434.95,11926.25,11926.25,500],["2017-07-27",12265.38,12265.38,12265.38,12265.38,600],["2017-07-28",12434.95,12434.95,12434.95,12434.95,100],["2017-07-31",12434.95,12434.95,12434.95,12434.95,0],["2017-08-01",12434.95,12434.95,12434.95,12434.95,100],["2017-08-02",12378.43,12378.43,12378.43,12378.43,100],["2017-08-03",12434.95,12434.95,12434.95,12434.95,100],["2017-08-04",12434.95,12434.95,12434.95,12434.95,100],["2017-08-07",12378.43,12378.43,11869.73,11869.73,5100],["2017-08-08",12434.95,12434.95,12434.95,12434.95,100],["2017-08-09",11869.73,11869.73,11869.73,11869.73,200],["2017-08-10",11869.73,11869.73,11869.73,11869.73,200],["2017-08-11",11869.73,11869.73,11869.73,11869.73,31],["2017-08-14",11869.73,11869.73,11869.73,11869.73,200],["2017-08-15",11869.73,11869.73,11869.73,11869.73,700],["2017-08-16",11869.73,11869.73,11869.73,11869.73,650],["2017-08-17",11869.73,11869.73,11869.73,11869.73,0],["2017-08-18",11869.73,11869.73,11869.73,11869.73,0],["2017-08-21",11869.73,11869.73,11869.73,11869.73,0],["2017-08-22",10795.8,10795.8,10795.8,10795.8,500],["2017-08-23",10795.8,10795.8,10795.8,10795.8,0],["2017-08-24",10795.8,10795.8,10795.8,10795.8,20],["2017-08-25",10795.8,10795.8,10795.8,10795.8,0],["2017-08-28",10795.8,10795.8,10795.8,10795.8,0],["2017-08-29",10795.8,10795.8,10795.8,10795.8,100],["2017-08-30",10795.8,10795.8,10795.8,10795.8,0],["2017-08-31",11700.16,11700.16,11700.16,11700.16,100],["2017-09-01",11700.16,11700.16,11700.16,11700.16,60],["2017-09-05",11756.68,11756.68,11756.68,11756.68,240],["2017-09-06",12604.52,12604.52,12604.52,12604.52,100],["2017-09-07",12604.52,12604.52,12604.52,12604.52,0],["2017-09-08",13734.97,13734.97,11361.02,11361.02,606],["2017-09-11",12434.95,12434.95,12434.95,12434.95,100],["2017-09-12",12434.95,12434.95,12434.95,12434.95,0],["2017-09-13",13395.83,13395.83,13395.83,13395.83,100],["2017-09-14",13395.83,13395.83,13395.83,13395.83,0],["2017-09-15",13395.83,13395.83,13395.83,13395.83,0],["2017-09-18",13395.83,13395.83,13395.83,13395.83,0],["2017-09-19",13395.83,13395.83,13395.83,13395.83,0],["2017-09-20",12095.82,12095.82,12095.82,12095.82,2100],["2017-09-21",13282.79,13282.79,10908.84,10908.84,300],["2017-09-22",10908.84,10908.84,10908.84,10908.84,32],["2017-09-25",11304.5,11304.5,11304.5,11304.5,3500],["2017-09-26",11304.5,11304.5,11304.5,11304.5,0],["2017-09-27",11304.5,11304.5,11304.5,11304.5,2],["2017-09-28",11304.5,11304.5,11304.5,11304.5,0],["2017-09-29",11304.5,11304.5,11304.5,11304.5,0],["2017-10-02",11304.5,11304.5,11304.5,11304.5,0],["2017-10-03",11869.73,11869.73,11869.73,11869.73,5160],["2017-10-04",11869.73,11869.73,11869.73,11869.73,0],["2017-10-05",11869.73,11869.73,11869.73,11869.73,0],["2017-10-06",11869.73,11869.73,11869.73,11869.73,0],["2017-10-09",11869.73,11869.73,11869.73,11869.73,0],["2017-10-10",11869.73,11869.73,11869.73,11869.73,0],["2017-10-11",11869.73,11869.73,11869.73,11869.73,0],["2017-10-12",12717.56,12717.56,12717.56,12717.56,100],["2017-10-13",11474.07,11474.07,11474.07,11474.07,9400],["2017-10-16",11474.07,11474.07,11474.07,11474.07,0],["2017-10-17",11474.07,11474.07,11474.07,11474.07,31],["2017-10-18",11417.55,11474.07,11417.55,11474.07,5200],["2017-10-19",11021.89,11021.89,11021.89,11021.89,8100],["2017-10-20",11021.89,11021.89,11021.89,11021.89,13356],["2017-10-23",11021.89,11021.89,11021.89,11021.89,0],["2017-10-24",11021.89,11021.89,11021.89,11021.89,16],["2017-10-25",11191.46,11191.46,11078.41,11078.41,800],["2017-10-26",11078.41,11078.41,11078.41,11078.41,0],["2017-10-27",11078.41,11078.41,11078.41,11078.41,0],["2017-10-30",11078.41,11078.41,11078.41,11078.41,0],["2017-10-31",11078.41,11078.41,11078.41,11078.41,0],["2017-11-01",11078.41,11078.41,11078.41,11078.41,0],["2017-11-02",11078.41,11078.41,11078.41,11078.41,0],["2017-11-03",11078.41,11078.41,11078.41,11078.41,0],["2017-11-06",11078.41,11078.41,11078.41,11078.41,0],["2017-11-07",12039.29,12039.29,12039.29,12039.29,100],["2017-11-08",12039.29,12039.29,12039.29,12039.29,0],["2017-11-09",12039.29,12039.29,12039.29,12039.29,0],["2017-11-10",12039.29,12039.29,12039.29,12039.29,0],["2017-11-13",12039.29,12039.29,12039.29,12039.29,0],["2017-11-14",12039.29,12039.29,12039.29,12039.29,0],["2017-11-15",10965.37,10965.37,10965.37,10965.37,100],["2017-11-16",11869.73,11869.73,11869.73,11869.73,100],["2017-11-17",11869.73,11869.73,11869.73,11869.73,0],["2017-11-20",11869.73,11869.73,11869.73,11869.73,0],["2017-11-21",11869.73,11869.73,11869.73,11869.73,99],["2017-11-22",11869.73,11869.73,11869.73,11869.73,0],["2017-11-23",11869.73,11869.73,11869.73,11869.73,0],["2017-11-24",11869.73,11869.73,11869.73,11869.73,302400],["2017-11-27",12434.95,12434.95,12434.95,12434.95,70000],["2017-11-28",11869.73,11869.73,11869.73,11869.73,5500],["2017-11-29",12943.65,12943.65,12943.65,12943.65,100],["2017-11-30",13848.01,13848.01,13848.01,13848.01,23100],["2017-12-01",13848.01,13848.01,13848.01,13848.01,0],["2017-12-04",13848.01,13848.01,13848.01,13848.01,0],["2017-12-05",12548.0,12548.0,12491.47,12491.47,300],["2017-12-06",11417.55,12378.43,11304.5,12378.43,9100],["2017-12-07",11361.02,11361.02,11361.02,11361.02,6600],["2017-12-08",11304.5,12434.95,11304.5,12434.95,11604],["2017-12-11",11191.46,11361.02,11191.46,11361.02,11900],["2017-12-12",11361.02,11361.02,11304.5,11361.02,3500],["2017-12-13",11361.02,11361.02,11361.02,11361.02,9200],["2017-12-14",11361.02,11361.02,11361.02,11361.02,6500],["2017-12-15",11361.02,11361.02,11361.02,11361.02,4300],["2017-12-18",11361.02,11361.02,11361.02,11361.02,3000],["2017-12-19",11361.02,11361.02,11361.02,11361.02,0],["2017-12-20",11361.02,11361.02,11361.02,11361.02,0],["2017-12-21",11361.02,11361.02,11361.02,11361.02,0],["2017-12-22",11021.89,11021.89,11021.89,11021.89,2400],["2017-12-25",11021.89,11021.89,11021.89,11021.89,0],["2017-12-26",11417.55,11643.64,11417.55,11643.64,7600],["2017-12-27",11304.5,11643.64,11304.5,11643.64,1300],["2017-12-28",12661.04,12661.04,12661.04,12661.04,100],["2017-12-29",12661.04,12661.04,12661.04,12661.04,0],["2018-01-02",11417.55,11417.55,11417.55,11417.55,916],["2018-01-03",11304.5,11474.07,11304.5,11474.07,5100],["2018-01-04",11474.07,11474.07,11474.07,11474.07,0],["2018-01-05",11474.07,11474.07,11474.07,11474.07,2100],["2018-01-08",10739.28,11587.11,10739.28,11587.11,774],["2018-01-09",11587.11,11587.11,11587.11,11587.11,0],["2018-01-10",11587.11,11587.11,11587.11,11587.11,8700],["2018-01-11",11587.11,11587.11,11587.11,11587.11,0],["2018-01-12",11587.11,11587.11,11587.11,11587.11,100],["2018-01-15",11587.11,11587.11,11587.11,11587.11,0],["2018-01-16",11587.11,11587.11,11587.11,11587.11,24],["2018-01-17",11587.11,11587.11,11587.11,11587.11,0],["2018-01-18",11587.11,11587.11,11587.11,11587.11,24],["2018-01-19",11587.11,11587.11,11587.11,11587.11,0],["2018-01-22",11645.34,11645.34,11645.34,11645.34,100],["2018-01-23",11645.34,11645.34,11645.34,11645.34,0],["2018-01-24",11645.34,11645.34,11645.34,11645.34,0],["2018-01-25",10480.81,10539.03,10480.81,10539.03,55539],["2018-01-26",10539.03,10539.03,10539.03,10539.03,100],["2018-01-29",9956.77,10771.94,9956.77,10771.94,146100],["2018-01-30",10771.94,10771.94,10771.94,10771.94,2940],["2018-01-31",10131.45,11528.89,10131.45,11470.66,299500],["2018-02-01",11587.11,11587.11,11587.11,11587.11,2300],["2018-02-02",11587.11,11587.11,11587.11,11587.11,0],["2018-02-05",11354.21,11354.21,11354.21,11354.21,1000],["2018-02-06",11645.34,11645.34,11645.34,11645.34,500],["2018-02-07",11645.34,11645.34,11645.34,11645.34,253],["2018-02-08",11645.34,11645.34,11645.34,11645.34,0],["2018-02-09",11645.34,11645.34,11645.34,11645.34,0],["2018-02-12",11645.34,11645.34,11645.34,11645.34,0],["2018-02-13",11645.34,11645.34,11645.34,11645.34,0],["2018-02-21",12809.87,12809.87,12227.61,12227.61,313],["2018-02-22",12227.61,12227.61,12227.61,12227.61,0],["2018-02-23",12402.29,12402.29,12402.29,12402.29,100],["2018-02-26",12402.29,12402.29,12402.29,12402.29,0],["2018-02-27",12402.29,12402.29,12402.29,12402.29,0],["2018-02-28",11237.75,11237.75,11237.75,11237.75,200],["2018-03-01",11237.75,11237.75,11237.75,11237.75,0],["2018-03-02",10131.45,10131.45,10131.45,10131.45,154],["2018-03-05",10131.45,10131.45,10131.45,10131.45,0],["2018-03-06",10131.45,10131.45,10131.45,10131.45,0],["2018-03-07",10131.45,10131.45,10131.45,10131.45,0],["2018-03-08",10131.45,10131.45,10131.45,10131.45,10000],["2018-03-09",10655.49,10713.71,10597.26,10597.26,2000],["2018-03-12",10888.39,10888.39,10888.39,10888.39,100],["2018-03-13",10946.62,10946.62,10946.62,10946.62,196],["2018-03-14",10946.62,11004.85,10946.62,11004.85,6300],["2018-03-15",10830.17,12052.93,10830.17,12052.93,700],["2018-03-16",11450.28,11450.28,11450.28,11450.28,300],["2018-03-19",12595.31,12595.31,12414.52,12414.52,256],["2018-03-20",11450.28,11450.28,11450.28,11450.28,356],["2018-03-21",11450.28,11450.28,11450.28,11450.28,0],["2018-03-22",11450.28,11450.28,11450.28,11450.28,0],["2018-03-23",11450.28,11450.28,11450.28,11450.28,0],["2018-03-26",11450.28,11450.28,11450.28,11450.28,0],["2018-03-27",11450.28,11450.28,11450.28,11450.28,0],["2018-03-28",11450.28,11450.28,11450.28,11450.28,100],["2018-03-29",11450.28,11450.28,11450.28,11450.28,100],["2018-03-30",11450.28,11450.28,11450.28,11450.28,1100],["2018-04-02",11450.28,11450.28,11450.28,11450.28,300],["2018-04-03",11450.28,11450.28,11450.28,11450.28,0],["2018-04-04",12595.31,12595.31,12595.31,12595.31,100],["2018-04-05",11450.28,11450.28,11450.28,11450.28,550],["2018-04-06",11450.28,12595.31,11450.28,12595.31,2100],["2018-04-09",12595.31,12595.31,12595.31,12595.31,0],["2018-04-10",13559.54,13559.54,12052.93,12052.93,400],["2018-04-11",12113.19,12113.19,12113.19,12113.19,1400],["2018-04-12",12173.46,12414.52,12052.93,12414.52,13500],["2018-04-13",12414.52,12595.31,12414.52,12595.31,8800],["2018-04-16",12595.31,12896.63,12595.31,12896.63,4700],["2018-04-17",13499.28,13860.87,13499.28,13860.87,2300],["2018-04-18",13860.87,13860.87,13860.87,13860.87,10000],["2018-04-19",13137.69,13800.6,13077.43,13800.6,2400],["2018-04-20",13137.69,13137.69,13137.69,13137.69,38000],["2018-04-23",13860.87,13860.87,13800.6,13800.6,1200],["2018-04-24",13800.6,13800.6,13800.6,13800.6,0],["2018-04-26",13800.6,13800.6,13800.6,13800.6,0],["2018-04-27",13800.6,13800.6,13800.6,13800.6,0],["2018-05-02",13800.6,13800.6,13800.6,13800.6,0],["2018-05-03",13800.6,13800.6,13800.6,13800.6,0],["2018-05-04",13800.6,13800.6,13800.6,13800.6,0],["2018-05-07",12595.31,12595.31,12595.31,12595.31,300],["2018-05-08",12655.57,12655.57,12655.57,12655.57,8200],["2018-05-09",13921.13,13921.13,12655.57,12655.57,300],["2018-05-10",13921.13,13921.13,12655.57,12655.57,200],["2018-05-11",12655.57,12655.57,12655.57,12655.57,161078],["2018-05-14",12535.04,12535.04,12414.52,12414.52,1500],["2018-05-15",12414.52,12474.78,12414.52,12474.78,1000],["2018-05-16",12474.78,12474.78,12474.78,12474.78,500],["2018-05-17",12474.78,12474.78,12474.78,12474.78,0],["2018-05-18",12414.52,13258.22,12414.52,13258.22,800],["2018-05-21",13137.69,13137.69,13137.69,13137.69,101500],["2018-05-22",12956.9,12956.9,12956.9,12956.9,300],["2018-05-23",12956.9,12956.9,12956.9,12956.9,1000],["2018-05-24",12956.9,13258.22,12956.9,13258.22,21000],["2018-05-25",13258.22,13258.22,13258.22,13258.22,0],["2018-05-28",13258.22,13258.22,13258.22,13258.22,0],["2018-05-29",13258.22,13258.22,13258.22,13258.22,0],["2018-05-30",13258.22,13258.22,13258.22,13258.22,10000],["2018-05-31",13197.96,13258.22,13197.96,13258.22,8400],["2018-06-01",13137.69,13258.22,13137.69,13258.22,26700],["2018-06-04",13258.22,13258.22,13258.22,13258.22,100],["2018-06-05",13197.96,13197.96,13197.96,13197.96,1000],["2018-06-06",13197.96,13197.96,13017.16,13017.16,800],["2018-06-07",13017.16,13017.16,13017.16,13017.16,500],["2018-06-08",13017.16,13258.22,13017.16,13197.96,13000],["2018-06-11",13197.96,13197.96,13197.96,13197.96,0],["2018-06-12",13197.96,13197.96,13197.96,13197.96,0],["2018-06-13",13137.69,13197.96,13077.43,13077.43,6400],["2018-06-14",13197.96,13197.96,13197.96,13197.96,3200],["2018-06-15",13197.96,13197.96,13197.96,13197.96,12400],["2018-06-18",13197.96,13197.96,13197.96,13197.96,400],["2018-06-19",13197.96,13197.96,13197.96,13197.96,9600],["2018-06-20",13197.96,13197.96,13197.96,13197.96,0],["2018-06-21",13137.69,13137.69,13137.69,13137.69,100],["2018-06-22",13137.69,13137.69,13137.69,13137.69,0],["2018-06-25",13137.69,13137.69,13137.69,13137.69,0],["2018-06-26",13137.69,13137.69,13137.69,13137.69,0],["2018-06-27",13137.69,13137.69,13137.69,13137.69,0],["2018-06-28",13137.69,13137.69,13137.69,13137.69,0],["2018-06-29",13258.22,13258.22,13258.22,13258.22,3700],["2018-07-02",13258.22,13258.22,13258.22,13258.22,0],["2018-07-03",14584.04,14584.04,14584.04,14584.04,500],["2018-07-04",13258.22,13258.22,13197.96,13197.96,700],["2018-07-05",13197.96,13197.96,13197.96,13197.96,0],["2018-07-06",13197.96,13197.96,13197.96,13197.96,0],["2018-07-09",13197.96,13197.96,13197.96,13197.96,0],["2018-07-10",13197.96,13197.96,13197.96,13197.96,0],["2018-07-11",13197.96,13197.96,13197.96,13197.96,0],["2018-07-12",13197.96,13197.96,13197.96,13197.96,0],["2018-07-13",13197.96,13197.96,13197.96,13197.96,0],["2018-07-16",13197.96,13197.96,13197.96,13197.96,0],["2018-07-17",13258.22,13258.22,13258.22,13258.22,1200],["2018-07-18",13258.22,13258.22,13258.22,13258.22,0],["2018-07-19",13258.22,13258.22,13258.22,13258.22,0],["2018-07-20",13258.22,13258.22,13258.22,13258.22,0],["2018-07-23",13258.22,13258.22,13258.22,13258.22,0],["2018-07-24",13258.22,13258.22,13258.22,13258.22,0],["2018-07-25",13258.22,13258.22,13258.22,13258.22,1000],["2018-07-26",13258.22,13258.22,13258.22,13258.22,0],["2018-07-27",13258.22,13258.22,13258.22,13258.22,0],["2018-07-30",13258.22,13258.22,13258.22,13258.22,0],["2018-07-31",13258.22,13258.22,13258.22,13258.22,0],["2018-08-01",13258.22,13258.22,13258.22,13258.22,1000],["2018-08-02",13258.22,13258.22,13258.22,13258.22,0],["2018-08-03",12052.93,12052.93,12052.93,12052.93,200],["2018-08-06",12052.93,12052.93,12052.93,12052.93,0],["2018-08-07",12052.93,12052.93,12052.93,12052.93,0],["2018-08-08",12414.52,12414.52,12414.52,12414.52,1500],["2018-08-09",12414.52,12414.52,12414.52,12414.52,0],["2018-08-10",12414.52,12414.52,12414.52,12414.52,0],["2018-08-13",12354.25,12354.25,12354.25,12354.25,600],["2018-08-14",12354.25,12354.25,12354.25,12354.25,0],["2018-08-15",12052.93,12052.93,12052.93,12052.93,30000],["2018-08-16",12052.93,12052.93,12052.93,12052.93,0],["2018-08-17",13258.22,13258.22,13258.22,13258.22,100],["2018-08-20",13258.22,13258.22,13258.22,13258.22,0],["2018-08-21",13258.22,13258.22,13258.22,13258.22,0],["2018-08-22",14584.04,14584.04,14584.04,14584.04,100],["2018-08-23",14584.04,14584.04,14584.04,14584.04,0],["2018-08-24",14584.04,14584.04,14584.04,14584.04,0],["2018-08-27",13197.96,13197.96,13197.96,13197.96,600],["2018-08-28",14162.19,14162.19,14162.19,14162.19,100],["2018-08-29",14162.19,14162.19,14162.19,14162.19,0],["2018-08-30",14162.19,14162.19,14162.19,14162.19,0],["2018-08-31",14162.19,14162.19,14162.19,14162.19,0],["2018-09-04",14162.19,14162.19,14162.19,14162.19,0],["2018-09-05",14162.19,14162.19,14162.19,14162.19,0],["2018-09-06",12896.63,12896.63,12896.63,12896.63,100],["2018-09-07",12896.63,12896.63,12896.63,12896.63,0],["2018-09-10",12896.63,12896.63,12896.63,12896.63,400],["2018-09-11",12896.63,12896.63,12896.63,12896.63,0],["2018-09-12",12896.63,12896.63,12896.63,12896.63,0],["2018-09-13",12896.63,12896.63,12896.63,12896.63,0],["2018-09-14",12896.63,12896.63,12896.63,12896.63,0],["2018-09-17",14041.66,14041.66,14041.66,14041.66,100],["2018-09-18",14041.66,14041.66,14041.66,14041.66,0],["2018-09-19",14041.66,14041.66,14041.66,14041.66,0],["2018-09-20",14041.66,14041.66,14041.66,14041.66,0],["2018-09-21",13258.22,13258.22,13258.22,13258.22,600],["2018-09-24",13258.22,13258.22,13258.22,13258.22,0],["2018-09-25",12354.25,12354.25,12354.25,12354.25,1100],["2018-09-26",12354.25,12414.52,12354.25,12414.52,200],["2018-09-27",13619.81,13619.81,13559.54,13619.81,1800],["2018-09-28",14945.63,14945.63,14945.63,14945.63,100],["2018-10-01",13860.87,13860.87,13860.87,13860.87,1800],["2018-10-02",13860.87,13860.87,13860.87,13860.87,0],["2018-10-03",13860.87,13860.87,13860.87,13860.87,0],["2018-10-04",13860.87,13860.87,13860.87,13860.87,0],["2018-10-05",13559.54,14162.19,13559.54,14162.19,700],["2018-10-08",14162.19,14162.19,14162.19,14162.19,0],["2018-10-09",14162.19,14162.19,14162.19,14162.19,0],["2018-10-10",14162.19,14162.19,14162.19,14162.19,0],["2018-10-11",14162.19,14162.19,14162.19,14162.19,0],["2018-10-12",13258.22,13258.22,13258.22,13258.22,100],["2018-10-15",13258.22,13258.22,13258.22,13258.22,0],["2018-10-16",13258.22,13258.22,13258.22,13258.22,1000],["2018-10-17",13258.22,13258.22,13258.22,13258.22,900],["2018-10-18",13258.22,13258.22,13258.22,13258.22,0],["2018-10-19",13258.22,13258.22,13258.22,13258.22,0],["2018-10-22",13258.22,13258.22,13258.22,13258.22,0],["2018-10-23",13258.22,13258.22,13258.22,13258.22,0],["2018-10-24",13258.22,13258.22,13258.22,13258.22,0],["2018-10-25",13258.22,13258.22,13258.22,13258.22,0],["2018-10-26",14342.98,14342.98,12776.1,12776.1,300],["2018-10-29",13860.87,13860.87,13860.87,13860.87,100],["2018-10-30",12474.78,12474.78,12474.78,12474.78,100],["2018-10-31",12474.78,12474.78,12474.78,12474.78,0],["2018-11-01",12474.78,12474.78,12474.78,12474.78,0],["2018-11-02",13680.07,13680.07,13680.07,13680.07,100],["2018-11-05",12414.52,12414.52,12414.52,12414.52,100],["2018-11-06",12414.52,12414.52,12414.52,12414.52,0],["2018-11-07",12414.52,12414.52,12414.52,12414.52,0],["2018-11-08",12414.52,12414.52,12414.52,12414.52,0],["2018-11-09",13619.81,13619.81,11510.55,11510.55,200],["2018-11-12",12655.57,12655.57,12655.57,12655.57,100],["2018-11-13",12655.57,12655.57,12655.57,12655.57,0],["2018-11-14",13921.13,13921.13,11751.6,11751.6,200],["2018-11-15",11751.6,11751.6,11751.6,11751.6,0],["2018-11-16",12896.63,12896.63,11570.81,11570.81,200],["2018-11-19",11570.81,11570.81,11570.81,11570.81,0],["2018-11-20",11570.81,11570.81,11570.81,11570.81,0],["2018-11-21",11570.81,11570.81,11570.81,11570.81,0],["2018-11-22",11570.81,11570.81,11570.81,11570.81,0],["2018-11-23",11570.81,11570.81,11570.81,11570.81,0],["2018-11-26",11570.81,11570.81,11570.81,11570.81,0],["2018-11-27",11570.81,11570.81,11570.81,11570.81,0],["2018-11-28",11570.81,11570.81,11570.81,11570.81,0],["2018-11-29",11570.81,11570.81,11570.81,11570.81,0],["2018-11-30",12715.84,12715.84,10727.11,10727.11,200],["2018-12-03",10727.11,10727.11,10727.11,10727.11,0],["2018-12-04",11751.6,11751.6,11751.6,11751.6,100],["2018-12-05",11751.6,11751.6,11751.6,11751.6,0],["2018-12-06",12896.63,12896.63,12896.63,12896.63,100],["2018-12-07",14162.19,14162.19,14162.19,14162.19,100],["2018-12-10",15548.28,15548.28,13258.22,13258.22,344900],["2018-12-11",14584.04,14584.04,13258.22,13258.22,200],["2018-12-12",14584.04,14584.04,13258.22,13258.22,200],["2018-12-13",14584.04,14584.04,13378.75,13378.75,250],["2018-12-14",13439.01,13439.01,13439.01,13439.01,100],["2018-12-17",14764.84,14764.84,13258.22,13258.22,200],["2018-12-18",14584.04,14584.04,14584.04,14584.04,250100],["2018-12-19",14584.04,14584.04,14584.04,14584.04,0],["2018-12-20",14584.04,14584.04,14584.04,14584.04,0],["2018-12-21",14584.04,14584.04,14584.04,14584.04,0],["2018-12-24",16030.39,16030.39,16030.39,16030.39,100],["2018-12-25",14463.51,14463.51,14463.51,14463.51,200],["2018-12-26",15909.86,15909.86,15909.86,15909.86,100],["2018-12-27",15909.86,15909.86,15909.86,15909.86,0],["2018-12-28",17476.74,17476.74,15668.81,15668.81,200],["2019-01-02",15668.81,15668.81,15668.81,15668.81,0],["2019-01-03",15668.81,15668.81,15668.81,15668.81,0],["2019-01-04",14120.5,14120.5,14120.5,14120.5,500],["2019-01-07",15483.01,15483.01,15483.01,15483.01,100],["2019-01-08",15483.01,15483.01,15483.01,15483.01,0],["2019-01-09",15483.01,15483.01,15483.01,15483.01,0],["2019-01-10",15483.01,15483.01,15483.01,15483.01,0],["2019-01-11",15483.01,15483.01,15483.01,15483.01,0],["2019-01-14",15483.01,15483.01,15483.01,15483.01,0],["2019-01-15",15483.01,15483.01,15483.01,15483.01,0],["2019-01-16",14244.37,14244.37,14244.37,14244.37,1500],["2019-01-17",14244.37,14244.37,14244.37,14244.37,0],["2019-01-18",15668.81,15668.81,15668.81,15668.81,100],["2019-01-21",15668.81,15668.81,15668.81,15668.81,0],["2019-01-22",15668.81,15668.81,15668.81,15668.81,0],["2019-01-23",15668.81,15668.81,15668.81,15668.81,0],["2019-01-24",15668.81,15668.81,15668.81,15668.81,0],["2019-01-25",17217.11,17217.11,17217.11,17217.11,100],["2019-01-28",15544.94,15544.94,15544.94,15544.94,200],["2019-01-29",15544.94,15544.94,15544.94,15544.94,0],["2019-01-30",15544.94,15544.94,15544.94,15544.94,0],["2019-01-31",15544.94,15544.94,15544.94,15544.94,0],["2019-02-01",15544.94,15544.94,15544.94,15544.94,0],["2019-02-11",15544.94,15544.94,15544.94,15544.94,0],["2019-02-12",15544.94,15544.94,15544.94,15544.94,0],["2019-02-13",14863.69,14863.69,14863.69,14863.69,100],["2019-02-14",14863.69,14863.69,14863.69,14863.69,0],["2019-02-15",14863.69,14863.69,14863.69,14863.69,0],["2019-02-18",13934.71,13934.71,13934.71,13934.71,100],["2019-02-19",13934.71,13934.71,13934.71,13934.71,0],["2019-02-20",13934.71,13934.71,13934.71,13934.71,0],["2019-02-21",13067.66,13067.66,13067.66,13067.66,1900],["2019-02-22",13067.66,13067.66,13067.66,13067.66,0],["2019-02-25",13067.66,13067.66,13067.66,13067.66,0],["2019-02-26",13067.66,13067.66,13067.66,13067.66,0],["2019-02-27",13067.66,13067.66,13067.66,13067.66,0],["2019-02-28",13067.66,13067.66,13067.66,13067.66,0],["2019-03-01",13067.66,13067.66,13067.66,13067.66,0],["2019-03-04",14368.23,14368.23,14368.23,14368.23,600],["2019-03-05",15792.67,15792.67,13067.66,13067.66,200],["2019-03-06",13067.66,13067.66,13067.66,13067.66,0],["2019-03-07",13067.66,13067.66,13067.66,13067.66,0],["2019-03-08",13067.66,13067.66,13067.66,13067.66,0],["2019-03-11",13067.66,13067.66,13067.66,13067.66,0],["2019-03-12",13067.66,13067.66,13067.66,13067.66,0],["2019-03-13",13067.66,13067.66,13067.66,13067.66,0],["2019-03-14",14348.8,14348.8,14348.8,14348.8,100],["2019-03-15",15758.06,15758.06,15758.06,15758.06,100],["2019-03-18",14733.15,14733.15,14733.15,14733.15,200],["2019-03-19",16206.46,16206.46,13452.0,13452.0,400],["2019-03-20",14797.2,14797.2,12875.49,12875.49,300],["2019-03-21",12875.49,12875.49,12875.49,12875.49,0],["2019-03-22",14156.63,14156.63,14156.63,14156.63,100],["2019-03-25",15565.89,15565.89,13772.29,13772.29,800],["2019-03-26",15117.49,15117.49,13772.29,13772.29,2400],["2019-03-27",15117.49,15117.49,13195.77,13452.0,3200],["2019-03-28",13452.0,13452.0,13452.0,13452.0,0],["2019-03-29",14797.2,14797.2,13516.06,13644.17,1500],["2019-04-01",13644.17,13644.17,13644.17,13644.17,0],["2019-04-02",14989.37,14989.37,14989.37,14989.37,200],["2019-04-03",16462.69,16462.69,13644.17,13644.17,300],["2019-04-04",14989.37,14989.37,13964.46,13964.46,400],["2019-04-05",15309.66,15309.66,13259.83,13259.83,200],["2019-04-08",13259.83,13259.83,13259.83,13259.83,0],["2019-04-09",14348.8,14348.8,14348.8,14348.8,100],["2019-04-10",15758.06,15758.06,13772.29,13772.29,200],["2019-04-11",13772.29,13772.29,13772.29,13772.29,0],["2019-04-12",15117.49,15117.49,13772.29,13772.29,800],["2019-04-16",15117.49,15117.49,15117.49,15117.49,300],["2019-04-17",16590.8,16590.8,13644.17,13644.17,200],["2019-04-18",14989.37,14989.37,13644.17,13644.17,1100],["2019-04-19",14989.37,14989.37,13452.0,13452.0,1200],["2019-04-22",14797.2,14797.2,13387.95,13387.95,200],["2019-04-23",14669.09,14669.09,13580.12,13580.12,1400],["2019-04-24",14925.32,14925.32,13644.17,13644.17,200],["2019-04-25",14989.37,14989.37,14989.37,14989.37,200],["2019-04-26",14733.15,14733.15,14733.15,14733.15,1000],["2019-05-02",16206.46,16206.46,13900.4,13900.4,200],["2019-05-03",15245.6,15245.6,13708.23,13708.23,200],["2019-05-06",13708.23,13708.23,13708.23,13708.23,0],["2019-05-07",15053.43,15053.43,15053.43,15053.43,100],["2019-05-08",15053.43,15053.43,15053.43,15053.43,0],["2019-05-09",15053.43,15053.43,15053.43,15053.43,0],["2019-05-10",16526.75,16526.75,13836.35,13836.35,200],["2019-05-13",15181.55,15181.55,15181.55,15181.55,100],["2019-05-14",16654.86,16654.86,13836.35,14092.57,400],["2019-05-15",15501.83,15501.83,13516.06,13516.06,200],["2019-05-16",14861.26,14861.26,13259.83,13259.83,300],["2019-05-17",14540.97,14540.97,13387.95,13387.95,300],["2019-05-20",14669.09,14669.09,13836.35,13836.35,400],["2019-05-21",15181.55,15181.55,14156.63,14156.63,400],["2019-05-22",15565.89,15565.89,14156.63,14156.63,200],["2019-05-23",15565.89,15565.89,12875.49,12875.49,200],["2019-05-24",14156.63,14156.63,14156.63,14156.63,100],["2019-05-27",15565.89,15565.89,15565.89,15565.89,100],["2019-05-28",15565.89,15565.89,15565.89,15565.89,0],["2019-05-29",15565.89,15565.89,15565.89,15565.89,0],["2019-05-30",15565.89,15565.89,15565.89,15565.89,0],["2019-05-31",15565.89,15565.89,15565.89,15565.89,0],["2019-06-03",15565.89,15565.89,15565.89,15565.89,0],["2019-06-04",14156.63,14156.63,14156.63,14156.63,100],["2019-06-05",15565.89,15565.89,15565.89,15565.89,100],["2019-06-06",14092.57,14092.57,14092.57,14092.57,100],["2019-06-07",13003.6,13003.6,13003.6,13003.6,100],["2019-06-10",13003.6,13003.6,13003.6,13003.6,0],["2019-06-11",13003.6,13003.6,13003.6,13003.6,0],["2019-06-12",14284.75,14284.75,13067.66,13067.66,125200],["2019-06-13",13067.66,13067.66,13067.66,13067.66,0],["2019-06-14",14348.8,14348.8,13131.72,13131.72,200],["2019-06-17",13131.72,13131.72,13131.72,13131.72,0],["2019-06-18",13131.72,13131.72,13131.72,13131.72,0],["2019-06-19",14412.86,14412.86,13452.0,13452.0,200],["2019-06-20",14797.2,14797.2,13259.83,13259.83,200],["2019-06-21",14540.97,14540.97,13003.6,13003.6,200],["2019-06-24",14284.75,14284.75,13323.89,13323.89,200],["2019-06-25",14605.03,14605.03,13195.77,13195.77,200],["2019-06-26",14476.92,14476.92,13259.83,13259.83,200],["2019-06-27",14540.97,14540.97,13452.0,13452.0,200],["2019-06-28",14797.2,14797.2,13580.12,13580.12,200],["2019-07-01",14925.32,14925.32,13580.12,13580.12,200],["2019-07-02",14925.32,14925.32,13772.29,13772.29,200],["2019-07-03",15117.49,15117.49,13964.46,13964.46,1200],["2019-07-04",13259.83,13323.89,13259.83,13323.89,200],["2019-07-05",14605.03,14605.03,13516.06,13516.06,200],["2019-07-08",14861.26,14861.26,14861.26,14861.26,100],["2019-07-09",13772.29,13772.29,13772.29,13772.29,100],["2019-07-10",13772.29,13772.29,13772.29,13772.29,0],["2019-07-11",15117.49,15117.49,13323.89,13323.89,200],["2019-07-12",14605.03,14605.03,13516.06,13516.06,200],["2019-07-15",14861.26,14861.26,13452.0,13452.0,200],["2019-07-16",14797.2,14797.2,13644.17,13644.17,200],["2019-07-17",13644.17,13644.17,13644.17,13644.17,0],["2019-07-18",14989.37,14989.37,13580.12,13580.12,200],["2019-07-19",14925.32,14925.32,13580.12,13580.12,200],["2019-07-22",14925.32,14925.32,13580.12,13580.12,200],["2019-07-23",14925.32,14925.32,13644.17,13644.17,200],["2019-07-24",14989.37,14989.37,13580.12,13580.12,200],["2019-07-25",14925.32,14925.32,13580.12,13580.12,200],["2019-07-26",13580.12,13580.12,13580.12,13580.12,0],["2019-07-29",14925.32,14925.32,13580.12,13580.12,200],["2019-07-30",13580.12,13580.12,13580.12,13580.12,0],["2019-07-31",13580.12,13580.12,13580.12,13580.12,0],["2019-08-01",14925.32,14925.32,14925.32,14925.32,100],["2019-08-02",14925.32,14925.32,14925.32,14925.32,0],["2019-08-05",14925.32,14925.32,14925.32,14925.32,21000],["2019-08-06",14925.32,14925.32,14925.32,14925.32,0],["2019-08-07",15822.12,16014.29,13836.35,13836.35,3100],["2019-08-08",15181.55,15181.55,13644.17,13644.17,30300],["2019-08-09",14989.37,14989.37,13387.95,13387.95,700],["2019-08-12",14605.03,14669.09,12811.43,12811.43,900],["2019-08-13",12811.43,12811.43,12811.43,12811.43,0],["2019-08-14",12811.43,12811.43,12811.43,12811.43,0],["2019-08-15",12811.43,12811.43,12811.43,12811.43,0],["2019-08-16",12811.43,12811.43,12811.43,12811.43,0],["2019-08-19",12811.43,12811.43,12811.43,12811.43,0],["2019-08-20",12267.92,12267.92,12267.92,12267.92,800],["2019-08-21",12345.56,13432.59,12345.56,12345.56,2700],["2019-08-22",12345.56,12345.56,12345.56,12345.56,0],["2019-08-23",13432.59,13510.24,12345.56,12345.56,1400],["2019-08-26",12345.56,12345.56,12345.56,12345.56,0],["2019-08-27",13510.24,13510.24,11724.4,12034.98,1100],["2019-08-28",13199.66,13199.66,11646.76,11802.05,1000],["2019-08-29",11802.05,11802.05,11802.05,11802.05,0],["2019-08-30",12966.72,12966.72,11879.69,11879.69,600],["2019-09-03",11879.69,11879.69,11879.69,11879.69,200],["2019-09-04",11879.69,11879.69,11879.69,11879.69,3400],["2019-09-05",11258.53,11258.53,11258.53,11258.53,200],["2019-09-06",12345.56,12345.56,10637.37,10792.66,1300],["2019-09-09",11802.05,11802.05,11802.05,11802.05,1100],["2019-09-10",10792.66,10792.66,10792.66,10792.66,200],["2019-09-11",11802.05,11802.05,11802.05,11802.05,5300],["2019-09-12",12423.21,12423.21,11180.89,11180.89,300],["2019-09-13",12267.92,12267.92,10947.95,10947.95,1900],["2019-09-16",10947.95,10947.95,10947.95,10947.95,0],["2019-09-17",12034.98,12034.98,10404.44,10404.44,2600],["2019-09-18",11413.82,11413.82,10559.73,10559.73,200],["2019-09-19",10559.73,10559.73,10559.73,10559.73,0],["2019-09-20",11569.11,11569.11,10559.73,10559.73,200],["2019-09-23",10559.73,10559.73,10559.73,10559.73,0],["2019-09-24",10559.73,10559.73,10559.73,10559.73,0],["2019-09-25",10559.73,10559.73,10559.73,10559.73,0],["2019-09-26",11491.47,11491.47,10559.73,10559.73,400],["2019-09-27",10637.37,10637.37,10559.73,10559.73,300],["2019-09-30",11569.11,11569.11,11569.11,11569.11,200],["2019-10-01",11569.11,11569.11,11569.11,11569.11,0],["2019-10-02",11569.11,12423.21,11569.11,12267.92,600],["2019-10-03",11103.24,11103.24,11103.24,11103.24,100],["2019-10-04",11103.24,11103.24,11103.24,11103.24,0],["2019-10-07",11103.24,11103.24,11103.24,11103.24,0],["2019-10-08",12190.27,12190.27,10792.66,10792.66,300],["2019-10-09",11802.05,11802.05,10792.66,10792.66,2100],["2019-10-10",11802.05,11802.05,10559.73,10559.73,500],["2019-10-11",11569.11,11569.11,10715.02,10715.02,200],["2019-10-14",11724.4,11724.4,11724.4,11724.4,500],["2019-10-15",11724.4,11724.4,11724.4,11724.4,100],["2019-10-16",12889.08,12889.08,11879.69,11879.69,1600],["2019-10-17",10947.95,10947.95,10947.95,10947.95,200],["2019-10-18",10947.95,10947.95,10947.95,10947.95,0],["2019-10-21",12034.98,12034.98,12034.98,12034.98,101000],["2019-10-22",13044.37,13044.37,11724.4,11724.4,300],["2019-10-23",12889.08,12889.08,11879.69,11879.69,400],["2019-10-24",13044.37,13044.37,13044.37,13044.37,600],["2019-10-25",14286.69,14286.69,11802.05,13044.37,900],["2019-10-28",14286.69,14286.69,12190.27,12190.27,150300],["2019-10-29",11724.4,11724.4,11724.4,11724.4,100],["2019-10-30",12889.08,12889.08,11724.4,11724.4,500],["2019-10-31",12889.08,12889.08,11802.05,12190.27,2300],["2019-11-01",13354.95,13354.95,12112.63,12112.63,1100],["2019-11-04",13122.01,13122.01,11957.34,11957.34,200],["2019-11-05",13122.01,13122.01,13122.01,13122.01,2100],["2019-11-06",14364.33,14364.33,14286.69,14364.33,1100],["2019-11-07",13044.37,13044.37,13044.37,13044.37,100],["2019-11-08",13044.37,13044.37,13044.37,13044.37,0],["2019-11-11",12966.72,12966.72,11957.34,11957.34,200],["2019-11-12",13122.01,13122.01,13122.01,13122.01,100],["2019-11-13",12190.27,12190.27,12190.27,12190.27,500],["2019-11-14",12811.43,12811.43,11724.4,11724.4,1200],["2019-11-15",11724.4,11724.4,11724.4,11724.4,0],["2019-11-18",12733.79,12733.79,10792.66,10792.66,400],["2019-11-19",11569.11,11802.05,11569.11,11802.05,400],["2019-11-20",11025.6,12811.43,11025.6,12811.43,1100],["2019-11-21",11802.05,11802.05,11802.05,11802.05,100],["2019-11-22",10947.95,10947.95,10947.95,10947.95,100],["2019-11-25",12034.98,12034.98,12034.98,12034.98,2500],["2019-11-26",12034.98,12034.98,12034.98,12034.98,0],["2019-11-27",12034.98,12034.98,12034.98,12034.98,0],["2019-11-28",12034.98,12034.98,12034.98,12034.98,0],["2019-11-29",12034.98,12034.98,12034.98,12034.98,0],["2019-12-02",12034.98,12034.98,12034.98,12034.98,0],["2019-12-03",12034.98,12034.98,12034.98,12034.98,0],["2019-12-04",12034.98,12034.98,12034.98,12034.98,0],["2019-12-05",11258.53,11258.53,11258.53,11258.53,800],["2019-12-06",11258.53,11258.53,11258.53,11258.53,0],["2019-12-09",11491.47,11491.47,11491.47,11491.47,500],["2019-12-10",11491.47,11491.47,11491.47,11491.47,500],["2019-12-11",11491.47,11491.47,11491.47,11491.47,0],["2019-12-12",11724.4,11724.4,11724.4,11724.4,100],["2019-12-13",11724.4,11724.4,11724.4,11724.4,0],["2019-12-16",11724.4,11724.4,11724.4,11724.4,0],["2019-12-17",11724.4,11724.4,11724.4,11724.4,0],["2019-12-18",11724.4,11724.4,11724.4,11724.4,0],["2019-12-19",11724.4,11724.4,11724.4,11724.4,0],["2019-12-20",11724.4,11724.4,11724.4,11724.4,0],["2019-12-23",11724.4,11724.4,11724.4,11724.4,0],["2019-12-24",11724.4,11724.4,11724.4,11724.4,0],["2019-12-25",11724.4,11724.4,11724.4,11724.4,0],["2019-12-26",11724.4,11724.4,11724.4,11724.4,1900],["2019-12-27",11724.4,11724.4,11724.4,11724.4,0],["2019-12-30",11646.76,11646.76,11646.76,11646.76,2000],["2019-12-31",12811.43,12811.43,12811.43,12811.43,100],["2020-01-02",13122.01,13122.01,13122.01,13122.01,100],["2020-01-03",12811.43,12811.43,12811.43,12811.43,100],["2020-01-06",13199.66,13199.66,13199.66,13199.66,1700],["2020-01-07",11879.69,11879.69,11879.69,11879.69,100],["2020-01-08",11879.69,11879.69,11879.69,11879.69,0],["2020-01-09",12423.21,12423.21,10870.31,10870.31,500],["2020-01-10",10870.31,10870.31,10870.31,10870.31,0],["2020-01-13",10870.31,10870.31,10870.31,10870.31,0],["2020-01-14",10870.31,10870.31,10870.31,10870.31,0],["2020-01-15",10870.31,10870.31,10870.31,10870.31,0],["2020-01-16",11957.34,11957.34,10482.08,10482.08,400],["2020-01-17",10482.08,10482.08,10482.08,10482.08,0],["2020-01-20",11491.47,11491.47,10482.08,10482.08,3500],["2020-01-21",11491.47,11491.47,11413.82,11413.82,1500],["2020-01-22",11413.82,11413.82,11413.82,11413.82,0],["2020-01-30",11491.47,11491.47,11413.82,11413.82,1200],["2020-01-31",11413.82,11413.82,11413.82,11413.82,0],["2020-02-03",11413.82,11413.82,11413.82,11413.82,2800],["2020-02-04",11413.82,11413.82,11413.82,11413.82,1300],["2020-02-05",11413.82,11413.82,11413.82,11413.82,100],["2020-02-06",11413.82,11413.82,11413.82,11413.82,0],["2020-02-07",11413.82,11413.82,11025.6,11025.6,700],["2020-02-10",11336.18,11413.82,11025.6,11025.6,7000],["2020-02-11",11258.53,11336.18,11258.53,11336.18,1900],["2020-02-12",11336.18,11336.18,11336.18,11336.18,100],["2020-02-13",11336.18,11336.18,11336.18,11336.18,900],["2020-02-14",11336.18,11336.18,11336.18,11336.18,200],["2020-02-17",11258.53,11258.53,11258.53,11258.53,100],["2020-02-18",11336.18,11336.18,11336.18,11336.18,1500],["2020-02-19",11336.18,11336.18,11336.18,11336.18,0],["2020-02-20",11336.18,11336.18,11336.18,11336.18,0],["2020-02-21",11336.18,11336.18,11336.18,11336.18,0],["2020-02-24",10870.31,10870.31,10870.31,10870.31,100],["2020-02-25",11336.18,11336.18,10870.31,10870.31,800],["2020-02-26",10870.31,10870.31,10870.31,10870.31,0],["2020-02-27",11336.18,11336.18,10870.31,11336.18,2000],["2020-02-28",11336.18,11336.18,11336.18,11336.18,0],["2020-03-02",11336.18,11336.18,11258.53,11258.53,2700],["2020-03-03",11258.53,11258.53,11180.89,11180.89,600],["2020-03-04",11180.89,11180.89,11180.89,11180.89,0],["2020-03-05",11180.89,11180.89,11180.89,11180.89,800],["2020-03-06",11180.89,11180.89,11180.89,11180.89,0],["2020-03-09",11180.89,11180.89,11180.89,11180.89,0],["2020-03-10",11180.89,11180.89,10870.31,10870.31,600],["2020-03-11",10870.31,10870.31,10870.31,10870.31,24000],["2020-03-12",10870.31,10870.31,10870.31,10870.31,50],["2020-03-13",10870.31,10870.31,10870.31,10870.31,0],["2020-03-16",10870.31,10870.31,10870.31,10870.31,0],["2020-03-17",10870.31,10870.31,10870.31,10870.31,0],["2020-03-18",10870.31,10870.31,10870.31,10870.31,0],["2020-03-19",10870.31,10870.31,10870.31,10870.31,0],["2020-03-20",11589.66,11589.66,11589.66,11589.66,100],["2020-03-23",11589.66,11589.66,11589.66,11589.66,0],["2020-03-24",11589.66,11589.66,11589.66,11589.66,0],["2020-03-25",11589.66,11589.66,11589.66,11589.66,0],["2020-03-26",11589.66,11589.66,11589.66,11589.66,0],["2020-03-27",11589.66,11589.66,11589.66,11589.66,0],["2020-03-30",11030.16,11030.16,11030.16,11030.16,1000],["2020-03-31",11030.16,11030.16,11030.16,11030.16,100],["2020-04-01",11509.74,11509.74,11509.74,11509.74,100],["2020-04-03",11509.74,11509.74,11509.74,11509.74,0],["2020-04-06",11509.74,11509.74,11509.74,11509.74,100],["2020-04-07",11509.74,11509.74,11509.74,11509.74,0],["2020-04-08",11509.74,11509.74,11509.74,11509.74,0],["2020-04-09",11190.02,11190.02,11190.02,11190.02,100],["2020-04-10",11190.02,11190.02,11190.02,11190.02,0],["2020-04-13",11190.02,11190.02,11190.02,11190.02,0],["2020-04-14",11030.16,11030.16,11030.16,11030.16,1900],["2020-04-15",11030.16,11030.16,11030.16,11030.16,3000],["2020-04-16",10950.23,10950.23,10950.23,10950.23,2000],["2020-04-17",10950.23,10950.23,10950.23,10950.23,0],["2020-04-20",11110.09,11110.09,11110.09,11110.09,1100],["2020-04-21",11110.09,11110.09,11110.09,11110.09,0],["2020-04-22",11190.02,11190.02,11110.09,11110.09,1600],["2020-04-23",11110.09,11110.09,11110.09,11110.09,2900],["2020-04-24",10950.23,11110.09,10950.23,11110.09,8400],["2020-04-27",11110.09,11110.09,11110.09,11110.09,13700],["2020-04-28",10790.38,11110.09,10790.38,11110.09,18300],["2020-04-29",11030.16,11030.16,11030.16,11030.16,1700],["2020-05-04",10950.23,10950.23,10950.23,10950.23,100],["2020-05-05",11030.16,11030.16,11030.16,11030.16,500],["2020-05-06",11030.16,11030.16,11030.16,11030.16,0],["2020-05-07",10870.31,10950.23,10790.38,10790.38,2200],["2020-05-08",10790.38,11030.16,10790.38,10790.38,16000],["2020-05-11",10790.38,10790.38,10790.38,10790.38,700],["2020-05-12",10790.38,10790.38,10790.38,10790.38,21000],["2020-05-13",10790.38,10790.38,10790.38,10790.38,0],["2020-05-14",10790.38,10790.38,10710.45,10710.45,22000],["2020-05-15",10630.52,10710.45,10630.52,10710.45,700],["2020-05-18",10710.45,10710.45,9991.09,10710.45,10100],["2020-05-19",10710.45,10710.45,10710.45,10710.45,0],["2020-05-20",10710.45,10710.45,10710.45,10710.45,0],["2020-05-21",10550.59,10550.59,10390.73,10390.73,6900],["2020-05-22",10390.73,10710.45,10390.73,10710.45,7000],["2020-05-25",10710.45,10710.45,10710.45,10710.45,0],["2020-05-26",10710.45,10790.38,10710.45,10790.38,11000],["2020-05-27",10710.45,11829.45,10710.45,11749.52,38800],["2020-05-28",10630.52,10630.52,10630.52,10630.52,2000],["2020-05-29",10630.52,10630.52,10630.52,10630.52,0],["2020-06-01",11669.59,11669.59,11669.59,11669.59,100],["2020-06-02",11669.59,11669.59,11669.59,11669.59,0],["2020-06-03",11669.59,12708.67,11669.59,12708.67,300],["2020-06-04",12708.67,12708.67,12708.67,12708.67,0],["2020-06-05",13507.95,13507.95,13507.95,13507.95,100],["2020-06-08",14786.81,14786.81,14786.81,14786.81,200],["2020-06-09",14786.81,14786.81,14786.81,14786.81,0],["2020-06-10",14786.81,14786.81,14786.81,14786.81,0],["2020-06-11",14786.81,14786.81,14786.81,14786.81,2],["2020-06-12",14786.81,14786.81,14786.81,14786.81,0],["2020-06-15",14786.81,14786.81,14786.81,14786.81,0],["2020-06-16",14786.81,14786.81,14786.81,14786.81,0],["2020-06-17",14786.81,14786.81,14786.81,14786.81,0],["2020-06-18",16225.53,16225.53,16225.53,16225.53,100],["2020-06-19",17744.17,17744.17,17744.17,17744.17,100],["2020-06-22",17744.17,17744.17,17744.17,17744.17,0],["2020-06-23",17744.17,17744.17,17744.17,17744.17,0],["2020-06-24",17744.17,17744.17,17744.17,17744.17,0],["2020-06-25",17744.17,17744.17,17744.17,17744.17,0],["2020-06-26",17744.17,17744.17,17744.17,17744.17,0],["2020-06-29",17744.17,17744.17,17744.17,17744.17,0],["2020-06-30",19502.61,19502.61,19502.61,19502.61,100],["2020-07-01",19502.61,19502.61,19502.61,19502.61,0],["2020-07-02",19502.61,19502.61,19502.61,19502.61,0],["2020-07-03",19502.61,19502.61,19502.61,19502.61,0],["2020-07-06",21420.9,21420.9,21420.9,21420.9,100],["2020-07-07",21420.9,21420.9,21420.9,21420.9,0],["2020-07-08",21420.9,21420.9,21420.9,21420.9,0],["2020-07-09",23499.04,23499.04,19342.75,19342.75,1200],["2020-07-10",21261.04,21261.04,17424.46,20701.54,1200],["2020-07-13",18703.32,18703.32,18703.32,18703.32,200],["2020-07-14",18703.32,18703.32,18703.32,18703.32,0],["2020-07-15",18703.32,18703.32,18703.32,18703.32,0],["2020-07-16",18703.32,18703.32,18703.32,18703.32,0],["2020-07-17",17104.75,17104.75,17104.75,17104.75,100],["2020-07-20",17104.75,17104.75,17104.75,17104.75,0],["2020-07-21",17184.67,17184.67,17184.67,17184.67,100],["2020-07-22",17184.67,17184.67,17184.67,17184.67,0],["2020-07-23",17184.67,17184.67,17184.67,17184.67,0],["2020-07-24",17184.67,17184.67,17184.67,17184.67,0],["2020-07-27",17184.67,17184.67,17184.67,17184.67,0],["2020-07-28",15506.17,15506.17,15506.17,15506.17,1000],["2020-07-29",15506.17,15506.17,15506.17,15506.17,0],["2020-07-30",15506.17,15506.17,15506.17,15506.17,0],["2020-07-31",15506.17,15506.17,15506.17,15506.17,0],["2020-08-03",15506.17,15506.17,15506.17,15506.17,0],["2020-08-04",14786.81,14786.81,14786.81,14786.81,100],["2020-08-05",14786.81,14786.81,14786.81,14786.81,4],["2020-08-06",14786.81,14786.81,14786.81,14786.81,0],["2020-08-07",14786.81,14786.81,14786.81,14786.81,0],["2020-08-10",14786.81,14786.81,14786.81,14786.81,0],["2020-08-11",14786.81,14786.81,14786.81,14786.81,0],["2020-08-12",14786.81,14786.81,14786.81,14786.81,0],["2020-08-13",14786.81,14786.81,14786.81,14786.81,0],["2020-08-14",14786.81,14786.81,14786.81,14786.81,0],["2020-08-17",13587.88,13587.88,13587.88,13587.88,100],["2020-08-18",12788.59,12788.59,12788.59,12788.59,500],["2020-08-19",12788.59,12788.59,12788.59,12788.59,0],["2020-08-20",12788.59,12788.59,12788.59,12788.59,0],["2020-08-21",12788.59,12788.59,12788.59,12788.59,0],["2020-08-24",12788.59,12788.59,12788.59,12788.59,0],["2020-08-25",12788.59,12788.59,12788.59,12788.59,0],["2020-08-26",12788.59,14067.45,11509.74,11989.31,48000],["2020-08-27",11909.38,12069.24,11909.38,12069.24,41400],["2020-08-28",11989.31,13268.17,11989.31,13268.17,18200],["2020-08-31",13188.24,14227.31,13188.24,13188.24,6800],["2020-09-01",12788.59,13188.24,12788.59,13188.24,4600],["2020-09-03",13188.24,13188.24,13188.24,13188.24,5200],["2020-09-04",11909.38,13188.24,11909.38,13188.24,13500],["2020-09-07",12229.09,13188.24,12229.09,13188.24,13900],["2020-09-08",13108.31,13108.31,13108.31,13108.31,100],["2020-09-09",12788.59,14307.24,12788.59,14307.24,5100],["2020-09-10",13188.24,13188.24,13028.38,13028.38,4100],["2020-09-11",14227.31,14227.31,12149.16,12788.59,130300],["2020-09-14",12788.59,13108.31,12788.59,12948.45,30800],["2020-09-15",13028.38,13028.38,12948.45,12948.45,500],["2020-09-16",12948.45,12948.45,12948.45,12948.45,3200],["2020-09-17",12948.45,12948.45,12948.45,12948.45,56600],["2020-09-18",12948.45,12948.45,12948.45,12948.45,0],["2020-09-21",12948.45,12948.45,12948.45,12948.45,0],["2020-09-22",13028.38,13188.24,13028.38,13188.24,12300],["2020-09-23",13268.17,13268.17,13028.38,13188.24,25500],["2020-09-24",13268.17,13268.17,13268.17,13268.17,47200],["2020-09-25",13268.17,13268.17,13268.17,13268.17,1100],["2020-09-28",13268.17,13268.17,13268.17,13268.17,0],["2020-09-29",14387.17,14387.17,13587.88,13587.88,77500],["2020-09-30",13587.88,13587.88,13587.88,13587.88,3500],["2020-10-01",13507.95,13587.88,13507.95,13587.88,3700],["2020-10-02",13587.88,13587.88,13587.88,13587.88,0],["2020-10-05",13587.88,13587.88,13507.95,13507.95,6000],["2020-10-06",13507.95,13507.95,13507.95,13507.95,6000],["2020-10-07",14786.81,14786.81,13987.53,13987.53,1200],["2020-10-08",13587.88,13587.88,13587.88,13587.88,600],["2020-10-09",13587.88,13587.88,13587.88,13587.88,0],["2020-10-12",13587.88,13587.88,13587.88,13587.88,0],["2020-10-13",13587.88,13587.88,13587.88,13587.88,100],["2020-10-14",13587.88,13587.88,12388.95,12388.95,900],["2020-10-15",13268.17,13587.88,13188.24,13587.88,2800],["2020-10-16",13587.88,13587.88,13587.88,13587.88,2800],["2020-10-19",13587.88,13587.88,13587.88,13587.88,0],["2020-10-20",13587.88,13587.88,13587.88,13587.88,383900],["2020-10-21",13587.88,13587.88,13587.88,13587.88,7300],["2020-10-22",13587.88,13587.88,13587.88,13587.88,7500],["2020-10-23",13587.88,13587.88,13587.88,13587.88,0],["2020-10-26",13587.88,13587.88,13587.88,13587.88,0],["2020-10-27",13428.02,13428.02,13428.02,13428.02,1600],["2020-10-28",13428.02,13428.02,13428.02,13428.02,0],["2020-10-29",13428.02,13747.74,13428.02,13747.74,1100],["2020-10-30",12388.95,12388.95,12388.95,12388.95,100],["2020-11-02",13587.88,13587.88,13587.88,13587.88,100],["2020-11-03",13587.88,13587.88,13587.88,13587.88,0],["2020-11-04",13587.88,13587.88,13587.88,13587.88,0],["2020-11-05",13587.88,13587.88,13587.88,13587.88,0],["2020-11-06",13587.88,13587.88,13587.88,13587.88,0],["2020-11-09",13587.88,13587.88,13587.88,13587.88,0],["2020-11-10",13587.88,13587.88,13587.88,13587.88,200],["2020-11-11",13587.88,13587.88,13587.88,13587.88,1500],["2020-11-12",13587.88,13587.88,13587.88,13587.88,0],["2020-11-13",13587.88,13587.88,13268.17,13268.17,2500],["2020-11-16",13587.88,13587.88,13587.88,13587.88,3100],["2020-11-17",13587.88,13987.53,13587.88,13987.53,6700],["2020-11-18",13987.53,13987.53,13747.74,13987.53,10000],["2020-11-19",13987.53,13987.53,13987.53,13987.53,4000],["2020-11-20",14227.31,14227.31,14227.31,14227.31,3100],["2020-11-23",14227.31,14227.31,14227.31,14227.31,0],["2020-11-24",14227.31,14227.31,14227.31,14227.31,2000],["2020-11-25",14227.31,14387.17,13907.6,13907.6,9700],["2020-11-26",14387.17,14387.17,14227.31,14227.31,4000],["2020-11-27",14227.31,14227.31,14227.31,14227.31,0],["2020-11-30",14307.24,14706.88,14307.24,14706.88,7300],["2020-12-01",14706.88,14866.74,14227.31,14866.74,558500],["2020-12-02",14786.81,15186.46,14786.81,14866.74,29000],["2020-12-03",15106.53,15186.46,15106.53,15186.46,65300],["2020-12-04",15513.05,15513.05,14696.57,15431.4,24100],["2020-12-07",15349.75,15349.75,14696.57,14778.22,35800],["2020-12-08",14778.22,15104.81,14778.22,15104.81,7200],["2020-12-09",14859.87,14859.87,14696.57,14696.57,210300],["2020-12-10",14859.87,14859.87,14696.57,14696.57,51900],["2020-12-11",14859.87,15349.75,14696.57,14696.57,115300],["2020-12-14",14859.87,14859.87,14696.57,14696.57,200100],["2020-12-15",14859.87,14941.51,14859.87,14941.51,405300],["2020-12-16",14859.87,16166.23,14859.87,15676.34,281000],["2020-12-17",15513.05,15594.69,15431.4,15431.4,14900],["2020-12-18",15431.4,15431.4,15431.4,15431.4,75300],["2020-12-21",15431.4,15431.4,15431.4,15431.4,13100],["2020-12-22",14859.87,15349.75,14859.87,15349.75,2400],["2020-12-23",15186.46,15186.46,15023.16,15023.16,4000],["2020-12-24",14941.51,15104.81,14859.87,15023.16,8700],["2020-12-25",15023.16,15104.81,15023.16,15104.81,17000],["2020-12-28",15104.81,15104.81,14533.28,14533.28,3900],["2020-12-29",14533.28,14533.28,14533.28,14533.28,700],["2020-12-30",15104.81,15104.81,15104.81,15104.81,7300],["2020-12-31",15104.81,15186.46,15104.81,15186.46,5800],["2021-01-04",14451.63,15268.1,14369.98,15186.46,1600],["2021-01-05",14778.22,15186.46,14696.57,15186.46,13100],["2021-01-06",15268.1,15268.1,15186.46,15186.46,13300],["2021-01-07",14859.87,15104.81,14859.87,15104.81,5300],["2021-01-08",15104.81,15594.69,15023.16,15513.05,36600],["2021-01-11",15594.69,15594.69,15349.75,15513.05,29200],["2021-01-12",15268.1,15431.4,15268.1,15431.4,2800],["2021-01-13",15268.1,15431.4,15186.46,15431.4,4200],["2021-01-14",15186.46,15513.05,15186.46,15513.05,3900],["2021-01-15",15513.05,15513.05,15431.4,15513.05,509400],["2021-01-18",15513.05,15676.34,15513.05,15513.05,13400],["2021-01-19",15513.05,15921.28,15186.46,15513.05,44600],["2021-01-20",15513.05,15513.05,15513.05,15513.05,7500],["2021-01-21",15513.05,15513.05,15513.05,15513.05,0],["2021-01-22",15349.75,15921.28,15349.75,15676.34,25300],["2021-01-25",15268.1,15349.75,15268.1,15349.75,4500],["2021-01-26",15186.46,15186.46,14696.57,14941.51,25100],["2021-01-27",14696.57,14696.57,14696.57,14696.57,2300],["2021-01-28",14614.92,14614.92,13880.09,14533.28,504600],["2021-01-29",15023.16,15023.16,15023.16,15023.16,100],["2021-02-01",15023.16,15023.16,15023.16,15023.16,0],["2021-02-02",14043.39,14043.39,14043.39,14043.39,100],["2021-02-03",14288.33,14288.33,14288.33,14288.33,3300],["2021-02-04",14288.33,14369.98,14288.33,14369.98,6200],["2021-02-05",14369.98,14369.98,14369.98,14369.98,0],["2021-02-08",14369.98,14533.28,14206.68,14533.28,8000],["2021-02-09",14533.28,14533.28,14533.28,14533.28,0],["2021-02-17",14533.28,14859.87,14369.98,14859.87,11500],["2021-02-18",14859.87,14859.87,14859.87,14859.87,0],["2021-02-19",14533.28,14696.57,14369.98,14696.57,30600],["2021-02-22",14125.04,14696.57,14125.04,14696.57,1200],["2021-02-23",14288.33,14533.28,14206.68,14533.28,16200],["2021-02-24",14288.33,14369.98,14206.68,14369.98,4500],["2021-02-25",14451.63,14451.63,14206.68,14369.98,4980],["2021-02-26",14125.04,14451.63,14043.39,14451.63,8000],["2021-03-01",14206.68,14614.92,14206.68,14614.92,18000],["2021-03-02",14206.68,14778.22,14206.68,14778.22,4000],["2021-03-03",14125.04,14859.87,14125.04,14859.87,3000],["2021-03-04",14859.87,14859.87,14859.87,14859.87,166],["2021-03-05",14859.87,14859.87,14859.87,14859.87,2000],["2021-03-08",14778.22,14859.87,14778.22,14859.87,2800],["2021-03-09",14859.87,14859.87,14369.98,14859.87,5600],["2021-03-10",14696.57,14778.22,14696.57,14778.22,8000],["2021-03-11",15104.81,15104.81,15104.81,15104.81,25500],["2021-03-12",14941.51,14941.51,14696.57,14696.57,28900],["2021-03-15",14696.57,14696.57,14696.57,14696.57,0],["2021-03-16",14696.57,14696.57,14696.57,14696.57,210900],["2021-03-17",14859.87,15023.16,14859.87,15023.16,4200],["2021-03-18",15023.16,15023.16,15023.16,15023.16,70900],["2021-03-19",15023.16,15023.16,15023.16,15023.16,28000],["2021-03-22",15023.16,15023.16,15023.16,15023.16,0],["2021-03-23",15023.16,15023.16,15023.16,15023.16,70000],["2021-03-24",14939.7,14939.7,14438.93,14939.7,9800],["2021-03-25",14856.24,14856.24,14856.24,14856.24,10800],["2021-03-26",14856.24,14856.24,14856.24,14856.24,9200],["2021-03-29",14522.39,14856.24,14522.39,14522.39,26400],["2021-03-30",14522.39,14605.85,14522.39,14522.39,12300],["2021-03-31",14939.7,15023.16,14939.7,15023.16,6800],["2021-04-01",15023.16,15190.08,14605.85,15190.08,10400],["2021-04-02",15273.55,15273.55,14856.24,15190.08,17900],["2021-04-05",14939.7,15357.01,14939.7,15357.01,13700],["2021-04-06",15357.01,15440.47,15190.08,15440.47,10100],["2021-04-07",15357.01,15357.01,15357.01,15357.01,2100],["2021-04-08",15273.55,15440.47,15190.08,15357.01,10200],["2021-04-09",15357.01,15357.01,15273.55,15357.01,20500],["2021-04-12",15273.55,15273.55,15023.16,15273.55,8500],["2021-04-13",15273.55,15273.55,15106.62,15190.08,10800],["2021-04-14",15106.62,15190.08,14939.7,15190.08,11500],["2021-04-15",15106.62,15106.62,15023.16,15106.62,7100],["2021-04-16",15023.16,15023.16,14856.24,15023.16,8400],["2021-04-19",14939.7,14939.7,14605.85,14605.85,9800],["2021-04-20",14939.7,14939.7,14856.24,14939.7,5500],["2021-04-22",14939.7,15023.16,14605.85,14939.7,5000],["2021-04-23",14772.77,14939.7,14772.77,14939.7,24800],["2021-04-26",14939.7,14939.7,14856.24,14856.24,10000],["2021-04-27",14772.77,15023.16,14689.31,14939.7,22700],["2021-04-28",14939.7,14939.7,14939.7,14939.7,4600],["2021-04-29",14856.24,14939.7,14856.24,14939.7,6500],["2021-05-04",14856.24,14856.24,14856.24,14856.24,2000],["2021-05-05",14772.77,14939.7,14772.77,14856.24,9000],["2021-05-06",14856.24,14856.24,14522.39,14522.39,4800],["2021-05-07",14605.85,14689.31,14438.93,14689.31,10300],["2021-05-10",14689.31,14689.31,14272.0,14272.0,6000],["2021-05-11",14438.93,14522.39,14188.54,14438.93,17100],["2021-05-12",14355.46,14355.46,14188.54,14355.46,6000],["2021-05-13",14355.46,14605.85,14355.46,14605.85,8500],["2021-05-14",14522.39,14522.39,14188.54,14522.39,6000],["2021-05-17",14188.54,14188.54,14021.62,14021.62,5500],["2021-05-18",14355.46,14355.46,14355.46,14355.46,2000],["2021-05-19",14355.46,14355.46,13604.31,14105.08,8800],["2021-05-20",14272.0,14272.0,13604.31,14105.08,7400],["2021-05-21",13604.31,14021.62,13520.84,13938.15,7600],["2021-05-24",13938.15,13938.15,13938.15,13938.15,4000],["2021-05-25",13854.69,13938.15,13854.69,13938.15,2700],["2021-05-26",13854.69,13938.15,13520.84,13771.23,6000],["2021-05-27",13771.23,13854.69,13353.92,13353.92,13700],["2021-05-28",13938.15,13938.15,13270.46,13353.92,9900],["2021-05-31",13604.31,13687.77,13604.31,13687.77,3200],["2021-06-01",13604.31,13771.23,12519.3,13771.23,8700],["2021-06-02",12686.22,14689.31,12519.3,14689.31,4600],["2021-06-03",13353.92,14188.54,13353.92,14188.54,10600],["2021-06-04",14021.62,14021.62,13353.92,13854.69,14500],["2021-06-07",13353.92,13604.31,13353.92,13604.31,2100],["2021-06-08",13437.38,13520.84,13437.38,13437.38,5500],["2021-06-09",12602.76,13520.84,12602.76,13520.84,5400],["2021-06-10",13437.38,13437.38,13437.38,13437.38,1500],["2021-06-11",13353.92,13353.92,13270.46,13353.92,2400],["2021-06-14",13353.92,13520.84,13353.92,13520.84,4400],["2021-06-15",13437.38,13520.84,13437.38,13520.84,2800],["2021-06-16",13520.84,13687.77,13520.84,13687.77,2000],["2021-06-17",13437.38,13687.77,13437.38,13687.77,1250],["2021-06-18",13604.31,13687.77,13604.31,13687.77,1300],["2021-06-21",14021.62,14021.62,14021.62,14021.62,1000],["2021-06-22",13187.0,13187.0,13187.0,13187.0,600],["2021-06-23",13604.31,13604.31,13187.0,13604.31,57000],["2021-06-24",13604.31,13604.31,13604.31,13604.31,1300],["2021-06-25",13604.31,13604.31,13020.07,13520.84,5200],["2021-06-28",13270.46,13437.38,13270.46,13437.38,5000],["2021-06-29",13437.38,13520.84,13437.38,13520.84,3400],["2021-06-30",13437.38,13604.31,13270.46,13604.31,21600],["2021-07-01",13604.31,13604.31,13604.31,13604.31,600],["2021-07-02",13604.31,13604.31,13604.31,13604.31,0],["2021-07-05",13604.31,13604.31,13604.31,13604.31,800],["2021-07-06",13520.84,13520.84,13187.0,13187.0,3900],["2021-07-07",12936.61,13103.53,12853.15,13103.53,8700],["2021-07-08",13103.53,13187.0,13103.53,13187.0,200],["2021-07-09",13187.0,13187.0,13187.0,13187.0,300],["2021-07-12",12769.69,12769.69,12352.38,12352.38,3000],["2021-07-13",13187.0,13187.0,11768.14,12853.15,19000],["2021-07-14",12352.38,12686.22,12352.38,12602.76,12100],["2021-07-15",13187.0,13187.0,12185.45,12769.69,5100],["2021-07-16",12352.38,12602.76,12268.91,12602.76,7300],["2021-07-19",12101.99,12602.76,12101.99,12602.76,42000],["2021-07-20",11935.07,12519.3,11935.07,12519.3,46800],["2021-07-21",12519.3,12519.3,12519.3,12519.3,0],["2021-07-22",12519.3,12519.3,12519.3,12519.3,0],["2021-07-23",12435.84,12519.3,12435.84,12519.3,2100],["2021-07-26",12018.53,12519.3,11935.07,12519.3,17800],["2021-07-27",12519.3,12519.3,12018.53,12519.3,14600],["2021-07-28",12519.3,12519.3,12519.3,12519.3,0],["2021-07-29",12018.53,12018.53,12018.53,12018.53,7000],["2021-07-30",12018.53,12268.91,12018.53,12268.91,3500],["2021-08-02",11935.07,12185.45,11935.07,12185.45,5000],["2021-08-03",12352.38,12352.38,11935.07,12268.91,1900],["2021-08-04",12268.91,12268.91,12268.91,12268.91,5000],["2021-08-05",12268.91,12268.91,12268.91,12268.91,2500],["2021-08-06",12268.91,12352.38,12268.91,12352.38,2600],["2021-08-09",12268.91,12853.15,12268.91,12853.15,6200],["2021-08-10",12769.69,12769.69,12769.69,12769.69,1000],["2021-08-11",12686.22,13020.07,12686.22,13020.07,6500],["2021-08-12",12853.15,12853.15,12853.15,12853.15,3000],["2021-08-13",12853.15,12853.15,12185.45,12185.45,2100],["2021-08-16",12185.45,12936.61,12185.45,12936.61,22300],["2021-08-17",12769.69,12769.69,12769.69,12769.69,100],["2021-08-18",12686.22,12686.22,12686.22,12686.22,1500],["2021-08-19",12686.22,12686.22,12602.76,12686.22,9400],["2021-08-20",12686.22,12853.15,12352.38,12686.22,8700],["2021-08-23",12686.22,12686.22,12686.22,12686.22,0],["2021-08-24",12519.3,12519.3,12519.3,12519.3,100],["2021-08-25",12519.3,12519.3,11935.07,11935.07,2000],["2021-08-26",12018.53,12018.53,12018.53,12018.53,4000],["2021-08-27",11517.76,12352.38,11517.76,12352.38,6200],["2021-08-30",12519.3,12602.76,12519.3,12519.3,3100],["2021-08-31",12602.76,12602.76,12602.76,12602.76,3000],["2021-09-01",12602.76,13020.07,12185.45,13020.07,25300],["2021-09-06",13020.07,13103.53,12519.3,13103.53,9200],["2021-09-07",13103.53,13103.53,13103.53,13103.53,9000],["2021-09-08",13103.53,13187.0,12268.91,13103.53,17000],["2021-09-09",13103.53,13103.53,13103.53,13103.53,300],["2021-09-10",13103.53,13187.0,13103.53,13187.0,4000],["2021-09-13",13103.53,13103.53,13103.53,13103.53,2000],["2021-09-14",13103.53,13103.53,13103.53,13103.53,0],["2021-09-15",13103.53,13103.53,13103.53,13103.53,2200],["2021-09-16",13103.53,13187.0,13103.53,13187.0,7800],["2021-09-17",13103.53,13187.0,12602.76,13187.0,6300],["2021-09-20",13187.0,13270.46,13103.53,13270.46,9200],["2021-09-21",12435.84,12435.84,12435.84,12435.84,1000],["2021-09-22",13187.0,13187.0,13187.0,13187.0,21600],["2021-09-23",13187.0,13270.46,13187.0,13270.46,5600],["2021-09-24",12435.84,13103.53,12435.84,13103.53,10800],["2021-09-27",13103.53,13103.53,12519.3,12519.3,20800],["2021-09-28",13103.53,13270.46,13103.53,13270.46,7000],["2021-09-29",12268.91,13353.92,12268.91,13353.92,9100],["2021-09-30",13270.46,13437.38,12686.22,12853.15,18400],["2021-10-01",12853.15,12853.15,12853.15,12853.15,57644],["2021-10-04",13187.0,13437.38,12686.22,12769.69,24100],["2021-10-05",13270.46,13270.46,12769.69,12936.61,26500],["2021-10-06",12519.3,13437.38,12519.3,13437.38,159700],["2021-10-07",13353.92,13520.84,13353.92,13353.92,4800],["2021-10-08",12018.53,13604.31,12018.53,13353.92,56800],["2021-10-11",12769.69,13520.84,12769.69,13520.84,5000],["2021-10-12",12769.69,13520.84,12769.69,13520.84,3200],["2021-10-13",12936.61,13604.31,12936.61,13604.31,5700],["2021-10-14",13520.84,13771.23,13187.0,13771.23,9700],["2021-10-15",13020.07,13687.77,13020.07,13687.77,4000],["2021-10-18",13020.07,13687.77,13020.07,13687.77,7000],["2021-10-19",13771.23,13771.23,13771.23,13771.23,1700],["2021-10-20",13270.46,13353.92,13270.46,13353.92,3000],["2021-10-21",12936.61,14689.31,12936.61,14689.31,14700],["2021-10-22",14689.31,14689.31,14438.93,14438.93,5000],["2021-10-25",14856.24,14856.24,14772.77,14772.77,900],["2021-10-26",14772.77,14772.77,14605.85,14605.85,1600],["2021-10-27",14272.0,14522.39,14272.0,14438.93,6300],["2021-10-28",14772.77,14856.24,14522.39,14522.39,5300],["2021-10-29",14355.46,14355.46,14355.46,14355.46,1000],["2021-11-01",13854.69,14021.62,13854.69,14021.62,3000],["2021-11-02",14105.08,15023.16,14105.08,14355.46,5666],["2021-11-03",14272.0,14772.77,14272.0,14772.77,4800],["2021-11-04",14772.77,14772.77,14772.77,14772.77,50000],["2021-11-05",14188.54,14605.85,14188.54,14188.54,4200],["2021-11-08",14272.0,15357.01,14272.0,14272.0,3700],["2021-11-09",14355.46,15023.16,14355.46,14355.46,3100],["2021-11-10",14272.0,15440.47,14272.0,15440.47,8500],["2021-11-11",16275.09,16942.79,14856.24,14856.24,9500],["2021-11-12",16275.09,16275.09,15023.16,16191.63,1400],["2021-11-15",15857.78,17777.41,15857.78,16275.09,6600],["2021-11-16",15857.78,16024.7,15607.39,15607.39,8800],["2021-11-17",17026.25,17109.71,15607.39,15607.39,8300],["2021-11-18",15607.39,15607.39,15523.93,15523.93,7400],["2021-11-19",15523.93,15690.86,15523.93,15690.86,5700],["2021-11-22",15523.93,17109.71,15440.47,16692.4,10303],["2021-11-23",16692.4,16692.4,15857.78,15857.78,4000],["2021-11-24",15690.86,15941.24,15690.86,15690.86,11300],["2021-11-25",15607.39,15690.86,15440.47,15440.47,9100],["2021-11-26",15440.47,15941.24,15440.47,15941.24,8500],["2021-11-29",15857.78,15857.78,15607.39,15607.39,11500],["2021-11-30",15690.86,16608.94,15607.39,15607.39,7600],["2021-12-01",15607.39,15857.78,15440.47,15690.86,20200],["2021-12-02",16191.63,16692.4,15523.93,16275.09,15800],["2021-12-03",15523.93,15857.78,15440.47,15857.78,21200],["2021-12-06",15941.24,15941.24,15273.55,15273.55,32700],["2021-12-07",15357.01,15440.47,15357.01,15440.47,40800],["2021-12-08",15440.47,15523.93,15357.01,15357.01,2500],["2021-12-09",15271.69,15271.69,15271.69,15271.69,1000],["2021-12-10",14162.57,15271.69,14162.57,15271.69,2100],["2021-12-13",15442.33,15527.64,15357.01,15357.01,5200],["2021-12-14",14845.11,15357.01,14845.11,15357.01,2100],["2021-12-15",15186.38,15357.01,15186.38,15357.01,1400],["2021-12-16",15271.69,15357.01,15271.69,15357.01,1900],["2021-12-17",14930.43,15271.69,14930.43,15186.38,52700],["2021-12-20",14930.43,15442.33,14930.43,15357.01,40600],["2021-12-21",15612.96,15698.28,15442.33,15612.96,3700],["2021-12-22",15357.01,15357.01,15357.01,15357.01,51900],["2021-12-23",15015.74,15357.01,15015.74,15357.01,1700],["2021-12-24",15101.06,15101.06,15101.06,15101.06,500],["2021-12-27",15442.33,15442.33,15442.33,15442.33,700],["2021-12-28",15527.64,16039.54,15527.64,16039.54,102200],["2021-12-29",16210.18,17489.93,16210.18,17489.93,13700],["2021-12-30",17404.61,17404.61,17233.98,17319.29,58700],["2021-12-31",17489.93,17489.93,17489.93,17489.93,900],["2022-01-04",16295.49,16978.03,16295.49,16978.03,3200],["2022-01-05",17063.34,18599.04,17063.34,18599.04,12000],["2022-01-06",20390.69,20390.69,18087.14,18257.78,5500],["2022-01-07",18599.04,18769.68,18001.83,18001.83,3300],["2022-01-10",18087.14,18087.14,18087.14,18087.14,900],["2022-01-11",18087.14,19878.79,18087.14,18854.99,222300],["2022-01-12",18343.09,18343.09,18343.09,18343.09,4600],["2022-01-13",17916.51,17916.51,17916.51,17916.51,1000],["2022-01-14",17745.88,17745.88,17063.34,17063.34,2400],["2022-01-17",16636.76,16636.76,16551.44,16551.44,3000],["2022-01-18",15357.01,16636.76,15357.01,16210.18,13600],["2022-01-19",16295.49,16295.49,16295.49,16295.49,1200],["2022-01-20",16295.49,16295.49,16295.49,16295.49,1500],["2022-01-21",17916.51,17916.51,16380.81,16380.81,1800],["2022-01-24",16380.81,16380.81,16380.81,16380.81,1200],["2022-01-25",16295.49,18001.83,16295.49,18001.83,4300],["2022-01-26",19793.48,19793.48,19793.48,19793.48,46400],["2022-01-27",18769.68,21755.76,18087.14,21755.76,65524],["2022-01-28",21755.76,21755.76,20049.43,20049.43,1700],["2022-02-07",19793.48,20134.74,19793.48,20134.74,3300],["2022-02-08",20476.01,20476.01,19878.79,19964.11,3300],["2022-02-09",19878.79,21926.4,19878.79,21926.4,56200],["2022-02-10",22182.35,22182.35,21499.81,21499.81,6500],["2022-02-11",20305.38,20305.38,20305.38,20305.38,2000],["2022-02-14",20476.01,20476.01,20390.69,20390.69,2300],["2022-02-15",20476.01,22352.98,20305.38,20987.91,118100],["2022-02-16",21755.76,21755.76,21158.55,21755.76,2700],["2022-02-17",20731.96,22950.2,20731.96,22950.2,1100],["2022-02-18",21414.5,21414.5,20987.91,21329.18,2800],["2022-02-21",22182.35,22182.35,21414.5,21414.5,1700],["2022-02-22",21414.5,21414.5,19281.58,20731.96,1900],["2022-02-23",22182.35,22779.56,22182.35,22779.56,40000],["2022-02-24",24997.8,24997.8,21329.18,21329.18,5200],["2022-02-25",21329.18,21329.18,19366.89,19366.89,5700],["2022-02-28",21243.86,21243.86,21243.86,21243.86,10100],["2022-03-01",21414.5,21585.13,21414.5,21585.13,500],["2022-03-02",21329.18,21670.45,21329.18,21414.5,1900],["2022-03-03",19537.53,20134.74,19537.53,20134.74,1189],["2022-03-04",20134.74,20220.06,20134.74,20220.06,3800],["2022-03-07",19366.89,19366.89,19366.89,19366.89,800],["2022-03-08",19878.79,20476.01,19878.79,20476.01,2600],["2022-03-09",20476.01,20476.01,20476.01,20476.01,0],["2022-03-10",19708.16,20476.01,19708.16,19878.79,1600],["2022-03-11",18854.99,21329.18,18854.99,19537.53,2500],["2022-03-14",19452.21,19452.21,19452.21,19452.21,900],["2022-03-15",20476.01,20476.01,19025.63,19025.63,600],["2022-03-16",18343.09,18343.09,18343.09,18343.09,100],["2022-03-17",18428.41,18684.36,18428.41,18684.36,800],["2022-03-18",18001.83,18001.83,18001.83,18001.83,100],["2022-03-21",16466.13,17745.88,16466.13,17745.88,1200],["2022-03-22",19452.21,19452.21,18599.04,18599.04,20200],["2022-03-23",18257.78,18769.68,18257.78,18769.68,600],["2022-03-24",18257.78,18257.78,18257.78,18257.78,1000],["2022-03-25",17063.34,17063.34,17063.34,17063.34,1000],["2022-03-28",16722.08,16722.08,16722.08,16722.08,84000],["2022-03-29",16892.71,16892.71,16892.71,16892.71,30000],["2022-03-30",17063.34,17063.34,17063.34,17063.34,1000],["2022-03-31",17063.34,17063.34,17063.34,17063.34,0],["2022-04-01",16466.13,16466.13,16466.13,16466.13,2000],["2022-04-04",18087.14,18087.14,18087.14,18087.14,1000],["2022-04-05",19878.79,19878.79,19878.79,19878.79,100],["2022-04-06",19793.48,19793.48,18172.46,18172.46,2200],["2022-04-07",17233.98,17233.98,17233.98,17233.98,100],["2022-04-08",17233.98,17233.98,17233.98,17233.98,0],["2022-04-12",18940.31,18940.31,16978.03,16978.03,200],["2022-04-13",16978.03,16978.03,16978.03,16978.03,0],["2022-04-14",16636.76,16636.76,16636.76,16636.76,100],["2022-04-15",15442.33,15442.33,15442.33,15442.33,1100],["2022-04-18",15442.33,15442.33,15442.33,15442.33,200000],["2022-04-19",15954.23,15954.23,15954.23,15954.23,100500],["2022-04-20",17404.61,17489.93,17148.66,17148.66,500],["2022-04-21",17148.66,17148.66,17148.66,17148.66,0],["2022-04-22",17233.98,17233.98,17233.98,17233.98,1000],["2022-04-25",18940.31,18940.31,17489.93,17489.93,1700],["2022-04-26",16210.18,17489.93,16210.18,17489.93,1600],["2022-04-27",17745.88,17745.88,17745.88,17745.88,1000],["2022-04-28",19452.21,19452.21,19452.21,19452.21,3300],["2022-04-29",19452.21,19452.21,19452.21,19452.21,0],["2022-05-04",18769.68,19452.21,18769.68,18940.31,2800],["2022-05-05",18599.04,19622.84,18599.04,19622.84,1500],["2022-05-06",19281.58,19281.58,18769.68,18769.68,1000],["2022-05-09",17575.24,17745.88,17575.24,17575.24,1100],["2022-05-10",16636.76,16636.76,16636.76,16636.76,300],["2022-05-11",16636.76,16636.76,16636.76,16636.76,0],["2022-05-12",16380.81,16380.81,16380.81,16380.81,600],["2022-05-13",16210.18,16210.18,16210.18,16210.18,300],["2022-05-16",16295.49,16466.13,16295.49,16466.13,1300],["2022-05-17",16039.54,16210.18,16039.54,16210.18,1500],["2022-05-18",16210.18,16210.18,16210.18,16210.18,0],["2022-05-19",16210.18,16210.18,16210.18,16210.18,0],["2022-05-20",17831.19,17831.19,16210.18,16210.18,68100],["2022-05-23",16210.18,16210.18,16210.18,16210.18,0],["2022-05-24",17831.19,17831.19,15783.59,17831.19,92500],["2022-05-25",16295.49,16295.49,16295.49,16295.49,1000],["2022-05-26",16295.49,16295.49,16295.49,16295.49,0],["2022-05-27",17831.19,17831.19,17831.19,17831.19,100],["2022-05-30",17916.51,17916.51,17916.51,17916.51,500],["2022-05-31",17831.19,17831.19,17489.93,17489.93,80000],["2022-06-01",17489.93,17489.93,17489.93,17489.93,0],["2022-06-02",17233.98,17233.98,17233.98,17233.98,1000],["2022-06-03",16892.71,16892.71,16892.71,16892.71,1000],["2022-06-06",16551.44,18513.73,16551.44,18513.73,249300],["2022-06-07",17063.34,17063.34,17063.34,17063.34,500],["2022-06-08",16892.71,16892.71,16892.71,16892.71,1000],["2022-06-09",16892.71,16892.71,16892.71,16892.71,0],["2022-06-10",16466.13,16466.13,16466.13,16466.13,1500],["2022-06-13",16210.18,16210.18,16210.18,16210.18,500],["2022-06-14",15954.23,15954.23,15954.23,15954.23,600],["2022-06-15",15766.53,15766.53,15766.53,15766.53,500],["2022-06-16",15766.53,15766.53,15766.53,15766.53,0],["2022-06-17",15578.83,15578.83,15578.83,15578.83,500],["2022-06-20",15578.83,15578.83,15578.83,15578.83,0],["2022-06-21",15484.98,15484.98,15484.98,15484.98,500],["2022-06-22",15484.98,15484.98,15484.98,15484.98,0],["2022-06-23",15391.14,15391.14,15391.14,15391.14,500],["2022-06-24",15109.59,15109.59,15109.59,15109.59,300],["2022-06-27",15109.59,15109.59,15109.59,15109.59,0],["2022-06-28",15015.74,15015.74,15015.74,15015.74,300],["2022-06-29",15015.74,15015.74,15015.74,15015.74,0],["2022-06-30",15015.74,15015.74,15015.74,15015.74,0],["2022-07-01",14828.05,14828.05,14828.05,14828.05,500],["2022-07-04",14828.05,14828.05,14828.05,14828.05,0],["2022-07-05",14640.35,14734.2,14640.35,14734.2,700],["2022-07-06",14734.2,14734.2,14734.2,14734.2,0],["2022-07-07",14546.5,14546.5,14546.5,14546.5,300],["2022-07-08",14640.35,14640.35,14640.35,14640.35,500],["2022-07-11",14640.35,14640.35,14640.35,14640.35,0],["2022-07-12",14546.5,14546.5,14546.5,14546.5,300],["2022-07-13",14546.5,14546.5,14546.5,14546.5,0],["2022-07-14",14546.5,14546.5,14546.5,14546.5,0],["2022-07-15",14452.65,14452.65,14452.65,14452.65,300],["2022-07-18",14452.65,14452.65,14452.65,14452.65,0],["2022-07-19",14452.65,14452.65,14452.65,14452.65,0],["2022-07-20",14546.5,14546.5,14546.5,14546.5,500],["2022-07-21",14546.5,14546.5,14546.5,14546.5,0],["2022-07-22",14546.5,14546.5,14546.5,14546.5,300],["2022-07-25",14358.8,14358.8,14358.8,14358.8,500],["2022-07-26",14358.8,14358.8,14358.8,14358.8,0],["2022-07-27",14077.26,14077.26,14077.26,14077.26,300],["2022-07-28",14358.8,14358.8,14358.8,14358.8,300],["2022-07-29",14171.11,14171.11,14171.11,14171.11,200],["2022-08-01",14264.95,14264.95,14264.95,14264.95,500],["2022-08-02",14264.95,14264.95,14264.95,14264.95,300],["2022-08-03",14264.95,14264.95,14264.95,14264.95,0],["2022-08-04",14452.65,14452.65,14452.65,14452.65,300],["2022-08-05",14452.65,14452.65,14452.65,14452.65,0],["2022-08-08",14546.5,14546.5,14546.5,14546.5,500],["2022-08-09",14546.5,14546.5,14546.5,14546.5,0],["2022-08-10",14452.65,14452.65,14452.65,14452.65,200],["2022-08-11",15109.59,15109.59,15109.59,15109.59,300],["2022-08-12",15109.59,15109.59,15109.59,15109.59,0],["2022-08-15",15109.59,15109.59,15109.59,15109.59,0],["2022-08-16",15203.44,15203.44,15203.44,15203.44,300],["2022-08-17",15297.29,15297.29,15297.29,15297.29,200],["2022-08-18",15297.29,15297.29,15297.29,15297.29,0],["2022-08-19",15297.29,15297.29,15297.29,15297.29,200],["2022-08-22",15297.29,15297.29,15297.29,15297.29,0],["2022-08-23",15015.74,15015.74,15015.74,15015.74,500],["2022-08-24",15109.59,15109.59,15109.59,15109.59,300],["2022-08-25",15203.44,16611.16,15203.44,15203.44,700],["2022-08-26",15578.83,16705.01,15578.83,16705.01,300],["2022-08-29",15297.29,18300.44,15297.29,15766.53,600],["2022-08-30",15766.53,15766.53,15766.53,15766.53,0],["2022-08-31",15015.74,15203.44,15015.74,15203.44,1200],["2022-09-05",15203.44,15203.44,15203.44,15203.44,0],["2022-09-06",15297.29,15297.29,15297.29,15297.29,200],["2022-09-07",15297.29,15297.29,15297.29,15297.29,0],["2022-09-08",15297.29,15297.29,15297.29,15297.29,0],["2022-09-09",15203.44,15203.44,15203.44,15203.44,200],["2022-09-12",15484.98,15484.98,15484.98,15484.98,200],["2022-09-13",15484.98,15484.98,15484.98,15484.98,0],["2022-09-14",15203.44,15203.44,15203.44,15203.44,1500],["2022-09-15",15203.44,15203.44,15203.44,15203.44,200],["2022-09-16",15203.44,15203.44,15203.44,15203.44,200],["2022-09-19",15109.59,15109.59,15109.59,15109.59,626540],["2022-09-20",15109.59,15109.59,15109.59,15109.59,0],["2022-09-21",14828.05,14828.05,14828.05,14828.05,300],["2022-09-22",14640.35,14640.35,14640.35,14640.35,300],["2022-09-23",16048.07,16048.07,14546.5,14640.35,800],["2022-09-26",16048.07,16048.07,14828.05,14828.05,500],["2022-09-27",14640.35,14734.2,14640.35,14734.2,500],["2022-09-28",14171.11,14358.8,14171.11,14358.8,1100],["2022-09-29",14452.65,14452.65,14452.65,14452.65,700],["2022-09-30",14264.95,14264.95,14264.95,14264.95,400],["2022-10-03",14264.95,14264.95,14264.95,14264.95,0],["2022-10-04",14171.11,14171.11,14171.11,14171.11,500],["2022-10-05",14171.11,14264.95,14171.11,14264.95,500],["2022-10-06",14171.11,14171.11,14171.11,14171.11,200],["2022-10-07",13608.02,13608.02,13420.32,13420.32,3000],["2022-10-10",13326.47,13326.47,13326.47,13326.47,500],["2022-10-11",12763.38,12763.38,12763.38,12763.38,4000],["2022-10-12",12857.23,12857.23,12857.23,12857.23,5000],["2022-10-13",12857.23,12857.23,12857.23,12857.23,0],["2022-10-14",13138.77,13608.02,13138.77,13608.02,700],["2022-10-17",13608.02,13608.02,13608.02,13608.02,0],["2022-10-18",13420.32,13701.86,13420.32,13701.86,1300],["2022-10-19",13514.17,13514.17,13514.17,13514.17,1000],["2022-10-20",13138.77,13232.62,13138.77,13232.62,1500],["2022-10-21",12951.08,12951.08,12951.08,12951.08,500],["2022-10-24",12857.23,12857.23,12857.23,12857.23,500],["2022-10-25",12857.23,12857.23,12857.23,12857.23,0],["2022-10-26",12669.53,12669.53,12669.53,12669.53,2500],["2022-10-27",12481.84,12481.84,12481.84,12481.84,1000],["2022-10-28",12575.68,12575.68,12575.68,12575.68,1000],["2022-10-31",12387.99,12387.99,11355.65,12200.29,3100],["2022-11-01",11824.9,11918.75,11824.9,11918.75,4500],["2022-11-02",12012.59,12012.59,12012.59,12012.59,3000],["2022-11-03",12012.59,12012.59,12012.59,12012.59,0],["2022-11-04",12012.59,12012.59,12012.59,12012.59,1000],["2022-11-07",12012.59,12012.59,12012.59,12012.59,0],["2022-11-08",12012.59,12012.59,12012.59,12012.59,9000],["2022-11-09",11918.75,11918.75,11824.9,11824.9,10000],["2022-11-10",11918.75,11918.75,11918.75,11918.75,4000],["2022-11-11",11637.2,12012.59,11637.2,12012.59,9000],["2022-11-14",11918.75,12294.14,11918.75,12294.14,2300],["2022-11-15",11261.81,13514.17,11261.81,11824.9,12200],["2022-11-16",11355.65,12294.14,11355.65,12294.14,9000],["2022-11-17",13514.17,13514.17,12387.99,12387.99,300],["2022-11-18",11824.9,13608.02,11824.9,13608.02,2100],["2022-11-21",12763.38,14921.89,12763.38,12763.38,3600],["2022-11-22",12200.29,12575.68,12200.29,12575.68,5000],["2022-11-23",12763.38,12857.23,12763.38,12763.38,4000],["2022-11-24",12200.29,12387.99,12200.29,12387.99,5000],["2022-11-25",12200.29,12481.84,12200.29,12481.84,6500],["2022-11-28",12575.68,12669.53,12575.68,12669.53,4000],["2022-11-29",12387.99,12763.38,12387.99,12763.38,9000],["2022-11-30",12763.38,12763.38,12763.38,12763.38,0],["2022-12-01",12200.29,12857.23,12200.29,12857.23,11000],["2022-12-02",12387.99,12951.08,12387.99,12951.08,6000],["2022-12-05",12387.99,13608.02,12387.99,13138.77,12600],["2022-12-06",12387.99,12387.99,12387.99,12387.99,3000],["2022-12-07",12200.29,12200.29,12200.29,12200.29,11000],["2022-12-08",12200.29,12481.84,12200.29,12481.84,3500],["2022-12-09",12200.29,12481.84,12200.29,12481.84,10000],["2022-12-12",12575.68,12575.68,12575.68,12575.68,2000],["2022-12-13",12575.68,12575.68,12575.68,12575.68,2000],["2022-12-14",12669.53,12669.53,12669.53,12669.53,12000],["2022-12-15",12857.23,12951.08,12857.23,12951.08,11100],["2022-12-16",12669.53,12951.08,12669.53,12951.08,17000],["2022-12-19",12669.53,13044.93,12669.53,13044.93,15000],["2022-12-20",12387.99,12387.99,12387.99,12387.99,21000],["2022-12-21",12200.29,12763.38,12200.29,12763.38,17000],["2022-12-22",12200.29,12481.84,12200.29,12481.84,22000],["2022-12-23",12200.29,12200.29,12200.29,12200.29,20000],["2022-12-26",11731.05,11731.05,11731.05,11731.05,10000],["2022-12-27",11824.9,11918.75,11824.9,11918.75,26000],["2022-12-28",12012.59,12012.59,12012.59,12012.59,15000],["2022-12-29",12106.44,12106.44,12106.44,12106.44,18000],["2022-12-30",11824.9,12481.84,11824.9,12481.84,16000],["2023-01-03",12012.59,12575.68,12012.59,12575.68,27000],["2023-01-04",12200.29,13514.17,12200.29,12763.38,17000],["2023-01-05",12763.38,12763.38,12763.38,12763.38,6000],["2023-01-06",12481.84,12857.23,12481.84,12575.68,8000],["2023-01-09",12387.99,12575.68,12387.99,12575.68,5000],["2023-01-10",12387.99,12387.99,12387.99,12387.99,2000],["2023-01-11",11731.05,13608.02,11731.05,12481.84,11500],["2023-01-12",12294.14,12387.99,12294.14,12387.99,4000],["2023-01-13",12200.29,12481.84,12200.29,12481.84,7000],["2023-01-16",12387.99,12387.99,12387.99,12387.99,4000],["2023-01-17",12294.14,12575.68,12294.14,12575.68,7000],["2023-01-18",12387.99,12669.53,12387.99,12669.53,7500],["2023-01-19",12387.99,12763.38,12387.99,12763.38,8000],["2023-01-27",12669.53,12857.23,12669.53,12857.23,5600],["2023-01-30",12669.53,12763.38,12669.53,12763.38,4000],["2023-01-31",12763.38,12763.38,12763.38,12763.38,3500],["2023-02-01",12575.68,12763.38,12575.68,12763.38,6000],["2023-02-02",12575.68,13326.47,12575.68,12669.53,5000],["2023-02-03",12387.99,13326.47,12387.99,13326.47,12000],["2023-02-06",12669.53,12763.38,12669.53,12763.38,3000],["2023-02-07",12481.84,13889.56,12481.84,13608.02,7000],["2023-02-08",13044.93,13044.93,13044.93,13044.93,3500],["2023-02-09",12763.38,12857.23,12763.38,12857.23,4500],["2023-02-10",12857.23,12857.23,12857.23,12857.23,3500],["2023-02-13",12294.14,12294.14,12294.14,12294.14,2000],["2023-02-14",11543.35,12200.29,11543.35,12200.29,5500],["2023-02-15",11449.5,12012.59,11449.5,12012.59,5000],["2023-02-16",11731.05,12575.68,11731.05,12575.68,5000],["2023-02-17",12387.99,12481.84,12387.99,12481.84,3500],["2023-02-20",12387.99,12387.99,12294.14,12294.14,4000],["2023-02-21",12575.68,12575.68,12575.68,12575.68,11000],["2023-02-22",12012.59,12106.44,12012.59,12106.44,4000],["2023-02-23",11449.5,11731.05,11449.5,11731.05,5500],["2023-02-24",11261.81,11261.81,11261.81,11261.81,1200],["2023-02-27",12387.99,12387.99,12012.59,12012.59,4100],["2023-02-28",12106.44,13138.77,12106.44,12481.84,13500],["2023-03-01",12575.68,13138.77,12575.68,12575.68,5600],["2023-03-02",12575.68,13138.77,12575.68,12575.68,6000],["2023-03-03",12575.68,12575.68,12575.68,12575.68,1500],["2023-03-06",13138.77,13138.77,12763.38,12763.38,6000],["2023-03-07",12575.68,12669.53,12575.68,12669.53,12000],["2023-03-08",12575.68,12575.68,12575.68,12575.68,4000],["2023-03-09",12575.68,12575.68,12575.68,12575.68,4000],["2023-03-10",12575.68,12575.68,12575.68,12575.68,2000],["2023-03-13",12575.68,12575.68,12575.68,12575.68,6000],["2023-03-14",12575.68,12575.68,12575.68,12575.68,4000],["2023-03-15",12575.68,12669.53,12575.68,12669.53,6000],["2023-03-16",13138.77,13138.77,12669.53,12669.53,2100],["2023-03-17",12669.53,12669.53,12669.53,12669.53,4000],["2023-03-20",12575.68,12575.68,12481.84,12481.84,2500],["2023-03-21",12575.68,12575.68,12575.68,12575.68,3500],["2023-03-22",12575.68,13138.77,12575.68,12669.53,9100],["2023-03-23",11824.9,13138.77,11824.9,12481.84,6000],["2023-03-24",12387.99,13138.77,12387.99,12575.68,8400],["2023-03-27",12669.53,12669.53,12669.53,12669.53,5000],["2023-03-28",12012.59,12481.84,12012.59,12481.84,5000],["2023-03-29",12481.84,12481.84,12481.84,12481.84,5000],["2023-03-30",12012.59,12387.99,12012.59,12387.99,8700],["2023-03-31",12106.44,12575.68,12106.44,12575.68,5000],["2023-04-03",12200.29,12763.38,12200.29,12669.53,10000],["2023-04-04",12012.59,12387.99,12012.59,12387.99,7000],["2023-04-05",12294.14,12669.53,12294.14,12481.84,9500],["2023-04-06",12669.53,12669.53,12481.84,12481.84,11000],["2023-04-07",12012.59,12012.59,12012.59,12012.59,1000],["2023-04-10",11824.9,12200.29,11824.9,12200.29,2500],["2023-04-11",12294.14,12294.14,12294.14,12294.14,1000],["2023-04-12",12294.14,12294.14,12294.14,12294.14,2000],["2023-04-13",12387.99,12387.99,12387.99,12387.99,3800],["2023-04-14",11824.9,12200.29,11824.9,12200.29,9000],["2023-04-17",11824.9,12200.29,11824.9,12200.29,4500],["2023-04-18",11824.9,12106.44,11824.9,12106.44,2000],["2023-04-19",12012.59,12200.29,12012.59,12200.29,8500],["2023-04-20",11824.9,12106.44,11824.9,12106.44,2500],["2023-04-21",11824.9,12106.44,11824.9,12106.44,4900],["2023-04-24",11731.05,11918.75,11731.05,11918.75,2000],["2023-04-25",12012.59,12012.59,12012.59,12012.59,1500],["2023-04-26",11824.9,11824.9,11824.9,11824.9,2500],["2023-04-27",12200.29,12200.29,11918.75,11918.75,5800],["2023-04-28",11637.2,12012.59,11637.2,12012.59,3500],["2023-05-04",11261.81,11637.2,11261.81,11637.2,2500],["2023-05-05",11918.75,11918.75,11918.75,11918.75,2000],["2023-05-08",11731.05,12012.59,11731.05,12012.59,6000],["2023-05-09",11824.9,12012.59,11824.9,12012.59,2000],["2023-05-10",11918.75,12200.29,11918.75,12200.29,3500],["2023-05-11",11824.9,12200.29,11824.9,12200.29,3000],["2023-05-12",11637.2,11918.75,11637.2,11918.75,3500],["2023-05-15",12012.59,12106.44,12012.59,12106.44,3500],["2023-05-16",12012.59,12106.44,12012.59,12106.44,6800],["2023-05-17",11637.2,11824.9,11637.2,11824.9,2000],["2023-05-18",11918.75,11918.75,11918.75,11918.75,2000],["2023-05-19",11824.9,11918.75,11824.9,11918.75,3200],["2023-05-22",11918.75,12106.44,11918.75,12106.44,4500],["2023-05-23",12106.44,12106.44,12106.44,12106.44,4000],["2023-05-24",12012.59,12012.59,12012.59,12012.59,1000],["2023-05-25",11731.05,12200.29,11731.05,12200.29,3600],["2023-05-26",12012.59,12012.59,12012.59,12012.59,1000],["2023-05-29",11824.9,12106.44,11824.9,12106.44,1800],["2023-05-30",11824.9,11918.75,11824.9,11918.75,1444830],["2023-05-31",11824.9,11824.9,11824.9,11824.9,1000],["2023-06-01",12012.59,12012.59,12012.59,12012.59,1000],["2023-06-02",12106.44,12200.29,12106.44,12200.29,3000],["2023-06-05",12200.29,12294.14,12200.29,12294.14,1600],["2023-06-06",12012.59,12294.14,12012.59,12294.14,4100],["2023-06-07",12200.29,12200.29,12200.29,12200.29,1000],["2023-06-08",12294.14,12294.14,12294.14,12294.14,1000],["2023-06-09",12294.14,12481.84,12294.14,12294.14,2100],["2023-06-12",12387.99,12387.99,12387.99,12387.99,1000],["2023-06-13",12481.84,12481.84,12481.84,12481.84,1000],["2023-06-14",12481.84,12481.84,12481.84,12481.84,1000],["2023-06-15",12200.29,12200.29,12200.29,12200.29,1000],["2023-06-16",12012.59,12200.29,12012.59,12200.29,1500],["2023-06-19",12200.29,12200.29,12200.29,12200.29,0],["2023-06-20",12200.29,12200.29,12200.29,12200.29,1000],["2023-06-21",12200.29,12200.29,12200.29,12200.29,1000],["2023-06-22",12294.14,12294.14,12294.14,12294.14,1000],["2023-06-23",12106.44,12106.44,12106.44,12106.44,1000],["2023-06-26",11918.75,11918.75,11918.75,11918.75,1000],["2023-06-27",12106.44,12106.44,12106.44,12106.44,2000],["2023-06-28",12106.44,12200.29,12106.44,12200.29,2000],["2023-06-29",12106.44,12106.44,12106.44,12106.44,1000],["2023-06-30",12106.44,12106.44,12106.44,12106.44,1000],["2023-07-03",12106.44,12200.29,12106.44,12200.29,1700],["2023-07-04",12106.44,12200.29,12106.44,12200.29,2000],["2023-07-05",12106.44,12294.14,12106.44,12294.14,2500],["2023-07-06",12012.59,12012.59,12012.59,12012.59,1000],["2023-07-07",11824.9,12200.29,11824.9,12200.29,1500],["2023-07-10",12387.99,13044.93,12387.99,13044.93,4000],["2023-07-11",12481.84,12481.84,12481.84,12481.84,2000],["2023-07-12",12481.84,12481.84,12481.84,12481.84,1000],["2023-07-13",12106.44,12294.14,12106.44,12200.29,5400],["2023-07-14",12012.59,12200.29,12012.59,12200.29,2000],["2023-07-17",11918.75,11918.75,11918.75,11918.75,800],["2023-07-18",11918.75,12012.59,11918.75,12012.59,2000],["2023-07-19",11824.9,12106.44,11824.9,12106.44,2000],["2023-07-20",11824.9,11824.9,11824.9,11824.9,500],["2023-07-21",11731.05,11918.75,11731.05,11918.75,1000],["2023-07-24",11824.9,12200.29,11824.9,12200.29,1700],["2023-07-25",12012.59,12012.59,12012.59,12012.59,1000],["2023-07-26",12857.23,13138.77,12857.23,13138.77,14700],["2023-07-27",12575.68,12575.68,12575.68,12575.68,1000],["2023-07-28",13608.02,13608.02,13138.77,13138.77,4000],["2023-07-31",12857.23,13138.77,12857.23,13138.77,1800],["2023-08-01",12763.38,13044.93,12763.38,13044.93,1200],["2023-08-02",13044.93,13044.93,13044.93,13044.93,0],["2023-08-03",12763.38,12763.38,12763.38,12763.38,1000],["2023-08-04",12763.38,12763.38,12763.38,12763.38,1000],["2023-08-07",13044.93,13044.93,13044.93,13044.93,1500],["2023-08-08",12857.23,12857.23,12857.23,12857.23,500],["2023-08-09",12857.23,12857.23,12857.23,12857.23,500],["2023-08-10",12763.38,12763.38,12669.53,12669.53,1600],["2023-08-11",13701.86,13701.86,13044.93,13044.93,1500],["2023-08-14",14077.26,14077.26,13326.47,13326.47,5000],["2023-08-15",14264.95,14264.95,13138.77,14171.11,4800],["2023-08-16",13420.32,13514.17,13420.32,13420.32,2000],["2023-08-17",14546.5,14546.5,13514.17,13514.17,4100],["2023-08-18",13232.62,14546.5,12857.23,12857.23,9600],["2023-08-21",12481.84,12481.84,12481.84,12481.84,1000],["2023-08-22",12575.68,12575.68,12481.84,12481.84,2500],["2023-08-23",12575.68,12575.68,12575.68,12575.68,1000],["2023-08-24",12575.68,12575.68,12575.68,12575.68,1000],["2023-08-25",12575.68,12575.68,12575.68,12575.68,0],["2023-08-28",12669.53,12669.53,12669.53,12669.53,1000],["2023-08-29",12669.53,12669.53,12669.53,12669.53,1500],["2023-08-30",13326.47,13326.47,12669.53,12669.53,2500],["2023-08-31",12669.53,12763.38,12669.53,12763.38,1100],["2023-09-05",12857.23,12857.23,12857.23,12857.23,1500],["2023-09-06",12763.38,12763.38,12763.38,12763.38,1000],["2023-09-07",12763.38,12951.08,12669.53,12669.53,2100],["2023-09-08",13420.32,13420.32,12857.23,12857.23,2000],["2023-09-11",12669.53,12669.53,12669.53,12669.53,1100],["2023-09-12",12669.53,13138.77,12669.53,12669.53,1800],["2023-09-13",12669.53,12669.53,12669.53,12669.53,1000],["2023-09-14",12763.38,12763.38,12763.38,12763.38,1000],["2023-09-15",12669.53,13138.77,12669.53,12669.53,1500],["2023-09-18",12669.53,12669.53,12669.53,12669.53,1000],["2023-09-19",12669.53,12669.53,12575.68,12575.68,315600],["2023-09-20",12863.68,12863.68,12671.68,12671.68,5000],["2023-09-21",12575.68,12575.68,12479.69,12479.69,2100],["2023-09-22",12191.69,12191.69,12191.69,12191.69,500],["2023-09-25",12191.69,12191.69,12095.7,12095.7,2400],["2023-09-26",12095.7,12575.68,11231.72,11327.72,5500],["2023-09-27",11039.72,12383.69,10367.74,12383.69,16300],["2023-09-28",11327.72,13055.67,11327.72,11519.71,1600],["2023-09-29",11135.72,11135.72,11135.72,11135.72,1000],["2023-10-02",11231.72,11231.72,11231.72,11231.72,1000],["2023-10-03",11903.7,12287.69,11423.71,11423.71,103000],["2023-10-04",11135.72,11519.71,11135.72,11519.71,23500],["2023-10-05",11423.71,11423.71,11423.71,11423.71,500],["2023-10-06",11327.72,11327.72,11327.72,11327.72,190600],["2023-10-09",11327.72,11327.72,11327.72,11327.72,0],["2023-10-10",11423.71,11999.7,11423.71,11519.71,4500],["2023-10-11",11327.72,11327.72,11039.72,11039.72,400],["2023-10-12",11039.72,11039.72,11039.72,11039.72,100000],["2023-10-13",11327.72,11327.72,11039.72,11039.72,4300],["2023-10-16",11231.72,11231.72,11039.72,11039.72,101400],["2023-10-17",11039.72,11039.72,11039.72,11039.72,46000],["2023-10-18",11039.72,11039.72,11039.72,11039.72,60000],["2023-10-19",11327.72,11327.72,11327.72,11327.72,1900],["2023-10-20",11231.72,11903.7,11231.72,11903.7,2000],["2023-10-23",11327.72,11327.72,11327.72,11327.72,500],["2023-10-24",11519.71,11519.71,11519.71,11519.71,1900],["2023-10-25",11231.72,11807.7,11231.72,11807.7,4000],["2023-10-26",11807.7,11807.7,11807.7,11807.7,0],["2023-10-27",11327.72,11807.7,11327.72,11807.7,2000],["2023-10-30",11519.71,11519.71,11519.71,11519.71,500],["2023-10-31",11327.72,11423.71,11327.72,11423.71,2000],["2023-11-01",11231.72,11519.71,11231.72,11519.71,4000],["2023-11-02",11327.72,11711.71,11327.72,11711.71,4500],["2023-11-03",11807.7,11807.7,11807.7,11807.7,1500],["2023-11-06",11807.7,11807.7,11807.7,11807.7,100],["2023-11-07",11615.71,11615.71,11615.71,11615.71,1000],["2023-11-08",11327.72,11999.7,11327.72,11999.7,1500],["2023-11-09",12095.7,12095.7,12095.7,12095.7,500],["2023-11-10",12095.7,12095.7,12095.7,12095.7,1000],["2023-11-13",11327.72,12095.7,11327.72,12095.7,1500],["2023-11-14",11711.71,12191.69,11711.71,12191.69,2000],["2023-11-15",12287.69,12287.69,12287.69,12287.69,1000],["2023-11-16",12287.69,12287.69,12287.69,12287.69,0],["2023-11-17",12287.69,12287.69,12287.69,12287.69,1000],["2023-11-20",12191.69,12191.69,12191.69,12191.69,1000],["2023-11-21",12095.7,12095.7,12095.7,12095.7,1000],["2023-11-22",11999.7,11999.7,11999.7,11999.7,2000],["2023-11-23",11999.7,12095.7,11999.7,12095.7,1000],["2023-11-24",12095.7,12095.7,12095.7,12095.7,0],["2023-11-27",11903.7,12095.7,11903.7,12095.7,1500],["2023-11-28",11999.7,11999.7,11999.7,11999.7,500],["2023-11-29",11711.71,12191.69,11711.71,12191.69,3100],["2023-11-30",12191.69,12287.69,12191.69,12287.69,2500],["2023-12-01",12479.69,12479.69,12479.69,12479.69,2000],["2023-12-04",12575.68,12767.68,12575.68,12767.68,5000],["2023-12-05",12671.68,12671.68,12671.68,12671.68,1500],["2023-12-06",12767.68,12863.68,12767.68,12863.68,3000],["2023-12-07",12767.68,12767.68,12767.68,12767.68,1500],["2023-12-08",12767.68,13055.67,12767.68,13055.67,3100],["2023-12-11",13055.67,13247.67,13055.67,13247.67,1500],["2023-12-12",12191.69,13439.66,11999.7,13439.66,4000],["2023-12-13",13343.66,13343.66,13343.66,13343.66,104400],["2023-12-14",13439.66,13439.66,13439.66,13439.66,1500],["2023-12-15",13343.66,13343.66,13343.66,13343.66,1000],["2023-12-18",13343.66,13343.66,13343.66,13343.66,0],["2023-12-19",13343.66,13343.66,13343.66,13343.66,0],["2023-12-20",12767.68,12959.67,12767.68,12959.67,2500],["2023-12-21",12959.67,12959.67,12959.67,12959.67,0],["2023-12-22",12959.67,12959.67,12959.67,12959.67,0],["2023-12-25",13247.67,13343.66,11807.7,13055.67,6400],["2023-12-26",12959.67,13151.67,12863.68,13151.67,3000],["2023-12-27",13055.67,13151.67,13055.67,13151.67,4500],["2023-12-28",12479.69,13247.67,12479.69,13247.67,5000],["2023-12-29",13151.67,13343.66,12095.7,13151.67,148500],["2024-01-02",13055.67,13343.66,13055.67,13343.66,5000],["2024-01-03",13247.67,13343.66,12095.7,13151.67,8100],["2024-01-04",13055.67,13343.66,12863.68,13343.66,6100],["2024-01-05",13247.67,13439.66,12191.69,13439.66,7200],["2024-01-08",13439.66,13439.66,13439.66,13439.66,0],["2024-01-09",13343.66,13343.66,12287.69,13055.67,4600],["2024-01-10",12959.67,12959.67,12863.68,12863.68,2100],["2024-01-11",12863.68,12863.68,12863.68,12863.68,0],["2024-01-12",12863.68,12863.68,12863.68,12863.68,0],["2024-01-15",12863.68,12863.68,12863.68,12863.68,0],["2024-01-16",12191.69,12575.68,12191.69,12575.68,1500],["2024-01-17",12767.68,12767.68,12767.68,12767.68,2000],["2024-01-18",12767.68,12863.68,12767.68,12863.68,2100],["2024-01-19",12863.68,13247.67,12863.68,12959.67,7000],["2024-01-22",12863.68,12863.68,12863.68,12863.68,1500],["2024-01-23",12863.68,13343.66,11711.71,13247.67,15700],["2024-01-24",13151.67,13151.67,12479.69,13151.67,301500],["2024-01-25",13055.67,13151.67,12095.7,12095.7,2400],["2024-01-26",12479.69,12671.68,12479.69,12479.69,2100],["2024-01-29",12479.69,12575.68,12383.69,12383.69,3300],["2024-01-30",12575.68,12575.68,12575.68,12575.68,1000],["2024-01-31",12575.68,12575.68,12575.68,12575.68,0],["2024-02-01",12575.68,12575.68,12575.68,12575.68,0],["2024-02-02",12479.69,12479.69,12191.69,12287.69,3600],["2024-02-05",12287.69,12287.69,12287.69,12287.69,0],["2024-02-06",12383.69,12575.68,12383.69,12479.69,8700],["2024-02-07",12479.69,12479.69,12479.69,12479.69,0],["2024-02-15",12479.69,12575.68,11231.72,11231.72,40800],["2024-02-16",11519.71,11711.71,11519.71,11711.71,2100],["2024-02-19",11711.71,11807.7,10847.73,11327.72,8100],["2024-02-20",11423.71,11423.71,10847.73,11327.72,3300],["2024-02-21",11327.72,11327.72,11327.72,11327.72,0],["2024-02-22",11327.72,11423.71,11039.72,11327.72,4500],["2024-02-23",11327.72,11327.72,11039.72,11231.72,2500],["2024-02-26",11327.72,11423.71,11231.72,11327.72,12500],["2024-02-27",11039.72,11327.72,11039.72,11327.72,10500],["2024-02-28",11039.72,11231.72,11039.72,11231.72,5400],["2024-02-29",11039.72,11135.72,10943.72,11135.72,310200],["2024-03-01",11231.72,11423.71,11231.72,11327.72,3100],["2024-03-04",11327.72,11327.72,10751.73,10751.73,21900],["2024-03-05",10751.73,11039.72,10367.74,11039.72,60900],["2024-03-06",11039.72,11039.72,11039.72,11039.72,200],["2024-03-07",10943.72,11039.72,10559.73,10847.73,1500],["2024-03-08",10847.73,10847.73,10559.73,10847.73,3000],["2024-03-11",10847.73,10847.73,10847.73,10847.73,400],["2024-03-12",10847.73,11135.72,10847.73,11135.72,24800],["2024-03-13",11135.72,11135.72,11135.72,11135.72,1500],["2024-03-14",11135.72,11135.72,11135.72,11135.72,100],["2024-03-15",11135.72,11135.72,11039.72,11039.72,9500],["2024-03-18",11135.72,11231.72,11135.72,11231.72,3600],["2024-03-19",11231.72,11231.72,11135.72,11135.72,2300],["2024-03-20",11135.72,11423.71,11135.72,11423.71,6200],["2024-03-21",11423.71,11615.71,11423.71,11615.71,4100],["2024-03-22",11519.71,11615.71,11519.71,11615.71,2000],["2024-03-25",11615.71,11615.71,10655.73,11519.71,2600],["2024-03-26",11519.71,11519.71,11519.71,11519.71,1800],["2024-03-27",11519.71,11519.71,11519.71,11519.71,1500],["2024-03-28",11519.71,11519.71,11519.71,11519.71,1500],["2024-03-29",11519.71,11519.71,11423.71,11423.71,1600],["2024-04-01",11327.72,11327.72,11327.72,11327.72,800],["2024-04-02",11423.71,11519.71,11423.71,11519.71,2600],["2024-04-03",11519.71,11711.71,11519.71,11711.71,7900],["2024-04-04",11615.71,11711.71,11615.71,11615.71,5300],["2024-04-05",11711.71,11807.7,11615.71,11615.71,4100],["2024-04-08",11711.71,11807.7,11711.71,11711.71,5000],["2024-04-09",11711.71,11711.71,11711.71,11711.71,3000],["2024-04-10",11519.71,11711.71,11519.71,11711.71,2100],["2024-04-11",11711.71,11903.7,11711.71,11903.7,7900],["2024-04-12",11903.7,12095.7,11903.7,12095.7,16600],["2024-04-15",12191.69,12191.69,12191.69,12191.69,1500],["2024-04-16",12191.69,12287.69,11519.71,11999.7,3200],["2024-04-17",11999.7,11999.7,11999.7,11999.7,0],["2024-04-19",11519.71,11999.7,11519.71,11999.7,2100],["2024-04-22",11999.7,11999.7,11999.7,11999.7,1500],["2024-04-23",11999.7,11999.7,11807.7,11999.7,2100],["2024-04-24",11999.7,12191.69,11519.71,12191.69,6600],["2024-04-25",12191.69,12191.69,12191.69,12191.69,0],["2024-04-26",12191.69,12479.69,11711.71,12383.69,12200],["2024-05-02",12383.69,12383.69,12383.69,12383.69,0],["2024-05-03",12383.69,12383.69,12383.69,12383.69,0],["2024-05-06",11615.71,12479.69,11615.71,11999.7,3500],["2024-05-07",12287.69,12287.69,12287.69,12287.69,1000],["2024-05-08",12287.69,12287.69,12287.69,12287.69,0],["2024-05-09",11903.7,11903.7,11903.7,11903.7,1800],["2024-05-10",12095.7,12095.7,11519.71,11519.71,2300],["2024-05-13",11999.7,11999.7,11519.71,11999.7,3200],["2024-05-14",11999.7,12095.7,11999.7,11999.7,2500],["2024-05-15",11999.7,11999.7,11231.72,11231.72,3600],["2024-05-16",11807.7,11903.7,11807.7,11903.7,2400],["2024-05-17",11903.7,11903.7,11903.7,11903.7,0],["2024-05-20",11903.7,11903.7,11903.7,11903.7,1200],["2024-05-21",11903.7,11903.7,11711.71,11903.7,2400],["2024-05-22",11903.7,11903.7,11903.7,11903.7,200],["2024-05-23",11903.7,11903.7,11903.7,11903.7,0],["2024-05-24",11807.7,11807.7,11807.7,11807.7,3100],["2024-05-27",11807.7,11807.7,11807.7,11807.7,0],["2024-05-28",11807.7,12095.7,11807.7,12095.7,5800],["2024-05-29",11327.72,11999.7,11135.72,11999.7,77700],["2024-05-30",11999.7,11999.7,11999.7,11999.7,0],["2024-05-31",11999.7,11999.7,11999.7,11999.7,0],["2024-06-03",11423.71,11807.7,11423.71,11807.7,45100],["2024-06-04",11807.7,11807.7,11807.7,11807.7,0],["2024-06-05",11615.71,11615.71,11615.71,11615.71,17000],["2024-06-06",11615.71,11711.71,11615.71,11711.71,2800],["2024-06-07",11615.71,11711.71,11615.71,11711.71,2700],["2024-06-10",11711.71,12575.68,11711.71,12575.68,9800],["2024-06-11",12479.69,12575.68,12479.69,12575.68,2800],["2024-06-12",12479.69,12671.68,12479.69,12671.68,4300],["2024-06-13",12575.68,12671.68,12575.68,12671.68,2500],["2024-06-14",12479.69,12767.68,12479.69,12767.68,89700],["2024-06-17",12767.68,12767.68,12095.7,12095.7,1100],["2024-06-18",12575.68,12575.68,12575.68,12575.68,1000],["2024-06-19",12191.69,12575.68,12191.69,12575.68,10000],["2024-06-20",12479.69,12671.68,12479.69,12671.68,2100],["2024-06-21",12575.68,12863.68,12575.68,12767.68,4500],["2024-06-24",11807.7,11807.7,11615.71,11615.71,3000],["2024-06-25",11711.71,12479.69,11711.71,12479.69,11100],["2024-06-26",12479.69,12479.69,12479.69,12479.69,0],["2024-06-27",11519.71,11615.71,11519.71,11615.71,5500],["2024-06-28",11615.71,12287.69,11615.71,12287.69,3100],["2024-07-01",12479.69,12479.69,12479.69,12479.69,500],["2024-07-02",12479.69,12479.69,12479.69,12479.69,0],["2024-07-03",12479.69,12479.69,12479.69,12479.69,0],["2024-07-04",12383.69,12383.69,12383.69,12383.69,1000],["2024-07-05",12383.69,12383.69,12383.69,12383.69,500],["2024-07-08",12383.69,12383.69,12383.69,12383.69,500],["2024-07-09",12383.69,12383.69,12383.69,12383.69,6000],["2024-07-10",12383.69,12383.69,12383.69,12383.69,1300],["2024-07-11",12383.69,12383.69,12383.69,12383.69,1000],["2024-07-12",12383.69,12383.69,12383.69,12383.69,0],["2024-07-15",11615.71,12287.69,11519.71,11519.71,5400],["2024-07-16",11999.7,11999.7,11999.7,11999.7,200],["2024-07-17",11999.7,12191.69,11999.7,12191.69,1900],["2024-07-18",12095.7,12191.69,12095.7,12191.69,1000],["2024-07-19",12191.69,12191.69,12191.69,12191.69,0],["2024-07-22",12191.69,12191.69,12191.69,12191.69,0],["2024-07-23",12191.69,12191.69,12191.69,12191.69,0],["2024-07-24",12191.69,12191.69,12191.69,12191.69,0],["2024-07-25",12191.69,12191.69,12191.69,12191.69,0],["2024-07-26",12191.69,12191.69,12191.69,12191.69,0],["2024-07-29",12095.7,12095.7,12095.7,12095.7,1000],["2024-07-30",12095.7,12095.7,12095.7,12095.7,0],["2024-07-31",12095.7,12095.7,12095.7,12095.7,0],["2024-08-01",12095.7,12095.7,12095.7,12095.7,0],["2024-08-02",11327.72,11999.7,11231.72,11999.7,1300],["2024-08-05",11999.7,11999.7,11999.7,11999.7,0],["2024-08-06",11999.7,11999.7,11999.7,11999.7,0],["2024-08-07",11135.72,11807.7,11039.72,11807.7,1900],["2024-08-08",11807.7,11903.7,10847.73,10847.73,3100],["2024-08-09",11327.72,11807.7,11327.72,11807.7,1100],["2024-08-12",11807.7,11807.7,11807.7,11807.7,0],["2024-08-13",11807.7,11807.7,11807.7,11807.7,0],["2024-08-14",11807.7,11807.7,11807.7,11807.7,0],["2024-08-15",11615.71,11615.71,11615.71,11615.71,600],["2024-08-16",11615.71,11711.71,11615.71,11615.71,2500],["2024-08-19",11615.71,11615.71,11615.71,11615.71,0],["2024-08-20",11519.71,11519.71,11519.71,11519.71,800],["2024-08-21",11519.71,11615.71,11519.71,11615.71,1000],["2024-08-22",11519.71,11615.71,11519.71,11615.71,1000],["2024-08-23",11519.71,11711.71,11519.71,11711.71,2900],["2024-08-26",11711.71,11711.71,11711.71,11711.71,0],["2024-08-27",11711.71,11903.7,11711.71,11903.7,2000],["2024-08-28",11519.71,11519.71,11519.71,11519.71,1000],["2024-08-29",11519.71,11519.71,11519.71,11519.71,0],["2024-08-30",11519.71,11519.71,11519.71,11519.71,500],["2024-09-04",10847.73,11519.71,10847.73,11519.71,600],["2024-09-05",10847.73,11519.71,10847.73,11519.71,600],["2024-09-06",11519.71,11519.71,11519.71,11519.71,0],["2024-09-09",11519.71,11519.71,11519.71,11519.71,0],["2024-09-10",10943.72,11423.71,10943.72,11423.71,200],["2024-09-11",11423.71,11423.71,11423.71,11423.71,15000],["2024-09-12",11423.71,11423.71,11423.71,11423.71,700],["2024-09-13",11423.71,11519.71,11423.71,11519.71,1000],["2024-09-16",11519.71,11519.71,11519.71,11519.71,500],["2024-09-17",11519.71,11519.71,11519.71,11519.71,0],["2024-09-18",11519.71,11807.7,11423.71,11807.7,5700],["2024-09-19",11711.71,11903.7,11711.71,11903.7,3500],["2024-09-20",11807.7,12095.7,11807.7,12095.7,5500],["2024-09-23",11999.7,11999.7,11999.7,11999.7,1000],["2024-09-24",11999.7,12095.7,11999.7,12095.7,2000],["2024-09-25",12095.7,12191.69,11999.7,12191.69,5000],["2024-09-26",12191.69,12191.69,11999.7,11999.7,3000],["2024-09-27",11999.7,12191.69,11231.72,12191.69,6500],["2024-09-30",12191.69,12191.69,12191.69,12191.69,2000],["2024-10-01",12095.7,12287.69,12095.7,12287.69,7000],["2024-10-02",12287.69,12287.69,12287.69,12287.69,0],["2024-10-03",12287.69,12287.69,12287.69,12287.69,0],["2024-10-04",12287.69,12287.69,12287.69,12287.69,0],["2024-10-07",12191.69,12287.69,11423.71,12287.69,1800],["2024-10-08",12287.69,12287.69,12287.69,12287.69,0],["2024-10-09",11423.71,11423.71,11423.71,11423.71,100],["2024-10-10",11423.71,12191.69,11423.71,12191.69,1100],["2024-10-11",12191.69,12191.69,12191.69,12191.69,0],["2024-10-14",12191.69,12191.69,12191.69,12191.69,500],["2024-10-15",12191.69,12191.69,12191.69,12191.69,1000],["2024-10-16",11135.72,12095.7,11135.72,12095.7,1200],["2024-10-17",12095.7,12095.7,12095.7,12095.7,500],["2024-10-18",12095.7,12095.7,12095.7,12095.7,0],["2024-10-21",12095.7,12095.7,12095.7,12095.7,0],["2024-10-22",12095.7,12095.7,12095.7,12095.7,0],["2024-10-23",11231.72,11903.7,11231.72,11903.7,900],["2024-10-24",11711.71,11711.71,11711.71,11711.71,4500],["2024-10-25",10751.73,11519.71,10751.73,11519.71,77000],["2024-10-28",11519.71,11519.71,11519.71,11519.71,0],["2024-10-29",11519.71,11519.71,11519.71,11519.71,1000],["2024-10-30",11519.71,11519.71,11423.71,11519.71,1500],["2024-10-31",10847.73,11519.71,10847.73,11519.71,2700],["2024-11-01",11519.71,11519.71,11519.71,11519.71,0],["2024-11-04",11519.71,11519.71,11519.71,11519.71,0],["2024-11-05",11519.71,11519.71,11519.71,11519.71,1000],["2024-11-06",11519.71,11519.71,11519.71,11519.71,1300],["2024-11-07",11519.71,11519.71,11519.71,11519.71,800],["2024-11-08",11519.71,11519.71,11039.72,11039.72,1500],["2024-11-11",11231.72,11231.72,11231.72,11231.72,500],["2024-11-12",11327.72,11327.72,11327.72,11327.72,1000],["2024-11-13",11327.72,11327.72,11327.72,11327.72,0],["2024-11-14",11135.72,11231.72,10943.72,11231.72,600],["2024-11-15",11231.72,11231.72,11231.72,11231.72,0],["2024-11-18",11231.72,11231.72,11231.72,11231.72,0],["2024-11-19",11231.72,11231.72,11231.72,11231.72,0],["2024-11-20",10751.73,11327.72,10751.73,11327.72,2500],["2024-11-21",11231.72,11327.72,11231.72,11327.72,1500],["2024-11-22",11327.72,11327.72,11327.72,11327.72,0],["2024-11-25",11327.72,11327.72,11327.72,11327.72,0],["2024-11-26",11231.72,11423.71,10655.73,11327.72,2800],["2024-11-27",10847.73,11231.72,10847.73,11231.72,1400],["2024-11-28",11135.72,11231.72,11135.72,11135.72,1500],["2024-11-29",11135.72,11135.72,11135.72,11135.72,500],["2024-12-02",11135.72,11135.72,11135.72,11135.72,0],["2024-12-03",11135.72,11135.72,11135.72,11135.72,1000],["2024-12-04",11135.72,11135.72,11135.72,11135.72,0],["2024-12-05",11135.72,11135.72,11135.72,11135.72,1000],["2024-12-06",11135.72,11423.71,11135.72,11423.71,4700],["2024-12-09",11423.71,11423.71,11423.71,11423.71,0],["2024-12-10",11423.71,11423.71,11423.71,11423.71,0],["2024-12-11",11423.71,11423.71,11423.71,11423.71,0],["2024-12-12",11327.72,11711.71,11327.72,11711.71,4000],["2024-12-13",11711.71,11711.71,11711.71,11711.71,0],["2024-12-16",11711.71,11711.71,11711.71,11711.71,0],["2024-12-17",10847.73,11711.71,10847.73,11711.71,11800],["2024-12-18",10655.73,11519.71,10655.73,11519.71,9700],["2024-12-19",10751.73,11519.71,10751.73,11519.71,14100],["2024-12-20",10751.73,11519.71,10751.73,11519.71,5200],["2024-12-23",10751.73,11519.71,10751.73,11519.71,20500],["2024-12-24",10847.73,11519.71,10847.73,11519.71,6200],["2024-12-25",10847.73,11519.71,10751.73,11423.71,23200],["2024-12-26",10943.72,11519.71,10943.72,11519.71,20500],["2024-12-27",11519.71,11519.71,11423.71,11423.71,700],["2024-12-30",11423.71,11423.71,11423.71,11423.71,0],["2024-12-31",11423.71,11423.71,11423.71,11423.71,0],["2025-01-02",11423.71,11423.71,11039.72,11423.71,1000],["2025-01-03",11423.71,11423.71,11423.71,11423.71,0],["2025-01-06",11423.71,11423.71,11423.71,11423.71,500],["2025-01-07",11423.71,11423.71,11423.71,11423.71,1000],["2025-01-08",11423.71,11423.71,11423.71,11423.71,0],["2025-01-09",11423.71,11423.71,11423.71,11423.71,0],["2025-01-10",11423.71,11423.71,11423.71,11423.71,200],["2025-01-13",11423.71,11423.71,11423.71,11423.71,0],["2025-01-14",11423.71,11423.71,11423.71,11423.71,0],["2025-01-15",11423.71,11423.71,11423.71,11423.71,200],["2025-01-16",11423.71,11423.71,11423.71,11423.71,500],["2025-01-17",11327.72,11519.71,11327.72,11519.71,31500],["2025-01-20",11519.71,11615.71,11519.71,11615.71,2500],["2025-01-21",11519.71,11711.71,11519.71,11711.71,4000],["2025-01-22",11711.71,11711.71,11711.71,11711.71,0],["2025-01-23",11615.71,11807.7,11615.71,11807.7,3000],["2025-01-24",11711.71,11807.7,11711.71,11807.7,1000],["2025-02-03",11807.7,11807.7,11807.7,11807.7,0],["2025-02-04",11711.71,11999.7,11711.71,11999.7,4500],["2025-02-05",11903.7,11999.7,11903.7,11999.7,1000],["2025-02-06",11903.7,12095.7,11903.7,12095.7,3000],["2025-02-07",12095.7,12095.7,12095.7,12095.7,0],["2025-02-10",11999.7,12095.7,11999.7,12095.7,1000],["2025-02-11",11999.7,12095.7,11999.7,12095.7,1500],["2025-02-12",11999.7,12287.69,11999.7,12287.69,6500],["2025-02-13",12287.69,12287.69,12287.69,12287.69,0],["2025-02-14",12191.69,12383.69,12191.69,12383.69,3000],["2025-02-17",12287.69,12383.69,12287.69,12383.69,1500],["2025-02-18",12191.69,12479.69,12191.69,12479.69,2700],["2025-02-19",12383.69,12575.68,12383.69,12575.68,2000],["2025-02-20",12575.68,12575.68,12575.68,12575.68,0],["2025-02-21",12479.69,12671.68,12479.69,12671.68,2500],["2025-02-24",12671.68,12671.68,12671.68,12671.68,0],["2025-02-25",11903.7,12383.69,11903.7,12383.69,800],["2025-02-26",12383.69,12575.68,12383.69,12575.68,2500],["2025-02-27",12575.68,12575.68,12575.68,12575.68,0],["2025-02-28",12575.68,12575.68,12575.68,12575.68,0],["2025-03-03",12479.69,12479.69,12479.69,12479.69,1000],["2025-03-04",12479.69,12479.69,12479.69,12479.69,0],["2025-03-05",11999.7,12575.68,11999.7,12575.68,5500],["2025-03-06",12479.69,12671.68,12479.69,12671.68,2500],["2025-03-07",12575.68,12767.68,12575.68,12767.68,3000],["2025-03-10",12671.68,12959.67,12671.68,12959.67,6000],["2025-03-11",12959.67,12959.67,12959.67,12959.67,0],["2025-03-12",12863.68,13055.67,12863.68,13055.67,2500],["2025-03-13",11903.7,13247.67,11903.7,13247.67,32000],["2025-03-14",13151.67,13247.67,12575.68,12575.68,61400],["2025-03-17",13055.67,13151.67,13055.67,13151.67,42000],["2025-03-18",13151.67,13247.67,13151.67,13247.67,1500],["2025-03-19",13151.67,13343.66,13151.67,13343.66,6000],["2025-03-20",13247.67,13439.66,13247.67,13439.66,5000],["2025-03-21",13439.66,13439.66,13439.66,13439.66,0],["2025-03-24",13439.66,13439.66,13439.66,13439.66,0],["2025-03-25",13343.66,13535.66,13343.66,13535.66,3000],["2025-03-26",13439.66,13535.66,13439.66,13535.66,2000],["2025-03-27",13535.66,13535.66,13535.66,13535.66,0],["2025-03-28",13535.66,13535.66,13535.66,13535.66,0],["2025-03-31",12287.69,13247.67,12287.69,13247.67,36000],["2025-04-01",13247.67,13343.66,13247.67,13343.66,2000],["2025-04-02",12191.69,13343.66,12191.69,13343.66,36000],["2025-04-03",13343.66,13343.66,13343.66,13343.66,0],["2025-04-04",13151.67,13151.67,13151.67,13151.67,500],["2025-04-08",13151.67,13151.67,13151.67,13151.67,0],["2025-04-09",13055.67,13055.67,13055.67,13055.67,1000],["2025-04-10",12863.68,13055.67,12863.68,13055.67,7500],["2025-04-11",13055.67,13055.67,13055.67,13055.67,0],["2025-04-14",12959.67,13055.67,12959.67,13055.67,14500],["2025-04-15",12959.67,12959.67,12959.67,12959.67,1000],["2025-04-16",12863.68,13151.67,12863.68,13151.67,5000],["2025-04-17",13055.67,13151.67,13055.67,13151.67,1500],["2025-04-18",13055.67,13343.66,13055.67,13343.66,5800],["2025-04-21",13343.66,13343.66,13343.66,13343.66,0],["2025-04-22",13247.67,13439.66,13247.67,13439.66,5500],["2025-04-23",13343.66,13439.66,13343.66,13439.66,2000],["2025-04-24",13343.66,13439.66,13343.66,13439.66,2000],["2025-04-25",13343.66,13439.66,13343.66,13439.66,2100],["2025-04-28",13343.66,13631.66,13343.66,13631.66,12500],["2025-04-29",13631.66,13631.66,13631.66,13631.66,0],["2025-05-05",13535.66,13631.66,13535.66,13631.66,1500],["2025-05-06",13535.66,13631.66,13535.66,13631.66,1600],["2025-05-07",13631.66,13727.65,13631.66,13631.66,2100],["2025-05-08",13631.66,13727.65,13631.66,13727.65,2000],["2025-05-09",13727.65,13727.65,13727.65,13727.65,0],["2025-05-12",13727.65,13823.65,13727.65,13823.65,3000],["2025-05-13",13823.65,13823.65,13823.65,13823.65,0],["2025-05-14",13727.65,13727.65,13727.65,13727.65,1000],["2025-05-15",13631.66,13631.66,13631.66,13631.66,200],["2025-05-16",13535.66,13631.66,13535.66,13631.66,1600],["2025-05-19",13535.66,13631.66,13535.66,13631.66,1500],["2025-05-20",13535.66,13535.66,13535.66,13535.66,1000],["2025-05-21",13439.66,13535.66,13439.66,13535.66,2500],["2025-05-22",13535.66,13535.66,13535.66,13535.66,0],["2025-05-23",13535.66,13535.66,13535.66,13535.66,0],["2025-05-26",13535.66,13535.66,13535.66,13535.66,0],["2025-05-27",13439.66,13535.66,13439.66,13535.66,2000],["2025-05-28",13439.66,13631.66,13439.66,13631.66,4500],["2025-05-29",13343.66,13727.65,13343.66,13727.65,30100],["2025-05-30",12383.69,13727.65,12383.69,13727.65,38000],["2025-06-02",13631.66,13727.65,12383.69,13343.66,13100],["2025-06-03",13343.66,13343.66,13343.66,13343.66,0],["2025-06-04",13247.67,13247.67,12095.7,13247.67,17500],["2025-06-05",12287.69,12959.67,12287.69,12959.67,3200],["2025-06-06",12479.69,12863.68,12479.69,12863.68,2300],["2025-06-09",12863.68,12863.68,12863.68,12863.68,0],["2025-06-10",11615.71,12575.68,11615.71,12479.69,26800],["2025-06-11",12479.69,12575.68,12479.69,12575.68,2000],["2025-06-12",12575.68,12863.68,12575.68,12863.68,1600],["2025-06-13",12863.68,12863.68,12863.68,12863.68,0],["2025-06-16",12863.68,12863.68,12863.68,12863.68,0],["2025-06-17",12767.68,12959.67,12767.68,12959.67,5000],["2025-06-18",12863.68,12959.67,12863.68,12959.67,2500],["2025-06-19",12863.68,12959.67,12863.68,12959.67,2500],["2025-06-20",12863.68,12959.67,12863.68,12959.67,2000],["2025-06-23",12863.68,13055.67,12863.68,13055.67,2500],["2025-06-24",12959.67,13151.67,12959.67,13151.67,3000],["2025-06-25",13151.67,13151.67,13151.67,13151.67,0],["2025-06-26",13151.67,13151.67,13151.67,13151.67,0],["2025-06-27",13055.67,13247.67,13055.67,13247.67,3500],["2025-06-30",13151.67,13247.67,13151.67,13247.67,2500],["2025-07-01",13151.67,13247.67,13151.67,13151.67,2700],["2025-07-02",13055.67,13247.67,13055.67,13247.67,3500],["2025-07-03",13151.67,13343.66,13151.67,13343.66,4000],["2025-07-04",13247.67,13343.66,12383.69,13247.67,3600],["2025-07-07",13151.67,13247.67,13151.67,13247.67,2500],["2025-07-08",13151.67,13247.67,13151.67,13247.67,2500],["2025-07-09",13151.67,13151.67,13151.67,13151.67,2500],["2025-07-10",13247.67,13535.66,12191.69,13247.67,10500],["2025-07-11",13247.67,13247.67,13247.67,13247.67,1000],["2025-07-14",13247.67,13247.67,13247.67,13247.67,0],["2025-07-15",13247.67,13247.67,13247.67,13247.67,0],["2025-07-16",13247.67,13247.67,13247.67,13247.67,0],["2025-07-17",13151.67,13247.67,13151.67,13247.67,2000],["2025-07-18",13247.67,13247.67,13247.67,13247.67,0],["2025-07-21",11999.7,13151.67,11999.7,13151.67,21000],["2025-07-22",13055.67,13439.66,13055.67,13439.66,6500],["2025-07-23",13343.66,13439.66,13343.66,13439.66,2000],["2025-07-24",13343.66,13439.66,13343.66,13439.66,1600],["2025-07-25",13439.66,13439.66,13439.66,13439.66,0],["2025-07-28",13439.66,13439.66,13439.66,13439.66,0],["2025-07-29",13343.66,13439.66,13343.66,13439.66,1700],["2025-07-30",13439.66,13439.66,13439.66,13439.66,0],["2025-07-31",13343.66,13439.66,13343.66,13439.66,1600],["2025-08-01",13343.66,13343.66,13343.66,13343.66,1500],["2025-08-04",12959.67,12959.67,12383.69,12383.69,3100],["2025-08-05",11231.72,12959.67,11231.72,12767.68,38500],["2025-08-06",12767.68,12959.67,12767.68,12959.67,2000],["2025-08-07",11807.7,13055.67,11807.7,13055.67,44000],["2025-08-08",11903.7,12863.68,11903.7,12863.68,9000],["2025-08-11",11807.7,12959.67,11807.7,12959.67,48500],["2025-08-12",12767.68,12767.68,12671.68,12767.68,2200],["2025-08-13",11999.7,12575.68,11807.7,11903.7,8400],["2025-08-14",11423.71,12767.68,11423.71,12767.68,58500],["2025-08-15",12671.68,12767.68,12671.68,12767.68,2000],["2025-08-18",12671.68,12767.68,12671.68,12671.68,3100],["2025-08-19",11787.61,13162.83,11591.15,13162.83,28800],["2025-08-20",13064.6,13162.83,13064.6,13162.83,2100],["2025-08-21",13064.6,13162.83,12180.53,13064.6,2900],["2025-08-22",13064.6,13064.6,13064.6,13064.6,0],["2025-08-25",12966.37,13064.6,12966.37,13064.6,2000],["2025-08-26",12966.37,13064.6,12966.37,13064.6,2000],["2025-08-27",12966.37,13064.6,11885.84,13064.6,6100],["2025-08-28",12966.37,13752.21,12966.37,13752.21,6000],["2025-08-29",13653.98,13752.21,13653.98,13752.21,2000],["2025-09-03",13752.21,13752.21,13752.21,13752.21,0],["2025-09-04",13457.52,13457.52,13457.52,13457.52,5000],["2025-09-05",13457.52,13457.52,13457.52,13457.52,0],["2025-09-08",13457.52,13457.52,13457.52,13457.52,0],["2025-09-09",13457.52,13457.52,13457.52,13457.52,0],["2025-09-10",13064.6,13359.29,12278.76,12278.76,5700],["2025-09-11",11689.38,12769.91,11689.38,12769.91,83500],["2025-09-12",12769.91,13261.06,12769.91,13261.06,61000],["2025-09-15",13162.83,13261.06,13162.83,13261.06,3000],["2025-09-16",13064.6,13064.6,12966.37,12966.37,15100],["2025-09-17",12966.37,12966.37,12966.37,12966.37,0],["2025-09-18",12966.37,12966.37,12966.37,12966.37,1500],["2025-09-19",12966.37,13752.21,12966.37,13752.21,49500],["2025-09-22",12769.91,12769.91,12769.91,12769.91,2100],["2025-09-23",11885.84,12671.68,11787.61,12671.68,47000],["2025-09-24",11787.61,12966.37,11787.61,12966.37,65000],["2025-09-25",11984.07,13162.83,11984.07,13162.83,12000],["2025-09-26",12180.53,12180.53,12180.53,12180.53,2000],["2025-09-29",12376.99,12671.68,11296.46,12671.68,135600],["2025-09-30",12671.68,13064.6,12671.68,13064.6,6300],["2025-10-01",12966.37,13850.44,12966.37,13850.44,88100],["2025-10-02",13162.83,13162.83,13162.83,13162.83,1000],["2025-10-03",11885.84,12671.68,11885.84,12671.68,96600],["2025-10-06",12573.45,12868.14,12573.45,12868.14,4100],["2025-10-07",12769.91,12769.91,12769.91,12769.91,1000],["2025-10-08",12671.68,12769.91,12671.68,12769.91,2100],["2025-10-09",12671.68,12671.68,12671.68,12671.68,1200],["2025-10-10",12671.68,13359.29,12573.45,13359.29,10500],["2025-10-13",13261.06,13261.06,12376.99,12376.99,1500],["2025-10-14",11984.07,12966.37,11198.23,12671.68,112000],["2025-10-15",12671.68,12671.68,12671.68,12671.68,0],["2025-10-16",11885.84,12966.37,11591.15,12966.37,69600],["2025-10-17",12180.53,12180.53,12180.53,12180.53,100],["2025-10-20",11296.46,12475.22,11198.23,12475.22,77500],["2025-10-21",11492.92,13261.06,11492.92,13261.06,29500],["2025-10-22",13261.06,13261.06,13261.06,13261.06,0],["2025-10-23",13064.6,13261.06,13064.6,13261.06,41000],["2025-10-24",12278.76,12671.68,12278.76,12671.68,55300],["2025-10-27",12671.68,12671.68,12671.68,12671.68,41000],["2025-10-28",12671.68,12671.68,12671.68,12671.68,0],["2025-10-29",12082.3,12082.3,12082.3,12082.3,56300],["2025-10-30",11100.0,12475.22,11100.0,12475.22,51800],["2025-10-31",11591.15,12278.76,11591.15,12278.76,60200],["2025-11-03",11296.46,12180.53,11296.46,12180.53,52600],["2025-11-04",12180.53,12769.91,12180.53,12769.91,4000],["2025-11-05",11492.92,12376.99,11492.92,12376.99,46000],["2025-11-06",11394.69,12278.76,11394.69,12278.76,35500],["2025-11-07",11492.92,12573.45,11296.46,12573.45,42400],["2025-11-10",11492.92,12769.91,11492.92,12769.91,60500],["2025-11-11",12769.91,12769.91,12769.91,12769.91,70000],["2025-11-12",12769.91,12769.91,12769.91,12769.91,80000],["2025-11-13",11787.61,12278.76,11787.61,12278.76,70300],["2025-11-14",11394.69,12769.91,11394.69,12769.91,92600],["2025-11-17",11591.15,12180.53,11591.15,11591.15,81900],["2025-11-18",11591.15,12082.3,11591.15,12082.3,51000],["2025-11-19",11198.23,12180.53,11198.23,12180.53,80800],["2025-11-20",11394.69,12769.91,11394.69,12769.91,47100],["2025-11-21",11689.38,12769.91,11689.38,12769.91,41500],["2025-11-24",12180.53,13457.52,12180.53,13457.52,5500],["2025-11-25",13457.52,13457.52,13457.52,13457.52,76700],["2025-11-26",13261.06,13457.52,12180.53,13457.52,6300],["2025-11-27",13457.52,13457.52,13457.52,13457.52,0],["2025-11-28",12180.53,13359.29,12180.53,13359.29,2500],["2025-12-01",13359.29,13359.29,13359.29,13359.29,0],["2025-12-02",13359.29,13359.29,13359.29,13359.29,0],["2025-12-03",13162.83,13162.83,13162.83,13162.83,1500],["2025-12-04",12966.37,13162.83,12966.37,13162.83,3000],["2025-12-05",13162.83,13162.83,13162.83,13162.83,0],["2025-12-08",12180.53,12966.37,12180.53,12966.37,1600],["2025-12-09",12180.53,12868.14,12180.53,12868.14,1500],["2025-12-10",12868.14,12868.14,12868.14,12868.14,0],["2025-12-11",12868.14,12868.14,12868.14,12868.14,0],["2025-12-12",12868.14,12868.14,12868.14,12868.14,0],["2025-12-15",12671.68,12868.14,12671.68,12868.14,2000],["2025-12-16",12671.68,12966.37,12671.68,12966.37,2100],["2025-12-17",12966.37,12966.37,12966.37,12966.37,0],["2025-12-18",11885.84,12966.37,11885.84,12966.37,2500],["2025-12-19",12769.91,13064.6,12769.91,13064.6,2000],["2025-12-22",12769.91,12868.14,12180.53,12868.14,2900],["2025-12-23",12180.53,12769.91,12180.53,12769.91,5500],["2025-12-24",12082.3,12966.37,12082.3,12966.37,3000],["2025-12-25",11787.61,12769.91,11787.61,12769.91,2400],["2025-12-26",11885.84,13064.6,11885.84,12769.91,3800],["2025-12-29",11984.07,12180.53,11689.38,12180.53,2900],["2025-12-30",11296.46,12180.53,11296.46,12180.53,19200],["2025-12-31",11492.92,12180.53,11492.92,12180.53,20700],["2026-01-05",11296.46,12180.53,11296.46,12180.53,7500],["2026-01-06",12082.3,12573.45,12082.3,12573.45,3600],["2026-01-07",12475.22,12769.91,12475.22,12769.91,3500],["2026-01-08",12180.53,12769.91,11787.61,12671.68,4500],["2026-01-09",12671.68,12671.68,12671.68,12671.68,0],["2026-01-12",12082.3,12769.91,12082.3,12769.91,4000],["2026-01-13",12278.76,12573.45,12278.76,12573.45,3300],["2026-01-14",12475.22,12671.68,12475.22,12671.68,3000],["2026-01-15",12573.45,12671.68,12573.45,12671.68,3000],["2026-01-16",12671.68,12671.68,12671.68,12671.68,0],["2026-01-19",11787.61,11984.07,11787.61,11984.07,1000],["2026-01-20",12180.53,12769.91,12180.53,12180.53,2600],["2026-01-21",12180.53,12573.45,12180.53,12573.45,3500],["2026-01-22",12180.53,12278.76,12180.53,12278.76,2900],["2026-01-23",12180.53,12376.99,11689.38,12376.99,8000],["2026-01-26",12180.53,12573.45,11689.38,12573.45,4500],["2026-01-27",12573.45,12573.45,12573.45,12573.45,0],["2026-01-28",12573.45,12573.45,12573.45,12573.45,0],["2026-01-29",12573.45,12573.45,12573.45,12573.45,0],["2026-01-30",12180.53,12671.68,12180.53,12671.68,35760],["2026-02-02",12278.76,12278.76,11885.84,12278.76,1500],["2026-02-03",11885.84,12376.99,11885.84,12376.99,1700],["2026-02-04",12376.99,12376.99,12376.99,12376.99,0],["2026-02-05",11885.84,11885.84,11885.84,11885.84,300],["2026-02-06",12180.53,12180.53,11885.84,12180.53,1000],["2026-02-09",12082.3,12278.76,12082.3,12278.76,1200],["2026-02-10",11296.46,12082.3,11296.46,12082.3,29300],["2026-02-11",11885.84,12180.53,11885.84,12180.53,2000],["2026-02-12",12082.3,12180.53,12082.3,12180.53,600],["2026-02-13",12180.53,12180.53,12180.53,12180.53,0],["2026-02-23",12180.53,12376.99,12180.53,12376.99,1100],["2026-02-24",12180.53,12475.22,12180.53,12475.22,1100],["2026-02-25",12082.3,12180.53,11984.07,12180.53,1600],["2026-02-26",12180.53,12180.53,12180.53,12180.53,0],["2026-02-27",11984.07,11984.07,11787.61,11787.61,5100],["2026-03-02",11787.61,11787.61,11787.61,11787.61,0],["2026-03-03",11787.61,11787.61,11787.61,11787.61,800],["2026-03-04",11689.38,11689.38,11492.92,11492.92,3000],["2026-03-05",11689.38,11689.38,11689.38,11689.38,1000],["2026-03-06",11591.15,11591.15,11001.77,11591.15,13700],["2026-03-09",11100.0,11100.0,11100.0,11100.0,500],["2026-03-10",11100.0,11100.0,11100.0,11100.0,0],["2026-03-11",11198.23,11394.69,11198.23,11394.69,2000],["2026-03-12",11198.23,11394.69,11198.23,11296.46,4000],["2026-03-13",10412.39,11198.23,10412.39,11198.23,10500],["2026-03-16",11198.23,11394.69,11198.23,11394.69,3000],["2026-03-17",11100.0,11100.0,11100.0,11100.0,1000],["2026-03-18",11001.77,11001.77,11001.77,11001.77,1000],["2026-03-19",10903.54,10903.54,10903.54,10903.54,4000],["2026-03-20",10903.54,10903.54,10903.54,10903.54,4000],["2026-03-23",10903.54,10903.54,10903.54,10903.54,1500],["2026-03-24",10903.54,10903.54,10903.54,10903.54,4000],["2026-03-25",10903.54,10903.54,10903.54,10903.54,5800],["2026-03-26",10903.54,10903.54,10903.54,10903.54,700],["2026-03-27",10903.54,11001.77,10903.54,10903.54,4500],["2026-03-30",11001.77,11001.77,11001.77,11001.77,1000],["2026-03-31",10903.54,10903.54,10903.54,10903.54,1000],["2026-04-01",10903.54,11001.77,10903.54,11001.77,7000],["2026-04-02",10903.54,10903.54,10903.54,10903.54,3800],["2026-04-03",11001.77,11001.77,11001.77,11001.77,2000],["2026-04-06",10903.54,10903.54,10903.54,10903.54,3500],["2026-04-07",10805.31,10805.31,10805.31,10805.31,500],["2026-04-08",10903.54,11001.77,10903.54,11001.77,2000],["2026-04-09",11001.77,11001.77,11001.77,11001.77,3200],["2026-04-10",11001.77,11001.77,11001.77,11001.77,4000],["2026-04-13",11001.77,11001.77,11001.77,11001.77,1000],["2026-04-14",11001.77,11001.77,10903.54,10903.54,3100],["2026-04-15",10215.93,11001.77,10215.93,11001.77,18600],["2026-04-16",11001.77,11100.0,11001.77,11100.0,3400],["2026-04-17",11100.0,11100.0,11100.0,11100.0,1000],["2026-04-20",10215.93,11100.0,10215.93,11100.0,9500],["2026-04-21",11001.77,11100.0,11001.77,11100.0,2000],["2026-04-22",11001.77,11001.77,11001.77,11001.77,1000],["2026-04-23",11100.0,11885.84,11100.0,11787.61,5700],["2026-04-24",11100.0,11296.46,11100.0,11296.46,1500],["2026-04-28",11100.0,11198.23,11100.0,11100.0,2500],["2026-04-29",10608.85,11591.15,10608.85,11591.15,12500],["2026-05-04",10608.85,11296.46,10608.85,11296.46,25500],["2026-05-05",10608.85,11100.0,10608.85,11100.0,13400],["2026-05-06",11001.77,11296.46,11001.77,11296.46,5900],["2026-05-07",10608.85,11198.23,10608.85,11198.23,25500],["2026-05-08",11984.07,11984.07,11984.07,11984.07,3000],["2026-05-11",11689.38,11689.38,11689.38,11689.38,2000],["2026-05-12",11492.92,11492.92,11492.92,11492.92,2000],["2026-05-13",10608.85,11492.92,10608.85,11492.92,11200],["2026-05-14",10608.85,11394.69,10608.85,11394.69,14000],["2026-05-15",11394.69,11394.69,11394.69,11394.69,0],["2026-05-18",11296.46,11296.46,11296.46,11296.46,2000],["2026-05-19",11100.0,11100.0,11001.77,11100.0,2000],["2026-05-20",11001.77,11001.77,11001.77,11001.77,1000],["2026-05-21",10215.93,11100.0,10215.93,11100.0,27500],["2026-05-22",11001.77,11100.0,11001.77,11100.0,2600],["2026-05-25",10215.93,11100.0,10215.93,11100.0,21000],["2026-05-26",11001.77,11100.0,11001.77,11100.0,3000],["2026-05-27",11001.77,11001.77,11001.77,11001.77,1000],["2026-05-28",10117.7,11001.77,10117.7,11001.77,27000],["2026-05-29",10117.7,11001.77,10117.7,11001.77,19500],["2026-06-01",10903.54,11001.77,10903.54,11001.77,3000],["2026-06-02",11001.77,11001.77,11001.77,11001.77,2000],["2026-06-03",10019.47,11001.77,10019.47,11001.77,41000],["2026-06-04",11001.77,11001.77,11001.77,11001.77,3000],["2026-06-05",10019.47,11001.77,10019.47,11001.77,28000],["2026-06-08",9921.24,10903.54,9921.24,10903.54,28000],["2026-06-09",10903.54,11001.77,10903.54,11001.77,2000],["2026-06-10",10019.47,11001.77,10019.47,11001.77,29000],["2026-06-11",10903.54,11001.77,10903.54,11001.77,4000],["2026-06-12",10903.54,11001.77,10903.54,11001.77,5000],["2026-06-15",11001.77,11001.77,11001.77,11001.77,11000],["2026-06-16",10805.31,10805.31,10805.31,10805.31,2000],["2026-06-17",10805.31,10805.31,10805.31,10805.31,4000],["2026-06-18",10903.54,10903.54,10903.54,10903.54,2000],["2026-06-19",10903.54,10903.54,10903.54,10903.54,3000],["2026-06-22",10019.47,10903.54,10019.47,10805.31,31100],["2026-06-23",11001.77,11100.0,11001.77,11100.0,14000],["2026-06-24",11800.0,11800.0,11800.0,11800.0,2000],["2026-06-25",11500.0,11500.0,11500.0,11500.0,10000],["2026-06-26",11500.0,11500.0,11500.0,11500.0,18000],["2026-06-29",11500.0,11500.0,11500.0,11500.0,0],["2026-06-30",11500.0,11500.0,11500.0,11500.0,0],["2026-07-01",11500.0,11500.0,11500.0,11500.0,0],["2026-07-02",10400.0,11400.0,10400.0,11400.0,15000],["2026-07-03",10300.0,11400.0,10300.0,11400.0,32100],["2026-07-06",11300.0,11400.0,11300.0,11400.0,1600],["2026-07-07",10300.0,11300.0,10300.0,11300.0,60100],["2026-07-08",11300.0,11300.0,11300.0,11300.0,2000],["2026-07-09",11300.0,11300.0,11300.0,11300.0,2200],["2026-07-10",11300.0,11300.0,10900.0,11200.0,4300],["2026-07-13",11200.0,11300.0,10700.0,11000.0,5700],["2026-07-14",11000.0,11200.0,10100.0,11200.0,5800],["2026-07-15",10500.0,11300.0,10500.0,11300.0,2000],["2026-07-16",10200.0,11300.0,10200.0,11300.0,16200],["2026-07-17",11000.0,11300.0,11000.0,11300.0,2500],["2026-07-20",11100.0,11300.0,11100.0,11300.0,2300],["2026-07-21",11200.0,11200.0,11200.0,11200.0,1000],["2026-07-22",11200.0,11200.0,11200.0,11200.0,0],["2026-07-23",11200.0,11200.0,11200.0,11200.0,0],["2026-07-24",11200.0,11200.0,11200.0,11200.0,0],["2026-07-27",11200.0,11200.0,11200.0,11200.0,0],["2026-07-28",11100.0,11100.0,11100.0,11100.0,1000],["2026-07-29",11100.0,11100.0,11100.0,11100.0,1100],["2026-07-30",11100.0,11100.0,11100.0,11100.0,0],["2026-07-31",11100.0,11100.0,11100.0,11100.0,0],["2026-08-03",11100.0,11100.0,11100.0,11100.0,0],["2026-08-04",11000.0,11100.0,11000.0,11100.0,5600],["2026-08-05",11100.0,11100.0,11100.0,11100.0,0],["2026-08-06",11100.0,11100.0,11100.0,11100.0,0],["2026-08-07",11100.0,11100.0,11100.0,11100.0,0],["2026-08-10",11100.0,11100.0,11100.0,11100.0,0],["2026-08-11",10800.0,11300.0,10800.0,11200.0,8400],["2026-08-12",11100.0,11300.0,11100.0,11300.0,6600],["2026-08-13",11300.0,11300.0,11300.0,11300.0,0],["2026-08-14",11300.0,11300.0,11300.0,11300.0,0],["2026-08-17",11300.0,11300.0,11300.0,11300.0,0],["2026-08-18",11100.0,11300.0,10600.0,11000.0,3500],["2026-08-19",11100.0,11300.0,11100.0,11300.0,3800],["2026-08-20",11200.0,11300.0,11200.0,11300.0,2500],["2026-08-21",11200.0,11300.0,11200.0,11300.0,1700],["2026-08-24",11300.0,11300.0,11300.0,11300.0,0],["2026-08-25",11300.0,11300.0,11300.0,11300.0,0],["2026-08-26",11100.0,11800.0,11100.0,11800.0,3600],["2026-08-27",10800.0,10800.0,10800.0,10800.0,500],["2026-08-28",11300.0,11300.0,11300.0,11300.0,1000],["2026-09-03",11300.0,11300.0,11300.0,11300.0,0],["2026-09-04",11100.0,11300.0,11100.0,11300.0,1500],["2026-09-07",11100.0,11300.0,11100.0,11300.0,3500],["2026-09-08",11300.0,11300.0,11300.0,11300.0,0],["2026-09-09",11300.0,11300.0,11300.0,11300.0,0],["2026-09-10",11300.0,11300.0,11300.0,11300.0,0],["2026-09-11",10500.0,10900.0,10500.0,10900.0,300],["2026-09-14",10100.0,11100.0,10100.0,11100.0,43000],["2026-09-15",11100.0,11100.0,11100.0,11100.0,0],["2026-09-16",11000.0,11200.0,10900.0,10900.0,3600],["2026-09-17",10900.0,10900.0,10900.0,10900.0,0],["2026-09-18",10800.0,11100.0,10800.0,11100.0,4500],["2026-09-21",11000.0,11200.0,10500.0,11200.0,4500],["2026-09-22",11200.0,11200.0,11200.0,11200.0,0],["2026-09-23",11200.0,11200.0,11200.0,11200.0,0],["2026-09-24",11200.0,11200.0,11200.0,11200.0,0],["2026-09-25",10200.0,11000.0,10200.0,11000.0,41000],["2026-09-28",10900.0,11200.0,10900.0,11200.0,3500],["2026-09-29",11000.0,11200.0,11000.0,11200.0,3300],["2026-09-30",11200.0,11200.0,11200.0,11200.0,0],["2026-10-01",10900.0,11100.0,10900.0,11100.0,4500],["2026-10-02",10900.0,11100.0,10900.0,11100.0,3000],["2026-10-05",10900.0,11200.0,10900.0,10900.0,6500],["2026-10-06",10900.0,11200.0,10900.0,11000.0,4500],["2026-10-07",10900.0,11200.0,10500.0,10500.0,5200],["2026-10-08",10800.0,11000.0,10800.0,11000.0,2500],["2026-10-09",10000.0,11000.0,10000.0,11000.0,17000],["2026-10-12",10900.0,11200.0,10900.0,11200.0,3800]]}