{"sym":"SFC","index":false,"bars":[["2004-09-21",983.13,983.13,983.13,983.13,14010],["2004-09-22",935.7,935.7,935.7,935.7,13870],["2004-09-23",892.58,892.58,892.58,892.58,42930],["2004-09-24",892.58,922.76,875.33,922.76,6500],["2004-09-27",922.76,922.76,909.83,909.83,2680],["2004-09-28",909.83,922.76,905.52,905.52,3030],["2004-09-29",905.52,905.52,905.52,905.52,1860],["2004-09-30",905.52,905.52,901.2,901.2,5100],["2004-10-01",888.27,901.2,888.27,888.27,50],["2004-10-04",871.02,871.02,866.71,871.02,2340],["2004-10-05",866.71,866.71,866.71,866.71,1100],["2004-10-06",862.4,866.71,862.4,862.4,500],["2004-10-07",862.4,862.4,840.84,840.84,4360],["2004-10-08",819.28,819.28,810.65,810.65,8960],["2004-10-11",810.65,810.65,810.65,810.65,0],["2004-10-12",810.65,810.65,771.84,771.84,7090],["2004-10-13",737.35,737.35,737.35,737.35,8790],["2004-10-14",737.35,737.35,728.72,728.72,6960],["2004-10-15",728.72,754.6,728.72,754.6,700],["2004-10-18",767.53,776.16,767.53,776.16,2080],["2004-10-19",797.72,797.72,797.72,797.72,7650],["2004-10-20",793.4,797.72,793.4,793.4,600],["2004-10-21",763.22,763.22,754.6,754.6,3760],["2004-10-22",754.6,754.6,754.6,754.6,1990],["2004-10-25",767.53,767.53,767.53,767.53,7120],["2004-10-26",776.16,789.09,776.16,789.09,5340],["2004-10-27",789.09,789.09,780.47,780.47,2670],["2004-10-28",780.47,789.09,780.47,780.47,4080],["2004-10-29",780.47,784.78,780.47,780.47,5380],["2004-11-01",780.47,789.09,780.47,789.09,2100],["2004-11-02",802.03,806.34,802.03,806.34,7350],["2004-11-03",806.34,814.96,806.34,806.34,4240],["2004-11-04",797.72,797.72,797.72,797.72,860],["2004-11-05",797.72,797.72,793.4,793.4,7980],["2004-11-08",793.4,797.72,784.78,784.78,1930],["2004-11-09",780.47,780.47,780.47,780.47,4400],["2004-11-10",789.09,789.09,789.09,789.09,10],["2004-11-11",789.09,789.09,789.09,789.09,100],["2004-11-12",780.47,789.09,780.47,780.47,500],["2004-11-15",780.47,780.47,776.16,776.16,3210],["2004-11-16",771.84,776.16,771.84,771.84,6010],["2004-11-17",771.84,771.84,771.84,771.84,2500],["2004-11-18",776.16,776.16,776.16,776.16,5760],["2004-11-19",780.47,780.47,780.47,780.47,12510],["2004-11-22",780.47,780.47,771.84,780.47,140],["2004-11-23",780.47,784.78,780.47,784.78,590],["2004-11-24",784.78,784.78,784.78,784.78,300],["2004-11-25",789.09,789.09,789.09,789.09,3100],["2004-11-26",789.09,789.09,784.78,784.78,880],["2004-11-29",784.78,789.09,784.78,789.09,1230],["2004-11-30",789.09,802.03,789.09,802.03,2730],["2004-12-01",819.28,819.28,819.28,819.28,14800],["2004-12-02",819.28,819.28,819.28,819.28,200],["2004-12-03",802.03,802.03,802.03,802.03,1570],["2004-12-06",810.65,810.65,810.65,810.65,600],["2004-12-07",810.65,810.65,797.72,797.72,4100],["2004-12-08",797.72,797.72,797.72,797.72,400],["2004-12-09",797.72,806.34,797.72,806.34,1020],["2004-12-10",806.34,810.65,806.34,810.65,750],["2004-12-13",810.65,810.65,806.34,806.34,150],["2004-12-14",806.34,810.65,806.34,810.65,10],["2004-12-15",806.34,810.65,806.34,806.34,2100],["2004-12-16",806.34,806.34,806.34,806.34,3820],["2004-12-17",806.34,819.28,806.34,806.34,240],["2004-12-20",806.34,806.34,806.34,806.34,1700],["2004-12-21",806.34,819.28,806.34,806.34,2340],["2004-12-22",806.34,827.9,806.34,827.9,2430],["2004-12-23",866.71,866.71,866.71,866.71,9940],["2004-12-24",909.83,909.83,909.83,909.83,3790],["2004-12-27",931.39,952.95,931.39,931.39,6120],["2004-12-28",931.39,931.39,922.76,922.76,7390],["2004-12-29",888.27,888.27,879.64,879.64,3280],["2004-12-30",862.4,879.64,862.4,862.4,3400],["2004-12-31",853.77,853.77,853.77,853.77,6900],["2005-01-04",819.28,819.28,819.28,819.28,13750],["2005-01-05",827.9,836.52,827.9,827.9,2170],["2005-01-06",819.28,819.28,802.03,802.03,3580],["2005-01-07",802.03,827.9,802.03,827.9,100],["2005-01-10",806.34,827.9,806.34,806.34,30],["2005-01-11",827.9,827.9,827.9,827.9,10],["2005-01-12",814.96,827.9,814.96,814.96,10],["2005-01-13",814.96,819.28,814.96,819.28,100],["2005-01-14",814.96,819.28,814.96,814.96,500],["2005-01-17",797.72,797.72,797.72,797.72,3100],["2005-01-18",797.72,797.72,797.72,797.72,10],["2005-01-19",797.72,819.28,797.72,819.28,10],["2005-01-20",810.65,819.28,810.65,810.65,1510],["2005-01-21",810.65,819.28,806.34,819.28,420],["2005-01-24",806.34,819.28,806.34,806.34,530],["2005-01-25",806.34,814.96,806.34,806.34,350],["2005-01-26",806.34,806.34,806.34,806.34,2800],["2005-01-27",806.34,806.34,806.34,806.34,500],["2005-01-28",814.96,814.96,814.96,814.96,3300],["2005-01-31",814.96,814.96,814.96,814.96,50],["2005-02-01",814.96,814.96,814.96,814.96,200],["2005-02-02",814.96,814.96,814.96,814.96,0],["2005-02-03",819.28,819.28,819.28,819.28,2820],["2005-02-04",819.28,819.28,819.28,819.28,6300],["2005-02-14",819.28,819.28,819.28,819.28,350],["2005-02-15",819.28,819.28,819.28,819.28,0],["2005-02-16",819.28,819.28,819.28,819.28,8610],["2005-02-17",819.28,819.28,806.34,819.28,9010],["2005-02-18",819.28,819.28,806.34,806.34,600],["2005-02-21",806.34,806.34,806.34,806.34,0],["2005-02-22",806.34,806.34,806.34,806.34,200],["2005-02-23",806.34,810.65,806.34,810.65,110],["2005-02-24",806.34,810.65,806.34,806.34,10],["2005-02-25",806.34,806.34,806.34,806.34,210],["2005-02-28",806.34,806.34,806.34,806.34,100],["2005-03-01",819.28,819.28,819.28,819.28,200],["2005-03-02",810.65,810.65,810.65,810.65,800],["2005-03-03",810.65,810.65,810.65,810.65,2900],["2005-03-04",814.96,819.28,814.96,814.96,1430],["2005-03-07",814.96,819.28,814.96,819.28,2400],["2005-03-08",819.28,819.28,819.28,819.28,100],["2005-03-09",819.28,819.28,819.28,819.28,1100],["2005-03-10",819.28,819.28,819.28,819.28,3000],["2005-03-11",819.28,819.28,819.28,819.28,1470],["2005-03-14",819.28,827.9,819.28,827.9,1000],["2005-03-15",827.9,827.9,823.59,823.59,390],["2005-03-16",827.9,827.9,827.9,827.9,8310],["2005-03-17",827.9,827.9,827.9,827.9,2700],["2005-03-18",827.9,827.9,827.9,827.9,1400],["2005-03-21",819.28,827.9,819.28,819.28,1000],["2005-03-22",819.28,819.28,819.28,819.28,1000],["2005-03-23",827.9,827.9,827.9,827.9,7170],["2005-03-24",840.84,862.4,840.84,862.4,10040],["2005-03-25",862.4,862.4,862.4,862.4,3960],["2005-03-28",819.28,862.4,819.28,819.28,200],["2005-03-29",819.28,827.9,819.28,827.9,410],["2005-03-30",840.84,845.15,840.84,840.84,810],["2005-03-31",840.84,845.15,840.84,845.15,2550],["2005-04-01",845.15,853.77,836.52,853.77,2930],["2005-04-04",845.15,853.77,845.15,845.15,610],["2005-04-05",845.15,849.46,845.15,849.46,10],["2005-04-06",845.15,849.46,845.15,845.15,1000],["2005-04-07",845.15,849.46,845.15,849.46,10],["2005-04-08",849.46,849.46,840.84,840.84,3200],["2005-04-11",832.21,840.84,832.21,832.21,1620],["2005-04-12",836.52,840.84,836.52,836.52,4280],["2005-04-13",853.77,862.4,853.77,862.4,7930],["2005-04-14",853.77,862.4,853.77,853.77,9050],["2005-04-15",862.4,862.4,862.4,862.4,3530],["2005-04-18",858.08,858.08,858.08,858.08,400],["2005-04-19",858.08,858.08,858.08,858.08,2800],["2005-04-20",849.46,849.46,849.46,849.46,4850],["2005-04-21",853.77,853.77,853.77,853.77,3140],["2005-04-22",853.77,853.77,853.77,853.77,2020],["2005-04-25",853.77,862.4,840.84,840.84,390],["2005-04-26",866.71,879.64,866.71,866.71,3830],["2005-04-27",879.64,883.96,879.64,883.96,6880],["2005-04-28",892.58,905.52,892.58,892.58,4950],["2005-04-29",892.58,892.58,888.27,888.27,2750],["2005-05-04",883.96,883.96,883.96,883.96,3790],["2005-05-05",888.27,892.58,888.27,888.27,3600],["2005-05-06",905.52,905.52,905.52,905.52,5920],["2005-05-09",914.14,931.39,914.14,931.39,13730],["2005-05-10",931.39,935.7,931.39,935.7,6360],["2005-05-11",935.7,935.7,927.08,927.08,700],["2005-05-12",927.08,927.08,927.08,927.08,0],["2005-05-13",927.08,927.08,896.89,896.89,4170],["2005-05-16",935.7,935.7,935.7,935.7,100],["2005-05-17",935.7,944.32,905.52,905.52,610],["2005-05-18",905.52,948.64,905.52,948.64,10],["2005-05-19",905.52,905.52,905.52,905.52,13920],["2005-05-20",905.52,905.52,905.52,905.52,2000],["2005-05-23",914.14,914.14,914.14,914.14,1310],["2005-05-24",914.14,918.45,914.14,918.45,500],["2005-05-25",918.45,922.76,905.52,922.76,3100],["2005-05-26",922.76,922.76,922.76,922.76,1510],["2005-05-27",927.08,927.08,927.08,927.08,2760],["2005-05-30",948.64,952.95,948.64,952.95,12700],["2005-05-31",961.57,965.88,961.57,965.88,10300],["2005-06-01",978.82,983.13,978.82,983.13,11210],["2005-06-02",983.13,991.76,983.13,991.76,3200],["2005-06-03",991.76,991.76,991.76,991.76,2990],["2005-06-06",991.76,991.76,991.76,991.76,4750],["2005-06-07",991.76,991.76,991.76,991.76,2000],["2005-06-08",991.76,991.76,991.76,991.76,840],["2005-06-09",991.76,991.76,991.76,991.76,6430],["2005-06-10",991.76,1000.38,991.76,991.76,3440],["2005-06-13",974.51,974.51,974.51,974.51,2340],["2005-06-14",974.51,974.51,970.2,970.2,1010],["2005-06-15",970.2,970.2,970.2,970.2,6350],["2005-06-16",961.57,970.2,961.57,961.57,7840],["2005-06-17",961.57,961.57,961.57,961.57,11380],["2005-06-20",961.57,961.57,961.57,961.57,80],["2005-06-21",961.57,974.51,961.57,974.51,30],["2005-06-22",978.82,983.13,978.82,983.13,2610],["2005-06-23",987.44,987.44,987.44,987.44,1200],["2005-06-24",987.44,987.44,987.44,987.44,1020],["2005-06-27",987.44,987.44,987.44,987.44,1700],["2005-06-28",987.44,987.44,987.44,987.44,2850],["2005-06-29",987.44,987.44,987.44,987.44,3520],["2005-06-30",987.44,991.76,987.44,991.76,4100],["2005-07-01",991.76,1000.38,991.76,991.76,4110],["2005-07-04",991.76,1000.38,991.76,991.76,2650],["2005-07-05",996.07,1000.38,996.07,1000.38,1670],["2005-07-06",1017.63,1039.19,1017.63,1039.19,1010],["2005-07-07",1047.81,1065.06,1047.81,1047.81,2130],["2005-07-08",1073.68,1073.68,1073.68,1073.68,4680],["2005-07-11",1078.0,1112.49,1078.0,1112.49,3380],["2005-07-12",1134.05,1155.61,1134.05,1155.61,10600],["2005-07-13",1155.61,1155.61,1155.61,1155.61,20800],["2005-07-14",1129.04,1129.04,1124.62,1124.62,14370],["2005-07-15",1115.76,1115.76,1106.91,1115.76,18880],["2005-07-18",1168.89,1168.89,1168.89,1168.89,7380],["2005-07-19",1168.89,1173.32,1168.89,1173.32,12670],["2005-07-20",1173.32,1173.32,1173.32,1173.32,1670],["2005-07-21",1173.32,1173.32,1164.47,1164.47,5600],["2005-07-22",1151.18,1151.18,1129.04,1129.04,3140],["2005-07-25",1120.19,1120.19,1120.19,1120.19,13250],["2005-07-26",1120.19,1120.19,1120.19,1120.19,10380],["2005-07-27",1115.76,1115.76,1111.33,1115.76,2410],["2005-07-28",1106.91,1106.91,1102.48,1102.48,3710],["2005-07-29",1102.48,1106.91,1102.48,1106.91,10],["2005-08-01",1106.91,1120.19,1106.91,1120.19,7200],["2005-08-02",1111.33,1111.33,1111.33,1111.33,1680],["2005-08-03",1111.33,1111.33,1111.33,1111.33,0],["2005-08-04",1146.76,1151.18,1146.76,1146.76,12870],["2005-08-05",1160.04,1173.32,1160.04,1160.04,11700],["2005-08-08",1160.04,1160.04,1160.04,1160.04,80],["2005-08-09",1151.18,1151.18,1146.76,1146.76,4900],["2005-08-10",1146.76,1151.18,1146.76,1151.18,7760],["2005-08-11",1151.18,1151.18,1151.18,1151.18,6940],["2005-08-12",1151.18,1160.04,1151.18,1160.04,1110],["2005-08-15",1168.89,1186.6,1168.89,1168.89,10890],["2005-08-16",1168.89,1173.32,1168.89,1173.32,15080],["2005-08-17",1173.32,1173.32,1173.32,1173.32,5340],["2005-08-18",1173.32,1186.6,1173.32,1173.32,8460],["2005-08-19",1173.32,1177.75,1173.32,1177.75,1510],["2005-08-22",1177.75,1177.75,1177.75,1177.75,650],["2005-08-23",1173.32,1173.32,1173.32,1173.32,7240],["2005-08-24",1173.32,1173.32,1173.32,1173.32,3100],["2005-08-25",1173.32,1173.32,1173.32,1173.32,3300],["2005-08-26",1168.89,1168.89,1168.89,1168.89,320],["2005-08-29",1160.04,1160.04,1160.04,1160.04,3790],["2005-08-30",1164.47,1168.89,1164.47,1164.47,1510],["2005-08-31",1164.47,1164.47,1155.61,1164.47,4260],["2005-09-01",1164.47,1164.47,1164.47,1164.47,1540],["2005-09-05",1164.47,1164.47,1164.47,1164.47,2700],["2005-09-06",1164.47,1164.47,1164.47,1164.47,1200],["2005-09-07",1164.47,1164.47,1155.61,1155.61,10470],["2005-09-08",1155.61,1155.61,1155.61,1155.61,3000],["2005-09-09",1160.04,1164.47,1160.04,1160.04,1230],["2005-09-12",1151.18,1151.18,1151.18,1151.18,2200],["2005-09-13",1151.18,1151.18,1151.18,1151.18,150],["2005-09-14",1151.18,1151.18,1142.33,1142.33,4600],["2005-09-15",1137.9,1142.33,1137.9,1137.9,870],["2005-09-16",1155.61,1164.47,1155.61,1155.61,7210],["2005-09-19",1168.89,1173.32,1168.89,1168.89,15280],["2005-09-20",1208.74,1222.03,1208.74,1222.03,11430],["2005-09-21",1222.03,1222.03,1164.47,1164.47,6610],["2005-09-22",1173.32,1208.74,1173.32,1208.74,400],["2005-09-23",1208.74,1208.74,1195.46,1195.46,1370],["2005-09-26",1195.46,1195.46,1191.03,1191.03,5140],["2005-09-27",1186.6,1186.6,1177.75,1177.75,2050],["2005-09-28",1173.32,1173.32,1173.32,1173.32,6160],["2005-09-29",1173.32,1173.32,1173.32,1173.32,7340],["2005-09-30",1230.88,1230.88,1230.88,1230.88,11270],["2005-10-03",1186.6,1186.6,1177.75,1186.6,2800],["2005-10-04",1186.6,1186.6,1177.75,1186.6,7280],["2005-10-05",1186.6,1186.6,1182.18,1182.18,6440],["2005-10-06",1177.75,1177.75,1177.75,1177.75,1230],["2005-10-07",1177.75,1191.03,1177.75,1191.03,3200],["2005-10-10",1173.32,1173.32,1173.32,1173.32,700],["2005-10-11",1186.6,1195.46,1186.6,1186.6,2600],["2005-10-12",1186.6,1186.6,1186.6,1186.6,250],["2005-10-13",1204.31,1204.31,1204.31,1204.31,1200],["2005-10-14",1204.31,1217.6,1204.31,1217.6,3550],["2005-10-17",1217.6,1217.6,1217.6,1217.6,10900],["2005-10-18",1222.03,1222.03,1222.03,1222.03,9090],["2005-10-19",1222.03,1222.03,1222.03,1222.03,6740],["2005-10-20",1217.6,1217.6,1164.47,1217.6,5200],["2005-10-21",1204.31,1217.6,1204.31,1204.31,100],["2005-10-24",1199.89,1199.89,1199.89,1199.89,3300],["2005-10-25",1195.46,1195.46,1195.46,1195.46,2500],["2005-10-26",1195.46,1195.46,1195.46,1195.46,3100],["2005-10-27",1195.46,1230.88,1195.46,1230.88,34330],["2005-10-28",1284.01,1288.44,1284.01,1288.44,49390],["2005-10-31",1306.15,1306.15,1306.15,1306.15,10960],["2005-11-01",1288.44,1288.44,1288.44,1288.44,3310],["2005-11-02",1288.44,1306.15,1288.44,1288.44,7120],["2005-11-03",1288.44,1288.44,1284.01,1288.44,22270],["2005-11-04",1288.44,1288.44,1288.44,1288.44,17700],["2005-11-07",1284.01,1284.01,1284.01,1284.01,11100],["2005-11-08",1284.01,1301.72,1284.01,1284.01,8070],["2005-11-09",1284.01,1284.01,1284.01,1284.01,7160],["2005-11-10",1275.16,1284.01,1275.16,1275.16,5300],["2005-11-11",1275.16,1275.16,1275.16,1275.16,0],["2005-11-14",1275.16,1275.16,1275.16,1275.16,3500],["2005-11-15",1270.73,1270.73,1266.3,1266.3,2810],["2005-11-16",1261.87,1261.87,1253.02,1253.02,7590],["2005-11-17",1253.02,1253.02,1253.02,1253.02,5200],["2005-11-18",1248.59,1248.59,1239.74,1239.74,6740],["2005-11-21",1235.31,1239.74,1235.31,1235.31,4750],["2005-11-22",1217.6,1235.31,1217.6,1217.6,1860],["2005-11-23",1217.6,1217.6,1195.46,1195.46,3960],["2005-11-24",1186.6,1195.46,1186.6,1186.6,3500],["2005-11-25",1208.74,1230.88,1208.74,1230.88,1950],["2005-11-28",1230.88,1230.88,1213.17,1230.88,8310],["2005-11-29",1226.45,1230.88,1226.45,1226.45,2040],["2005-11-30",1226.45,1230.88,1226.45,1230.88,2640],["2005-12-01",1230.88,1261.87,1230.88,1261.87,60],["2005-12-02",1261.87,1261.87,1253.02,1253.02,50],["2005-12-05",1253.02,1253.02,1230.88,1230.88,4920],["2005-12-06",1230.88,1230.88,1222.03,1222.03,9090],["2005-12-07",1222.03,1222.03,1222.03,1222.03,9250],["2005-12-08",1222.03,1222.03,1222.03,1222.03,14000],["2005-12-09",1222.03,1226.45,1222.03,1226.45,4540],["2005-12-12",1239.74,1253.02,1239.74,1253.02,8510],["2005-12-13",1253.02,1253.02,1235.31,1235.31,7670],["2005-12-14",1239.74,1239.74,1239.74,1239.74,2500],["2005-12-15",1239.74,1239.74,1239.74,1239.74,2500],["2005-12-16",1239.74,1253.02,1239.74,1239.74,5040],["2005-12-19",1239.74,1239.74,1222.03,1222.03,2090],["2005-12-20",1239.74,1239.74,1239.74,1239.74,20],["2005-12-21",1239.74,1239.74,1235.31,1235.31,150],["2005-12-22",1235.31,1235.31,1222.03,1235.31,2080],["2005-12-23",1235.31,1235.31,1235.31,1235.31,200],["2005-12-26",1235.31,1235.31,1235.31,1235.31,3000],["2005-12-27",1239.74,1239.74,1239.74,1239.74,3490],["2005-12-28",1239.74,1239.74,1239.74,1239.74,6630],["2005-12-29",1239.74,1239.74,1239.74,1239.74,4850],["2005-12-30",1261.87,1266.3,1261.87,1261.87,820],["2006-01-03",1261.87,1266.3,1248.59,1248.59,3030],["2006-01-04",1239.74,1248.59,1239.74,1239.74,2140],["2006-01-05",1239.74,1239.74,1239.74,1239.74,1200],["2006-01-06",1244.16,1275.16,1244.16,1244.16,110],["2006-01-09",1248.59,1248.59,1248.59,1248.59,4510],["2006-01-10",1248.59,1261.87,1248.59,1248.59,2270],["2006-01-11",1222.03,1222.03,1204.31,1204.31,6810],["2006-01-12",1208.74,1208.74,1208.74,1208.74,1020],["2006-01-13",1208.74,1208.74,1208.74,1208.74,300],["2006-01-17",1208.74,1217.6,1208.74,1217.6,210],["2006-01-18",1217.6,1217.6,1213.17,1213.17,7440],["2006-01-19",1217.6,1217.6,1217.6,1217.6,200],["2006-01-20",1217.6,1230.88,1213.17,1213.17,2910],["2006-01-23",1217.6,1217.6,1217.6,1217.6,310],["2006-01-24",1217.6,1239.74,1217.6,1217.6,2120],["2006-01-25",1239.74,1239.74,1239.74,1239.74,110],["2006-01-26",1222.03,1239.74,1222.03,1222.03,1500],["2006-01-27",1222.03,1239.74,1222.03,1239.74,2590],["2006-02-06",1244.16,1244.16,1244.16,1244.16,510],["2006-02-07",1257.45,1261.87,1257.45,1257.45,1150],["2006-02-08",1230.88,1230.88,1226.45,1226.45,19260],["2006-02-09",1226.45,1235.31,1226.45,1235.31,23030],["2006-02-10",1235.31,1235.31,1235.31,1235.31,1070],["2006-02-13",1235.31,1248.59,1235.31,1235.31,1700],["2006-02-14",1235.31,1235.31,1235.31,1235.31,6200],["2006-02-15",1235.31,1239.74,1235.31,1239.74,8250],["2006-02-16",1253.02,1253.02,1253.02,1253.02,5020],["2006-02-17",1253.02,1253.02,1253.02,1253.02,4740],["2006-02-20",1261.87,1266.3,1261.87,1266.3,8070],["2006-02-21",1266.3,1266.3,1261.87,1261.87,4950],["2006-02-22",1239.74,1239.74,1204.31,1239.74,490],["2006-02-23",1248.59,1284.01,1248.59,1248.59,3000],["2006-02-24",1257.45,1270.73,1257.45,1257.45,3410],["2006-02-27",1257.45,1257.45,1257.45,1257.45,2000],["2006-02-28",1257.45,1257.45,1253.02,1253.02,2300],["2006-03-01",1253.02,1253.02,1253.02,1253.02,2660],["2006-03-02",1253.02,1315.01,1253.02,1315.01,7670],["2006-03-03",1315.01,1376.99,1261.87,1261.87,17150],["2006-03-06",1261.87,1266.3,1261.87,1266.3,3100],["2006-03-07",1266.3,1266.3,1266.3,1266.3,11260],["2006-03-08",1266.3,1270.73,1266.3,1270.73,10500],["2006-03-09",1270.73,1284.01,1270.73,1284.01,13350],["2006-03-10",1323.86,1346.0,1323.86,1346.0,41310],["2006-03-13",1412.41,1412.41,1412.41,1412.41,16810],["2006-03-14",1478.83,1478.83,1478.83,1478.83,12450],["2006-03-15",1505.39,1545.24,1505.39,1505.39,23550],["2006-03-16",1505.39,1505.39,1483.26,1505.39,30100],["2006-03-17",1505.39,1567.38,1505.39,1567.38,44130],["2006-03-20",1642.65,1642.65,1642.65,1642.65,36260],["2006-03-21",1642.65,1647.08,1642.65,1647.08,15660],["2006-03-22",1647.08,1647.08,1567.38,1567.38,13530],["2006-03-23",1567.38,1567.38,1527.53,1567.38,8550],["2006-03-24",1554.1,1554.1,1536.39,1554.1,2400],["2006-03-27",1549.67,1549.67,1478.83,1549.67,14230],["2006-03-28",1585.09,1593.95,1585.09,1593.95,7500],["2006-03-29",1593.95,1638.22,1593.95,1593.95,13220],["2006-03-30",1593.95,1616.08,1593.95,1616.08,13320],["2006-03-31",1686.93,1691.35,1686.93,1691.35,33490],["2006-04-03",1775.48,1775.48,1775.48,1775.48,60500],["2006-04-04",1775.48,1859.6,1775.48,1775.48,47550],["2006-04-05",1775.48,1775.48,1748.91,1775.48,13270],["2006-04-06",1775.48,1837.47,1775.48,1837.47,30350],["2006-04-07",1837.47,1926.02,1837.47,1926.02,51520],["2006-04-10",2019.0,2019.0,2019.0,2019.0,8010],["2006-04-11",2116.41,2116.41,2116.41,2116.41,27110],["2006-04-12",2138.54,2169.54,2138.54,2138.54,44000],["2006-04-13",2125.26,2125.26,2080.98,2125.26,33110],["2006-04-14",2213.81,2213.81,2213.81,2213.81,33160],["2006-04-17",2324.5,2324.5,2324.5,2324.5,62290],["2006-04-18",2435.2,2435.2,2435.2,2435.2,3000],["2006-04-19",2545.89,2545.89,2545.89,2545.89,15490],["2006-04-20",2656.58,2656.58,2656.58,2656.58,10720],["2006-04-21",2678.71,2789.41,2678.71,2678.71,63210],["2006-04-24",2678.71,2700.85,2656.58,2656.58,35510],["2006-04-25",2789.41,2789.41,2789.41,2789.41,36000],["2006-04-26",2877.96,2922.23,2877.96,2877.96,33090],["2006-04-27",2767.27,2767.27,2745.13,2745.13,40370],["2006-04-28",2612.3,2612.3,2612.3,2612.3,23110],["2006-05-03",2568.02,2568.02,2501.61,2568.02,38350],["2006-05-04",2612.3,2678.71,2612.3,2612.3,17380],["2006-05-05",2523.75,2523.75,2501.61,2523.75,15100],["2006-05-08",2413.06,2413.06,2413.06,2413.06,1150],["2006-05-09",2302.37,2302.37,2302.37,2302.37,210],["2006-05-10",2191.68,2191.68,2187.25,2187.25,660],["2006-05-11",2103.12,2187.25,2103.12,2103.12,38420],["2006-05-12",2204.96,2204.96,2204.96,2204.96,3690],["2006-05-15",2302.37,2302.37,2302.37,2302.37,800],["2006-05-16",2302.37,2302.37,2191.68,2191.68,23040],["2006-05-17",2213.81,2258.09,2213.81,2258.09,25430],["2006-05-18",2258.09,2258.09,2191.68,2191.68,6470],["2006-05-19",2103.12,2103.12,2085.41,2085.41,10200],["2006-05-22",1983.58,1983.58,1983.58,1983.58,18350],["2006-05-23",1886.17,1886.17,1886.17,1886.17,12350],["2006-05-24",1886.17,1970.29,1810.9,1970.29,18280],["2006-05-25",1877.31,1877.31,1872.89,1872.89,33040],["2006-05-26",1779.91,1779.91,1779.91,1779.91,9100],["2006-05-29",1793.19,1793.19,1793.19,1793.19,6150],["2006-05-30",1726.77,1726.77,1704.64,1704.64,13250],["2006-05-31",1700.21,1700.21,1660.36,1700.21,9020],["2006-06-01",1748.91,1757.77,1748.91,1757.77,11170],["2006-06-02",1793.19,1815.33,1793.19,1815.33,13660],["2006-06-05",1903.88,1903.88,1903.88,1903.88,7850],["2006-06-06",1948.16,1992.43,1948.16,1948.16,27090],["2006-06-07",1903.88,1903.88,1859.6,1859.6,7540],["2006-06-08",1903.88,1926.02,1903.88,1903.88,5400],["2006-06-09",1903.88,1939.3,1903.88,1903.88,6850],["2006-06-12",1903.88,1903.88,1881.74,1903.88,1960],["2006-06-13",1903.88,1903.88,1903.88,1903.88,7360],["2006-06-14",1903.88,1939.3,1903.88,1903.88,13540],["2006-06-15",1903.88,1943.73,1903.88,1903.88,4300],["2006-06-16",1903.88,1903.88,1846.32,1846.32,9880],["2006-06-19",1846.32,1846.32,1824.18,1846.32,3860],["2006-06-20",1846.32,1846.32,1841.89,1841.89,3630],["2006-06-21",1837.47,1837.47,1793.19,1793.19,12720],["2006-06-22",1793.19,1881.74,1793.19,1881.74,6370],["2006-06-23",1881.74,1926.02,1837.47,1837.47,4650],["2006-06-26",1815.33,1815.33,1815.33,1815.33,3300],["2006-06-27",1815.33,1815.33,1797.62,1797.62,8760],["2006-06-28",1847.18,1847.18,1847.18,1847.18,5100],["2006-06-29",1847.18,1847.18,1847.18,1847.18,3310],["2006-06-30",1847.18,1847.18,1847.18,1847.18,4000],["2006-07-03",1829.15,1829.15,1829.15,1829.15,9930],["2006-07-04",1824.65,1824.65,1802.12,1802.12,4880],["2006-07-05",1802.12,1802.12,1757.07,1757.07,3150],["2006-07-06",1757.07,1842.67,1743.55,1842.67,4580],["2006-07-07",1824.65,1824.65,1802.12,1820.14,1200],["2006-07-10",1820.14,1847.18,1820.14,1847.18,13200],["2006-07-11",1847.18,1847.18,1847.18,1847.18,4850],["2006-07-12",1901.24,1914.75,1901.24,1914.75,10150],["2006-07-13",1856.19,1914.75,1856.19,1856.19,200],["2006-07-14",1856.19,1856.19,1847.18,1847.18,1000],["2006-07-17",1847.18,1847.18,1847.18,1847.18,10],["2006-07-18",1770.58,1770.58,1766.08,1770.58,3780],["2006-07-19",1757.07,1757.07,1712.02,1757.07,6710],["2006-07-20",1757.07,1757.07,1712.02,1757.07,5790],["2006-07-21",1757.07,1757.07,1730.04,1730.04,1900],["2006-07-24",1730.04,1734.54,1693.99,1734.54,12410],["2006-07-25",1712.02,1734.54,1648.94,1648.94,1700],["2006-07-26",1621.91,1621.91,1576.86,1621.91,4450],["2006-07-27",1621.91,1703.01,1621.91,1703.01,1410],["2006-07-28",1703.01,1712.02,1703.01,1703.01,3410],["2006-07-31",1703.01,1703.01,1693.99,1693.99,5280],["2006-08-01",1612.9,1693.99,1612.9,1612.9,1190],["2006-08-02",1545.32,1545.32,1536.31,1545.32,12730],["2006-08-03",1576.86,1621.91,1576.86,1621.91,5860],["2006-08-04",1666.96,1703.01,1666.96,1666.96,9240],["2006-08-07",1621.91,1621.91,1603.89,1603.89,5160],["2006-08-08",1603.89,1621.91,1581.36,1621.91,1700],["2006-08-09",1621.91,1621.91,1621.91,1621.91,7140],["2006-08-10",1621.91,1621.91,1621.91,1621.91,5000],["2006-08-11",1671.47,1689.49,1671.47,1689.49,7060],["2006-08-14",1770.58,1770.58,1770.58,1770.58,8160],["2006-08-15",1770.58,1770.58,1730.04,1730.04,5300],["2006-08-16",1734.54,1811.13,1734.54,1802.12,16530],["2006-08-17",1824.65,1847.18,1824.65,1824.65,11990],["2006-08-18",1824.65,1847.18,1802.12,1802.12,5110],["2006-08-21",1802.12,1824.65,1802.12,1824.65,4810],["2006-08-22",1802.12,1802.12,1757.07,1757.07,1400],["2006-08-23",1757.07,1806.63,1757.07,1806.63,4100],["2006-08-24",1806.63,1811.13,1802.12,1802.12,8700],["2006-08-25",1802.12,1802.12,1793.11,1802.12,7590],["2006-08-28",1824.65,1824.65,1824.65,1824.65,7290],["2006-08-29",1824.65,1847.18,1824.65,1847.18,11480],["2006-08-30",1869.7,1914.75,1869.7,1892.23,10630],["2006-08-31",1892.23,1892.23,1865.2,1865.2,6600],["2006-09-01",1865.2,1892.23,1865.2,1892.23,11310],["2006-09-05",1977.83,1986.84,1977.83,1986.84,16300],["2006-09-06",2027.39,2027.39,2027.39,2027.39,15030],["2006-09-07",2027.39,2027.39,1986.84,1986.84,7860],["2006-09-08",1986.84,2004.86,1986.84,2004.86,5790],["2006-09-11",2027.39,2049.91,2027.39,2027.39,9000],["2006-09-12",2027.39,2027.39,1982.33,1982.33,1220],["2006-09-13",1982.33,2018.38,1919.26,2018.38,10490],["2006-09-14",2018.38,2018.38,2004.86,2004.86,1700],["2006-09-15",2004.86,2004.86,1982.33,2004.86,3100],["2006-09-18",2000.36,2000.36,1982.33,2000.36,5350],["2006-09-19",2000.36,2027.39,2000.36,2004.86,10900],["2006-09-20",2004.86,2031.89,2004.86,2004.86,8600],["2006-09-21",2004.86,2004.86,1991.34,1991.34,210],["2006-09-22",1991.34,1995.85,1991.34,1995.85,6700],["2006-09-25",1995.85,2027.39,1995.85,2027.39,19560],["2006-09-26",2031.89,2049.91,2031.89,2049.91,24650],["2006-09-27",2149.03,2149.03,2149.03,2149.03,26580],["2006-09-28",2185.07,2252.65,2185.07,2185.07,43640],["2006-09-29",2185.07,2185.07,2162.55,2185.07,13750],["2006-10-02",2185.07,2194.08,2167.05,2194.08,4800],["2006-10-03",2194.08,2194.08,2185.07,2185.07,7190],["2006-10-04",2185.07,2189.58,2171.56,2171.56,10530],["2006-10-05",2162.55,2162.55,2117.49,2117.49,20170],["2006-10-06",2117.49,2117.49,2072.44,2117.49,10500],["2006-10-09",2094.97,2094.97,2094.97,2094.97,14940],["2006-10-10",2058.92,2094.97,2058.92,2058.92,4000],["2006-10-11",2076.95,2117.49,2076.95,2117.49,4310],["2006-10-12",2117.49,2153.54,2117.49,2117.49,4850],["2006-10-13",2117.49,2117.49,2072.44,2072.44,4570],["2006-10-16",2058.92,2058.92,2049.91,2049.91,3420],["2006-10-17",2049.91,2049.91,2004.86,2004.86,3100],["2006-10-18",1995.85,1995.85,1982.33,1995.85,1980],["2006-10-19",2004.86,2018.38,2004.86,2018.38,5940],["2006-10-20",2018.38,2022.88,2018.38,2018.38,5550],["2006-10-23",2018.38,2018.38,1995.85,1995.85,2170],["2006-10-24",1982.33,1982.33,1982.33,1982.33,5070],["2006-10-25",1982.33,1995.85,1973.32,1973.32,5070],["2006-10-26",2040.9,2049.91,2040.9,2040.9,9110],["2006-10-27",2013.87,2013.87,1977.83,1977.83,2140],["2006-10-30",1977.83,1991.34,1883.22,1883.22,8390],["2006-10-31",1883.22,1892.23,1847.18,1892.23,6690],["2006-11-01",1919.26,1937.28,1919.26,1937.28,4220],["2006-11-02",1937.28,1982.33,1937.28,1937.28,6890],["2006-11-03",1937.28,1937.28,1937.28,1937.28,0],["2006-11-06",1928.27,1937.28,1928.27,1928.27,1300],["2006-11-07",1928.27,1928.27,1919.26,1919.26,5360],["2006-11-08",1919.26,1928.27,1919.26,1928.27,3490],["2006-11-09",1932.78,1937.28,1932.78,1932.78,7450],["2006-11-10",1928.27,1932.78,1919.26,1919.26,3840],["2006-11-13",1937.28,1977.83,1937.28,1977.83,4290],["2006-11-14",2004.86,2013.87,2004.86,2004.86,1720],["2006-11-15",2004.86,2004.86,2004.86,2004.86,150],["2006-11-16",2004.86,2004.86,2004.86,2004.86,1100],["2006-11-17",2004.86,2004.86,1941.79,2004.86,9740],["2006-11-20",1937.28,2004.86,1914.75,1937.28,710],["2006-11-21",1896.73,1896.73,1869.7,1869.7,14250],["2006-11-22",1887.72,1937.28,1887.72,1887.72,7570],["2006-11-23",1887.72,1977.83,1887.72,1977.83,3580],["2006-11-24",2072.44,2072.44,2072.44,2072.44,14320],["2006-11-27",2072.44,2072.44,1968.82,1968.82,4930],["2006-11-28",1959.81,1959.81,1892.23,1959.81,12170],["2006-11-29",1937.28,1937.28,1865.2,1892.23,4000],["2006-11-30",1892.23,1928.27,1892.23,1928.27,13070],["2006-12-01",1928.27,1937.28,1914.75,1914.75,10600],["2006-12-04",1901.24,1901.24,1892.23,1901.24,6000],["2006-12-05",1901.24,1901.24,1847.18,1892.23,3850],["2006-12-06",1892.23,1892.23,1874.21,1874.21,6940],["2006-12-07",1869.7,1869.7,1847.18,1869.7,7500],["2006-12-08",1842.67,1842.67,1842.67,1842.67,540],["2006-12-11",1842.67,1847.18,1806.63,1847.18,6590],["2006-12-12",1847.18,1914.75,1847.18,1847.18,6080],["2006-12-13",1847.18,1883.22,1847.18,1883.22,3470],["2006-12-14",1883.22,1959.81,1847.18,1892.23,6370],["2006-12-15",1892.23,1896.73,1892.23,1892.23,5150],["2006-12-18",1892.23,1937.28,1892.23,1937.28,15550],["2006-12-19",1937.28,1937.28,1892.23,1937.28,15710],["2006-12-20",1959.81,2027.39,1959.81,1982.33,19220],["2006-12-21",1982.33,1982.33,1937.28,1937.28,13770],["2006-12-22",1937.28,1937.28,1892.23,1892.23,11670],["2006-12-25",1892.23,1892.23,1887.72,1892.23,4200],["2006-12-26",1892.23,1914.75,1892.23,1914.75,6570],["2006-12-27",1951.49,1951.49,1928.53,1928.53,3870],["2006-12-28",1928.53,1928.53,1928.53,1928.53,6540],["2006-12-29",1928.53,1928.53,1882.61,1882.61,6900],["2007-01-02",1882.61,1905.57,1841.29,1841.29,8450],["2007-01-03",1859.65,1859.65,1859.65,1859.65,6910],["2007-01-04",1882.61,1942.31,1882.61,1942.31,2850],["2007-01-05",1928.53,1928.53,1928.53,1928.53,5690],["2007-01-08",1928.53,1956.08,1882.61,1956.08,14310],["2007-01-09",1956.08,1997.41,1928.53,1928.53,8480],["2007-01-10",1928.53,1928.53,1905.57,1905.57,2700],["2007-01-11",1905.57,1905.57,1873.43,1905.57,4760],["2007-01-12",1905.57,1905.57,1882.61,1882.61,6750],["2007-01-15",1882.61,1928.53,1882.61,1928.53,6980],["2007-01-16",1974.45,2024.96,1974.45,2024.96,13080],["2007-01-17",2125.97,2125.97,2125.97,2125.97,28290],["2007-01-18",2125.97,2125.97,2066.28,2066.28,13650],["2007-01-19",2066.28,2125.97,2020.36,2061.69,12640],["2007-01-22",2061.69,2066.28,2020.36,2066.28,17590],["2007-01-23",2070.87,2167.3,2070.87,2167.3,15500],["2007-01-24",2272.91,2272.91,2272.91,2272.91,15690],["2007-01-25",2364.74,2364.74,2364.74,2364.74,45810],["2007-01-26",2364.74,2364.74,2249.95,2341.79,22200],["2007-01-29",2364.74,2433.62,2364.74,2433.62,52100],["2007-01-30",2502.5,2548.41,2502.5,2548.41,10590],["2007-01-31",2663.21,2663.21,2663.21,2663.21,15050],["2007-02-01",2663.21,2663.21,2548.41,2571.37,13030],["2007-02-02",2571.37,2571.37,2571.37,2571.37,9410],["2007-02-05",2571.37,2571.37,2525.46,2525.46,8010],["2007-02-06",2479.54,2479.54,2410.66,2479.54,5300],["2007-02-07",2479.54,2525.46,2479.54,2525.46,12300],["2007-02-08",2525.46,2640.25,2525.46,2640.25,30870],["2007-02-09",2525.46,2525.46,2525.46,2525.46,10200],["2007-02-12",2640.25,2640.25,2640.25,2640.25,14310],["2007-02-13",2663.21,2755.04,2663.21,2755.04,31910],["2007-02-14",2755.04,2755.04,2755.04,2755.04,17050],["2007-02-15",2755.04,2892.79,2755.04,2892.79,19400],["2007-02-26",2984.63,3030.55,2984.63,3030.55,17950],["2007-02-27",3168.3,3168.3,3168.3,3168.3,10570],["2007-02-28",3214.22,3306.05,3214.22,3306.05,50680],["2007-03-01",3466.76,3466.76,3466.76,3466.76,23330],["2007-03-02",3627.47,3627.47,3627.47,3627.47,30270],["2007-03-05",3788.18,3788.18,3788.18,3788.18,5900],["2007-03-06",3788.18,3971.85,3788.18,3971.85,11910],["2007-03-07",3994.81,4155.52,3994.81,3994.81,77520],["2007-03-08",3948.89,3948.89,3811.14,3834.1,40120],["2007-03-09",3834.1,3902.98,3811.14,3902.98,67780],["2007-03-12",4086.65,4086.65,4086.65,4086.65,37150],["2007-03-13",4270.32,4270.32,4270.32,4270.32,62230],["2007-03-14",4270.32,4270.32,4063.69,4063.69,21860],["2007-03-15",4132.56,4247.36,4132.56,4132.56,105420],["2007-03-16",4339.19,4339.19,4339.19,4339.19,60570],["2007-03-19",4545.82,4545.82,4545.82,4545.82,16060],["2007-03-20",4729.49,4729.49,4729.49,4729.49,40940],["2007-03-21",4729.49,4775.41,4591.74,4591.74,78540],["2007-03-22",4362.15,4362.15,4362.15,4362.15,32550],["2007-03-23",4155.52,4155.52,4155.52,4155.52,15660],["2007-03-26",3948.89,3948.89,3948.89,3948.89,3660],["2007-03-27",3902.98,3902.98,3765.22,3765.22,2710],["2007-03-28",3581.56,3581.56,3581.56,3581.56,27250],["2007-03-29",3742.27,3742.27,3742.27,3742.27,7020],["2007-03-30",3925.94,3925.94,3925.94,3925.94,39520],["2007-04-02",3742.27,3925.94,3742.27,3742.27,10440],["2007-04-03",3558.6,3558.6,3558.6,3558.6,13080],["2007-04-04",3558.6,3719.31,3558.6,3719.31,11960],["2007-04-05",3673.39,3673.39,3673.39,3673.39,14480],["2007-04-06",3673.39,3673.39,3650.43,3673.39,16880],["2007-04-09",3581.56,3581.56,3489.72,3581.56,24420],["2007-04-10",3581.56,3673.39,3581.56,3673.39,11880],["2007-04-11",3673.39,3673.39,3673.39,3673.39,4770],["2007-04-12",3581.56,3673.39,3581.56,3581.56,4750],["2007-04-13",3420.84,3443.8,3420.84,3420.84,8790],["2007-04-16",3260.13,3260.13,3260.13,3260.13,1600],["2007-04-17",3099.42,3099.42,3099.42,3099.42,820],["2007-04-18",3099.42,3237.18,3076.46,3237.18,7000],["2007-04-19",3237.18,3397.89,3237.18,3237.18,18370],["2007-04-20",3191.26,3191.26,3122.38,3191.26,8090],["2007-04-23",3053.51,3053.51,3053.51,3053.51,13030],["2007-04-24",3030.55,3030.55,3030.55,3030.55,8900],["2007-04-25",3030.55,3168.3,3030.55,3168.3,4730],["2007-05-02",3168.3,3191.26,3168.3,3191.26,8860],["2007-05-03",3214.22,3214.22,3214.22,3214.22,10320],["2007-05-04",3214.22,3260.13,3214.22,3260.13,5650],["2007-05-07",3420.84,3420.84,3420.84,3420.84,4500],["2007-05-08",3581.56,3581.56,3581.56,3581.56,5740],["2007-05-09",3673.39,3742.27,3673.39,3673.39,19480],["2007-05-10",3535.64,3673.39,3535.64,3535.64,6470],["2007-05-11",3535.64,3696.35,3535.64,3696.35,8020],["2007-05-14",3880.02,3880.02,3880.02,3880.02,27690],["2007-05-15",4018.59,4064.78,4018.59,4018.59,26080],["2007-05-16",3833.83,3926.21,3833.83,3833.83,12320],["2007-05-17",3833.83,3833.83,3764.54,3833.83,13900],["2007-05-18",3833.83,3833.83,3787.64,3833.83,15620],["2007-05-21",3880.02,4018.59,3880.02,4018.59,10810],["2007-05-22",4203.35,4203.35,4203.35,4203.35,32310],["2007-05-23",4411.21,4411.21,4411.21,4411.21,34520],["2007-05-24",4203.35,4411.21,4203.35,4203.35,19800],["2007-05-25",4203.35,4388.12,3995.5,4388.12,34630],["2007-05-28",4272.64,4388.12,4272.64,4272.64,24180],["2007-05-29",4203.35,4272.64,4203.35,4203.35,8830],["2007-05-30",4226.45,4272.64,4226.45,4226.45,19780],["2007-05-31",4249.54,4272.64,4249.54,4272.64,5550],["2007-06-01",4295.73,4365.02,4295.73,4295.73,20690],["2007-06-04",4157.16,4157.16,4087.88,4157.16,25220],["2007-06-05",4064.78,4064.78,3995.5,4064.78,25900],["2007-06-06",4064.78,4157.16,3972.4,4157.16,29090],["2007-06-07",4157.16,4249.54,4157.16,4157.16,16550],["2007-06-08",4157.16,4157.16,4110.97,4157.16,22130],["2007-06-11",4157.16,4157.16,4087.88,4087.88,16310],["2007-06-12",4087.88,4134.07,4018.59,4134.07,13900],["2007-06-13",4134.07,4157.16,4110.97,4110.97,19350],["2007-06-14",4110.97,4134.07,4110.97,4110.97,13010],["2007-06-15",4110.97,4110.97,4018.59,4110.97,13910],["2007-06-18",4157.16,4157.16,4157.16,4157.16,4040],["2007-06-19",4157.16,4203.35,4157.16,4180.26,22610],["2007-06-20",4180.26,4249.54,4180.26,4249.54,23080],["2007-06-21",4249.54,4295.73,4249.54,4295.73,28100],["2007-06-22",4341.93,4457.4,4341.93,4457.4,40320],["2007-06-25",4457.4,4480.5,4457.4,4480.5,32690],["2007-06-26",4480.5,4480.5,4457.4,4457.4,25110],["2007-06-27",4420.18,4420.18,4373.65,4373.65,22890],["2007-06-28",4373.65,4420.18,4303.86,4420.18,20350],["2007-06-29",4420.18,4420.18,4327.12,4420.18,20550],["2007-07-02",4420.18,4420.18,4396.92,4396.92,33100],["2007-07-03",4280.59,4280.59,4257.33,4280.59,26290],["2007-07-04",4280.59,4420.18,4280.59,4420.18,11480],["2007-07-05",4466.71,4513.24,4466.71,4489.97,46670],["2007-07-06",4489.97,4536.5,4489.97,4536.5,25190],["2007-07-09",4606.29,4745.88,4606.29,4745.88,49540],["2007-07-10",4978.52,4978.52,4978.52,4978.52,37660],["2007-07-11",5211.16,5211.16,5211.16,5211.16,33960],["2007-07-12",5211.16,5211.16,5071.57,5071.57,33350],["2007-07-13",5164.63,5211.16,5164.63,5211.16,23710],["2007-07-16",5211.16,5211.16,5025.05,5025.05,37280],["2007-07-17",5025.05,5257.69,5025.05,5257.69,11310],["2007-07-18",5490.33,5490.33,5490.33,5490.33,9850],["2007-07-19",5722.97,5722.97,5722.97,5722.97,28240],["2007-07-20",5722.97,6002.14,5443.8,5443.8,50420],["2007-07-23",5397.27,5397.27,5211.16,5211.16,60350],["2007-07-24",4978.52,4978.52,4978.52,4978.52,18450],["2007-07-25",4885.46,4885.46,4745.88,4745.88,82500],["2007-07-26",4652.82,4652.82,4513.24,4513.24,20450],["2007-07-27",4513.24,4513.24,4327.12,4327.12,25820],["2007-07-30",4536.5,4536.5,4536.5,4536.5,8400],["2007-07-31",4536.5,4745.88,4327.12,4559.76,68250],["2007-08-01",4559.76,4652.82,4350.39,4629.56,15180],["2007-08-02",4583.03,4629.56,4513.24,4513.24,61420],["2007-08-03",4466.71,4559.76,4466.71,4559.76,26860],["2007-08-06",4629.56,4652.82,4629.56,4652.82,19340],["2007-08-07",4652.82,4652.82,4606.29,4629.56,30990],["2007-08-08",4559.76,4559.76,4466.71,4513.24,58930],["2007-08-09",4513.24,4629.56,4513.24,4559.76,57040],["2007-08-10",4583.03,4652.82,4583.03,4652.82,47020],["2007-08-13",4864.93,4864.93,4864.93,4864.93,23030],["2007-08-14",5098.45,5098.45,5098.45,5098.45,17630],["2007-08-15",5331.96,5331.96,5331.96,5331.96,15800],["2007-08-16",5565.48,5565.48,5137.37,5331.96,65460],["2007-08-17",5098.45,5215.21,5098.45,5098.45,23290],["2007-08-20",5059.53,5059.53,4942.77,4942.77,4230],["2007-08-21",4981.69,5020.61,4942.77,4942.77,7470],["2007-08-22",4709.25,4942.77,4709.25,4787.09,10380],["2007-08-23",4748.17,4864.93,4748.17,4787.09,24080],["2007-08-24",4787.09,4864.93,4787.09,4864.93,13800],["2007-08-27",4942.77,4942.77,4787.09,4826.01,10170],["2007-08-28",4826.01,4826.01,4748.17,4748.17,14070],["2007-08-29",4709.25,4709.25,4670.33,4709.25,14130],["2007-08-30",4709.25,4864.93,4709.25,4864.93,8480],["2007-08-31",4864.93,4864.93,4826.01,4826.01,7680],["2007-09-04",4826.01,4864.93,4787.09,4864.93,13090],["2007-09-05",4903.85,5098.45,4826.01,5098.45,30420],["2007-09-06",5098.45,5098.45,4864.93,4942.77,34620],["2007-09-07",5059.53,5059.53,4981.69,4981.69,24920],["2007-09-10",4981.69,4981.69,4903.85,4903.85,25360],["2007-09-11",4942.77,4981.69,4942.77,4981.69,13160],["2007-09-12",4981.69,4981.69,4864.93,4864.93,9310],["2007-09-13",4826.01,4903.85,4826.01,4903.85,7300],["2007-09-14",4903.85,4981.69,4864.93,4864.93,21660],["2007-09-17",4903.85,4903.85,4864.93,4864.93,7500],["2007-09-18",4826.01,4826.01,4709.25,4787.09,50130],["2007-09-19",4826.01,4864.93,4787.09,4826.01,30580],["2007-09-20",4942.77,4942.77,4903.85,4942.77,22510],["2007-09-21",4826.01,4903.85,4826.01,4903.85,10540],["2007-09-24",4826.01,4826.01,4787.09,4826.01,25500],["2007-09-25",4864.93,4903.85,4826.01,4864.93,35420],["2007-09-26",4903.85,4942.77,4864.93,4864.93,25470],["2007-09-27",4903.85,4903.85,4826.01,4864.93,19130],["2007-09-28",4864.93,4864.93,4826.01,4864.93,30400],["2007-10-01",4981.69,4981.69,4903.85,4981.69,53670],["2007-10-02",5059.53,5176.29,4981.69,5176.29,60020],["2007-10-03",5409.8,5409.8,5370.88,5409.8,99790],["2007-10-04",5643.32,5643.32,5604.4,5643.32,118970],["2007-10-05",5448.72,5487.64,5370.88,5370.88,34900],["2007-10-08",5293.05,5293.05,5137.37,5176.29,30670],["2007-10-09",5293.05,5370.88,5137.37,5370.88,32100],["2007-10-10",5448.72,5487.64,5370.88,5409.8,53060],["2007-10-11",5526.56,5526.56,5409.8,5448.72,30230],["2007-10-12",5448.72,5526.56,5293.05,5293.05,19010],["2007-10-15",5370.88,5448.72,5331.96,5331.96,23650],["2007-10-16",5331.96,5370.88,5293.05,5293.05,45810],["2007-10-17",5448.72,5487.64,5409.8,5448.72,44880],["2007-10-18",5448.72,5448.72,5293.05,5293.05,26790],["2007-10-19",5215.21,5293.05,5215.21,5293.05,10720],["2007-10-22",5215.21,5293.05,5215.21,5215.21,21170],["2007-10-23",5020.61,5215.21,5020.61,5059.53,15890],["2007-10-24",5293.05,5293.05,5137.37,5293.05,37830],["2007-10-25",5370.88,5370.88,5293.05,5293.05,31160],["2007-10-26",5137.37,5293.05,5137.37,5254.13,22950],["2007-10-29",5098.45,5176.29,5098.45,5098.45,11920],["2007-10-30",4981.69,5137.37,4981.69,5098.45,11290],["2007-10-31",5137.37,5215.21,5137.37,5176.29,9110],["2007-11-01",5137.37,5215.21,5137.37,5137.37,12380],["2007-11-02",5059.53,5137.37,4942.77,4942.77,34460],["2007-11-05",5059.53,5059.53,4903.85,4903.85,19300],["2007-11-06",4787.09,4903.85,4787.09,4787.09,8220],["2007-11-07",4864.93,4981.69,4826.01,4981.69,16540],["2007-11-08",5137.37,5137.37,5059.53,5059.53,34140],["2007-11-09",5137.37,5137.37,4981.69,5098.45,44670],["2007-11-12",5137.37,5137.37,5098.45,5137.37,20520],["2007-11-13",4903.85,4903.85,4903.85,4903.85,5190],["2007-11-14",4748.17,5059.53,4748.17,5059.53,9040],["2007-11-15",4826.01,4864.93,4826.01,4864.93,16840],["2007-11-16",4864.93,4864.93,4670.33,4670.33,27020],["2007-11-19",4709.25,4709.25,4670.33,4670.33,14690],["2007-11-20",4514.66,4592.5,4514.66,4514.66,6410],["2007-11-21",4514.66,4514.66,4397.9,4436.82,19020],["2007-11-22",4397.9,4514.66,4397.9,4475.74,11880],["2007-11-23",4514.66,4553.58,4475.74,4514.66,7540],["2007-11-26",4514.66,4592.5,4514.66,4514.66,18180],["2007-11-27",4592.5,4592.5,4475.74,4514.66,14950],["2007-11-28",4436.82,4514.66,4436.82,4514.66,7730],["2007-11-29",4436.82,4553.58,4436.82,4553.58,7530],["2007-11-30",4514.66,4631.41,4514.66,4631.41,13180],["2007-12-03",4631.41,4748.17,4631.41,4748.17,21200],["2007-12-04",4981.69,4981.69,4981.69,4981.69,38750],["2007-12-05",5098.45,5098.45,4903.85,4903.85,73070],["2007-12-06",4709.25,4942.77,4709.25,4942.77,14860],["2007-12-07",4981.69,4981.69,4942.77,4942.77,10790],["2007-12-10",4903.85,4903.85,4748.17,4748.17,5060],["2007-12-11",4748.17,4748.17,4670.33,4709.25,9110],["2007-12-12",4670.33,4787.09,4670.33,4787.09,4550],["2007-12-13",4826.01,4826.01,4631.41,4631.41,5790],["2007-12-14",4724.82,4787.09,4631.41,4631.41,3820],["2007-12-17",4553.58,4592.5,4553.58,4592.5,4860],["2007-12-18",4631.41,4670.33,4631.41,4670.33,5950],["2007-12-19",4826.01,4903.85,4826.01,4903.85,21430],["2007-12-20",4841.58,4903.85,4670.33,4670.33,5380],["2007-12-21",4685.9,4748.17,4592.5,4592.5,18820],["2007-12-24",4685.9,4787.09,4670.33,4787.09,27890],["2007-12-25",4553.58,4787.09,4553.58,4670.33,4920],["2007-12-26",4812.34,4812.34,4772.89,4772.89,850],["2007-12-27",4812.34,4812.34,4772.89,4812.34,2840],["2007-12-28",4733.45,4772.89,4733.45,4772.89,1230],["2008-01-02",4812.34,4812.34,4733.45,4733.45,2200],["2008-01-03",4615.11,4733.45,4615.11,4654.56,6970],["2008-01-04",4733.45,4733.45,4654.56,4654.56,2700],["2008-01-07",4575.67,4615.11,4536.22,4536.22,17680],["2008-01-08",4496.77,4615.11,4496.77,4575.67,4730],["2008-01-09",4536.22,4536.22,4417.88,4417.88,5300],["2008-01-10",4417.88,4417.88,4338.99,4338.99,2510],["2008-01-11",4260.1,4417.88,4260.1,4417.88,3040],["2008-01-14",4260.1,4417.88,4220.66,4220.66,7340],["2008-01-15",4023.43,4023.43,4023.43,4023.43,4040],["2008-01-16",4023.43,4220.66,4023.43,4220.66,8170],["2008-01-17",4220.66,4220.66,4102.32,4141.77,11200],["2008-01-18",4023.43,4102.32,4023.43,4102.32,4550],["2008-01-21",4141.77,4141.77,4062.88,4102.32,7690],["2008-01-22",4062.88,4062.88,4023.43,4023.43,10050],["2008-01-23",3944.54,3944.54,3826.2,3826.2,9870],["2008-01-24",3826.2,3865.65,3747.31,3747.31,4140],["2008-01-25",3628.98,3699.98,3589.53,3699.98,12150],["2008-01-28",3699.98,3826.2,3699.98,3786.76,4660],["2008-01-29",3786.76,3944.54,3786.76,3944.54,9820],["2008-01-30",4141.77,4141.77,4141.77,4141.77,8260],["2008-01-31",4141.77,4299.55,4102.32,4299.55,20400],["2008-02-01",4299.55,4417.88,4181.21,4417.88,3200],["2008-02-12",4417.88,4417.88,4260.1,4417.88,3250],["2008-02-13",4260.1,4338.99,4220.66,4220.66,1530],["2008-02-14",4417.88,4417.88,4338.99,4338.99,170],["2008-02-15",4220.66,4220.66,4141.77,4181.21,5300],["2008-02-18",4023.43,4023.43,3983.98,3983.98,5550],["2008-02-19",3983.98,4023.43,3983.98,4023.43,6990],["2008-02-20",3826.2,3905.09,3826.2,3826.2,7100],["2008-02-21",3636.87,3707.87,3636.87,3636.87,15500],["2008-02-22",3550.09,3550.09,3455.42,3550.09,8490],["2008-02-25",3723.64,3723.64,3707.87,3723.64,4280],["2008-02-26",3692.09,3723.64,3550.09,3550.09,8780],["2008-02-27",3550.09,3707.87,3550.09,3550.09,6310],["2008-02-28",3550.09,3628.98,3550.09,3550.09,8240],["2008-02-29",3376.53,3471.19,3376.53,3471.19,7900],["2008-03-03",3297.63,3297.63,3297.63,3297.63,4000],["2008-03-04",3139.85,3139.85,3139.85,3139.85,8000],["2008-03-05",2989.96,3131.96,2989.96,3076.74,39150],["2008-03-06",3226.63,3226.63,3226.63,3226.63,1670],["2008-03-07",3384.41,3384.41,3384.41,3384.41,1200],["2008-03-10",3550.09,3550.09,3471.19,3550.09,37940],["2008-03-11",3589.53,3589.53,3471.19,3471.19,37520],["2008-03-12",3321.3,3644.75,3321.3,3337.08,6840],["2008-03-13",3502.75,3502.75,3502.75,3502.75,19500],["2008-03-14",3589.53,3628.98,3550.09,3628.98,30860],["2008-03-17",3628.98,3699.98,3471.19,3550.09,37210],["2008-03-18",3431.75,3668.42,3376.53,3471.19,44000],["2008-03-19",3313.41,3628.98,3313.41,3344.97,7110],["2008-03-20",3234.52,3273.97,3218.74,3234.52,4640],["2008-03-21",3163.52,3171.41,3155.63,3155.63,5150],["2008-03-24",2997.85,3021.52,2997.85,2997.85,14970],["2008-03-25",2847.96,2855.85,2847.96,2847.96,31840],["2008-03-26",2761.18,2989.96,2761.18,2989.96,5240],["2008-03-27",3013.63,3013.63,3013.63,3013.63,1000],["2008-03-28",3037.3,3037.3,3037.3,3037.3,20],["2008-03-31",3060.96,3060.96,3060.96,3060.96,20],["2008-04-01",3084.63,3084.63,3084.63,3084.63,20],["2008-04-02",3108.3,3108.3,3108.3,3108.3,610],["2008-04-03",3131.96,3131.96,3131.96,3131.96,1700],["2008-04-04",3155.63,3155.63,3155.63,3155.63,50],["2008-04-07",3218.74,3218.74,3218.74,3218.74,4310],["2008-04-08",3281.86,3281.86,3155.63,3281.86,16450],["2008-04-09",3226.63,3226.63,3218.74,3218.74,6850],["2008-04-10",3155.63,3155.63,3155.63,3155.63,4770],["2008-04-11",3092.52,3092.52,3092.52,3092.52,10400],["2008-04-16",3037.3,3037.3,3037.3,3037.3,1100],["2008-04-17",2982.07,3092.52,2982.07,3092.52,10050],["2008-04-18",3147.74,3147.74,3037.3,3037.3,1810],["2008-04-21",2982.07,2982.07,2982.07,2982.07,1420],["2008-04-22",2934.74,3029.41,2934.74,2934.74,6260],["2008-04-23",2879.51,2982.07,2879.51,2982.07,13260],["2008-04-24",2997.85,3013.63,2926.85,2926.85,4300],["2008-04-25",2926.85,2974.18,2871.62,2918.96,4320],["2008-04-28",2958.4,2958.4,2958.4,2958.4,1300],["2008-04-29",2958.4,2966.29,2958.4,2958.4,3300],["2008-05-05",2903.18,2911.07,2903.18,2903.18,2000],["2008-05-06",2847.96,2879.51,2847.96,2879.51,1550],["2008-05-07",2879.51,2879.51,2879.51,2879.51,0],["2008-05-08",2824.29,2824.29,2824.29,2824.29,10],["2008-05-09",2769.07,2769.07,2769.07,2769.07,10],["2008-05-12",2761.18,2761.18,2761.18,2761.18,50],["2008-05-13",2705.95,2705.95,2705.95,2705.95,20],["2008-05-14",2658.62,2658.62,2658.62,2658.62,10],["2008-05-15",2611.28,2611.28,2611.28,2611.28,1620],["2008-05-16",2611.28,2650.73,2563.95,2650.73,3610],["2008-05-19",2603.4,2603.4,2603.4,2603.4,20],["2008-05-20",2556.06,2556.06,2556.06,2556.06,310],["2008-05-21",2556.06,2556.06,2508.73,2508.73,120],["2008-05-22",2461.39,2461.39,2461.39,2461.39,10],["2008-05-23",2414.06,2414.06,2414.06,2414.06,20],["2008-05-26",2366.72,2366.72,2366.72,2366.72,10],["2008-05-30",2319.39,2319.39,2319.39,2319.39,10],["2008-06-02",2279.94,2279.94,2279.94,2279.94,10],["2008-06-03",2240.5,2240.5,2240.5,2240.5,10],["2008-06-04",2201.05,2201.05,2201.05,2201.05,10],["2008-06-05",2161.61,2161.61,2161.61,2161.61,20],["2008-06-06",2122.16,2122.16,2122.16,2122.16,6500],["2008-06-09",2082.72,2082.72,2082.72,2082.72,10],["2008-06-10",2043.27,2043.27,2043.27,2043.27,3110],["2008-06-11",2003.83,2003.83,2003.83,2003.83,4800],["2008-06-12",1964.38,1964.38,1964.38,1964.38,2840],["2008-06-13",1995.94,1995.94,1932.82,1988.05,3890],["2008-06-16",1988.05,2027.49,1988.05,2027.49,610],["2008-06-17",2066.94,2066.94,2066.94,2066.94,9210],["2008-06-18",2106.38,2106.38,2027.49,2027.49,14410],["2008-06-19",1972.27,2011.71,1972.27,2011.71,6880],["2008-06-20",1956.49,1956.49,1956.49,1956.49,4880],["2008-06-23",1901.27,1901.27,1901.27,1901.27,10],["2008-06-24",1956.49,1956.49,1956.49,1956.49,910],["2008-06-25",2011.71,2011.71,2011.71,2011.71,3400],["2008-06-26",2066.94,2066.94,1956.49,1956.49,3610],["2008-06-27",1956.49,2011.71,1956.49,1972.27,2750],["2008-06-30",2027.49,2027.49,2027.49,2027.49,850],["2008-07-01",2082.72,2082.72,2082.72,2082.72,4200],["2008-07-02",2137.94,2137.94,2082.72,2130.05,2760],["2008-07-03",2193.16,2193.16,2193.16,2193.16,5050],["2008-07-04",2256.28,2256.28,2256.28,2256.28,1050],["2008-07-07",2319.39,2319.39,2193.16,2193.16,14230],["2008-07-08",2193.16,2193.16,2130.05,2193.16,7600],["2008-07-09",2256.28,2256.28,2193.16,2193.16,5330],["2008-07-10",2145.83,2153.72,2145.83,2153.72,8100],["2008-07-11",2216.83,2216.83,2208.94,2216.83,4950],["2008-07-14",2279.94,2279.94,2279.94,2279.94,8760],["2008-07-15",2343.06,2343.06,2343.06,2343.06,5580],["2008-07-16",2366.72,2366.72,2279.94,2279.94,1990],["2008-07-17",2343.06,2343.06,2343.06,2343.06,13650],["2008-07-18",2279.94,2279.94,2279.94,2279.94,12590],["2008-07-21",2216.83,2216.83,2216.83,2216.83,9850],["2008-07-22",2153.72,2216.83,2153.72,2153.72,53790],["2008-07-23",2090.61,2216.83,2090.61,2216.83,10210],["2008-07-24",2279.94,2279.94,2161.61,2161.61,10960],["2008-07-25",2098.49,2130.05,2098.49,2098.49,2600],["2008-07-28",2153.72,2153.72,2051.16,2153.72,2280],["2008-07-29",2216.83,2216.83,2216.83,2216.83,1920],["2008-07-30",2153.72,2279.94,2153.72,2153.72,3300],["2008-07-31",2090.61,2208.94,2090.61,2208.94,1460],["2008-08-01",2145.83,2145.83,2145.83,2145.83,1760],["2008-08-04",2082.72,2082.72,2082.72,2082.72,10],["2008-08-05",2027.49,2114.27,2027.49,2114.27,860],["2008-08-06",2051.16,2098.49,2051.16,2098.49,3490],["2008-08-07",2098.49,2098.49,2098.49,2098.49,6390],["2008-08-08",2153.72,2153.72,2145.83,2153.72,3550],["2008-08-11",2216.83,2216.83,2216.83,2216.83,6680],["2008-08-12",2279.94,2279.94,2256.28,2279.94,6320],["2008-08-13",2343.06,2343.06,2343.06,2343.06,8950],["2008-08-14",2406.17,2406.17,2406.17,2406.17,390],["2008-08-15",2477.17,2477.17,2477.17,2477.17,900],["2008-08-18",2595.51,2595.51,2595.51,2595.51,650],["2008-08-19",2721.73,2721.73,2721.73,2721.73,5910],["2008-08-20",2855.85,2855.85,2855.85,2855.85,6770],["2008-08-21",2997.85,2997.85,2997.85,2997.85,4530],["2008-08-22",3147.74,3147.74,3147.74,3147.74,5260],["2008-08-25",3297.63,3297.63,3297.63,3297.63,30],["2008-08-26",3447.53,3455.42,3392.3,3455.42,80880],["2008-08-27",3621.09,3621.09,3455.42,3621.09,13470],["2008-08-28",3794.65,3794.65,3479.08,3479.08,65700],["2008-08-29",3494.86,3494.86,3329.19,3329.19,5650],["2008-09-03",3494.86,3494.86,3471.19,3494.86,21250],["2008-09-04",3321.3,3352.86,3321.3,3352.86,21560],["2008-09-05",3187.19,3313.41,3187.19,3187.19,10560],["2008-09-08",3029.41,3155.63,3029.41,3155.63,5080],["2008-09-09",3076.74,3313.41,3076.74,3313.41,6790],["2008-09-10",3147.74,3234.52,3147.74,3234.52,5920],["2008-09-11",3076.74,3313.41,3076.74,3084.63,1060],["2008-09-12",2997.85,3076.74,2958.4,2958.4,3250],["2008-09-15",3100.41,3100.41,3100.41,3100.41,6750],["2008-09-16",3226.63,3250.3,3155.63,3250.3,10930],["2008-09-17",3408.08,3408.08,3100.41,3408.08,26980],["2008-09-18",3573.75,3573.75,3258.19,3392.3,30270],["2008-09-19",3557.97,3557.97,3313.41,3557.97,20010],["2008-09-22",3731.53,3731.53,3731.53,3731.53,12980],["2008-09-23",3912.98,3912.98,3565.86,3565.86,12360],["2008-09-24",3392.3,3392.3,3392.3,3392.3,1370],["2008-09-25",3222.69,3553.84,3222.69,3553.84,2710],["2008-09-26",3731.53,3731.53,3392.3,3392.3,11120],["2008-09-29",3271.15,3561.92,3271.15,3311.53,2120],["2008-09-30",3150.0,3150.0,3150.0,3150.0,7120],["2008-10-01",3150.0,3150.0,3069.23,3069.23,3350],["2008-10-02",3069.23,3222.69,2915.77,3222.69,2690],["2008-10-03",3077.3,3368.07,3077.3,3368.07,1480],["2008-10-06",3206.53,3214.61,3206.53,3214.61,890],["2008-10-07",3061.15,3061.15,3061.15,3061.15,100],["2008-10-08",2915.77,2915.77,2915.77,2915.77,10],["2008-10-09",2770.38,2786.54,2770.38,2786.54,13550],["2008-10-10",2907.69,2907.69,2907.69,2907.69,5450],["2008-10-13",2778.46,3053.07,2778.46,3053.07,2700],["2008-10-14",3198.46,3198.46,3198.46,3198.46,850],["2008-10-15",3045.0,3045.0,3045.0,3045.0,430],["2008-10-16",3182.3,3182.3,3182.3,3182.3,1000],["2008-10-17",3230.77,3230.77,3230.77,3230.77,270],["2008-10-20",3077.3,3077.3,3069.23,3069.23,980],["2008-10-21",3182.3,3182.3,3182.3,3182.3,150],["2008-10-22",3182.3,3182.3,3182.3,3182.3,0],["2008-10-23",3182.3,3182.3,3028.84,3182.3,920],["2008-10-24",3028.84,3166.15,3028.84,3166.15,310],["2008-10-27",3012.69,3012.69,3012.69,3012.69,1000],["2008-10-28",2867.3,2988.46,2867.3,2988.46,2420],["2008-10-29",3125.77,3125.77,3117.69,3117.69,360],["2008-10-30",3117.69,3117.69,3117.69,3117.69,0],["2008-10-31",2964.23,2964.23,2964.23,2964.23,700],["2008-11-03",2818.84,2826.92,2818.84,2826.92,1290],["2008-11-04",2964.23,2964.23,2964.23,2964.23,810],["2008-11-05",3109.61,3109.61,3109.61,3109.61,2130],["2008-11-06",2956.15,3069.23,2956.15,3069.23,630],["2008-11-07",3069.23,3069.23,3069.23,3069.23,0],["2008-11-10",2915.77,2915.77,2915.77,2915.77,840],["2008-11-11",2770.38,2899.61,2770.38,2899.61,950],["2008-11-12",2762.3,2762.3,2762.3,2762.3,1850],["2008-11-13",2625.0,2826.92,2625.0,2826.92,530],["2008-11-14",2907.69,2907.69,2907.69,2907.69,10],["2008-11-17",2907.69,2907.69,2907.69,2907.69,0],["2008-11-18",2826.92,2826.92,2826.92,2826.92,20],["2008-11-19",2826.92,2826.92,2826.92,2826.92,0],["2008-11-20",2689.61,2689.61,2689.61,2689.61,4060],["2008-11-21",2665.38,2778.46,2665.38,2778.46,810],["2008-11-24",2899.61,2915.77,2778.46,2915.77,10250],["2008-11-25",3061.15,3061.15,3061.15,3061.15,4610],["2008-11-26",3141.92,3206.53,3141.92,3206.53,13640],["2008-11-27",3069.23,3182.3,3069.23,3174.23,4300],["2008-11-28",3327.69,3327.69,3230.77,3230.77,3410],["2008-12-01",3351.92,3392.3,3311.53,3392.3,9300],["2008-12-02",3553.84,3561.92,3473.07,3553.84,19830],["2008-12-03",3723.46,3731.53,3634.61,3731.53,34230],["2008-12-04",3876.92,3917.3,3731.53,3917.3,12890],["2008-12-05",4038.46,4038.46,3723.46,3876.92,29070],["2008-12-08",3683.07,3836.53,3683.07,3836.53,6810],["2008-12-09",3650.76,3917.3,3650.76,3876.92,10970],["2008-12-10",3691.15,3876.92,3691.15,3876.92,4420],["2008-12-11",4038.46,4038.46,3731.53,3957.69,4700],["2008-12-12",3763.84,3949.61,3763.84,3876.92,7950],["2008-12-15",3715.38,3755.76,3715.38,3715.38,2150],["2008-12-16",3715.38,3876.92,3715.38,3876.92,20630],["2008-12-17",4038.46,4038.46,3957.69,4038.46,50560],["2008-12-18",3836.53,3844.61,3836.53,3836.53,2870],["2008-12-19",3650.76,3876.92,3650.76,3876.92,9830],["2008-12-22",3998.07,4038.46,3957.69,4038.46,44100],["2008-12-23",3836.53,3836.53,3836.53,3836.53,3000],["2008-12-24",3650.76,3998.07,3650.76,3998.07,9240],["2008-12-25",3957.69,4038.46,3804.23,4038.46,22810],["2008-12-26",3836.53,4038.46,3836.53,3836.53,13330],["2008-12-29",3715.38,3998.07,3715.38,3998.07,17650],["2008-12-30",3998.07,4038.46,3998.07,4038.46,18470],["2008-12-31",4038.46,4038.46,3844.61,3844.61,990],["2009-01-02",3675.0,4030.38,3675.0,4030.38,15230],["2009-01-05",3852.69,3876.92,3852.69,3876.92,3600],["2009-01-06",3876.92,4038.46,3876.92,4038.46,13600],["2009-01-07",4199.99,4199.99,3876.92,3876.92,3750],["2009-01-08",3876.92,4038.46,3876.92,4038.46,12670],["2009-01-09",4038.46,4038.46,3876.92,3876.92,7800],["2009-01-12",4038.46,4038.46,3876.92,3876.92,18350],["2009-01-13",3852.69,4038.46,3852.69,4038.46,1000],["2009-01-14",3876.92,3876.92,3876.92,3876.92,1300],["2009-01-15",3876.92,4038.46,3876.92,4038.46,210],["2009-01-16",3844.61,3844.61,3844.61,3844.61,5460],["2009-01-19",3844.61,3844.61,3844.61,3844.61,2300],["2009-01-20",3683.07,3683.07,3683.07,3683.07,10],["2009-01-21",3715.38,3715.38,3521.53,3642.69,5250],["2009-01-22",3513.46,3820.38,3513.46,3820.38,130],["2009-01-23",3723.46,3723.46,3723.46,3723.46,400],["2009-02-02",3901.15,3901.15,3901.15,3901.15,800],["2009-02-03",4030.38,4038.46,4030.38,4038.46,4500],["2009-02-04",4038.46,4038.46,3917.3,4038.46,1040],["2009-02-05",3876.92,4038.46,3876.92,4038.46,1200],["2009-02-06",3860.76,4038.46,3860.76,4038.46,3350],["2009-02-09",4038.46,4038.46,4030.38,4038.46,2620],["2009-02-10",3998.07,4038.46,3876.92,3876.92,6300],["2009-02-11",4038.46,4038.46,4038.46,4038.46,3300],["2009-02-12",3998.07,3998.07,3957.69,3957.69,680],["2009-02-13",4038.46,4038.46,4038.46,4038.46,3520],["2009-02-16",4038.46,4038.46,4038.46,4038.46,5000],["2009-02-17",4038.46,4078.84,4038.46,4078.84,590],["2009-02-18",4199.99,4199.99,4159.61,4159.61,1310],["2009-02-19",4159.61,4159.61,4038.46,4159.61,3500],["2009-02-20",4159.61,4159.61,4038.46,4038.46,1910],["2009-02-23",4038.46,4038.46,4038.46,4038.46,3600],["2009-02-24",4030.38,4030.38,4030.38,4030.38,10],["2009-02-25",4030.38,4038.46,4030.38,4038.46,3680],["2009-02-26",3870.86,3870.86,3870.86,3870.86,400],["2009-02-27",3870.86,3870.86,3870.86,3870.86,0],["2009-03-02",3761.82,3761.82,3761.82,3761.82,3710],["2009-03-03",3576.46,3576.46,3576.46,3576.46,1110],["2009-03-04",3750.92,3750.92,3412.9,3750.92,6410],["2009-03-05",3707.3,3750.92,3598.26,3707.3,2710],["2009-03-06",3707.3,3892.67,3707.3,3892.67,200],["2009-03-09",4034.42,4034.42,3816.34,4034.42,6560],["2009-03-10",4034.42,4034.42,4034.42,4034.42,590],["2009-03-11",4230.69,4230.69,3838.15,3838.15,7920],["2009-03-12",3838.15,3870.86,3838.15,3870.86,410],["2009-03-13",4034.42,4034.42,4034.42,4034.42,120],["2009-03-16",4034.42,4034.42,3925.38,3925.38,210],["2009-03-17",4034.42,4034.42,3827.25,3827.25,300],["2009-03-18",4012.61,4012.61,4012.61,4012.61,30],["2009-03-19",4012.61,4197.98,4012.61,4197.98,250],["2009-03-20",4143.46,4143.46,4143.46,4143.46,1000],["2009-03-23",4252.49,4252.49,4197.98,4197.98,20],["2009-03-24",4197.98,4405.15,4197.98,4405.15,400],["2009-03-25",4405.15,4623.23,4405.15,4623.23,650],["2009-03-26",4841.3,4852.21,4634.13,4852.21,1200],["2009-03-27",5092.09,5092.09,5092.09,5092.09,2430],["2009-03-30",5331.97,5342.88,5331.97,5342.88,1060],["2009-03-31",5560.95,5560.95,5353.78,5560.95,1100],["2009-04-01",5288.36,5833.55,5288.36,5779.03,4980],["2009-04-02",5997.11,6051.63,5997.11,6051.63,740],["2009-04-03",6324.22,6324.22,6324.22,6324.22,2140],["2009-04-07",6324.22,6596.82,6324.22,6596.82,6170],["2009-04-08",6923.93,6923.93,6596.82,6923.93,810],["2009-04-09",6923.93,7251.05,6596.82,6596.82,8870],["2009-04-10",6651.34,6760.38,6269.7,6760.38,2050],["2009-04-13",6433.26,6869.41,6433.26,6542.3,6450],["2009-04-14",6378.74,6542.3,6378.74,6542.3,480],["2009-04-15",6542.3,6542.3,6542.3,6542.3,850],["2009-04-16",6215.18,6215.18,6215.18,6215.18,2180],["2009-04-17",6106.15,6433.26,5942.59,6433.26,1900],["2009-04-20",6705.86,6705.86,6215.18,6215.18,1720],["2009-04-21",5997.11,6106.15,5997.11,6106.15,1710],["2009-04-22",5888.07,5888.07,5833.55,5833.55,1920],["2009-04-23",6106.15,6106.15,6106.15,6106.15,60],["2009-04-24",5888.07,6106.15,5833.55,6106.15,580],["2009-04-27",6215.18,6215.18,5833.55,5888.07,430],["2009-04-28",5615.47,5615.47,5615.47,5615.47,20270],["2009-04-29",5779.03,5888.07,5779.03,5888.07,1110],["2009-05-04",6160.67,6160.67,6160.67,6160.67,22400],["2009-05-05",6433.26,6433.26,6433.26,6433.26,1570],["2009-05-06",6433.26,6433.26,6215.18,6215.18,500],["2009-05-07",6324.22,6433.26,6269.7,6433.26,3820],["2009-05-08",6160.67,6160.67,6160.67,6160.67,2810],["2009-05-11",6433.26,6433.26,5997.11,6324.22,910],["2009-05-12",6106.15,6106.15,6051.63,6051.63,1800],["2009-05-13",5997.11,6324.22,5997.11,6215.18,1670],["2009-05-14",5997.11,6433.26,5997.11,6378.74,350],["2009-05-15",6215.18,6378.74,6215.18,6378.74,2090],["2009-05-18",6215.18,6215.18,6160.67,6160.67,2940],["2009-05-19",6160.67,6433.26,6160.67,6215.18,530],["2009-05-20",6215.18,6378.74,6215.18,6324.22,10220],["2009-05-21",6215.18,6324.22,6215.18,6215.18,4750],["2009-05-22",6215.18,6215.18,6215.18,6215.18,3150],["2009-05-25",6433.26,6433.26,6378.74,6378.74,3480],["2009-05-26",6324.22,6542.3,6324.22,6324.22,8130],["2009-05-27",6215.18,6378.74,6215.18,6324.22,770],["2009-05-28",6378.74,6596.82,6324.22,6596.82,20940],["2009-05-29",6923.93,6923.93,6869.41,6923.93,32960],["2009-06-01",7251.05,7251.05,7251.05,7251.05,14130],["2009-06-02",7578.16,7578.16,7578.16,7578.16,32890],["2009-06-03",7850.76,7905.28,7687.2,7905.28,30430],["2009-06-04",7632.68,8123.36,7632.68,7905.28,12570],["2009-06-05",7905.28,8232.39,7905.28,7959.8,15460],["2009-06-08",7741.72,8177.87,7741.72,7959.8,15160],["2009-06-09",7632.68,7905.28,7632.68,7850.76,11610],["2009-06-10",7523.64,7523.64,7469.13,7469.13,13420],["2009-06-11",7523.64,7523.64,7469.13,7469.13,7920],["2009-06-12",7632.68,7687.2,7305.57,7687.2,21590],["2009-06-15",7687.2,7687.2,7632.68,7687.2,4490],["2009-06-16",7360.09,7360.09,7305.57,7305.57,8020],["2009-06-17",6978.45,7305.57,6978.45,7305.57,6150],["2009-06-18",7032.97,7632.68,6978.45,7523.64,2960],["2009-06-19",7741.72,7741.72,7196.53,7196.53,4570],["2009-06-22",6869.41,6869.41,6869.41,6869.41,6510],["2009-06-23",6542.3,6542.3,6542.3,6542.3,1610],["2009-06-24",6324.22,6869.41,6324.22,6869.41,4000],["2009-06-25",6596.82,6869.41,6542.3,6869.41,8860],["2009-06-26",6596.82,6869.41,6596.82,6869.41,3560],["2009-06-29",6978.45,6978.45,6542.3,6542.3,3710],["2009-06-30",6596.82,6596.82,6324.22,6596.82,2780],["2009-07-01",6269.7,6269.7,6269.7,6269.7,6430],["2009-07-02",6051.63,6051.63,5997.11,5997.11,8280],["2009-07-03",5724.51,5779.03,5724.51,5779.03,6880],["2009-07-06",5833.55,6051.63,5833.55,6051.63,1540],["2009-07-07",6051.63,6324.22,6051.63,6324.22,5120],["2009-07-08",6106.15,6378.74,6051.63,6378.74,930],["2009-07-09",6542.3,6542.3,6433.26,6433.26,30],["2009-07-10",6160.67,6324.22,6160.67,6324.22,580],["2009-07-13",6051.63,6378.74,6051.63,6051.63,460],["2009-07-14",5888.07,5997.11,5779.03,5779.03,1500],["2009-07-15",6051.63,6051.63,5724.51,5724.51,1500],["2009-07-16",5997.11,5997.11,5997.11,5997.11,4690],["2009-07-17",5997.11,5997.11,5997.11,5997.11,2400],["2009-07-20",5888.07,6269.7,5888.07,6269.7,560],["2009-07-21",6378.74,6433.26,5997.11,6433.26,5220],["2009-07-22",6215.18,6542.3,6215.18,6542.3,3600],["2009-07-23",6324.22,6542.3,6324.22,6542.3,3000],["2009-07-24",6869.41,6869.41,6869.41,6869.41,8810],["2009-07-27",7142.01,7142.01,6923.93,6923.93,8580],["2009-07-28",6923.93,6923.93,6596.82,6596.82,3810],["2009-07-29",6324.22,6324.22,6324.22,6324.22,1010],["2009-07-30",6596.82,6596.82,6324.22,6324.22,3910],["2009-07-31",6542.3,6542.3,6324.22,6542.3,1210],["2009-08-03",6760.38,6760.38,6542.3,6596.82,1650],["2009-08-04",6869.41,6869.41,6651.34,6869.41,1850],["2009-08-05",6760.38,6814.9,6760.38,6814.9,360],["2009-08-06",6869.41,6869.41,6869.41,6869.41,2300],["2009-08-07",6814.9,6869.41,6705.86,6814.9,3170],["2009-08-10",6814.9,6978.45,6814.9,6978.45,5780],["2009-08-11",7196.53,7305.57,7087.49,7305.57,7580],["2009-08-12",7414.61,7632.68,7360.09,7632.68,16170],["2009-08-13",7796.24,7796.24,7632.68,7687.2,26940],["2009-08-14",7959.8,8014.32,7905.28,8014.32,29350],["2009-08-17",8014.32,8014.32,7850.76,7850.76,14580],["2009-08-18",7632.68,7741.72,7578.16,7741.72,11180],["2009-08-19",7966.12,8078.32,7853.92,8078.32,20540],["2009-08-20",8078.32,8414.91,8022.22,8302.72,6790],["2009-08-21",8302.72,8414.91,8190.52,8190.52,22900],["2009-08-24",8583.21,8583.21,8246.62,8414.91,20390],["2009-08-25",8246.62,8358.82,8190.52,8246.62,10760],["2009-08-26",8190.52,8414.91,8190.52,8302.72,6090],["2009-08-27",8695.41,8695.41,8583.21,8695.41,40110],["2009-08-28",9088.11,9088.11,9088.11,9088.11,4170],["2009-08-31",9088.11,9536.9,9088.11,9536.9,2210],["2009-09-01",9985.7,9985.7,9985.7,9985.7,66430],["2009-09-03",9817.4,10041.8,9649.1,9761.3,41170],["2009-09-04",9593.0,9985.7,9424.7,9424.7,46660],["2009-09-07",9818.6,9818.6,9818.6,9818.6,31850],["2009-09-08",10295.23,10295.23,10295.23,10295.23,1660],["2009-09-09",10771.86,10771.86,10771.86,10771.86,2150],["2009-09-10",11248.49,11248.49,11248.49,11248.49,3480],["2009-09-11",11725.12,11725.12,11725.12,11725.12,7330],["2009-09-14",12297.08,12297.08,11153.17,11153.17,154250],["2009-09-15",11057.84,11439.15,10676.54,10676.54,106480],["2009-09-16",11153.17,11153.17,10199.9,10199.9,200370],["2009-09-17",10676.54,10676.54,10581.21,10676.54,70080],["2009-09-18",11153.17,11153.17,11153.17,11153.17,37940],["2009-09-21",11439.15,11439.15,10962.51,10962.51,46960],["2009-09-22",10676.54,10867.19,10581.21,10771.86,27570],["2009-09-23",10771.86,11057.84,10581.21,10676.54,19670],["2009-09-24",10390.56,10485.88,10295.23,10295.23,15750],["2009-09-25",10009.25,10676.54,10009.25,10676.54,16400],["2009-09-28",11153.17,11153.17,10867.19,10867.19,44280],["2009-09-29",10676.54,10867.19,10676.54,10676.54,13190],["2009-09-30",10390.56,10485.88,10295.23,10295.23,12670],["2009-10-01",10295.23,10295.23,9913.93,9913.93,13280],["2009-10-02",9437.29,9627.95,9418.23,9418.23,27990],["2009-10-05",9818.6,9818.6,9723.27,9818.6,25730],["2009-10-06",10295.23,10295.23,10199.9,10295.23,38070],["2009-10-07",10295.23,10485.88,9818.6,10295.23,11780],["2009-10-08",10104.58,10485.88,9913.93,10390.56,15870],["2009-10-09",10771.86,10771.86,10485.88,10581.21,41760],["2009-10-12",10771.86,10771.86,10295.23,10485.88,20100],["2009-10-13",10295.23,10485.88,10199.9,10199.9,25530],["2009-10-14",10485.88,10676.54,10390.56,10676.54,89070],["2009-10-15",11153.17,11153.17,10676.54,10676.54,25760],["2009-10-16",10390.56,10485.88,10295.23,10295.23,27130],["2009-10-19",10295.23,10676.54,10199.9,10676.54,35120],["2009-10-20",10390.56,10771.86,10390.56,10771.86,46870],["2009-10-21",10771.86,11248.49,10581.21,11248.49,116500],["2009-10-22",11725.12,11725.12,11725.12,11725.12,114170],["2009-10-23",12297.08,12297.08,12106.43,12297.08,187550],["2009-10-26",12773.71,12773.71,11725.12,12297.08,108350],["2009-10-27",11725.12,11725.12,11725.12,11725.12,15430],["2009-10-28",11248.49,11439.15,11153.17,11153.17,76210],["2009-10-29",10771.86,10771.86,10676.54,10676.54,69190],["2009-10-30",11057.84,11057.84,10676.54,10867.19,31310],["2009-11-02",10390.56,10390.56,10390.56,10390.56,21580],["2009-11-03",10009.25,10009.25,9913.93,9913.93,32420],["2009-11-04",9418.23,10104.58,9418.23,9532.62,60040],["2009-11-05",9913.93,10009.25,9818.6,10009.25,10150],["2009-11-06",10485.88,10485.88,10295.23,10295.23,32800],["2009-11-09",10295.23,10390.56,9818.6,10390.56,21450],["2009-11-10",10581.21,10581.21,10009.25,10390.56,10470],["2009-11-11",10390.56,10485.88,10295.23,10485.88,12570],["2009-11-12",10485.88,10676.54,10104.58,10485.88,13270],["2009-11-13",10009.25,10390.56,10009.25,10104.58,23480],["2009-11-16",10295.23,10295.23,9913.93,9913.93,8960],["2009-11-17",9913.93,10104.58,9913.93,9913.93,1800],["2009-11-18",9913.93,10295.23,9723.27,10295.23,20390],["2009-11-19",10104.58,10485.88,10104.58,10295.23,25250],["2009-11-20",10485.88,10485.88,10104.58,10104.58,12450],["2009-11-23",10009.25,10009.25,10009.25,10009.25,11100],["2009-11-24",9913.93,10104.58,9913.93,10104.58,10370],["2009-11-25",9913.93,10199.9,9627.95,10199.9,47130],["2009-11-26",9723.27,9723.27,9723.27,9723.27,15400],["2009-11-27",9246.64,10104.58,9246.64,9723.27,26260],["2009-11-30",9475.43,10104.58,9475.43,9532.62,14300],["2009-12-01",9532.62,10009.25,9532.62,9723.27,5230],["2009-12-02",10104.58,10104.58,9723.27,9913.93,11180],["2009-12-03",9627.95,10104.58,9627.95,10009.25,2750],["2009-12-04",10009.25,10009.25,9627.95,9913.93,5570],["2009-12-07",9723.27,9913.93,9723.27,9913.93,36100],["2009-12-08",9818.6,9913.93,9532.62,9532.62,8310],["2009-12-09",9437.29,9437.29,9151.32,9151.32,6840],["2009-12-10",9151.32,9151.32,9055.99,9151.32,400],["2009-12-11",8960.66,8960.66,8693.75,8693.75,5120],["2009-12-14",8693.75,9094.12,8693.75,8960.66,6000],["2009-12-15",8579.36,8579.36,8522.16,8522.16,4000],["2009-12-16",8198.05,8198.05,8140.86,8159.92,9730],["2009-12-17",8007.4,8541.23,8007.4,8541.23,1319957],["2009-12-18",8217.12,8579.36,8217.12,8579.36,6240],["2009-12-21",8407.77,8655.62,8407.77,8579.36,19220],["2009-12-22",8426.84,8579.36,8198.05,8579.36,31290],["2009-12-23",8484.03,8579.36,8236.18,8560.29,12700],["2009-12-24",8369.64,8560.29,8350.58,8560.29,9270],["2009-12-25",8750.95,8750.95,8484.03,8731.88,29740],["2009-12-28",8579.36,8865.34,8579.36,8865.34,10180],["2009-12-29",8579.36,8808.14,8426.84,8770.01,25530],["2009-12-30",8846.27,9151.32,8770.01,8770.01,19670],["2009-12-31",8770.01,9151.32,8770.01,9055.99,34460],["2010-01-04",9151.32,9494.49,9151.32,9494.49,47620],["2010-01-05",9913.93,9913.93,9055.99,9055.99,44930],["2010-01-06",8693.75,9303.84,8693.75,9151.32,14690],["2010-01-07",9151.32,9532.62,8903.47,9151.32,81970],["2010-01-08",9437.29,9532.62,9399.16,9532.62,47870],["2010-01-11",9818.6,9913.93,9532.62,9723.27,28050],["2010-01-12",9913.93,9913.93,9437.29,9437.29,10400],["2010-01-13",9494.49,9818.6,9055.99,9055.99,38660],["2010-01-14",9475.43,9475.43,8865.34,9151.32,31960],["2010-01-15",8998.79,9341.97,8998.79,9113.19,5830],["2010-01-18",9322.9,9322.9,8674.68,8770.01,8200],["2010-01-19",8770.01,9189.45,8388.71,8770.01,8560],["2010-01-20",8770.01,9208.51,8770.01,8865.34,42950],["2010-01-21",8770.01,8770.01,8503.1,8579.36,9200],["2010-01-22",8388.71,8579.36,8312.45,8579.36,7590],["2010-01-25",8998.79,8998.79,8293.38,8770.01,3890],["2010-01-26",9151.32,9208.51,8770.01,9208.51,19950],["2010-01-27",9208.51,9532.62,8865.34,8960.66,48260],["2010-01-28",9322.9,9399.16,8884.4,8960.66,11600],["2010-01-29",8846.27,9399.16,8846.27,9399.16,18500],["2010-02-01",9437.29,9437.29,8998.79,8998.79,7150],["2010-02-02",8998.79,9437.29,8998.79,9437.29,28800],["2010-02-03",9151.32,9151.32,9151.32,9151.32,500],["2010-02-04",9094.12,9532.62,9094.12,9532.62,30010],["2010-02-05",9532.62,9532.62,9151.32,9151.32,1300],["2010-02-08",9151.32,9532.62,9151.32,9532.62,10880],["2010-02-09",9170.38,9170.38,9170.38,9170.38,440],["2010-02-10",9170.38,9170.38,9170.38,9170.38,610],["2010-02-11",9532.62,9627.95,9246.64,9627.95,19300],["2010-02-12",9361.03,9361.03,9361.03,9361.03,110],["2010-02-22",9532.62,9532.62,9494.49,9494.49,4430],["2010-02-23",9627.95,9627.95,9265.71,9361.03,2040],["2010-02-24",9361.03,9361.03,9361.03,9361.03,300],["2010-02-25",9532.62,9627.95,9532.62,9627.95,2820],["2010-02-26",9818.6,9818.6,9723.27,9723.27,2010],["2010-03-01",9723.27,9723.27,9723.27,9723.27,6560],["2010-03-02",10104.58,10104.58,9532.62,9532.62,1080],["2010-03-03",10009.25,10009.25,9818.6,10009.25,28060],["2010-03-04",10485.88,10485.88,10390.56,10485.88,34430],["2010-03-05",10867.19,10867.19,10581.21,10867.19,15700],["2010-03-08",10485.88,10962.51,10485.88,10962.51,29790],["2010-03-09",11059.53,11253.55,10671.47,10671.47,44830],["2010-03-10",10574.46,11059.53,10477.45,10865.5,43150],["2010-03-11",10671.47,10865.5,10671.47,10671.47,7410],["2010-03-12",10574.46,10671.47,10574.46,10671.47,3710],["2010-03-15",10671.47,10671.47,10477.45,10477.45,3830],["2010-03-16",10283.42,10671.47,10283.42,10283.42,3510],["2010-03-17",10186.41,10283.42,10186.41,10186.41,710],["2010-03-18",9895.37,9992.38,9895.37,9992.38,7710],["2010-03-19",10089.39,10283.42,10089.39,10283.42,3140],["2010-03-22",10089.39,10477.45,10089.39,10477.45,2370],["2010-03-23",10574.46,10671.47,10477.45,10671.47,19530],["2010-03-24",10671.47,10865.5,10671.47,10768.49,3500],["2010-03-25",10380.43,10768.49,10380.43,10768.49,1530],["2010-03-26",10671.47,10865.5,10283.42,10865.5,12470],["2010-03-29",10671.47,10865.5,10671.47,10865.5,5000],["2010-03-30",10768.49,10865.5,10768.49,10865.5,1500],["2010-03-31",10865.5,10865.5,10768.49,10865.5,5220],["2010-04-01",10671.47,10865.5,10477.45,10865.5,6280],["2010-04-02",10768.49,10865.5,10380.43,10865.5,6500],["2010-04-05",10865.5,10865.5,10477.45,10865.5,4350],["2010-04-06",10865.5,10865.5,10477.45,10865.5,2530],["2010-04-07",10671.47,10865.5,10671.47,10865.5,1000],["2010-04-08",10671.47,10865.5,10477.45,10865.5,4240],["2010-04-09",10477.45,10865.5,10477.45,10865.5,1190],["2010-04-12",10865.5,10865.5,10865.5,10865.5,500],["2010-04-13",10671.47,11059.53,10477.45,10477.45,8190],["2010-04-14",10865.5,10865.5,10865.5,10865.5,2200],["2010-04-15",10865.5,10865.5,10865.5,10865.5,1100],["2010-04-16",10865.5,10865.5,10477.45,10865.5,10760],["2010-04-19",10671.47,10865.5,10671.47,10865.5,3200],["2010-04-20",10574.46,10768.49,10477.45,10768.49,1800],["2010-04-21",10768.49,10865.5,10768.49,10865.5,4100],["2010-04-22",10865.5,10865.5,10671.47,10865.5,3510],["2010-04-26",10865.5,10865.5,10477.45,10865.5,3720],["2010-04-27",10671.47,10768.49,10477.45,10768.49,9480],["2010-04-28",10768.49,10768.49,10768.49,10768.49,2000],["2010-04-29",10671.47,10671.47,10574.46,10671.47,4640],["2010-05-04",10671.47,10671.47,10477.45,10671.47,6230],["2010-05-05",10477.45,10671.47,10380.43,10671.47,5950],["2010-05-06",10477.45,10477.45,10283.42,10283.42,11710],["2010-05-07",10380.43,10768.49,10283.42,10671.47,15710],["2010-05-10",10283.42,10671.47,10283.42,10671.47,2600],["2010-05-11",10380.43,10671.47,10380.43,10671.47,10160],["2010-05-12",10283.42,10671.47,10186.41,10186.41,9190],["2010-05-13",10283.42,10574.46,10283.42,10283.42,1900],["2010-05-14",10283.42,10283.42,10283.42,10283.42,1600],["2010-05-17",10574.46,10574.46,10186.41,10186.41,790],["2010-05-18",10283.42,10283.42,10283.42,10283.42,910],["2010-05-19",9895.37,9895.37,9895.37,9895.37,150],["2010-05-20",9895.37,9895.37,9895.37,9895.37,460],["2010-05-21",9895.37,10089.39,9410.3,9410.3,8020],["2010-05-24",9701.34,9701.34,9701.34,9701.34,510],["2010-05-25",9701.34,10089.39,9507.31,9895.37,3250],["2010-05-26",9895.37,10089.39,9507.31,9895.37,5700],["2010-05-27",9895.37,9895.37,9701.34,9895.37,2660],["2010-05-28",9895.37,10283.42,9798.35,9798.35,6200],["2010-05-31",9701.34,9798.35,9604.33,9798.35,4380],["2010-06-01",9701.34,9701.34,9701.34,9701.34,2000],["2010-06-02",9604.33,9604.33,9604.33,9604.33,1150],["2010-06-03",9701.34,9701.34,9216.27,9216.27,2640],["2010-06-04",9410.3,9604.33,9255.08,9604.33,1610],["2010-06-07",9701.34,9701.34,9701.34,9701.34,210],["2010-06-08",9701.34,9701.34,9235.68,9235.68,1910],["2010-06-09",9604.33,9604.33,9604.33,9604.33,20],["2010-06-10",9604.33,9604.33,9138.66,9604.33,320],["2010-06-11",9507.31,9507.31,9216.27,9507.31,570],["2010-06-14",9507.31,9507.31,9313.29,9332.69,760],["2010-06-15",9313.29,9313.29,9313.29,9313.29,200],["2010-06-16",9507.31,9507.31,9507.31,9507.31,500],["2010-06-17",9507.31,9507.31,9138.66,9138.66,1540],["2010-06-18",9138.66,9138.66,9138.66,9138.66,20],["2010-06-21",9138.66,9138.66,9138.66,9138.66,0],["2010-06-22",9158.06,9158.06,9158.06,9158.06,1500],["2010-06-23",9158.06,9158.06,9158.06,9158.06,100],["2010-06-24",9216.27,9313.29,9216.27,9313.29,770],["2010-06-25",9138.66,9216.27,9138.66,9216.27,620],["2010-06-28",9643.13,9643.13,9235.68,9235.68,3330],["2010-06-29",9604.33,9604.33,9255.08,9255.08,7070],["2010-06-30",9255.08,9701.34,9138.66,9216.27,8280],["2010-07-01",9604.33,9604.33,8770.01,8925.23,31230],["2010-07-02",8925.23,8925.23,8847.62,8925.23,11650],["2010-07-05",9216.27,9352.09,9216.27,9332.69,1959670],["2010-07-06",9781.54,9781.54,9339.16,9683.23,10610],["2010-07-07",9683.23,9781.54,9683.23,9707.81,6000],["2010-07-08",9732.38,9756.96,9707.81,9707.81,3000],["2010-07-09",9584.92,9584.92,9560.35,9584.92,6420],["2010-07-12",9584.92,9707.81,9584.92,9584.92,2300],["2010-07-13",9707.81,9806.11,9584.92,9707.81,5100],["2010-07-14",9781.54,9806.11,9584.92,9707.81,3860],["2010-07-15",9486.62,9781.54,9486.62,9781.54,3940],["2010-07-16",9584.92,9806.11,9584.92,9806.11,2000],["2010-07-19",9584.92,9830.69,9584.92,9830.69,3000],["2010-07-20",9486.62,9830.69,9462.04,9830.69,5190],["2010-07-21",9830.69,9830.69,9830.69,9830.69,0],["2010-07-22",9486.62,9486.62,9486.62,9486.62,430],["2010-07-23",9732.38,9732.38,9732.38,9732.38,1180],["2010-07-26",9732.38,9732.38,9732.38,9732.38,0],["2010-07-27",9486.62,9683.23,9462.04,9683.23,700],["2010-07-28",9363.73,9363.73,9216.27,9216.27,720],["2010-07-29",9462.04,9462.04,9462.04,9462.04,700],["2010-07-30",9535.77,9535.77,9216.27,9511.19,1110],["2010-08-02",9511.19,9511.19,9511.19,9511.19,100],["2010-08-03",9486.62,9486.62,9486.62,9486.62,30],["2010-08-04",9486.62,9486.62,9486.62,9486.62,0],["2010-08-05",9117.97,9117.97,9093.39,9117.97,700],["2010-08-06",8700.16,9093.39,8700.16,9093.39,310],["2010-08-09",8724.74,8724.74,8724.74,8724.74,2430],["2010-08-10",9044.24,9093.39,9044.24,9093.39,400],["2010-08-11",9216.27,9216.27,9216.27,9216.27,10],["2010-08-12",9093.39,9093.39,8773.89,8970.51,710],["2010-08-13",8970.51,8970.51,8970.51,8970.51,3950],["2010-08-16",9093.39,9093.39,9093.39,9093.39,200],["2010-08-17",9167.12,9167.12,9167.12,9167.12,10],["2010-08-18",9191.7,9191.7,9191.7,9191.7,10],["2010-08-19",9093.39,9093.39,9093.39,9093.39,100],["2010-08-20",9093.39,9093.39,8651.01,8651.01,300],["2010-08-23",9044.24,9044.24,8257.78,8257.78,210],["2010-08-24",7864.55,7889.13,7864.55,7889.13,1550],["2010-08-25",7987.44,7987.44,7889.13,7889.13,4320],["2010-08-26",8282.36,8282.36,8282.36,8282.36,110],["2010-08-27",8651.01,8651.01,8651.01,8651.01,10],["2010-08-30",8970.51,8995.08,8970.51,8995.08,1150],["2010-08-31",9093.39,9093.39,9093.39,9093.39,300],["2010-09-01",8651.01,8651.01,8651.01,8651.01,50],["2010-09-06",9068.81,9068.81,8724.74,9068.81,1190],["2010-09-07",8847.62,9437.46,8847.62,9437.46,2390],["2010-09-08",9437.46,9437.46,9437.46,9437.46,0],["2010-09-09",9437.46,9584.92,9339.16,9584.92,7730],["2010-09-10",9216.27,9584.92,9216.27,9339.16,2000],["2010-09-13",9290.0,9314.58,9290.0,9314.58,2060],["2010-09-14",8896.78,9339.16,8872.2,9216.27,8750],["2010-09-15",9265.43,9265.43,9265.43,9265.43,10],["2010-09-16",9265.43,9265.43,8847.62,9265.43,1400],["2010-09-17",8872.2,9290.0,8872.2,9290.0,2090],["2010-09-20",9542.45,9567.69,9088.05,9567.69,7090],["2010-09-21",9567.69,9567.69,9340.49,9567.69,710],["2010-09-22",9138.54,9138.54,9138.54,9138.54,30],["2010-09-23",9113.29,9113.29,9088.05,9088.05,900],["2010-09-24",8658.89,9441.47,8658.89,9441.47,30],["2010-09-27",8987.07,9012.31,8987.07,9012.31,186303],["2010-09-28",9390.98,9441.47,8608.4,8608.4,1300],["2010-09-29",8583.15,8608.4,8583.15,8608.4,250],["2010-09-30",9037.56,9037.56,8608.4,8608.4,870],["2010-10-01",8608.4,8961.82,8608.4,8961.82,580],["2010-10-04",8709.38,9062.8,8583.15,9062.8,810],["2010-10-05",9088.05,9088.05,8633.64,8633.64,510],["2010-10-06",9037.56,9037.56,9037.56,9037.56,20],["2010-10-07",8835.6,8835.6,8835.6,8835.6,200],["2010-10-08",8810.36,8835.6,8810.36,8835.6,340],["2010-10-11",8835.6,8835.6,8835.6,8835.6,185283],["2010-10-12",8835.6,8835.6,8835.6,8835.6,0],["2010-10-13",8406.44,9062.8,8406.44,9062.8,1430],["2010-10-14",8633.64,8633.64,8633.64,8633.64,50],["2010-10-15",8835.6,9062.8,8835.6,9062.8,3770],["2010-10-18",9340.49,9340.49,8785.11,8785.11,35950],["2010-10-19",8759.87,8759.87,8759.87,8759.87,2000],["2010-10-20",9163.78,9163.78,8355.95,8355.95,2570],["2010-10-21",8734.62,8734.62,8734.62,8734.62,10],["2010-10-22",9138.54,9138.54,9138.54,9138.54,10],["2010-10-25",9517.2,9542.45,8709.38,8709.38,6730],["2010-10-26",9138.54,9138.54,8633.64,8633.64,590],["2010-10-27",8608.4,8810.36,8608.4,8810.36,30],["2010-10-28",9189.02,9189.02,8583.15,8583.15,193837],["2010-10-29",8583.15,8961.82,8583.15,8961.82,250],["2010-11-01",8961.82,8961.82,8961.82,8961.82,0],["2010-11-02",8583.15,9340.49,8583.15,9340.49,690],["2010-11-03",9340.49,9340.49,9340.49,9340.49,10],["2010-11-04",9340.49,9340.49,9340.49,9340.49,122280],["2010-11-05",9340.49,9340.49,9340.49,9340.49,10],["2010-11-08",9466.71,9466.71,9088.05,9088.05,78267],["2010-11-09",8709.38,8709.38,8709.38,8709.38,130],["2010-11-10",8709.38,8709.38,8709.38,8709.38,102010],["2010-11-11",8583.15,8583.15,8583.15,8583.15,21200],["2010-11-12",8330.71,8330.71,8330.71,8330.71,45897],["2010-11-15",8330.71,8557.91,8330.71,8557.91,26320],["2010-11-16",8330.71,8330.71,8254.98,8254.98,78720],["2010-11-17",8254.98,8254.98,8254.98,8254.98,45400],["2010-11-18",8330.71,8355.95,8330.71,8355.95,48137],["2010-11-19",8456.93,8456.93,8456.93,8456.93,2000],["2010-11-22",8330.71,8557.91,8128.75,8128.75,57500],["2010-11-23",8128.75,8456.93,7775.33,8128.75,76800],["2010-11-24",8456.93,8456.93,8431.69,8456.93,2810],["2010-11-25",8456.93,8810.36,8078.26,8456.93,6500],["2010-11-26",8456.93,8456.93,8229.73,8229.73,29010],["2010-11-29",8633.64,8633.64,8103.51,8179.24,85660],["2010-11-30",8583.15,8583.15,8254.98,8583.15,1640],["2010-12-01",8987.07,9012.31,8229.73,8355.95,5950],["2010-12-02",8759.87,8759.87,8532.67,8583.15,1200],["2010-12-03",8456.93,9012.31,8456.93,8633.64,25820],["2010-12-06",8709.38,9062.8,8709.38,8734.62,9850],["2010-12-07",9113.29,9138.54,8456.93,8456.93,88050],["2010-12-08",8456.93,8835.6,8381.2,8381.2,2740],["2010-12-09",8381.2,8785.11,8330.71,8381.2,5520],["2010-12-10",8709.38,8785.11,8280.22,8280.22,9290],["2010-12-13",8684.13,8684.13,8330.71,8330.71,25060],["2010-12-14",8734.62,8734.62,8381.2,8406.44,106100],["2010-12-15",8810.36,8810.36,8330.71,8330.71,2190],["2010-12-16",8684.13,8734.62,8330.71,8330.71,690],["2010-12-17",8709.38,8709.38,8709.38,8709.38,10],["2010-12-20",8330.71,8330.71,8330.71,8330.71,1130],["2010-12-21",8608.4,8709.38,8204.49,8204.49,8310],["2010-12-22",8330.71,8330.71,8229.73,8229.73,9500],["2010-12-23",8229.73,8229.73,8078.26,8078.26,1570],["2010-12-24",7876.31,7876.31,7876.31,7876.31,1000],["2010-12-27",7977.29,7977.29,7573.37,7573.37,2610],["2010-12-28",7497.64,7674.35,7346.17,7346.17,2940],["2010-12-29",7699.59,7699.59,7371.42,7371.42,6410],["2010-12-30",7447.15,7447.15,7068.48,7068.48,12130],["2010-12-31",7295.68,7421.9,7068.48,7068.48,3560],["2011-01-04",7245.19,7245.19,6942.26,6942.26,4250],["2011-01-05",7068.48,7270.44,7068.48,7270.44,2460],["2011-01-06",7598.62,7598.62,7573.37,7573.37,4400],["2011-01-07",7825.82,7825.82,7573.37,7573.37,900],["2011-01-10",7548.13,7548.13,7548.13,7548.13,10],["2011-01-11",7623.86,7623.86,7573.37,7573.37,80],["2011-01-12",7548.13,7548.13,7522.88,7522.88,250],["2011-01-13",7674.35,7674.35,7573.37,7573.37,530],["2011-01-14",7674.35,7674.35,7623.86,7649.11,3270],["2011-01-17",7952.04,7952.04,7699.59,7699.59,830],["2011-01-18",7699.59,7825.82,7320.93,7447.15,2290],["2011-01-19",7194.7,7573.37,7194.7,7548.13,260],["2011-01-20",7245.19,7548.13,7245.19,7522.88,3940],["2011-01-21",7522.88,7623.86,7497.64,7598.62,3370],["2011-01-24",7598.62,7598.62,7270.44,7320.93,1110],["2011-01-25",7522.88,7522.88,7194.7,7194.7,2260],["2011-01-26",7194.7,7396.66,7194.7,7396.66,260],["2011-01-27",7623.86,7623.86,7573.37,7623.86,2010],["2011-01-28",7623.86,7623.86,7623.86,7623.86,0],["2011-02-08",7270.44,7699.59,7270.44,7699.59,310],["2011-02-09",7699.59,7699.59,7699.59,7699.59,0],["2011-02-10",7346.17,7623.86,7320.93,7623.86,310],["2011-02-11",7623.86,7623.86,7623.86,7623.86,0],["2011-02-14",7598.62,7598.62,7598.62,7598.62,10],["2011-02-15",7699.59,7699.59,7699.59,7699.59,220],["2011-02-16",7573.37,7573.37,7573.37,7573.37,60],["2011-02-17",7194.7,7194.7,7194.7,7194.7,1470],["2011-02-18",7194.7,7194.7,7194.7,7194.7,2310],["2011-02-21",7194.7,7194.7,7194.7,7194.7,0],["2011-02-22",6942.26,7194.7,6841.28,6841.28,13040],["2011-02-23",6513.1,6942.26,6513.1,6942.26,12240],["2011-02-24",7169.46,7169.46,7169.46,7169.46,10],["2011-02-25",7169.46,7169.46,6816.03,7169.46,1130],["2011-02-28",7169.46,7169.46,7169.46,7169.46,0],["2011-03-01",6841.28,6841.28,6841.28,6841.28,10],["2011-03-02",6513.1,6563.59,6513.1,6563.59,1120],["2011-03-03",6235.41,6437.37,6235.41,6260.65,1820],["2011-03-04",6058.7,6311.14,5957.72,5957.72,4050],["2011-03-07",5680.03,5730.52,5680.03,5730.52,30],["2011-03-08",5730.52,6008.21,5730.52,6008.21,940],["2011-03-09",5806.25,5806.25,5806.25,5806.25,10],["2011-03-10",5705.27,6083.94,5705.27,6083.94,160],["2011-03-11",6361.63,6361.63,6361.63,6361.63,10],["2011-03-14",6664.57,6664.57,6563.59,6563.59,550],["2011-03-15",6816.03,6816.03,6235.41,6235.41,650],["2011-03-16",6538.34,6538.34,5932.47,5932.47,810],["2011-03-17",5705.27,5856.74,5705.27,5705.27,2200],["2011-03-18",5932.47,5932.47,5478.07,5478.07,1650],["2011-03-21",5301.36,5730.52,5301.36,5730.52,1580],["2011-03-22",5781.01,6008.21,5553.81,6008.21,550],["2011-03-23",5730.52,5755.76,5730.52,5755.76,410],["2011-03-24",5604.3,6033.45,5604.3,5629.54,620],["2011-03-25",5579.05,5907.23,5503.32,5553.81,2750],["2011-03-28",5452.83,5806.25,5427.58,5806.25,610],["2011-03-29",5604.3,5907.23,5579.05,5907.23,410],["2011-03-30",5680.03,5907.23,5680.03,5907.23,1410],["2011-03-31",5654.78,5957.72,5654.78,5957.72,1120],["2011-04-01",5705.27,6008.21,5705.27,6008.21,110],["2011-04-04",5755.76,5755.76,5755.76,5755.76,150],["2011-04-05",6008.21,6008.21,5553.81,5881.99,340],["2011-04-06",5982.96,5982.96,5806.25,5806.25,1200],["2011-04-07",5932.47,5957.72,5553.81,5957.72,820],["2011-04-08",6134.43,6134.43,6134.43,6134.43,40],["2011-04-13",6361.63,6361.63,5932.47,6285.9,1100],["2011-04-14",6336.39,6336.39,6184.92,6184.92,720],["2011-04-15",5881.99,6184.92,5881.99,6184.92,270],["2011-04-18",6184.92,6184.92,5881.99,5881.99,50],["2011-04-19",6058.7,6058.7,6058.7,6058.7,50],["2011-04-20",5932.47,5932.47,5932.47,5932.47,430],["2011-04-21",6058.7,6058.7,5755.76,5755.76,1620],["2011-04-22",5705.27,6008.21,5705.27,5755.76,580],["2011-04-25",5755.76,5755.76,5755.76,5755.76,1260],["2011-04-26",5755.76,5932.47,5755.76,5907.23,1320],["2011-04-27",5982.96,5982.96,5982.96,5982.96,10],["2011-04-28",6109.19,6109.19,5831.5,6033.45,380],["2011-04-29",6033.45,6033.45,6033.45,6033.45,0],["2011-05-04",6184.92,6184.92,6184.92,6184.92,10],["2011-05-05",6184.92,6184.92,6184.92,6184.92,0],["2011-05-06",6058.7,6058.7,6058.7,6058.7,1590],["2011-05-09",5755.76,6033.45,5755.76,6033.45,40],["2011-05-10",5806.25,6033.45,5806.25,6033.45,50],["2011-05-11",6033.45,6033.45,6033.45,6033.45,360],["2011-05-12",6033.45,6033.45,6033.45,6033.45,50],["2011-05-13",6033.45,6033.45,6033.45,6033.45,0],["2011-05-16",6033.45,6033.45,6033.45,6033.45,0],["2011-05-17",6033.45,6033.45,6033.45,6033.45,0],["2011-05-18",6033.45,6033.45,6033.45,6033.45,0],["2011-05-19",5755.76,5755.76,5755.76,5755.76,100],["2011-05-20",5806.25,5806.25,5806.25,5806.25,10],["2011-05-23",5806.25,5806.25,5806.25,5806.25,0],["2011-05-24",6058.7,6058.7,5528.56,5806.25,220],["2011-05-25",5542.33,5542.33,5515.94,5515.94,520],["2011-05-26",5252.02,5252.02,5252.02,5252.02,200],["2011-05-27",5489.55,5489.55,5489.55,5489.55,100],["2011-05-30",5278.41,5674.29,5278.41,5674.29,5560],["2011-05-31",5806.25,5806.25,5806.25,5806.25,20],["2011-06-01",5806.25,6070.17,5779.86,6070.17,15600],["2011-06-02",6070.17,6307.7,6070.17,6070.17,1320],["2011-06-03",6202.13,6202.13,5938.21,5938.21,3800],["2011-06-06",5700.68,6228.52,5700.68,6202.13,11520],["2011-06-07",6334.09,6439.66,6334.09,6439.66,10010],["2011-06-08",6598.01,6598.01,6571.62,6598.01,26920],["2011-06-09",6281.31,6492.45,6281.31,6492.45,6960],["2011-06-10",6466.05,6492.45,6175.74,6175.74,1670],["2011-06-13",6439.66,6439.66,6439.66,6439.66,1020],["2011-06-14",6122.96,6466.05,6122.96,6122.96,1370],["2011-06-15",6386.88,6413.27,6043.78,6096.56,930],["2011-06-16",6386.88,6386.88,6017.39,6017.39,40],["2011-06-17",5806.25,6202.13,5727.08,5727.08,810],["2011-06-20",5991.0,5991.0,5568.72,5568.72,4980],["2011-06-21",5832.64,5832.64,5568.72,5568.72,2970],["2011-06-22",5832.64,5832.64,5357.59,5436.76,8570],["2011-06-23",5700.68,5700.68,5463.16,5700.68,14540],["2011-06-24",5700.68,5964.6,5700.68,5964.6,2470],["2011-06-27",5700.68,6254.92,5700.68,5806.25,13130],["2011-06-28",5621.51,6096.56,5621.51,6096.56,22460],["2011-06-29",5964.6,6386.88,5964.6,6386.88,9600],["2011-06-30",6070.17,6703.58,6070.17,6703.58,22680],["2011-07-01",6413.27,7020.29,6413.27,7020.29,8890],["2011-07-04",7020.29,7363.38,6967.5,7363.38,8370],["2011-07-05",7073.07,7706.48,7073.07,7099.46,14880],["2011-07-06",6756.37,7442.56,6756.37,6861.93,6770],["2011-07-07",6518.84,7205.03,6518.84,6598.01,5770],["2011-07-08",6360.48,6914.72,6360.48,6914.72,310],["2011-07-11",6914.72,7257.81,6624.41,6914.72,3820],["2011-07-12",7125.85,7257.81,6624.41,6624.41,9060],["2011-07-13",6439.66,6941.11,6439.66,6439.66,5600],["2011-07-14",6149.35,6149.35,6149.35,6149.35,1100],["2011-07-15",6070.17,6439.66,6070.17,6439.66,3210],["2011-07-18",6202.13,6598.01,6202.13,6202.13,1770],["2011-07-19",6492.45,6492.45,6043.78,6043.78,1650],["2011-07-20",6202.13,6334.09,5964.6,5964.6,1550],["2011-07-21",5938.21,5991.0,5938.21,5991.0,500],["2011-07-22",6281.31,6281.31,5859.04,5911.82,1770],["2011-07-25",5911.82,5911.82,5911.82,5911.82,0],["2011-07-26",5753.47,6202.13,5753.47,6202.13,4910],["2011-07-27",6492.45,6492.45,6492.45,6492.45,710],["2011-07-28",6809.15,6809.15,6492.45,6492.45,6090],["2011-07-29",6202.13,6809.15,6202.13,6202.13,8250],["2011-08-01",6122.96,6492.45,6096.56,6149.35,6490],["2011-08-02",6149.35,6149.35,6149.35,6149.35,650],["2011-08-03",5938.21,6439.66,5938.21,6043.78,7840],["2011-08-04",6281.31,6334.09,6070.17,6070.17,1230],["2011-08-05",6360.48,6360.48,5779.86,6360.48,2780],["2011-08-08",6598.01,6677.19,6122.96,6122.96,4550],["2011-08-09",6070.17,6413.27,6070.17,6122.96,11520],["2011-08-10",6307.7,6413.27,6175.74,6202.13,2440],["2011-08-11",6096.56,6492.45,5991.0,6492.45,1720],["2011-08-12",6175.74,6782.76,6175.74,6202.13,3610],["2011-08-15",6492.45,6492.45,6096.56,6492.45,3780],["2011-08-16",6782.76,6782.76,6254.92,6334.09,2120],["2011-08-17",6070.17,6598.01,6070.17,6122.96,2730],["2011-08-18",6202.13,6413.27,6202.13,6413.27,2710],["2011-08-19",6228.52,6703.58,6228.52,6334.09,4810],["2011-08-22",6096.56,6334.09,6096.56,6202.13,2490],["2011-08-23",6466.05,6466.05,6254.92,6254.92,2210],["2011-08-24",6518.84,6518.84,6070.17,6070.17,3310],["2011-08-25",5938.21,5938.21,5938.21,5938.21,300],["2011-08-26",6228.52,6228.52,6017.39,6017.39,3070],["2011-08-29",6307.7,6307.7,5885.43,6307.7,6330],["2011-08-30",6070.17,6545.23,6070.17,6122.96,8350],["2011-08-31",6413.27,6413.27,5964.6,6122.96,8210],["2011-09-01",6413.27,6413.27,6043.78,6413.27,3320],["2011-09-05",6149.35,6729.97,6149.35,6729.97,300],["2011-09-06",6413.27,6993.89,6413.27,6492.45,5810],["2011-09-07",6334.09,6334.09,6334.09,6334.09,20],["2011-09-08",6334.09,6334.09,6070.17,6070.17,610],["2011-09-09",6360.48,6360.48,5991.0,6096.56,5620],["2011-09-12",6334.09,6386.88,6096.56,6096.56,440],["2011-09-13",6386.88,6386.88,6070.17,6122.96,4090],["2011-09-14",6202.13,6413.27,6149.35,6413.27,1820],["2011-09-15",6677.19,6703.58,6413.27,6413.27,3140],["2011-09-16",6254.92,6413.27,6254.92,6413.27,980],["2011-09-19",6096.56,6492.45,6096.56,6413.27,1520],["2011-09-20",6571.62,6571.62,6096.56,6096.56,1260],["2011-09-21",6017.39,6017.39,6017.39,6017.39,20],["2011-09-22",6202.13,6202.13,5885.43,5885.43,12100],["2011-09-23",6175.74,6175.74,5647.9,5647.9,520],["2011-09-26",5595.12,5647.9,5595.12,5647.9,1020],["2011-09-27",5410.37,5410.37,5410.37,5410.37,10],["2011-09-28",5225.63,5674.29,5225.63,5674.29,30],["2011-09-29",5938.21,5938.21,5938.21,5938.21,10],["2011-09-30",6228.52,6228.52,5647.9,6228.52,1080],["2011-10-03",5964.6,6518.84,5964.6,5964.6,340],["2011-10-04",5727.08,5727.08,5727.08,5727.08,20],["2011-10-05",5515.94,5515.94,5515.94,5515.94,200],["2011-10-06",5779.86,5779.86,5542.33,5542.33,2520],["2011-10-07",5806.25,5806.25,5806.25,5806.25,20],["2011-10-10",5806.25,6096.56,5806.25,5806.25,450],["2011-10-11",5806.25,6096.56,5806.25,6096.56,370],["2011-10-12",5806.25,5806.25,5806.25,5806.25,10],["2011-10-13",5542.33,6096.56,5542.33,5542.33,380],["2011-10-14",5357.59,5806.25,5357.59,5357.59,60],["2011-10-17",5199.23,5199.23,5199.23,5199.23,1820],["2011-10-18",5436.76,5436.76,5436.76,5436.76,10],["2011-10-19",5172.84,5700.68,5172.84,5225.63,3530],["2011-10-20",5225.63,5225.63,5225.63,5225.63,0],["2011-10-21",5225.63,5225.63,5225.63,5225.63,2820],["2011-10-24",5463.16,5463.16,5463.16,5463.16,10],["2011-10-25",5727.08,5727.08,5489.55,5727.08,5330],["2011-10-26",5463.16,5991.0,5463.16,5568.72,1540],["2011-10-27",5304.8,5832.64,5304.8,5357.59,50],["2011-10-28",5304.8,5621.51,5304.8,5304.8,5560],["2011-10-31",5067.27,5568.72,5067.27,5568.72,560],["2011-11-01",5331.19,5331.19,5331.19,5331.19,20],["2011-11-02",5093.67,5595.12,5093.67,5304.8,3490],["2011-11-03",5172.84,5172.84,5172.84,5172.84,20],["2011-11-04",5067.27,5410.37,5067.27,5225.63,1030],["2011-11-07",5225.63,5225.63,5225.63,5225.63,200],["2011-11-08",5014.49,5463.16,5014.49,5014.49,1040],["2011-11-09",4856.14,4856.14,4856.14,4856.14,1520],["2011-11-10",4776.96,4776.96,4776.96,4776.96,1550],["2011-11-11",4697.79,5014.49,4697.79,5014.49,3320],["2011-11-14",5014.49,5014.49,5014.49,5014.49,0],["2011-11-15",5252.02,5252.02,5252.02,5252.02,10],["2011-11-16",5146.45,5489.55,5146.45,5489.55,30],["2011-11-17",5621.51,5753.47,5621.51,5753.47,4060],["2011-11-18",5489.55,6017.39,5489.55,5489.55,13540],["2011-11-21",5753.47,5753.47,5515.94,5515.94,40],["2011-11-22",5304.8,5779.86,5304.8,5779.86,1730],["2011-11-23",5779.86,5964.6,5515.94,5964.6,1090],["2011-11-24",5806.25,5806.25,5700.68,5700.68,1400],["2011-11-25",5700.68,5700.68,5700.68,5700.68,0],["2011-11-28",5938.21,5964.6,5568.72,5964.6,2080],["2011-11-29",6070.17,6254.92,5964.6,6254.92,14760],["2011-11-30",5964.6,6545.23,5964.6,5964.6,11390],["2011-12-01",5674.29,5674.29,5674.29,5674.29,10],["2011-12-02",5410.37,5938.21,5410.37,5489.55,40],["2011-12-05",5753.47,5753.47,5225.63,5225.63,410],["2011-12-06",5225.63,5225.63,5225.63,5225.63,500],["2011-12-07",5014.49,5463.16,5014.49,5463.16,50],["2011-12-08",5727.08,5727.08,5199.23,5252.02,50],["2011-12-09",5489.55,5489.55,5489.55,5489.55,20],["2011-12-12",5225.63,5753.47,5225.63,5436.76,230],["2011-12-13",5700.68,5700.68,5304.8,5700.68,1180],["2011-12-14",5806.25,5964.6,5436.76,5964.6,2600],["2011-12-15",6254.92,6254.92,5832.64,5832.64,2810],["2011-12-16",5568.72,6122.96,5568.72,6122.96,540],["2011-12-19",5832.64,6413.27,5832.64,5832.64,11440],["2011-12-20",5542.33,5911.82,5542.33,5542.33,3250],["2011-12-21",5278.41,5806.25,5278.41,5806.25,8720],["2011-12-22",5885.43,6096.56,5515.94,6096.56,28580],["2011-12-23",5806.25,6386.88,5806.25,6386.88,1680],["2011-12-26",6386.88,6703.58,6070.17,6703.58,7630],["2011-12-27",6703.58,7020.29,6386.88,7020.29,213733],["2011-12-28",6677.19,7125.85,6677.19,7125.85,43010],["2011-12-29",7073.07,7257.81,6782.76,7125.85,45610],["2011-12-30",7125.85,7125.85,6782.76,7020.29,63520],["2012-01-03",6677.19,6677.19,6677.19,6677.19,20010],["2012-01-04",6677.19,6677.19,6677.19,6677.19,0],["2012-01-05",6360.48,6360.48,6360.48,6360.48,20],["2012-01-06",6360.48,6360.48,6360.48,6360.48,0],["2012-01-09",6360.48,6360.48,6360.48,6360.48,0],["2012-01-10",6598.01,6598.01,6598.01,6598.01,280],["2012-01-11",6598.01,6598.01,6598.01,6598.01,0],["2012-01-12",6598.01,6598.01,6598.01,6598.01,0],["2012-01-13",6598.01,6598.01,6598.01,6598.01,0],["2012-01-16",6598.01,6914.72,6281.31,6281.31,20680],["2012-01-17",6017.39,6043.78,6017.39,6017.39,650],["2012-01-18",6017.39,6017.39,6017.39,6017.39,0],["2012-01-19",5779.86,5779.86,5779.86,5779.86,30],["2012-01-20",5542.33,5542.33,5542.33,5542.33,10],["2012-01-30",5278.41,5806.25,5278.41,5304.8,1220],["2012-01-31",5172.84,5172.84,5172.84,5172.84,60],["2012-02-01",5040.88,5040.88,5040.88,5040.88,10],["2012-02-02",4935.31,4988.1,4935.31,4988.1,1000],["2012-02-03",4935.31,4935.31,4935.31,4935.31,20],["2012-02-06",4935.31,4935.31,4803.35,4803.35,920],["2012-02-07",4803.35,5040.88,4776.96,5040.88,30],["2012-02-08",5040.88,5040.88,5040.88,5040.88,0],["2012-02-09",4829.75,5278.41,4829.75,5278.41,20],["2012-02-10",5014.49,5252.02,5014.49,5252.02,20],["2012-02-13",5278.41,5278.41,5252.02,5252.02,310],["2012-02-14",5040.88,5489.55,5040.88,5489.55,370],["2012-02-15",5225.63,5225.63,5225.63,5225.63,10],["2012-02-16",5014.49,5014.49,5014.49,5014.49,10],["2012-02-17",5252.02,5252.02,5252.02,5252.02,400],["2012-02-20",5040.88,5489.55,5040.88,5093.67,43544],["2012-02-21",5093.67,5093.67,5093.67,5093.67,0],["2012-02-22",4935.31,5331.19,4935.31,5331.19,20],["2012-02-23",5331.19,5595.12,5331.19,5436.76,1120],["2012-02-24",5700.68,5700.68,5383.98,5700.68,1470],["2012-02-27",5964.6,5964.6,5568.72,5568.72,250],["2012-02-28",5832.64,5832.64,5489.55,5515.94,720],["2012-02-29",5304.8,5304.8,5304.8,5304.8,20],["2012-03-01",5568.72,5568.72,5331.19,5331.19,1510],["2012-03-02",5304.8,5331.19,5304.8,5304.8,70],["2012-03-05",5146.45,5568.72,5146.45,5357.59,150],["2012-03-06",5621.51,5621.51,5383.98,5542.33,1700],["2012-03-07",5806.25,5806.25,5436.76,5436.76,100],["2012-03-08",5700.68,5700.68,5489.55,5568.72,290],["2012-03-09",5832.64,5832.64,5542.33,5595.12,550],["2012-03-12",5343.34,5874.87,5343.34,5343.34,50],["2012-03-13",5203.46,5595.12,5203.46,5343.34,50],["2012-03-14",5203.46,5203.46,5203.46,5203.46,40],["2012-03-15",5371.31,5455.24,5007.63,5455.24,2120],["2012-03-16",5259.41,5707.02,5259.41,5315.36,80],["2012-03-19",5203.46,5567.14,5203.46,5203.46,470],["2012-03-20",5203.46,5203.46,5203.46,5203.46,0],["2012-03-21",5175.48,5175.48,5175.48,5175.48,2320],["2012-03-22",5315.36,5315.36,5203.46,5203.46,430],["2012-03-23",5259.41,5259.41,5259.41,5259.41,210],["2012-03-26",5259.41,5511.19,5259.41,5511.19,20],["2012-03-27",5315.36,5762.97,5315.36,5315.36,130],["2012-03-28",5119.53,5567.14,5119.53,5567.14,30],["2012-03-29",5315.36,5315.36,5315.36,5315.36,20],["2012-03-30",5119.53,5119.53,5119.53,5119.53,10],["2012-04-03",4923.7,5371.31,4923.7,5371.31,30],["2012-04-04",5623.09,5623.09,5175.48,5623.09,40],["2012-04-05",5623.09,5623.09,5623.09,5623.09,0],["2012-04-06",5902.85,5902.85,5343.34,5343.34,40],["2012-04-09",5147.51,5595.12,5147.51,5595.12,120],["2012-04-10",5371.31,5734.99,5371.31,5734.99,20],["2012-04-11",6014.75,6014.75,6014.75,6014.75,10],["2012-04-12",5734.99,6266.53,5734.99,6266.53,30],["2012-04-13",5958.8,6266.53,5958.8,6266.53,130],["2012-04-16",5958.8,5958.8,5958.8,5958.8,180],["2012-04-17",5679.04,5930.82,5679.04,5930.82,1820],["2012-04-18",5651.07,5874.87,5651.07,5679.04,1410],["2012-04-19",5958.8,5958.8,5874.87,5874.87,20],["2012-04-20",5874.87,5874.87,5874.87,5874.87,0],["2012-04-23",5734.99,5734.99,5679.04,5679.04,50],["2012-04-24",5734.99,5734.99,5679.04,5679.04,210],["2012-04-25",5595.12,5679.04,5595.12,5679.04,1520],["2012-04-26",5679.04,5679.04,5679.04,5679.04,3030],["2012-04-27",5679.04,5679.04,5679.04,5679.04,0],["2012-05-02",5455.24,5455.24,5455.24,5455.24,100],["2012-05-03",5455.24,5455.24,5287.38,5287.38,110],["2012-05-04",5315.36,5539.16,5315.36,5539.16,1140],["2012-05-07",5315.36,5595.12,5315.36,5595.12,600],["2012-05-08",5846.9,5846.9,5846.9,5846.9,6210],["2012-05-09",5846.9,5846.9,5846.9,5846.9,340],["2012-05-10",5567.14,5874.87,5567.14,5874.87,540],["2012-05-11",5623.09,5734.99,5595.12,5734.99,460],["2012-05-14",5511.19,5846.9,5511.19,5818.92,2790],["2012-05-15",5539.16,5874.87,5539.16,5874.87,340],["2012-05-16",5595.12,5595.12,5595.12,5595.12,1120],["2012-05-17",5315.36,5595.12,5315.36,5595.12,30],["2012-05-18",5595.12,5595.12,5595.12,5595.12,0],["2012-05-21",5315.36,5595.12,5315.36,5595.12,80],["2012-05-22",5371.31,5371.31,5371.31,5371.31,20],["2012-05-23",5455.24,5455.24,5455.24,5455.24,40],["2012-05-24",5203.46,5203.46,5203.46,5203.46,500],["2012-05-25",5315.36,5455.24,5315.36,5455.24,1470],["2012-05-28",5455.24,5455.24,5455.24,5455.24,0],["2012-05-29",5595.12,5595.12,5595.12,5595.12,20],["2012-05-30",5874.87,5874.87,5315.36,5734.99,40],["2012-05-31",6014.75,6014.75,5874.87,5874.87,20],["2012-06-01",6154.63,6154.63,6154.63,6154.63,10],["2012-06-04",6154.63,6154.63,5846.9,5846.9,720],["2012-06-05",6126.65,6126.65,6126.65,6126.65,10],["2012-06-06",6378.43,6378.43,5846.9,5846.9,120],["2012-06-07",6126.65,6126.65,6126.65,6126.65,10],["2012-06-08",5846.9,6378.43,5846.9,5846.9,500],["2012-06-11",5734.99,5734.99,5734.99,5734.99,800],["2012-06-12",5997.0,5997.0,5472.99,5472.99,200],["2012-06-13",5676.77,5676.77,5589.44,5618.55,22380],["2012-06-14",5880.55,5880.55,5764.1,5880.55,10830],["2012-06-15",5589.44,6084.33,5589.44,6055.22,710],["2012-06-18",6259.0,6259.0,6229.89,6259.0,8690],["2012-06-19",6259.0,6433.67,6259.0,6433.67,30],["2012-06-20",6637.45,6637.45,6637.45,6637.45,10],["2012-06-21",6899.46,6899.46,6899.46,6899.46,10],["2012-06-22",6899.46,6899.46,6899.46,6899.46,22070],["2012-06-25",6695.68,6870.35,6695.68,6870.35,20],["2012-06-26",7132.35,7132.35,7132.35,7132.35,180],["2012-06-27",6841.24,6841.24,6841.24,6841.24,60],["2012-06-28",6521.01,6521.01,6521.01,6521.01,10],["2012-06-29",6521.01,6841.24,6200.78,6841.24,13740],["2012-07-02",6841.24,6841.24,6841.24,6841.24,0],["2012-07-03",6841.24,6841.24,6841.24,6841.24,10],["2012-07-04",6695.68,7161.46,6695.68,7161.46,130],["2012-07-05",7277.91,7277.91,7277.91,7277.91,10],["2012-07-06",6928.57,6928.57,6928.57,6928.57,40],["2012-07-09",7190.58,7190.58,7190.58,7190.58,10],["2012-07-10",7219.69,7219.69,7219.69,7219.69,10],["2012-07-11",7219.69,7219.69,7219.69,7219.69,0],["2012-07-12",7219.69,7219.69,7219.69,7219.69,0],["2012-07-13",7248.8,7248.8,7248.8,7248.8,10],["2012-07-16",7248.8,7248.8,7248.8,7248.8,0],["2012-07-17",7423.47,7423.47,7423.47,7423.47,10],["2012-07-18",7423.47,7423.47,7423.47,7423.47,0],["2012-07-19",7423.47,7423.47,7423.47,7423.47,0],["2012-07-20",7423.47,7423.47,7423.47,7423.47,0],["2012-07-23",7423.47,7423.47,7423.47,7423.47,1030],["2012-07-24",7277.91,7277.91,7277.91,7277.91,20],["2012-07-25",7277.91,7277.91,7277.91,7277.91,0],["2012-07-26",7277.91,7277.91,7277.91,7277.91,0],["2012-07-27",7365.25,7365.25,7365.25,7365.25,10],["2012-07-30",7394.36,7394.36,7394.36,7394.36,10],["2012-07-31",7277.91,7277.91,7277.91,7277.91,70],["2012-08-01",7277.91,7277.91,7277.91,7277.91,0],["2012-08-02",7277.91,7277.91,7277.91,7277.91,0],["2012-08-03",7277.91,7277.91,7277.91,7277.91,0],["2012-08-06",7277.91,7277.91,7277.91,7277.91,0],["2012-08-07",7277.91,7277.91,7277.91,7277.91,0],["2012-08-08",7277.91,7277.91,7277.91,7277.91,22000],["2012-08-09",6928.57,6928.57,6928.57,6928.57,510],["2012-08-10",6928.57,6928.57,6928.57,6928.57,0],["2012-08-13",6928.57,6928.57,6928.57,6928.57,0],["2012-08-14",6928.57,6928.57,6928.57,6928.57,22034],["2012-08-15",7248.8,7248.8,7248.8,7248.8,10],["2012-08-16",6957.68,6957.68,6899.46,6899.46,600],["2012-08-17",6899.46,6899.46,6899.46,6899.46,190],["2012-08-20",6899.46,6899.46,6899.46,6899.46,0],["2012-08-21",7190.58,7190.58,6783.01,6783.01,70],["2012-08-22",6783.01,6783.01,6783.01,6783.01,0],["2012-08-23",6957.68,6957.68,6783.01,6783.01,30],["2012-08-24",6783.01,6783.01,6783.01,6783.01,0],["2012-08-27",6783.01,6783.01,6783.01,6783.01,0],["2012-08-28",6783.01,6783.01,6783.01,6783.01,0],["2012-08-29",6783.01,6783.01,6783.01,6783.01,0],["2012-08-30",6783.01,6783.01,6783.01,6783.01,0],["2012-08-31",6783.01,6783.01,6783.01,6783.01,0],["2012-09-04",6783.01,6783.01,6783.01,6783.01,0],["2012-09-05",6462.78,6462.78,6462.78,6462.78,10],["2012-09-06",6666.57,6666.57,6666.57,6666.57,10],["2012-09-07",6666.57,6666.57,6666.57,6666.57,0],["2012-09-10",6666.57,6666.57,6666.57,6666.57,0],["2012-09-11",6666.57,6666.57,6666.57,6666.57,0],["2012-09-12",6666.57,6666.57,6666.57,6666.57,0],["2012-09-13",6666.57,6666.57,6666.57,6666.57,0],["2012-09-14",6346.34,6404.56,6346.34,6404.56,17180],["2012-09-17",6113.44,6404.56,6113.44,6404.56,650],["2012-09-18",6113.44,6404.56,6113.44,6404.56,410],["2012-09-19",6404.56,6404.56,6404.56,6404.56,2000],["2012-09-20",6404.56,6404.56,6404.56,6404.56,0],["2012-09-21",6404.56,6404.56,6404.56,6404.56,0],["2012-09-24",6404.56,6404.56,6404.56,6404.56,0],["2012-09-25",6404.56,6404.56,6404.56,6404.56,0],["2012-09-26",6404.56,6404.56,6404.56,6404.56,0],["2012-09-27",6404.56,6404.56,6404.56,6404.56,0],["2012-09-28",6404.56,6404.56,6404.56,6404.56,0],["2012-10-01",6404.56,6404.56,6404.56,6404.56,0],["2012-10-02",6404.56,6404.56,6404.56,6404.56,0],["2012-10-03",6404.56,6404.56,6404.56,6404.56,0],["2012-10-04",6404.56,6404.56,6404.56,6404.56,0],["2012-10-05",6404.56,6404.56,6404.56,6404.56,0],["2012-10-08",6550.12,6550.12,6550.12,6550.12,530],["2012-10-09",6550.12,6550.12,6550.12,6550.12,0],["2012-10-10",6229.89,6550.12,6229.89,6550.12,100],["2012-10-11",6550.12,6550.12,6550.12,6550.12,0],["2012-10-12",6550.12,6550.12,6550.12,6550.12,0],["2012-10-15",6550.12,6550.12,6550.12,6550.12,0],["2012-10-16",6550.12,6608.34,6259.0,6259.0,1070],["2012-10-17",5997.0,6113.44,5997.0,6113.44,540],["2012-10-18",5822.33,5822.33,5822.33,5822.33,20],["2012-10-19",5822.33,5822.33,5822.33,5822.33,0],["2012-10-22",5822.33,5822.33,5822.33,5822.33,0],["2012-10-23",5531.21,6113.44,5531.21,6113.44,80],["2012-10-24",6113.44,6113.44,6113.44,6113.44,0],["2012-10-25",6113.44,6404.56,6113.44,6404.56,700],["2012-10-26",6404.56,6404.56,6404.56,6404.56,0],["2012-10-29",6404.56,6404.56,6404.56,6404.56,0],["2012-10-30",6404.56,6404.56,6404.56,6404.56,0],["2012-10-31",6404.56,6404.56,6404.56,6404.56,0],["2012-11-01",6404.56,6404.56,6404.56,6404.56,0],["2012-11-02",6404.56,6404.56,6404.56,6404.56,0],["2012-11-05",6404.56,6404.56,6404.56,6404.56,0],["2012-11-06",6404.56,6404.56,6404.56,6404.56,0],["2012-11-07",6404.56,6404.56,6404.56,6404.56,0],["2012-11-08",6404.56,6404.56,6404.56,6404.56,0],["2012-11-09",6404.56,6404.56,6404.56,6404.56,0],["2012-11-12",6404.56,6404.56,6404.56,6404.56,0],["2012-11-13",6404.56,6404.56,6404.56,6404.56,0],["2012-11-14",6404.56,6404.56,6404.56,6404.56,0],["2012-11-15",6404.56,6404.56,6404.56,6404.56,0],["2012-11-16",6404.56,6404.56,6404.56,6404.56,0],["2012-11-19",6404.56,6404.56,6404.56,6404.56,0],["2012-11-20",6404.56,6404.56,6404.56,6404.56,0],["2012-11-21",6404.56,6404.56,6404.56,6404.56,0],["2012-11-22",6404.56,6404.56,6404.56,6404.56,0],["2012-11-23",6404.56,6404.56,6404.56,6404.56,0],["2012-11-26",6404.56,6404.56,6404.56,6404.56,0],["2012-11-27",6404.56,6404.56,6404.56,6404.56,0],["2012-11-28",6404.56,6404.56,6404.56,6404.56,0],["2012-11-29",6084.33,6084.33,6084.33,6084.33,1000],["2012-11-30",5793.22,6375.45,5793.22,6375.45,20],["2012-12-03",6375.45,6375.45,6375.45,6375.45,0],["2012-12-04",6375.45,6375.45,6375.45,6375.45,0],["2012-12-05",6375.45,6375.45,6375.45,6375.45,0],["2012-12-06",6375.45,6375.45,6375.45,6375.45,0],["2012-12-07",6259.0,6404.56,6084.33,6404.56,8000],["2012-12-10",6404.56,6404.56,6404.56,6404.56,0],["2012-12-11",6404.56,6404.56,6404.56,6404.56,0],["2012-12-12",6404.56,6404.56,6404.56,6404.56,0],["2012-12-13",6084.33,6404.56,6084.33,6404.56,20],["2012-12-14",6404.56,6404.56,6404.56,6404.56,0],["2012-12-17",6084.33,6084.33,6084.33,6084.33,10],["2012-12-18",5793.22,5793.22,5793.22,5793.22,10],["2012-12-19",6055.22,6055.22,5531.21,6055.22,1500],["2012-12-20",6346.34,6346.34,6346.34,6346.34,50],["2012-12-21",6113.44,6113.44,6113.44,6113.44,950],["2012-12-24",6113.44,6113.44,6113.44,6113.44,10],["2012-12-25",6113.44,6404.56,5822.33,5822.33,9510],["2012-12-26",5822.33,6113.44,5822.33,6113.44,29800],["2012-12-27",6113.44,6404.56,5822.33,6404.56,22100],["2012-12-28",6404.56,6695.68,6404.56,6695.68,18800],["2013-01-02",6637.45,6637.45,6608.34,6637.45,800],["2013-01-03",6317.23,6491.9,6317.23,6317.23,60],["2013-01-04",6026.11,6550.12,6026.11,6550.12,100],["2013-01-07",6229.89,6229.89,6229.89,6229.89,10],["2013-01-08",5938.77,6404.56,5938.77,6404.56,30],["2013-01-09",6084.33,6404.56,6084.33,6404.56,2540],["2013-01-10",6404.56,6404.56,6404.56,6404.56,20],["2013-01-11",6404.56,6404.56,6404.56,6404.56,0],["2013-01-14",6229.89,6521.01,6229.89,6521.01,210],["2013-01-15",6521.01,6521.01,6521.01,6521.01,0],["2013-01-16",6462.78,6491.9,6462.78,6491.9,110],["2013-01-17",6404.56,6433.67,6404.56,6433.67,670],["2013-01-18",6433.67,6433.67,6433.67,6433.67,0],["2013-01-21",6375.45,6375.45,6259.0,6346.34,123884],["2013-01-22",6346.34,6346.34,6346.34,6346.34,166436],["2013-01-23",6550.12,6550.12,6550.12,6550.12,10],["2013-01-24",6550.12,6550.12,6550.12,6550.12,70000],["2013-01-25",6550.12,6550.12,6550.12,6550.12,0],["2013-01-28",6375.45,6375.45,6375.45,6375.45,20],["2013-01-29",6375.45,6375.45,6375.45,6375.45,0],["2013-01-30",6375.45,6375.45,6375.45,6375.45,0],["2013-01-31",6608.34,6608.34,6608.34,6608.34,10],["2013-02-01",6608.34,6608.34,6608.34,6608.34,0],["2013-02-04",6171.67,6171.67,6171.67,6171.67,6030],["2013-02-05",5822.33,6113.44,5764.1,6113.44,2720],["2013-02-06",5705.88,6491.9,5705.88,6491.9,90],["2013-02-07",6491.9,6491.9,6491.9,6491.9,0],["2013-02-08",6491.9,6491.9,6491.9,6491.9,0],["2013-02-18",6113.44,6113.44,6113.44,6113.44,190],["2013-02-19",6113.44,6113.44,6113.44,6113.44,0],["2013-02-20",6113.44,6113.44,6113.44,6113.44,39004],["2013-02-21",6113.44,6113.44,6113.44,6113.44,3410],["2013-02-22",5822.33,5822.33,5822.33,5822.33,20],["2013-02-25",5822.33,5822.33,5822.33,5822.33,0],["2013-02-26",6113.44,6113.44,6113.44,6113.44,10],["2013-02-27",5822.33,5822.33,5822.33,5822.33,10],["2013-02-28",5822.33,5822.33,5822.33,5822.33,0],["2013-03-01",5589.44,6200.78,5589.44,6200.78,30],["2013-03-04",6200.78,6200.78,6200.78,6200.78,0],["2013-03-05",6200.78,6200.78,6200.78,6200.78,0],["2013-03-06",6200.78,6200.78,6200.78,6200.78,0],["2013-03-07",6200.78,6200.78,6200.78,6200.78,0],["2013-03-08",6200.78,6200.78,6200.78,6200.78,0],["2013-03-11",5880.55,5880.55,5880.55,5880.55,250],["2013-03-12",5560.32,5560.32,5560.32,5560.32,220],["2013-03-13",5822.33,5822.33,5414.77,5822.33,1590],["2013-03-14",5822.33,5822.33,5822.33,5822.33,0],["2013-03-15",5967.89,5967.89,5967.89,5967.89,40],["2013-03-18",5560.32,5734.99,5560.32,5734.99,890],["2013-03-19",5385.65,5938.77,5356.54,5938.77,470],["2013-03-20",5938.77,5938.77,5938.77,5938.77,0],["2013-03-21",5560.32,5734.99,5560.32,5734.99,20],["2013-03-22",5734.99,5734.99,5734.99,5734.99,0],["2013-03-25",5734.99,5734.99,5734.99,5734.99,0],["2013-03-26",5531.21,5531.21,5531.21,5531.21,880],["2013-03-27",5822.33,5822.33,5822.33,5822.33,6830],["2013-03-28",5793.22,5822.33,5793.22,5822.33,2220],["2013-03-29",5822.33,5822.33,5822.33,5822.33,0],["2013-04-01",5472.99,5472.99,5414.77,5414.77,670],["2013-04-02",5734.99,5734.99,5734.99,5734.99,20],["2013-04-03",5967.89,5967.89,5967.89,5967.89,10],["2013-04-04",6113.44,6113.44,6113.44,6113.44,10],["2013-04-05",6113.44,6171.67,6113.44,6171.67,30],["2013-04-08",6171.67,6171.67,6171.67,6171.67,0],["2013-04-09",6171.67,6171.67,6171.67,6171.67,0],["2013-04-10",6171.67,6171.67,6171.67,6171.67,0],["2013-04-11",5822.33,5822.33,5822.33,5822.33,10],["2013-04-12",5822.33,5822.33,5822.33,5822.33,0],["2013-04-15",5822.33,5822.33,5822.33,5822.33,0],["2013-04-16",6113.44,6113.44,6113.44,6113.44,10],["2013-04-17",6113.44,6113.44,6113.44,6113.44,0],["2013-04-18",6113.44,6113.44,6113.44,6113.44,0],["2013-04-22",6113.44,6113.44,6113.44,6113.44,0],["2013-04-23",6113.44,6113.44,6113.44,6113.44,0],["2013-04-24",6113.44,6113.44,6113.44,6113.44,0],["2013-04-25",6113.44,6113.44,6113.44,6113.44,0],["2013-04-26",5822.33,6084.33,5705.88,6084.33,1020],["2013-05-02",6084.33,6084.33,6084.33,6084.33,0],["2013-05-03",5676.77,6171.67,5676.77,6171.67,20],["2013-05-06",6171.67,6404.56,6171.67,6404.56,10],["2013-05-07",6404.56,6404.56,6404.56,6404.56,0],["2013-05-08",6404.56,6404.56,6404.56,6404.56,0],["2013-05-09",6404.56,6695.68,6084.33,6695.68,80],["2013-05-10",6695.68,6695.68,6695.68,6695.68,0],["2013-05-13",6724.79,6724.79,6724.79,6724.79,10],["2013-05-14",6724.79,6724.79,6724.79,6724.79,0],["2013-05-15",6724.79,6724.79,6724.79,6724.79,0],["2013-05-16",6404.56,6404.56,6404.56,6404.56,20],["2013-05-17",6404.56,6404.56,6404.56,6404.56,0],["2013-05-20",6852.88,6852.88,6852.88,6852.88,10],["2013-05-21",6852.88,6852.88,6852.88,6852.88,0],["2013-05-22",6404.56,6404.56,6404.56,6404.56,960],["2013-05-23",6404.56,6724.79,6404.56,6724.79,10],["2013-05-24",6532.65,7045.02,6532.65,7045.02,140],["2013-05-27",7045.02,7045.02,7045.02,7045.02,0],["2013-05-28",7045.02,7045.02,7045.02,7045.02,0],["2013-05-29",6564.68,6564.68,6564.68,6564.68,4320],["2013-05-30",6564.68,6564.68,6564.68,6564.68,0],["2013-05-31",6596.7,6596.7,6596.7,6596.7,100],["2013-06-03",6596.7,7012.99,6596.7,7012.99,7110],["2013-06-04",7012.99,7012.99,6980.97,6980.97,1000],["2013-06-05",6724.79,7045.02,6724.79,6724.79,2020],["2013-06-06",6980.97,6980.97,6980.97,6980.97,10],["2013-06-07",7045.02,7045.02,7045.02,7045.02,10000],["2013-06-10",7269.18,7269.18,7045.02,7045.02,20],["2013-06-11",7045.02,7045.02,7045.02,7045.02,0],["2013-06-12",7045.02,7045.02,7045.02,7045.02,0],["2013-06-13",7045.02,7045.02,7045.02,7045.02,0],["2013-06-14",7012.99,7045.02,7012.99,7045.02,3700],["2013-06-17",7045.02,7045.02,7045.02,7045.02,3000],["2013-06-18",7045.02,7045.02,7045.02,7045.02,0],["2013-06-19",7045.02,7045.02,7045.02,7045.02,0],["2013-06-20",7045.02,7045.02,7045.02,7045.02,0],["2013-06-21",7045.02,7045.02,7045.02,7045.02,0],["2013-06-24",6564.68,7045.02,6564.68,7045.02,1910],["2013-06-25",7045.02,7045.02,7045.02,7045.02,0],["2013-06-26",7045.02,7045.02,7045.02,7045.02,0],["2013-06-27",7493.34,7493.34,6724.79,6724.79,2010],["2013-06-28",6404.56,6404.56,6404.56,6404.56,1990],["2013-07-01",6084.33,6404.56,6084.33,6404.56,2480],["2013-07-02",6084.33,6404.56,6084.33,6404.56,950],["2013-07-03",6724.79,6724.79,6724.79,6724.79,10],["2013-07-04",6276.47,6724.79,6276.47,6724.79,35500],["2013-07-05",6724.79,6724.79,6340.52,6340.52,20],["2013-07-08",6340.52,6340.52,6340.52,6340.52,0],["2013-07-09",6564.68,6564.68,6564.68,6564.68,10],["2013-07-10",6116.36,6564.68,6116.36,6564.68,60],["2013-07-11",6116.36,6724.79,6116.36,6724.79,40],["2013-07-12",6276.47,6276.47,6276.47,6276.47,2000],["2013-07-15",6084.33,6084.33,6084.33,6084.33,250],["2013-07-16",5764.1,6468.61,5764.1,6468.61,40],["2013-07-17",6468.61,6468.61,6468.61,6468.61,0],["2013-07-18",6084.33,6084.33,6084.33,6084.33,5000],["2013-07-19",6372.54,6372.54,6372.54,6372.54,10],["2013-07-22",6372.54,6372.54,6372.54,6372.54,0],["2013-07-23",5956.24,5956.24,5956.24,5956.24,280],["2013-07-24",6372.54,6372.54,5764.1,6340.52,30],["2013-07-25",6404.56,6404.56,6404.56,6404.56,10],["2013-07-26",6276.47,6404.56,6276.47,6404.56,30],["2013-07-29",6084.33,6084.33,6084.33,6084.33,1000],["2013-07-30",6084.33,6084.33,6084.33,6084.33,50],["2013-07-31",5668.04,6404.56,5668.04,6404.56,1970],["2013-08-01",6404.56,6404.56,6404.56,6404.56,0],["2013-08-02",6084.33,6084.33,6084.33,6084.33,560],["2013-08-05",6084.33,6084.33,6084.33,6084.33,0],["2013-08-06",6084.33,6084.33,6084.33,6084.33,0],["2013-08-07",6084.33,6084.33,6084.33,6084.33,0],["2013-08-08",6084.33,6084.33,6084.33,6084.33,0],["2013-08-09",6084.33,6084.33,6084.33,6084.33,0],["2013-08-12",6084.33,6084.33,6084.33,6084.33,0],["2013-08-13",5764.1,5764.1,5764.1,5764.1,270],["2013-08-14",6116.36,6116.36,6116.36,6116.36,10],["2013-08-15",6116.36,6116.36,6116.36,6116.36,0],["2013-08-16",6404.56,6404.56,6404.56,6404.56,10],["2013-08-19",6404.56,6404.56,6404.56,6404.56,0],["2013-08-20",6084.33,6564.68,6084.33,6564.68,510],["2013-08-21",6564.68,6564.68,6564.68,6564.68,0],["2013-08-22",6564.68,6564.68,6564.68,6564.68,0],["2013-08-23",6564.68,6564.68,6564.68,6564.68,0],["2013-08-26",6564.68,6564.68,6564.68,6564.68,0],["2013-08-27",6564.68,6564.68,6564.68,6564.68,0],["2013-08-28",6564.68,6564.68,6564.68,6564.68,0],["2013-08-29",6564.68,6564.68,6564.68,6564.68,0],["2013-08-30",6564.68,6564.68,6564.68,6564.68,0],["2013-09-03",6564.68,6564.68,6564.68,6564.68,0],["2013-09-04",6564.68,6564.68,6564.68,6564.68,0],["2013-09-05",6564.68,6564.68,6564.68,6564.68,0],["2013-09-06",6564.68,6564.68,6564.68,6564.68,0],["2013-09-09",6564.68,6564.68,6564.68,6564.68,0],["2013-09-10",6127.03,6127.03,6127.03,6127.03,200],["2013-09-11",6127.03,6127.03,6127.03,6127.03,0],["2013-09-12",6127.03,6127.03,6127.03,6127.03,0],["2013-09-13",6059.7,6059.7,6059.7,6059.7,20],["2013-09-16",6463.68,6463.68,6463.68,6463.68,10],["2013-09-17",6160.7,6160.7,6160.7,6160.7,10],["2013-09-18",6160.7,6160.7,6160.7,6160.7,0],["2013-09-19",5756.72,6564.68,5756.72,6564.68,810],["2013-09-20",6564.68,6564.68,6564.68,6564.68,0],["2013-09-23",6564.68,6564.68,6564.68,6564.68,0],["2013-09-24",6564.68,6564.68,6564.68,6564.68,0],["2013-09-25",6564.68,6564.68,6564.68,6564.68,0],["2013-09-26",6127.03,6396.35,6127.03,6396.35,240],["2013-09-27",6396.35,6396.35,6396.35,6396.35,0],["2013-09-30",6396.35,6396.35,6396.35,6396.35,0],["2013-10-01",6059.7,6059.7,5958.71,5958.71,4880],["2013-10-02",6059.7,6059.7,6059.7,6059.7,270],["2013-10-03",6059.7,6362.69,6059.7,6362.69,610],["2013-10-04",6362.69,6362.69,6362.69,6362.69,0],["2013-10-07",6362.69,6362.69,6362.69,6362.69,0],["2013-10-08",5925.04,6228.03,5925.04,6228.03,450],["2013-10-09",6026.04,6026.04,6026.04,6026.04,50],["2013-10-10",6026.04,6026.04,5958.71,5958.71,10],["2013-10-11",5958.71,5958.71,5958.71,5958.71,10],["2013-10-14",5958.71,5958.71,5958.71,5958.71,0],["2013-10-15",6059.7,6059.7,6059.7,6059.7,300],["2013-10-16",5655.72,6026.04,5655.72,6026.04,60],["2013-10-17",6026.04,6026.04,6026.04,6026.04,0],["2013-10-18",5622.06,5622.06,5622.06,5622.06,10],["2013-10-21",5958.71,5992.37,5622.06,5891.38,970],["2013-10-22",5487.4,5992.37,5487.4,5992.37,30],["2013-10-23",5588.39,5588.39,5588.39,5588.39,410],["2013-10-24",5857.71,5857.71,5285.41,5285.41,1040],["2013-10-25",5285.41,5554.73,5285.41,5554.73,30],["2013-10-28",5655.72,5655.72,5655.72,5655.72,100],["2013-10-29",5723.05,5857.71,5319.07,5857.71,50],["2013-10-30",5723.05,5723.05,5487.4,5723.05,150],["2013-10-31",5554.73,5723.05,5386.4,5723.05,150],["2013-11-01",5824.05,5824.05,5824.05,5824.05,20],["2013-11-04",5958.71,5958.71,5958.71,5958.71,10],["2013-11-05",5958.71,5958.71,5958.71,5958.71,3850],["2013-11-06",6026.04,6026.04,6026.04,6026.04,10],["2013-11-07",6026.04,6026.04,6026.04,6026.04,0],["2013-11-08",5992.37,6026.04,5992.37,6026.04,510],["2013-11-11",6026.04,6026.04,6026.04,6026.04,0],["2013-11-12",6026.04,6026.04,6026.04,6026.04,0],["2013-11-13",6026.04,6026.04,6026.04,6026.04,0],["2013-11-14",6228.03,6228.03,6228.03,6228.03,10],["2013-11-15",6228.03,6228.03,6228.03,6228.03,0],["2013-11-18",5891.38,5891.38,5891.38,5891.38,10],["2013-11-19",5891.38,5891.38,5891.38,5891.38,0],["2013-11-20",6194.36,6194.36,5891.38,5891.38,20],["2013-11-21",6228.03,6228.03,5992.37,5992.37,110],["2013-11-22",5992.37,6228.03,5992.37,6228.03,1310],["2013-11-25",6228.03,6228.03,6228.03,6228.03,0],["2013-11-26",6228.03,6228.03,6228.03,6228.03,0],["2013-11-27",6059.7,6059.7,6059.7,6059.7,500],["2013-11-28",6059.7,6059.7,6059.7,6059.7,0],["2013-11-29",5723.05,6194.36,5723.05,6194.36,80],["2013-12-02",6228.03,6228.03,5891.38,5891.38,720],["2013-12-03",6127.03,6127.03,6127.03,6127.03,10],["2013-12-04",5723.05,5723.05,5723.05,5723.05,10],["2013-12-05",6093.37,6093.37,6093.37,6093.37,10],["2013-12-06",5891.38,5891.38,5891.38,5891.38,10],["2013-12-09",5891.38,5891.38,5891.38,5891.38,0],["2013-12-10",6059.7,6059.7,6059.7,6059.7,10],["2013-12-11",6059.7,6059.7,6059.7,6059.7,0],["2013-12-12",6059.7,6059.7,6059.7,6059.7,0],["2013-12-13",5992.37,5992.37,5891.38,5891.38,20],["2013-12-16",6127.03,6127.03,6127.03,6127.03,10],["2013-12-17",5891.38,5891.38,5723.05,5891.38,610],["2013-12-18",5891.38,5891.38,5891.38,5891.38,0],["2013-12-19",5756.72,6026.04,5756.72,6026.04,510],["2013-12-20",6026.04,6026.04,6026.04,6026.04,0],["2013-12-23",6160.7,6160.7,5891.38,6059.7,1120],["2013-12-24",6160.7,6160.7,6160.7,6160.7,3000],["2013-12-25",6059.7,6564.68,6059.7,6564.68,8700],["2013-12-26",6127.03,7002.32,6127.03,7002.32,8840],["2013-12-27",6665.67,7439.97,6665.67,7439.97,13710],["2013-12-30",7843.95,7843.95,7843.95,7843.95,12040],["2013-12-31",7843.95,8079.6,7843.95,8079.6,25830],["2014-01-02",8079.6,8079.6,8079.6,8079.6,0],["2014-01-03",8079.6,8079.6,8079.6,8079.6,0],["2014-01-06",8079.6,8079.6,8079.6,8079.6,0],["2014-01-07",8247.93,8247.93,8247.93,8247.93,10],["2014-01-08",7675.62,7675.62,7675.62,7675.62,100],["2014-01-09",7675.62,7675.62,7675.62,7675.62,0],["2014-01-10",7675.62,7675.62,7675.62,7675.62,0],["2014-01-13",7675.62,7675.62,7675.62,7675.62,0],["2014-01-14",7170.65,7170.65,7170.65,7170.65,70],["2014-01-15",7406.3,7406.3,7406.3,7406.3,10],["2014-01-16",7237.98,7237.98,7237.98,7237.98,10],["2014-01-17",7237.98,7237.98,7237.98,7237.98,0],["2014-01-20",7237.98,7237.98,7237.98,7237.98,0],["2014-01-21",6766.67,7271.64,6733.0,6733.0,1360],["2014-01-22",6497.35,6733.0,6396.35,6733.0,860],["2014-01-23",6733.0,6733.0,6733.0,6733.0,0],["2014-01-24",6733.0,6733.0,6733.0,6733.0,0],["2014-01-27",7204.31,7204.31,7204.31,7204.31,540],["2014-02-06",7069.65,7069.65,7069.65,7069.65,200],["2014-02-07",7507.3,7507.3,7507.3,7507.3,10],["2014-02-10",7002.32,7002.32,7002.32,7002.32,10],["2014-02-11",7372.64,7372.64,7372.64,7372.64,10],["2014-02-12",7372.64,7372.64,7372.64,7372.64,0],["2014-02-13",7877.61,7877.61,7507.3,7507.3,210],["2014-02-14",7641.96,7641.96,7641.96,7641.96,10],["2014-02-17",7641.96,7641.96,7641.96,7641.96,0],["2014-02-18",7136.98,7709.29,7136.98,7709.29,20],["2014-02-19",7237.98,7742.95,7237.98,7742.95,2010],["2014-02-20",7406.3,7406.3,7338.97,7338.97,2080],["2014-02-21",7338.97,7338.97,7338.97,7338.97,0],["2014-02-24",7406.3,7406.3,7406.3,7406.3,40],["2014-02-25",7406.3,7406.3,7406.3,7406.3,490],["2014-02-26",7406.3,7406.3,7237.98,7237.98,1030],["2014-02-27",7237.98,7237.98,7237.98,7237.98,0],["2014-02-28",7406.3,7406.3,7237.98,7237.98,150],["2014-03-03",7237.98,7237.98,7237.98,7237.98,130],["2014-03-04",7237.98,7237.98,7204.31,7204.31,110],["2014-03-05",7204.31,7204.31,7204.31,7204.31,0],["2014-03-06",7204.31,7204.31,7204.31,7204.31,0],["2014-03-07",6800.33,7136.98,6800.33,7136.98,870],["2014-03-10",7136.98,7136.98,6800.33,6800.33,790],["2014-03-11",6733.0,6968.66,6733.0,6968.66,3010],["2014-03-12",6699.34,6699.34,6699.34,6699.34,10],["2014-03-13",6800.33,6800.33,6733.0,6733.0,1050],["2014-03-14",6733.0,6733.0,6733.0,6733.0,0],["2014-03-17",6901.33,6901.33,6329.02,6329.02,20],["2014-03-18",6362.69,6362.69,6329.02,6329.02,220],["2014-03-19",6665.67,6733.0,6665.67,6733.0,1050],["2014-03-20",6733.0,6733.0,6733.0,6733.0,0],["2014-03-21",6901.33,6901.33,6901.33,6901.33,10],["2014-03-24",6834.0,6834.0,6733.0,6733.0,600],["2014-03-25",6396.35,6430.02,6396.35,6430.02,20],["2014-03-26",6228.03,6733.0,6228.03,6733.0,1820],["2014-03-27",6733.0,6733.0,6733.0,6733.0,0],["2014-03-28",6733.0,6733.0,6733.0,6733.0,0],["2014-03-31",6261.69,6396.35,6261.69,6396.35,300],["2014-04-01",6396.35,6396.35,6396.35,6396.35,0],["2014-04-02",6396.35,6396.35,6396.35,6396.35,10],["2014-04-03",6396.35,6396.35,6228.03,6228.03,2090],["2014-04-04",6228.03,6396.35,6228.03,6396.35,100],["2014-04-07",6834.0,6834.0,6059.7,6733.0,1110],["2014-04-08",6733.0,7204.31,6699.34,6699.34,160],["2014-04-10",6733.0,6733.0,6733.0,6733.0,620],["2014-04-11",6699.34,6733.0,6261.69,6733.0,720],["2014-04-14",6733.0,6733.0,6733.0,6733.0,0],["2014-04-15",6261.69,6699.34,6261.69,6261.69,1330],["2014-04-16",6396.35,6396.35,5824.05,5824.05,1010],["2014-04-17",6228.03,6228.03,6194.36,6194.36,20],["2014-04-18",5891.38,6564.68,5891.38,6564.68,620],["2014-04-21",6564.68,6564.68,6564.68,6564.68,0],["2014-04-22",6362.69,6564.68,6362.69,6564.68,120],["2014-04-23",6127.03,6127.03,6127.03,6127.03,1050],["2014-04-24",6396.35,6396.35,6396.35,6396.35,10],["2014-04-25",6396.35,6396.35,6396.35,6396.35,0],["2014-04-28",5958.71,6329.02,5958.71,6329.02,580],["2014-04-29",6059.7,6362.69,6059.7,6362.69,240],["2014-05-05",6362.69,6362.69,6362.69,6362.69,0],["2014-05-06",5925.04,6362.69,5925.04,6362.69,40],["2014-05-07",5925.04,6396.35,5925.04,6396.35,670],["2014-05-08",6396.35,6834.0,6396.35,6699.34,340],["2014-05-09",6968.66,6968.66,6396.35,6396.35,50],["2014-05-12",5958.71,6396.35,5958.71,6396.35,40],["2014-05-13",6396.35,6396.35,6396.35,6396.35,50],["2014-05-14",6396.35,6396.35,6396.35,6396.35,0],["2014-05-15",6396.35,6396.35,6396.35,6396.35,0],["2014-05-16",6396.35,6396.35,6396.35,6396.35,0],["2014-05-19",6570.16,6570.16,6431.11,6535.4,50],["2014-05-20",6535.4,6535.4,6535.4,6535.4,0],["2014-05-21",6535.4,6535.4,6465.88,6465.88,20],["2014-05-22",6013.96,6570.16,6013.96,6570.16,180],["2014-05-23",6570.16,6570.16,6570.16,6570.16,0],["2014-05-26",6535.4,6535.4,6535.4,6535.4,660],["2014-05-27",6535.4,6535.4,6535.4,6535.4,0],["2014-05-28",6500.64,6570.16,6500.64,6570.16,20],["2014-05-29",6570.16,6604.93,6153.01,6153.01,16080],["2014-05-30",6153.01,6570.16,6153.01,6570.16,430],["2014-06-02",6639.69,7022.08,6257.3,6361.59,3660],["2014-06-03",6778.74,6778.74,6257.3,6361.59,2400],["2014-06-04",6500.64,6778.74,6396.35,6396.35,15040],["2014-06-05",6396.35,6396.35,6396.35,6396.35,0],["2014-06-06",6813.5,6813.5,6813.5,6813.5,10],["2014-06-09",6674.45,7265.42,6361.59,7265.42,390],["2014-06-10",7474.0,7474.0,7474.0,7474.0,110],["2014-06-11",7474.0,7543.52,7474.0,7543.52,760],["2014-06-12",7404.47,7474.0,7369.71,7474.0,650],["2014-06-13",7578.28,7578.28,7578.28,7578.28,530],["2014-06-16",7474.0,7474.0,7474.0,7474.0,1140],["2014-06-17",7474.0,7647.81,7474.0,7647.81,2910],["2014-06-18",7647.81,7647.81,7578.28,7647.81,2580],["2014-06-19",7821.62,7821.62,7126.37,7717.34,3440],["2014-06-20",7647.81,7647.81,7647.81,7647.81,410],["2014-06-23",7126.37,7995.44,7126.37,7960.67,1570],["2014-06-24",8064.96,8064.96,8064.96,8064.96,1240],["2014-06-25",7508.76,8169.25,7508.76,8169.25,4730],["2014-06-26",7995.44,8169.25,7995.44,8169.25,3750],["2014-06-27",8273.54,8273.54,8273.54,8273.54,110],["2014-06-30",8064.96,8064.96,8064.96,8064.96,24320],["2014-07-01",7821.62,7821.62,7647.81,7647.81,110],["2014-07-02",7300.18,7821.62,7126.37,7821.62,2100],["2014-07-03",7300.18,7300.18,7300.18,7300.18,1000],["2014-07-04",7752.1,7752.1,7752.1,7752.1,10],["2014-07-07",7300.18,7752.1,7230.66,7752.1,3300],["2014-07-08",7752.1,7752.1,7752.1,7752.1,0],["2014-07-09",7230.66,7230.66,7230.66,7230.66,1940],["2014-07-10",6778.74,7508.76,6743.98,7508.76,3640],["2014-07-11",7265.42,7265.42,7022.08,7022.08,20],["2014-07-14",6604.93,7300.18,6604.93,7300.18,2310],["2014-07-15",6848.27,6848.27,6848.27,6848.27,30],["2014-07-16",7161.13,7161.13,6952.55,7091.61,30],["2014-07-17",7195.89,7195.89,6813.5,6813.5,530],["2014-07-18",7056.84,7091.61,6813.5,6813.5,630],["2014-07-21",7022.08,7022.08,7022.08,7022.08,10],["2014-07-22",6883.03,6987.32,6883.03,6987.32,30],["2014-07-23",6639.69,7474.0,6639.69,7369.71,5470],["2014-07-24",6952.55,7786.86,6883.03,7265.42,1170],["2014-07-25",7230.66,7265.42,7230.66,7265.42,90],["2014-07-28",6917.79,7126.37,6917.79,6917.79,90],["2014-07-29",7056.84,7056.84,7056.84,7056.84,50],["2014-07-30",6917.79,6987.32,6674.45,6674.45,1210],["2014-07-31",6813.5,6952.55,6674.45,6778.74,760],["2014-08-01",6987.32,6987.32,6813.5,6952.55,170],["2014-08-04",6917.79,7022.08,6848.27,7022.08,1060],["2014-08-05",6987.32,6987.32,6987.32,6987.32,1010],["2014-08-06",6987.32,6987.32,6883.03,6883.03,1110],["2014-08-07",6883.03,7022.08,6883.03,7022.08,230],["2014-08-08",7022.08,7022.08,7022.08,7022.08,2000],["2014-08-11",6570.16,6917.79,6570.16,6848.27,2990],["2014-08-12",6952.55,6952.55,6848.27,6952.55,140],["2014-08-13",6952.55,7022.08,6604.93,7022.08,1150],["2014-08-14",7022.08,7022.08,6952.55,6952.55,1000],["2014-08-15",6917.79,6952.55,6778.74,6952.55,1660],["2014-08-18",6987.32,6987.32,6952.55,6952.55,1720],["2014-08-19",7022.08,7022.08,7022.08,7022.08,100],["2014-08-20",6952.55,6952.55,6952.55,6952.55,20],["2014-08-21",6987.32,6987.32,6813.5,6987.32,2010],["2014-08-22",6952.55,6952.55,6952.55,6952.55,6410],["2014-08-25",6952.55,6952.55,6952.55,6952.55,600],["2014-08-26",6952.55,6952.55,6465.88,6917.79,7330],["2014-08-27",6987.32,6987.32,6952.55,6952.55,30],["2014-08-28",6987.32,6987.32,6917.79,6917.79,40],["2014-08-29",6917.79,6917.79,6813.5,6848.27,1630],["2014-09-03",6848.27,7265.42,6848.27,7230.66,2780],["2014-09-04",7056.84,7369.71,7056.84,7334.94,2740],["2014-09-05",7613.05,7647.81,7300.18,7647.81,400],["2014-09-08",7647.81,7752.1,7474.0,7543.52,4390],["2014-09-09",7543.52,7995.44,7543.52,7995.44,5570],["2014-09-10",7647.81,7647.81,7474.0,7647.81,105310],["2014-09-11",7647.81,7647.81,7647.81,7647.81,0],["2014-09-12",7647.81,7647.81,7300.18,7300.18,2350],["2014-09-15",7300.18,7300.18,7161.13,7161.13,7820],["2014-09-16",7161.13,7161.13,7161.13,7161.13,0],["2014-09-17",7126.37,7300.18,7126.37,7126.37,51330],["2014-09-18",7300.18,7300.18,7161.13,7300.18,30350],["2014-09-19",7300.18,7300.18,7300.18,7300.18,0],["2014-09-22",7647.81,7786.86,7647.81,7786.86,18920],["2014-09-23",8308.3,8308.3,8308.3,8308.3,26230],["2014-09-24",8864.51,8864.51,8864.51,8864.51,383451],["2014-09-25",9351.19,9455.47,9351.19,9455.47,27090],["2014-09-26",9455.47,10115.97,9351.19,10115.97,153930],["2014-09-29",10115.97,10115.97,9420.71,9420.71,5558388],["2014-09-30",9420.71,9420.71,8794.98,9003.56,19280],["2014-10-01",8412.59,9594.53,8377.83,9594.53,11760],["2014-10-02",9594.53,9594.53,8934.03,8934.03,110],["2014-10-03",8447.35,8586.4,8447.35,8586.4,5750],["2014-10-06",8586.4,9177.37,8551.64,9177.37,5860],["2014-10-07",9038.32,9803.1,9038.32,9803.1,10850],["2014-10-08",9803.1,10324.54,9803.1,10289.78,4070],["2014-10-09",10428.83,10428.83,9629.29,10394.07,6760],["2014-10-10",10428.83,10428.83,9733.58,9803.1,12100],["2014-10-13",10428.83,10463.59,9420.71,10463.59,35210],["2014-10-14",10463.59,10776.46,9942.15,10428.83,9100],["2014-10-15",9698.81,10741.7,9698.81,10602.65,630],["2014-10-16",9907.99,10602.65,9871.43,10054.23,22730],["2014-10-17",10054.23,10419.84,10054.23,10383.28,8470],["2014-10-20",10968.25,10968.25,10163.92,10237.04,16600],["2014-10-21",10419.84,10419.84,10419.84,10419.84,30],["2014-10-22",10419.84,10419.84,10419.84,10419.84,0],["2014-10-23",10419.84,10419.84,10419.84,10419.84,0],["2014-10-24",10237.04,10237.04,10237.04,10237.04,3000],["2014-10-27",10054.23,10054.23,10054.23,10054.23,6890],["2014-10-28",10054.23,10054.23,10054.23,10054.23,0],["2014-10-29",10054.23,10054.23,10054.23,10054.23,0],["2014-10-30",10237.04,10419.84,10237.04,10237.04,15270],["2014-10-31",10237.04,10419.84,10237.04,10237.04,5510],["2014-11-03",9798.31,10858.57,9798.31,10858.57,10760],["2014-11-04",10858.57,10858.57,10858.57,10858.57,150],["2014-11-05",10822.01,10822.01,10785.45,10822.01,90],["2014-11-06",10163.92,10748.89,10163.92,10748.89,1050],["2014-11-07",10054.23,10602.65,10017.67,10529.52,940],["2014-11-10",10748.89,10748.89,9834.87,10529.52,6700],["2014-11-11",10529.52,10529.52,10529.52,10529.52,0],["2014-11-12",10419.84,10419.84,10054.23,10054.23,2110],["2014-11-13",10602.65,10602.65,10017.67,10017.67,5070],["2014-11-14",9871.43,10200.48,9871.43,10200.48,4240],["2014-11-17",10200.48,10200.48,10200.48,10200.48,0],["2014-11-18",9871.43,9871.43,9871.43,9871.43,5000],["2014-11-19",9871.43,10200.48,9871.43,10200.48,553260],["2014-11-20",10200.48,10200.48,10200.48,10200.48,0],["2014-11-21",10200.48,10200.48,10200.48,10200.48,0],["2014-11-24",10200.48,10200.48,10200.48,10200.48,0],["2014-11-25",10200.48,10200.48,10200.48,10200.48,0],["2014-11-26",10200.48,10200.48,10200.48,10200.48,0],["2014-11-27",10200.48,10200.48,10200.48,10200.48,0],["2014-11-28",10200.48,10200.48,10200.48,10200.48,0],["2014-12-01",10200.48,10200.48,10200.48,10200.48,10],["2014-12-02",9652.06,9652.06,9652.06,9652.06,420],["2014-12-03",9140.21,10237.04,9140.21,10237.04,1160],["2014-12-04",10602.65,10602.65,10602.65,10602.65,1000],["2014-12-05",10602.65,10602.65,10602.65,10602.65,0],["2014-12-08",9871.43,9871.43,9871.43,9871.43,10],["2014-12-09",9871.43,9871.43,9871.43,9871.43,950],["2014-12-10",9871.43,9871.43,9871.43,9871.43,0],["2014-12-11",9871.43,9871.43,9871.43,9871.43,0],["2014-12-12",9871.43,9871.43,9871.43,9871.43,0],["2014-12-15",9871.43,9871.43,9871.43,9871.43,150],["2014-12-16",9871.43,9871.43,9871.43,9871.43,20],["2014-12-17",9871.43,9871.43,9871.43,9871.43,4000],["2014-12-18",9871.43,9871.43,9871.43,9871.43,2000],["2014-12-19",9871.43,9871.43,9871.43,9871.43,4000],["2014-12-22",9871.43,9871.43,9871.43,9871.43,2000],["2014-12-23",9871.43,9871.43,9871.43,9871.43,0],["2014-12-24",9871.43,9871.43,9871.43,9871.43,0],["2014-12-25",9871.43,9871.43,9871.43,9871.43,0],["2014-12-26",9871.43,9871.43,9871.43,9871.43,0],["2014-12-29",9249.89,9249.89,9249.89,9249.89,150],["2014-12-30",9249.89,9249.89,9249.89,9249.89,100],["2014-12-31",9871.43,9871.43,9871.43,9871.43,2000],["2015-01-05",9871.43,9871.43,9871.43,9871.43,0],["2015-01-06",9871.43,9871.43,9871.43,9871.43,0],["2015-01-07",9871.43,9871.43,9871.43,9871.43,0],["2015-01-08",9871.43,9871.43,9871.43,9871.43,0],["2015-01-09",9688.62,9688.62,9688.62,9688.62,200],["2015-01-12",9688.62,9688.62,9688.62,9688.62,0],["2015-01-13",9688.62,9688.62,9688.62,9688.62,0],["2015-01-14",9688.62,9688.62,9688.62,9688.62,0],["2015-01-15",9688.62,9688.62,9688.62,9688.62,330],["2015-01-16",9688.62,9688.62,9688.62,9688.62,0],["2015-01-19",9688.62,9688.62,9688.62,9688.62,0],["2015-01-20",9688.62,9688.62,9688.62,9688.62,0],["2015-01-21",9688.62,9688.62,9688.62,9688.62,0],["2015-01-22",9688.62,9688.62,9688.62,9688.62,130],["2015-01-23",9688.62,9688.62,9688.62,9688.62,0],["2015-01-26",9688.62,9688.62,9688.62,9688.62,600],["2015-01-27",9688.62,9688.62,9688.62,9688.62,0],["2015-01-28",9688.62,9688.62,9688.62,9688.62,0],["2015-01-29",9688.62,9688.62,9688.62,9688.62,0],["2015-01-30",9688.62,9688.62,9688.62,9688.62,220],["2015-02-02",9688.62,9688.62,9688.62,9688.62,0],["2015-02-03",9688.62,9688.62,9688.62,9688.62,0],["2015-02-04",9688.62,9688.62,9688.62,9688.62,0],["2015-02-05",9688.62,9688.62,9688.62,9688.62,1000],["2015-02-06",9688.62,9688.62,9688.62,9688.62,0],["2015-02-09",9688.62,9688.62,9688.62,9688.62,40],["2015-02-10",9213.33,9213.33,9176.77,9176.77,20],["2015-02-11",8774.6,8774.6,8774.6,8774.6,40],["2015-02-12",8957.41,9323.02,8774.6,9323.02,1010],["2015-02-13",9944.55,9944.55,9944.55,9944.55,20],["2015-02-24",9944.55,9944.55,9944.55,9944.55,0],["2015-02-25",9944.55,9944.55,9944.55,9944.55,0],["2015-02-26",9505.82,9505.82,9505.82,9505.82,50],["2015-02-27",9323.02,9505.82,8957.41,9505.82,2480],["2015-03-02",9140.21,9469.26,9140.21,9469.26,90],["2015-03-03",9688.62,9688.62,9688.62,9688.62,10],["2015-03-04",9688.62,9688.62,9688.62,9688.62,0],["2015-03-05",9688.62,9688.62,9688.62,9688.62,0],["2015-03-06",9652.06,9688.62,9140.21,9140.21,400],["2015-03-09",9140.21,9652.06,9140.21,9652.06,1540],["2015-03-10",9140.21,9652.06,8993.97,9652.06,730],["2015-03-11",9652.06,9652.06,9652.06,9652.06,10],["2015-03-12",9652.06,9652.06,9652.06,9652.06,0],["2015-03-13",9652.06,9652.06,9140.21,9140.21,570],["2015-03-16",9140.21,9140.21,9140.21,9140.21,50],["2015-03-17",9505.82,9505.82,9505.82,9505.82,10],["2015-03-18",9652.06,9652.06,9652.06,9652.06,10],["2015-03-19",9652.06,9652.06,9652.06,9652.06,0],["2015-03-20",9652.06,9652.06,9652.06,9652.06,0],["2015-03-23",9652.06,9652.06,9652.06,9652.06,0],["2015-03-24",8993.97,8993.97,8993.97,8993.97,1000],["2015-03-25",8957.41,8957.41,8957.41,8957.41,10],["2015-03-26",8957.41,9140.21,8957.41,9140.21,310],["2015-03-27",9323.02,9323.02,9323.02,9323.02,10],["2015-03-30",9396.14,9396.14,8701.48,8701.48,100],["2015-03-31",9030.53,9030.53,9030.53,9030.53,50],["2015-04-01",9030.53,9030.53,9030.53,9030.53,0],["2015-04-02",9030.53,9030.53,9030.53,9030.53,0],["2015-04-03",9140.21,9140.21,9140.21,9140.21,70],["2015-04-06",8591.8,9469.26,8591.8,9469.26,90],["2015-04-07",8811.16,9323.02,8811.16,9323.02,80],["2015-04-08",8993.97,8993.97,8993.97,8993.97,500],["2015-04-09",8957.41,8957.41,8957.41,8957.41,130],["2015-04-10",8957.41,8957.41,8774.6,8774.6,400],["2015-04-13",8774.6,8774.6,8774.6,8774.6,0],["2015-04-14",8774.6,8774.6,8408.99,8408.99,90],["2015-04-15",8408.99,8408.99,8408.99,8408.99,0],["2015-04-16",8408.99,8408.99,8408.99,8408.99,0],["2015-04-17",8408.99,8408.99,8408.99,8408.99,0],["2015-04-20",8993.97,8993.97,8993.97,8993.97,1500],["2015-04-21",8993.97,8993.97,8993.97,8993.97,0],["2015-04-22",8993.97,8993.97,8993.97,8993.97,0],["2015-04-23",8993.97,8993.97,8993.97,8993.97,0],["2015-04-24",8993.97,8993.97,8993.97,8993.97,0],["2015-04-27",8993.97,8993.97,8993.97,8993.97,0],["2015-05-04",9103.65,9103.65,9103.65,9103.65,10],["2015-05-05",9103.65,9103.65,9103.65,9103.65,0],["2015-05-06",9103.65,9103.65,9103.65,9103.65,0],["2015-05-07",9103.65,9103.65,9103.65,9103.65,0],["2015-05-08",9103.65,9103.65,9103.65,9103.65,0],["2015-05-11",9103.65,9103.65,9103.65,9103.65,0],["2015-05-12",8774.6,8774.6,8774.6,8774.6,20],["2015-05-13",8774.6,8774.6,8774.6,8774.6,0],["2015-05-14",8774.6,8774.6,8774.6,8774.6,0],["2015-05-15",8774.6,8774.6,8774.6,8774.6,0],["2015-05-18",8774.6,8774.6,8408.99,8408.99,100],["2015-05-19",8774.6,8774.6,8774.6,8774.6,100],["2015-05-20",8408.99,8408.99,8408.99,8408.99,800],["2015-05-21",8408.99,8408.99,8408.99,8408.99,410],["2015-05-22",8408.99,8408.99,8408.99,8408.99,0],["2015-05-25",8408.99,8408.99,8408.99,8408.99,0],["2015-05-26",8408.99,8408.99,8408.99,8408.99,466591],["2015-05-27",8774.6,8774.6,8774.6,8774.6,10],["2015-05-28",8774.6,8774.6,8774.6,8774.6,40],["2015-05-29",8774.6,8774.6,8774.6,8774.6,0],["2015-06-01",8774.6,8774.6,8774.6,8774.6,0],["2015-06-02",8774.6,8774.6,8774.6,8774.6,0],["2015-06-03",8226.19,8226.19,8226.19,8226.19,16100],["2015-06-04",8299.31,8299.31,8299.31,8299.31,100],["2015-06-05",8299.31,8299.31,8299.31,8299.31,0],["2015-06-08",8299.31,8299.31,8299.31,8299.31,0],["2015-06-09",8299.31,8299.31,8299.31,8299.31,0],["2015-06-10",8738.04,8738.04,7750.9,8738.04,380],["2015-06-11",8738.04,8738.04,8738.04,8738.04,0],["2015-06-12",8701.48,8701.48,8701.48,8701.48,1000],["2015-06-15",8628.36,8628.36,8628.36,8628.36,410],["2015-06-16",8738.04,8738.04,8738.04,8738.04,30],["2015-06-17",8738.04,8738.04,8738.04,8738.04,0],["2015-06-18",9323.02,9323.02,9323.02,9323.02,10],["2015-06-19",9323.02,9323.02,9323.02,9323.02,0],["2015-06-22",8701.48,8701.48,8701.48,8701.48,270],["2015-06-23",8116.51,8701.48,8116.51,8153.07,120],["2015-06-24",8153.07,8701.48,8153.07,8153.07,90],["2015-06-25",8153.07,8153.07,8153.07,8153.07,0],["2015-06-26",8664.92,8664.92,8664.92,8664.92,10],["2015-06-29",8664.92,8664.92,8664.92,8664.92,0],["2015-06-30",8116.51,9140.21,8116.51,9140.21,710],["2015-07-01",9140.21,9140.21,9140.21,9140.21,0],["2015-07-02",9761.75,9761.75,9140.21,9140.21,60],["2015-07-03",8518.68,8518.68,8518.68,8518.68,340],["2015-07-06",8591.8,8591.8,8079.95,8079.95,190],["2015-07-07",8079.95,8079.95,7750.9,7750.9,5020],["2015-07-08",7677.78,7714.34,7677.78,7677.78,1020],["2015-07-09",7202.49,7970.26,7165.93,7970.26,4910],["2015-07-10",8335.87,8335.87,7421.85,8335.87,190],["2015-07-13",8335.87,8335.87,8335.87,8335.87,0],["2015-07-14",7860.58,7860.58,7787.46,7860.58,3010],["2015-07-15",7531.53,7641.22,7531.53,7641.22,80],["2015-07-16",7641.22,7641.22,7641.22,7641.22,60],["2015-07-17",7641.22,7641.22,7641.22,7641.22,0],["2015-07-20",7677.78,8043.39,7677.78,8043.39,3010],["2015-07-21",8043.39,8043.39,8043.39,8043.39,970],["2015-07-22",8043.39,8189.63,8043.39,8189.63,950],["2015-07-23",8226.19,8408.99,8226.19,8408.99,900],["2015-07-24",8408.99,8408.99,8408.99,8408.99,790],["2015-07-27",8445.56,8482.12,8445.56,8482.12,210],["2015-07-28",8482.12,8482.12,8482.12,8482.12,0],["2015-07-29",8482.12,8482.12,8482.12,8482.12,10],["2015-07-30",8482.12,8482.12,8482.12,8482.12,0],["2015-07-31",8482.12,8482.12,8482.12,8482.12,0],["2015-08-03",8482.12,8482.12,8482.12,8482.12,0],["2015-08-04",8482.12,8482.12,8482.12,8482.12,0],["2015-08-05",8482.12,8482.12,8482.12,8482.12,10],["2015-08-06",8482.12,8482.12,8482.12,8482.12,0],["2015-08-07",8591.8,9030.53,8408.99,9030.53,2810],["2015-08-10",9505.82,9505.82,9505.82,9505.82,10],["2015-08-11",9323.02,10163.92,9323.02,10163.92,1600],["2015-08-12",10163.92,10163.92,10163.92,10163.92,10],["2015-08-13",10163.92,10822.01,10163.92,10822.01,50],["2015-08-14",10822.01,10822.01,10822.01,10822.01,0],["2015-08-17",10090.79,10090.79,10090.79,10090.79,10],["2015-08-18",9396.14,9798.31,9396.14,9798.31,20],["2015-08-19",9140.21,10017.67,9140.21,9140.21,1020],["2015-08-20",8518.68,9505.82,8518.68,9505.82,20],["2015-08-21",9505.82,9505.82,9505.82,9505.82,0],["2015-08-24",9505.82,9505.82,9505.82,9505.82,0],["2015-08-25",8847.72,9505.82,8847.72,9505.82,120],["2015-08-26",9505.82,9505.82,9505.82,9505.82,0],["2015-08-27",9505.82,9505.82,9505.82,9505.82,0],["2015-08-28",8847.72,9432.7,8847.72,8847.72,5020],["2015-08-31",8847.72,8847.72,8847.72,8847.72,0],["2015-09-01",8847.72,8847.72,8847.72,8847.72,0],["2015-09-03",8847.72,8847.72,8847.72,8847.72,0],["2015-09-04",8847.72,8847.72,8847.72,8847.72,0],["2015-09-07",8847.72,8847.72,8847.72,8847.72,0],["2015-09-08",8408.99,8408.99,8262.75,8262.75,700],["2015-09-09",8262.75,8262.75,8262.75,8262.75,0],["2015-09-10",8811.16,8811.16,8811.16,8811.16,800],["2015-09-11",8811.16,8811.16,8811.16,8811.16,0],["2015-09-14",8262.75,8262.75,8262.75,8262.75,1000],["2015-09-15",8262.75,8262.75,8226.19,8226.19,1000],["2015-09-16",8226.19,8226.19,8226.19,8226.19,0],["2015-09-17",8226.19,8226.19,8226.19,8226.19,0],["2015-09-18",8043.39,8043.39,8043.39,8043.39,500],["2015-09-21",8592.69,8592.69,8592.69,8592.69,1910],["2015-09-22",8631.93,8945.81,8631.93,8945.81,110],["2015-09-23",8945.81,8945.81,8945.81,8945.81,0],["2015-09-24",8945.81,8945.81,8945.81,8945.81,0],["2015-09-25",8945.81,8945.81,8945.81,8945.81,10000],["2015-09-28",8945.81,8945.81,8945.81,8945.81,0],["2015-09-29",8945.81,8945.81,8945.81,8945.81,0],["2015-09-30",9024.29,9024.29,9024.29,9024.29,20],["2015-10-01",8474.98,8514.22,8474.98,8514.22,800],["2015-10-02",8828.11,8828.11,8239.57,8239.57,580],["2015-10-05",8239.57,8239.57,8239.57,8239.57,0],["2015-10-06",8239.57,8239.57,8239.57,8239.57,0],["2015-10-07",8631.93,8631.93,8631.93,8631.93,10],["2015-10-08",9024.29,9024.29,9024.29,9024.29,10],["2015-10-09",8985.05,9024.29,8985.05,9024.29,100],["2015-10-12",9024.29,9024.29,9024.29,9024.29,0],["2015-10-13",9024.29,9024.29,9024.29,9024.29,10],["2015-10-14",8396.51,8396.51,8396.51,8396.51,10],["2015-10-15",8396.51,8396.51,8396.51,8396.51,0],["2015-10-16",8435.75,8435.75,8435.75,8435.75,260],["2015-10-19",8435.75,8435.75,8435.75,8435.75,0],["2015-10-20",8435.75,8435.75,8435.75,8435.75,0],["2015-10-21",7847.21,7847.21,7847.21,7847.21,10],["2015-10-22",8239.57,8396.51,8239.57,8396.51,15250],["2015-10-23",8828.11,8828.11,8828.11,8828.11,10],["2015-10-26",9416.65,9416.65,8631.93,9416.65,5580],["2015-10-27",8788.87,9495.12,8788.87,9220.47,7230],["2015-10-28",9220.47,9220.47,9220.47,9220.47,310],["2015-10-29",8592.69,8592.69,8592.69,8592.69,10],["2015-10-30",9024.29,9024.29,8631.93,8631.93,2110],["2015-11-02",8631.93,8631.93,8631.93,8631.93,20],["2015-11-03",8945.81,8945.81,8435.75,8435.75,1010],["2015-11-04",8474.98,8474.98,8278.8,8278.8,3760],["2015-11-05",8278.8,8278.8,8278.8,8278.8,0],["2015-11-06",8357.27,8828.11,8357.27,8828.11,2140],["2015-11-09",8828.11,9181.23,8710.4,8985.05,80],["2015-11-10",9612.83,9612.83,8985.05,9181.23,120],["2015-11-11",9652.06,9652.06,8985.05,8985.05,2270],["2015-11-12",8671.16,9534.36,8671.16,9534.36,2910],["2015-11-13",9024.29,9024.29,9024.29,9024.29,1350],["2015-11-16",8553.45,9063.52,8474.98,9063.52,510],["2015-11-17",9416.65,9416.65,9416.65,9416.65,10],["2015-11-18",9416.65,9416.65,9416.65,9416.65,0],["2015-11-19",9416.65,10005.19,8985.05,8985.05,490],["2015-11-20",8671.16,8671.16,8671.16,8671.16,10],["2015-11-23",8357.27,8357.27,8357.27,8357.27,10],["2015-11-24",8278.8,8278.8,8278.8,8278.8,20],["2015-11-25",8278.8,8278.8,8278.8,8278.8,0],["2015-11-26",8278.8,8278.8,8278.8,8278.8,0],["2015-11-27",8631.93,8631.93,8631.93,8631.93,890],["2015-11-30",8631.93,8631.93,8631.93,8631.93,0],["2015-12-01",8631.93,8631.93,8631.93,8631.93,0],["2015-12-02",8631.93,8631.93,8631.93,8631.93,0],["2015-12-03",8631.93,8631.93,8631.93,8631.93,0],["2015-12-04",8631.93,8631.93,8631.93,8631.93,0],["2015-12-07",8631.93,8631.93,8631.93,8631.93,0],["2015-12-08",8553.45,8553.45,8553.45,8553.45,60],["2015-12-09",8553.45,8553.45,8553.45,8553.45,0],["2015-12-10",8553.45,8553.45,8553.45,8553.45,10],["2015-12-11",8553.45,8553.45,8553.45,8553.45,0],["2015-12-14",8553.45,8553.45,8553.45,8553.45,0],["2015-12-15",8553.45,8553.45,8553.45,8553.45,10],["2015-12-16",8553.45,8553.45,8553.45,8553.45,0],["2015-12-17",8553.45,8553.45,8553.45,8553.45,0],["2015-12-18",8592.69,8592.69,8553.45,8553.45,1110],["2015-12-21",8553.45,8553.45,8553.45,8553.45,0],["2015-12-22",8553.45,8553.45,8553.45,8553.45,0],["2015-12-23",8631.93,8671.16,8631.93,8671.16,2770],["2015-12-24",8788.87,9259.7,8788.87,9259.7,3630],["2015-12-25",9259.7,9259.7,9259.7,9259.7,0],["2015-12-28",9259.7,9259.7,9259.7,9259.7,0],["2015-12-29",9259.7,9259.7,9259.7,9259.7,0],["2015-12-30",9259.7,9259.7,9259.7,9259.7,0],["2015-12-31",9259.7,9259.7,9259.7,9259.7,0],["2016-01-04",8631.93,8631.93,8631.93,8631.93,510],["2016-01-05",8161.09,9220.47,8161.09,9220.47,2150],["2016-01-06",9220.47,9220.47,9220.47,9220.47,0],["2016-01-07",9181.23,9848.24,8828.11,9220.47,4070],["2016-01-08",9220.47,9220.47,9220.47,9220.47,0],["2016-01-11",9769.77,9769.77,9769.77,9769.77,10],["2016-01-12",9769.77,9769.77,9769.77,9769.77,0],["2016-01-13",9102.76,9102.76,9102.76,9102.76,1030],["2016-01-14",8631.93,8631.93,8631.93,8631.93,3890],["2016-01-15",8631.93,8631.93,8631.93,8631.93,0],["2016-01-18",8043.39,9220.47,8043.39,9220.47,4010],["2016-01-19",9220.47,9220.47,9220.47,9220.47,0],["2016-01-20",9220.47,9220.47,9220.47,9220.47,0],["2016-01-21",9809.01,9809.01,8592.69,8985.05,30],["2016-01-22",9181.23,9181.23,8788.87,8828.11,260],["2016-01-25",8828.11,8828.11,8828.11,8828.11,0],["2016-01-26",8239.57,8239.57,8239.57,8239.57,10],["2016-01-27",8239.57,8788.87,7886.44,8788.87,1200],["2016-01-28",8710.4,8710.4,8710.4,8710.4,20],["2016-01-29",8710.4,8710.4,8710.4,8710.4,0],["2016-02-01",8631.93,8631.93,8631.93,8631.93,550],["2016-02-02",8239.57,8239.57,8239.57,8239.57,10],["2016-02-03",7729.5,7729.5,7729.5,7729.5,10],["2016-02-04",8239.57,8239.57,8239.57,8239.57,10],["2016-02-05",8631.93,8631.93,8631.93,8631.93,50],["2016-02-15",8631.93,8631.93,8631.93,8631.93,10],["2016-02-16",8631.93,8631.93,8631.93,8631.93,0],["2016-02-17",8631.93,8631.93,8631.93,8631.93,960],["2016-02-18",8631.93,8631.93,8631.93,8631.93,0],["2016-02-19",8631.93,8631.93,8631.93,8631.93,0],["2016-02-22",8631.93,8631.93,8631.93,8631.93,10],["2016-02-23",8631.93,8631.93,8631.93,8631.93,20],["2016-02-24",8631.93,8631.93,8631.93,8631.93,2230],["2016-02-25",9024.29,9024.29,9024.29,9024.29,10],["2016-02-26",8788.87,8788.87,8788.87,8788.87,30],["2016-02-29",8788.87,8788.87,8788.87,8788.87,70],["2016-03-01",8788.87,8788.87,8788.87,8788.87,591754],["2016-03-02",8788.87,9220.47,8788.87,9220.47,90],["2016-03-03",9024.29,9024.29,9024.29,9024.29,60],["2016-03-04",9220.47,9220.47,9024.29,9063.52,60],["2016-03-07",9377.41,9377.41,9102.76,9102.76,80],["2016-03-08",9102.76,9416.65,9024.29,9416.65,270],["2016-03-09",9220.47,9220.47,8788.87,8788.87,30],["2016-03-10",8357.27,9024.29,8357.27,9024.29,70],["2016-03-11",8867.34,8867.34,8514.22,8514.22,90],["2016-03-14",8514.22,8553.45,8514.22,8553.45,40],["2016-03-15",8553.45,9142.0,8553.45,8553.45,50],["2016-03-16",7964.91,8828.11,7964.91,8828.11,30],["2016-03-17",8828.11,8985.05,8828.11,8985.05,180],["2016-03-18",8985.05,8985.05,8985.05,8985.05,1320],["2016-03-21",8945.81,8985.05,8945.81,8985.05,320],["2016-03-22",8710.4,8710.4,8710.4,8710.4,10],["2016-03-23",8200.33,8985.05,8121.86,8985.05,250],["2016-03-24",9024.29,9024.29,9024.29,9024.29,10],["2016-03-25",9024.29,9024.29,9024.29,9024.29,0],["2016-03-28",9024.29,9024.29,8435.75,8435.75,90],["2016-03-29",8828.11,8828.11,8828.11,8828.11,10],["2016-03-30",8239.57,8828.11,8239.57,8828.11,120],["2016-03-31",9024.29,9024.29,9024.29,9024.29,10],["2016-04-01",9024.29,9024.29,9024.29,9024.29,0],["2016-04-04",9024.29,9024.29,8985.05,8985.05,120],["2016-04-05",8945.81,8945.81,8631.93,8828.11,80],["2016-04-06",8828.11,8828.11,8828.11,8828.11,320],["2016-04-07",8828.11,8828.11,8828.11,8828.11,0],["2016-04-08",8906.58,8906.58,8906.58,8906.58,50],["2016-04-11",9102.76,9416.65,9102.76,9416.65,20],["2016-04-12",9416.65,9416.65,9416.65,9416.65,0],["2016-04-13",9612.83,9612.83,9612.83,9612.83,10],["2016-04-14",9612.83,9612.83,9612.83,9612.83,0],["2016-04-15",9612.83,9612.83,9612.83,9612.83,0],["2016-04-19",9612.83,9612.83,9612.83,9612.83,0],["2016-04-20",9573.59,9573.59,9573.59,9573.59,80],["2016-04-21",9573.59,9573.59,9573.59,9573.59,0],["2016-04-22",8945.81,8945.81,8945.81,8945.81,20],["2016-04-25",9534.36,9534.36,8357.27,8357.27,30],["2016-04-26",8906.58,8906.58,7807.97,7807.97,5570],["2016-04-27",8318.04,8318.04,7847.21,7847.21,70],["2016-04-28",8396.51,8396.51,7925.68,7925.68,260],["2016-04-29",8474.98,8474.98,8474.98,8474.98,2630],["2016-05-04",9063.52,9063.52,8631.93,8631.93,110],["2016-05-05",8671.16,9142.0,8671.16,9142.0,120],["2016-05-06",9102.76,9102.76,9102.76,9102.76,20],["2016-05-09",8514.22,8671.16,8514.22,8631.93,15690],["2016-05-10",8671.16,8671.16,8043.39,8043.39,220],["2016-05-11",8592.69,8592.69,8592.69,8592.69,2840],["2016-05-12",8631.93,8788.87,8631.93,8631.93,450],["2016-05-13",8828.11,8828.11,8828.11,8828.11,340],["2016-05-16",9181.23,9181.23,9181.23,9181.23,30],["2016-05-17",9181.23,9181.23,9181.23,9181.23,0],["2016-05-18",9181.23,9181.23,9181.23,9181.23,0],["2016-05-19",9181.23,9181.23,9181.23,9181.23,0],["2016-05-20",9181.23,9181.23,9181.23,9181.23,0],["2016-05-23",8631.93,8631.93,8631.93,8631.93,550],["2016-05-24",8710.4,8710.4,8710.4,8710.4,170],["2016-05-25",8749.63,8749.63,8749.63,8749.63,430],["2016-05-26",8788.87,8788.87,8788.87,8788.87,600],["2016-05-27",8788.87,8788.87,8788.87,8788.87,0],["2016-05-30",9102.76,9102.76,9102.76,9102.76,150],["2016-05-31",8828.11,9220.47,8828.11,9220.47,1410],["2016-06-01",9142.0,9181.23,9142.0,9181.23,520],["2016-06-02",9181.23,9181.23,9181.23,9181.23,0],["2016-06-03",9181.23,9181.23,9181.23,9181.23,0],["2016-06-06",8631.93,9416.65,8631.93,9416.65,1520],["2016-06-07",9220.47,9220.47,9220.47,9220.47,10],["2016-06-08",9220.47,9220.47,9220.47,9220.47,0],["2016-06-09",9220.47,9220.47,9220.47,9220.47,0],["2016-06-10",9220.47,9220.47,9220.47,9220.47,0],["2016-06-13",9573.59,9573.59,9573.59,9573.59,10],["2016-06-14",9573.59,9573.59,9573.59,9573.59,10],["2016-06-15",9573.59,9573.59,9573.59,9573.59,0],["2016-06-16",9573.59,9573.59,9573.59,9573.59,0],["2016-06-17",9573.59,9573.59,9573.59,9573.59,0],["2016-06-20",9416.65,9612.83,9416.65,9612.83,12110],["2016-06-21",9612.83,9612.83,9612.83,9612.83,1340],["2016-06-22",9809.01,9809.01,9809.01,9809.01,1410],["2016-06-23",9809.01,9887.48,9809.01,9887.48,3720],["2016-06-24",9887.48,9887.48,9887.48,9887.48,0],["2016-06-27",9809.01,9887.48,9809.01,9848.24,4420],["2016-06-28",9848.24,9848.24,9848.24,9848.24,0],["2016-06-29",9848.24,9848.24,9848.24,9848.24,0],["2016-06-30",9848.24,9848.24,9848.24,9848.24,0],["2016-07-01",9809.01,10005.19,9809.01,10005.19,1370],["2016-07-04",10005.19,10005.19,10005.19,10005.19,2550],["2016-07-05",10005.19,10005.19,10005.19,10005.19,1250],["2016-07-06",10005.19,10122.9,10005.19,10005.19,3770],["2016-07-07",10005.19,10044.42,10005.19,10005.19,3050],["2016-07-08",10044.42,10044.42,10044.42,10044.42,5000],["2016-07-11",10044.42,10044.42,10044.42,10044.42,0],["2016-07-12",10044.42,10044.42,10044.42,10044.42,0],["2016-07-13",10005.19,10672.2,10005.19,10672.2,4620],["2016-07-14",10201.37,10201.37,10201.37,10201.37,100],["2016-07-15",10201.37,10201.37,10201.37,10201.37,0],["2016-07-18",10201.37,10201.37,10201.37,10201.37,0],["2016-07-19",10201.37,10201.37,10201.37,10201.37,0],["2016-07-20",10201.37,10201.37,10201.37,10201.37,0],["2016-07-21",10201.37,10201.37,10201.37,10201.37,0],["2016-07-22",10201.37,10201.37,10201.37,10201.37,0],["2016-07-25",9848.24,10907.62,9848.24,10907.62,30],["2016-07-26",10907.62,10907.62,10907.62,10907.62,0],["2016-07-27",10907.62,10907.62,10907.62,10907.62,0],["2016-07-28",10907.62,10907.62,10907.62,10907.62,540],["2016-07-29",10907.62,10907.62,10907.62,10907.62,0],["2016-08-01",10907.62,10907.62,10907.62,10907.62,0],["2016-08-02",10162.13,11653.1,10162.13,10162.13,30],["2016-08-03",10162.13,10515.26,10162.13,10515.26,200],["2016-08-04",11182.27,11182.27,11182.27,11182.27,10],["2016-08-05",11182.27,11182.27,11182.27,11182.27,0],["2016-08-08",11182.27,11182.27,11182.27,11182.27,0],["2016-08-09",11182.27,11182.27,11182.27,11182.27,0],["2016-08-10",10476.02,10476.02,10476.02,10476.02,10],["2016-08-11",10476.02,10476.02,10476.02,10476.02,0],["2016-08-12",10476.02,10476.02,10476.02,10476.02,0],["2016-08-15",10476.02,10476.02,10476.02,10476.02,0],["2016-08-16",10476.02,10476.02,10476.02,10476.02,0],["2016-08-17",11182.27,11182.27,11182.27,11182.27,10],["2016-08-18",11182.27,11182.27,11182.27,11182.27,10],["2016-08-19",11182.27,11182.27,11182.27,11182.27,0],["2016-08-22",10436.78,11927.75,10436.78,11927.75,2010],["2016-08-23",11927.75,11927.75,11927.75,11927.75,0],["2016-08-24",11770.81,12163.17,11770.81,12163.17,200],["2016-08-25",12163.17,12163.17,12163.17,12163.17,0],["2016-08-26",12163.17,12163.17,12163.17,12163.17,0],["2016-08-29",12163.17,12163.17,12163.17,12163.17,0],["2016-08-30",12163.17,12163.17,12163.17,12163.17,0],["2016-08-31",12163.17,12163.17,12163.17,12163.17,0],["2016-09-01",12163.17,12163.17,12163.17,12163.17,0],["2016-09-05",12163.17,12163.17,12163.17,12163.17,0],["2016-09-06",12163.17,12163.17,12163.17,12163.17,0],["2016-09-07",11339.21,12163.17,11339.21,12163.17,2450],["2016-09-08",12163.17,12163.17,11770.81,11770.81,1520],["2016-09-09",11770.81,11770.81,11770.81,11770.81,410],["2016-09-12",11770.81,11770.81,11417.68,11417.68,150],["2016-09-13",12202.41,12202.41,11770.81,11770.81,6710],["2016-09-14",11770.81,12516.29,11574.63,12516.29,2070],["2016-09-15",11770.81,12947.89,11770.81,12947.89,120],["2016-09-16",12555.53,12555.53,12045.46,12555.53,410],["2016-09-19",11831.99,12598.09,11831.99,12598.09,270],["2016-09-20",12598.09,12598.09,12598.09,12598.09,0],["2016-09-21",11874.55,11874.55,11725.59,11725.59,470],["2016-09-22",10938.21,12342.72,10938.21,12342.72,1840],["2016-09-23",12342.72,12342.72,12342.72,12342.72,0],["2016-09-26",12342.72,12342.72,12342.72,12342.72,0],["2016-09-27",12342.72,12342.72,12342.72,12342.72,0],["2016-09-28",12342.72,12342.72,12342.72,12342.72,0],["2016-09-29",12342.72,12342.72,12342.72,12342.72,0],["2016-09-30",11917.11,11917.11,11917.11,11917.11,10],["2016-10-03",11917.11,11917.11,11917.11,11917.11,0],["2016-10-04",11151.01,12129.92,11151.01,11278.7,310],["2016-10-05",11278.7,11746.87,11278.7,11704.31,4350],["2016-10-06",11278.7,12257.6,11278.7,12257.6,3010],["2016-10-07",11491.5,11491.5,11406.38,11448.94,6800],["2016-10-10",11448.94,11448.94,11065.89,11065.89,140],["2016-10-11",11108.45,11108.45,11065.89,11065.89,590],["2016-10-12",11151.01,11151.01,11065.89,11065.89,1750],["2016-10-13",11065.89,11065.89,11065.89,11065.89,0],["2016-10-14",11065.89,11151.01,11065.89,11151.01,620],["2016-10-17",11151.01,11151.01,11151.01,11151.01,20],["2016-10-18",11151.01,11151.01,11151.01,11151.01,0],["2016-10-19",11151.01,11151.01,11151.01,11151.01,0],["2016-10-20",11151.01,11151.01,11151.01,11151.01,0],["2016-10-21",11151.01,11151.01,11151.01,11151.01,200],["2016-10-24",11491.5,11491.5,11491.5,11491.5,6380],["2016-10-25",11491.5,11491.5,11193.57,11193.57,150],["2016-10-26",11470.22,11491.5,11236.14,11236.14,6610],["2016-10-27",11704.31,11704.31,11278.7,11278.7,1040],["2016-10-28",11278.7,11278.7,11278.7,11278.7,0],["2016-10-31",11278.7,11278.7,11278.7,11278.7,0],["2016-11-01",11278.7,11278.7,11278.7,11278.7,0],["2016-11-02",11278.7,11278.7,11278.7,11278.7,0],["2016-11-03",11278.7,11278.7,11278.7,11278.7,0],["2016-11-04",11278.7,11278.7,11278.7,11278.7,0],["2016-11-07",11278.7,11278.7,11278.7,11278.7,0],["2016-11-08",11321.26,11321.26,11321.26,11321.26,11670],["2016-11-09",11321.26,11321.26,11321.26,11321.26,0],["2016-11-10",11321.26,11321.26,11321.26,11321.26,0],["2016-11-11",11363.82,11491.5,10555.16,11065.89,5750],["2016-11-14",11278.7,11278.7,11278.7,11278.7,300],["2016-11-15",11278.7,11278.7,11278.7,11278.7,0],["2016-11-16",11363.82,11363.82,11108.45,11151.01,1500],["2016-11-17",11278.7,11278.7,10682.84,10895.65,17300],["2016-11-18",10640.28,10895.65,10640.28,10895.65,3500],["2016-11-21",10938.21,10938.21,10938.21,10938.21,50],["2016-11-22",10682.84,10980.77,10512.6,10853.09,7000],["2016-11-23",10853.09,10853.09,10853.09,10853.09,340],["2016-11-24",10853.09,10853.09,10853.09,10853.09,0],["2016-11-25",11065.89,11151.01,10682.84,11151.01,6100],["2016-11-28",11151.01,11151.01,11151.01,11151.01,0],["2016-11-29",11151.01,11151.01,11151.01,11151.01,0],["2016-11-30",11065.89,11193.57,11065.89,11193.57,15000],["2016-12-01",11236.14,11491.5,11236.14,11236.14,13630],["2016-12-02",11278.7,11448.94,11278.7,11448.94,6320],["2016-12-05",11534.06,11917.11,11534.06,11917.11,3080],["2016-12-06",12257.6,12257.6,12129.92,12129.92,2960],["2016-12-07",12129.92,12129.92,12129.92,12129.92,1240],["2016-12-08",12129.92,12129.92,12129.92,12129.92,0],["2016-12-09",12129.92,12129.92,12129.92,12129.92,0],["2016-12-12",11704.31,11704.31,11704.31,11704.31,7760],["2016-12-13",11491.5,11491.5,10916.93,10916.93,9840],["2016-12-14",10916.93,11619.19,10916.93,11619.19,6800],["2016-12-15",11619.19,11619.19,11619.19,11619.19,600],["2016-12-16",11619.19,11619.19,11619.19,11619.19,1010],["2016-12-19",11534.06,11704.31,11534.06,11704.31,1700],["2016-12-20",11746.87,11746.87,11746.87,11746.87,800],["2016-12-21",11917.11,11917.11,11917.11,11917.11,270],["2016-12-22",11917.11,11917.11,11917.11,11917.11,480],["2016-12-23",11917.11,11917.11,11661.75,11661.75,210],["2016-12-26",11661.75,11661.75,11661.75,11661.75,0],["2016-12-27",11661.75,11661.75,11661.75,11661.75,0],["2016-12-28",11491.5,11491.5,11491.5,11491.5,540],["2016-12-29",11491.5,11491.5,11491.5,11491.5,0],["2016-12-30",11491.5,11917.11,11491.5,11917.11,40],["2017-01-03",11917.11,11917.11,11917.11,11917.11,0],["2017-01-04",11917.11,11917.11,11917.11,11917.11,0],["2017-01-05",11576.62,11576.62,11576.62,11576.62,10],["2017-01-06",11576.62,11576.62,11576.62,11576.62,0],["2017-01-09",11491.5,11491.5,11491.5,11491.5,1030],["2017-01-10",11959.67,11959.67,11704.31,11704.31,1220],["2017-01-11",11491.5,11491.5,11491.5,11491.5,1070],["2017-01-12",11491.5,11491.5,11491.5,11491.5,10],["2017-01-13",11491.5,11491.5,11491.5,11491.5,0],["2017-01-16",11491.5,11491.5,11491.5,11491.5,590],["2017-01-17",11491.5,11491.5,11065.89,11491.5,360],["2017-01-18",11491.5,11491.5,11491.5,11491.5,0],["2017-01-19",11917.11,11917.11,11917.11,11917.11,10],["2017-01-20",11917.11,11917.11,11917.11,11917.11,0],["2017-01-23",11874.55,11874.55,11874.55,11874.55,570],["2017-01-24",11917.11,11917.11,11917.11,11917.11,750],["2017-01-25",11917.11,11917.11,11917.11,11917.11,0],["2017-02-02",12427.85,12427.85,12427.85,12427.85,10],["2017-02-03",12427.85,12427.85,12427.85,12427.85,0],["2017-02-06",12427.85,12427.85,12427.85,12427.85,0],["2017-02-07",12427.85,12427.85,12427.85,12427.85,0],["2017-02-08",12427.85,12427.85,12427.85,12427.85,0],["2017-02-09",12427.85,12981.14,12427.85,12981.14,570],["2017-02-10",12087.36,12087.36,12087.36,12087.36,10],["2017-02-13",12087.36,12087.36,12087.36,12087.36,0],["2017-02-14",12087.36,12087.36,12087.36,12087.36,0],["2017-02-15",12725.77,12725.77,11917.11,11959.67,1820],["2017-02-16",11959.67,11959.67,11959.67,11959.67,80],["2017-02-17",11959.67,11959.67,11959.67,11959.67,0],["2017-02-20",12555.53,12555.53,12555.53,12555.53,10],["2017-02-21",11917.11,11917.11,11874.55,11874.55,2670],["2017-02-22",12129.92,12129.92,12129.92,12129.92,40],["2017-02-23",12044.8,12342.72,12044.8,12342.72,2080],["2017-02-24",12342.72,12342.72,12342.72,12342.72,1010],["2017-02-27",11534.06,11534.06,11534.06,11534.06,10],["2017-02-28",11534.06,11534.06,11534.06,11534.06,0],["2017-03-01",11534.06,11534.06,11534.06,11534.06,0],["2017-03-02",11534.06,11534.06,11534.06,11534.06,0],["2017-03-03",11917.11,12215.04,11917.11,12215.04,30],["2017-03-06",11959.67,11959.67,11959.67,11959.67,30],["2017-03-07",11959.67,11959.67,11959.67,11959.67,0],["2017-03-08",12342.72,12342.72,12342.72,12342.72,10],["2017-03-09",12342.72,12342.72,12342.72,12342.72,0],["2017-03-10",12342.72,12342.72,12342.72,12342.72,0],["2017-03-13",12342.72,12342.72,12342.72,12342.72,10],["2017-03-14",12342.72,12342.72,12342.72,12342.72,0],["2017-03-15",12342.72,12342.72,12342.72,12342.72,0],["2017-03-16",12768.34,12768.34,12342.72,12342.72,60],["2017-03-17",13193.95,13193.95,13193.95,13193.95,10],["2017-03-20",12278.88,12278.88,12278.88,12278.88,40],["2017-03-21",12406.57,12406.57,12406.57,12406.57,60],["2017-03-22",12406.57,12406.57,12406.57,12406.57,0],["2017-03-23",12406.57,12406.57,12406.57,12406.57,0],["2017-03-24",12406.57,12406.57,12406.57,12406.57,0],["2017-03-27",12406.57,12406.57,12406.57,12406.57,0],["2017-03-28",12406.57,12406.57,12406.57,12406.57,0],["2017-03-29",12406.57,12406.57,12406.57,12406.57,0],["2017-03-30",13023.7,13023.7,13023.7,13023.7,10],["2017-03-31",13023.7,13023.7,13023.7,13023.7,0],["2017-04-03",12129.92,12129.92,12129.92,12129.92,880],["2017-04-04",11321.26,12959.86,11321.26,12959.86,13310],["2017-04-05",12066.08,12066.08,12066.08,12066.08,1140],["2017-04-07",11236.14,11917.11,11236.14,11917.11,14580],["2017-04-10",11278.7,12215.04,11278.7,12215.04,320],["2017-04-11",12215.04,12406.57,11363.82,12129.92,8230],["2017-04-12",12066.08,12129.92,12066.08,12129.92,1040],["2017-04-13",12108.64,12129.92,11959.67,11959.67,6750],["2017-04-14",11959.67,11959.67,11959.67,11959.67,1000],["2017-04-17",11917.11,11917.11,11917.11,11917.11,2160],["2017-04-18",11917.11,11917.11,11917.11,11917.11,5100],["2017-04-19",11917.11,11917.11,11874.55,11917.11,2370],["2017-04-20",11917.11,11917.11,11917.11,11917.11,2490],["2017-04-21",12342.72,12342.72,12129.92,12129.92,40],["2017-04-24",11917.11,11917.11,11704.31,11704.31,3500],["2017-04-25",11874.55,11874.55,11874.55,11874.55,1100],["2017-04-26",11831.99,11831.99,11831.99,11831.99,1910],["2017-04-27",11917.11,11917.11,11917.11,11917.11,800],["2017-04-28",12129.92,12129.92,12129.92,12129.92,1060],["2017-05-03",12129.92,12129.92,12129.92,12129.92,1000],["2017-05-04",12129.92,12129.92,12129.92,12129.92,0],["2017-05-05",12172.48,12342.72,12172.48,12342.72,2070],["2017-05-08",12512.97,12512.97,12512.97,12512.97,10],["2017-05-09",12512.97,12512.97,12512.97,12512.97,0],["2017-05-10",12427.85,12512.97,12427.85,12512.97,2020],["2017-05-11",12640.65,12640.65,12640.65,12640.65,110],["2017-05-12",12640.65,12640.65,12640.65,12640.65,530],["2017-05-15",12512.97,12512.97,12512.97,12512.97,100],["2017-05-16",11917.11,11917.11,11917.11,11917.11,10],["2017-05-17",12129.92,12555.53,12129.92,12555.53,2180],["2017-05-18",12555.53,12555.53,12555.53,12555.53,0],["2017-05-19",12555.53,12555.53,12129.92,12129.92,12440],["2017-05-22",12970.38,12970.38,12970.38,12970.38,30],["2017-05-23",12084.49,13356.54,12084.49,13356.54,10030],["2017-05-24",13356.54,13356.54,13356.54,13356.54,0],["2017-05-25",12697.8,12697.8,12697.8,12697.8,10],["2017-05-26",13152.1,13152.1,12266.21,12266.21,570],["2017-05-29",12266.21,12266.21,12266.21,12266.21,3110],["2017-05-30",11993.63,12266.21,11993.63,12266.21,2040],["2017-05-31",12493.36,12493.36,12493.36,12493.36,100],["2017-06-01",12652.37,12720.51,12629.65,12720.51,700],["2017-06-02",12266.21,12697.8,12266.21,12311.64,1560],["2017-06-05",12311.64,12311.64,12311.64,12311.64,0],["2017-06-06",12311.64,12311.64,12311.64,12311.64,0],["2017-06-07",12311.64,12311.64,12311.64,12311.64,110],["2017-06-08",12311.64,12311.64,12311.64,12311.64,0],["2017-06-09",12675.08,12675.08,12675.08,12675.08,10],["2017-06-12",12129.92,12129.92,12129.92,12129.92,1210],["2017-06-13",12697.8,12697.8,12697.8,12697.8,4500],["2017-06-14",12288.93,12288.93,12288.93,12288.93,9920],["2017-06-15",12288.93,12288.93,12288.93,12288.93,0],["2017-06-16",12493.36,12493.36,12311.64,12311.64,10230],["2017-06-19",12357.07,12357.07,12357.07,12357.07,11210],["2017-06-20",12947.67,12947.67,12947.67,12947.67,200],["2017-06-21",12902.24,12902.24,12493.36,12493.36,40],["2017-06-22",12198.06,12902.24,12175.35,12697.8,8890],["2017-06-23",12493.36,12902.24,12493.36,12856.81,350],["2017-06-26",12765.94,12811.37,12720.51,12720.51,7420],["2017-06-27",12606.94,12606.94,12493.36,12493.36,6290],["2017-06-28",12493.36,12493.36,12493.36,12493.36,0],["2017-06-29",12493.36,12493.36,12493.36,12493.36,2430],["2017-06-30",12493.36,12493.36,12493.36,12493.36,0],["2017-07-03",12493.36,12493.36,12493.36,12493.36,40],["2017-07-04",12493.36,12493.36,12493.36,12493.36,20],["2017-07-05",12493.36,12493.36,12493.36,12493.36,3310],["2017-07-06",12266.21,12720.51,12266.21,12493.36,10910],["2017-07-07",12266.21,12266.21,12266.21,12266.21,80],["2017-07-10",12266.21,12266.21,12175.35,12175.35,12820],["2017-07-11",12266.21,12266.21,12266.21,12266.21,9190],["2017-07-12",12697.8,12697.8,12697.8,12697.8,320],["2017-07-13",12811.37,12811.37,12788.66,12788.66,520],["2017-07-14",12788.66,12788.66,12788.66,12788.66,0],["2017-07-17",12334.36,12334.36,12334.36,12334.36,10],["2017-07-18",12947.67,13197.53,12902.24,13174.82,6400],["2017-07-19",13174.82,13174.82,13174.82,13174.82,0],["2017-07-20",12402.5,12402.5,12402.5,12402.5,90],["2017-07-21",12266.21,12493.36,12266.21,12493.36,230],["2017-07-24",12266.21,12266.21,12266.21,12266.21,20],["2017-07-25",12493.36,12493.36,12493.36,12493.36,10],["2017-07-26",12266.21,12266.21,12266.21,12266.21,440],["2017-07-27",12266.21,12266.21,12266.21,12266.21,0],["2017-07-28",12266.21,12266.21,12266.21,12266.21,280],["2017-07-31",12311.64,12311.64,12266.21,12266.21,3040],["2017-08-01",12675.08,12675.08,12675.08,12675.08,10],["2017-08-02",12675.08,12902.24,12675.08,12902.24,270],["2017-08-03",12902.24,12902.24,12902.24,12902.24,0],["2017-08-04",12902.24,12902.24,12902.24,12902.24,0],["2017-08-07",12129.92,12175.35,12129.92,12175.35,1720],["2017-08-08",12675.08,12697.8,12675.08,12697.8,270060],["2017-08-09",12697.8,12697.8,12697.8,12697.8,270000],["2017-08-10",12107.2,12720.51,12107.2,12266.21,2660],["2017-08-11",12266.21,12266.21,12266.21,12266.21,270000],["2017-08-14",12266.21,12266.21,12266.21,12266.21,270000],["2017-08-15",12266.21,12266.21,12266.21,12266.21,270000],["2017-08-16",12266.21,12266.21,12266.21,12266.21,270000],["2017-08-17",12266.21,12266.21,12266.21,12266.21,270000],["2017-08-18",12697.8,12697.8,12697.8,12697.8,30],["2017-08-21",12697.8,12697.8,12697.8,12697.8,270000],["2017-08-22",12697.8,12697.8,12697.8,12697.8,270000],["2017-08-23",12697.8,12720.51,12675.08,12720.51,860],["2017-08-24",12039.06,12675.08,12039.06,12675.08,2620],["2017-08-25",12675.08,12675.08,12675.08,12675.08,270000],["2017-08-28",12675.08,12675.08,12675.08,12675.08,270000],["2017-08-29",12675.08,12675.08,12675.08,12675.08,270000],["2017-08-30",12675.08,12675.08,12675.08,12675.08,270000],["2017-08-31",12084.49,12084.49,12084.49,12084.49,20],["2017-09-01",12084.49,12084.49,12084.49,12084.49,270000],["2017-09-05",12493.36,12493.36,12493.36,12493.36,50],["2017-09-06",12493.36,12493.36,12493.36,12493.36,270000],["2017-09-07",12266.21,12493.36,12266.21,12493.36,130],["2017-09-08",12493.36,12493.36,12493.36,12493.36,270000],["2017-09-11",12493.36,12493.36,12493.36,12493.36,270000],["2017-09-12",12606.94,12606.94,12606.94,12606.94,350],["2017-09-13",12606.94,12606.94,12606.94,12606.94,270000],["2017-09-14",12606.94,12606.94,12606.94,12606.94,270000],["2017-09-15",12606.94,12606.94,12606.94,12606.94,270000],["2017-09-18",12606.94,12606.94,12606.94,12606.94,270000],["2017-09-19",12606.94,12606.94,12606.94,12606.94,270000],["2017-09-20",11948.2,11970.91,11925.48,11925.48,3630],["2017-09-21",12334.36,12334.36,12334.36,12334.36,10],["2017-09-22",11857.34,12493.36,11811.91,12493.36,4760],["2017-09-25",12493.36,12493.36,12493.36,12493.36,270000],["2017-09-26",12493.36,12493.36,12493.36,12493.36,270000],["2017-09-27",11857.34,11857.34,11857.34,11857.34,1000],["2017-09-28",11857.34,12288.93,11857.34,12288.93,620],["2017-09-29",12288.93,12288.93,12288.93,12288.93,270000],["2017-10-02",12039.06,12039.06,12039.06,12039.06,100],["2017-10-03",11857.34,12357.07,11857.34,12357.07,40],["2017-10-04",12357.07,12357.07,12357.07,12357.07,270000],["2017-10-05",11902.77,12357.07,11857.34,12357.07,3010],["2017-10-06",12266.21,12266.21,11902.77,11902.77,1040],["2017-10-09",11630.18,11630.18,11630.18,11630.18,100],["2017-10-10",12266.21,12266.21,12266.21,12266.21,10],["2017-10-11",12266.21,12266.21,12266.21,12266.21,270000],["2017-10-12",12266.21,12266.21,12266.21,12266.21,270000],["2017-10-13",12266.21,12266.21,12266.21,12266.21,270000],["2017-10-16",12266.21,12266.21,12266.21,12266.21,270000],["2017-10-17",12266.21,12266.21,12266.21,12266.21,270000],["2017-10-18",11471.18,12152.63,11471.18,12152.63,2910],["2017-10-19",11493.89,12039.06,11493.89,12039.06,1110],["2017-10-20",11403.03,11448.46,11403.03,11403.03,1000],["2017-10-23",11403.03,12061.77,11403.03,11993.63,1070],["2017-10-24",11993.63,11993.63,11993.63,11993.63,0],["2017-10-25",12039.06,12039.06,11789.19,12016.34,2010],["2017-10-26",11789.19,11789.19,11266.74,11266.74,1710],["2017-10-27",11266.74,11266.74,11266.74,11266.74,0],["2017-10-30",11857.34,11857.34,11811.91,11857.34,700],["2017-10-31",11857.34,11857.34,11857.34,11857.34,0],["2017-11-01",11811.91,11811.91,11062.3,11766.48,440],["2017-11-02",11766.48,11766.48,11766.48,11766.48,0],["2017-11-03",11970.91,11970.91,11970.91,11970.91,80],["2017-11-06",11584.75,11584.75,11584.75,11584.75,40],["2017-11-07",11766.48,11766.48,11766.48,11766.48,10],["2017-11-08",11766.48,11766.48,11766.48,11766.48,0],["2017-11-09",12039.06,12039.06,11811.91,12039.06,30],["2017-11-10",11811.91,11993.63,11811.91,11993.63,60],["2017-11-13",11993.63,11993.63,11993.63,11993.63,0],["2017-11-14",11357.6,11357.6,11357.6,11357.6,40],["2017-11-15",11948.2,11948.2,11948.2,11948.2,10],["2017-11-16",11948.2,11948.2,11948.2,11948.2,0],["2017-11-17",11948.2,11948.2,11948.2,11948.2,0],["2017-11-20",12470.65,12470.65,12470.65,12470.65,170],["2017-11-21",12470.65,12470.65,12470.65,12470.65,0],["2017-11-22",12470.65,12470.65,12470.65,12470.65,0],["2017-11-23",12470.65,12470.65,12470.65,12470.65,0],["2017-11-24",12470.65,12470.65,12470.65,12470.65,0],["2017-11-27",11630.18,11630.18,11630.18,11630.18,1020],["2017-11-28",11630.18,11630.18,11630.18,11630.18,0],["2017-11-29",11630.18,11630.18,11630.18,11630.18,0],["2017-11-30",12220.78,12220.78,12220.78,12220.78,40],["2017-12-01",12220.78,12220.78,12220.78,12220.78,0],["2017-12-04",12220.78,12220.78,12220.78,12220.78,0],["2017-12-05",11902.77,11902.77,11902.77,11902.77,900],["2017-12-06",12175.35,12175.35,11811.91,11811.91,180],["2017-12-07",11811.91,11811.91,11811.91,11811.91,0],["2017-12-08",11811.91,11811.91,11811.91,11811.91,0],["2017-12-11",11811.91,11811.91,11811.91,11811.91,0],["2017-12-12",11811.91,11811.91,11811.91,11811.91,0],["2017-12-13",11357.6,11357.6,11357.6,11357.6,320],["2017-12-14",11584.75,11584.75,11584.75,11584.75,10],["2017-12-15",11357.6,11448.46,11357.6,11448.46,950],["2017-12-18",11448.46,11448.46,11448.46,11448.46,730],["2017-12-19",11448.46,11448.46,11448.46,11448.46,0],["2017-12-20",11448.46,11448.46,11448.46,11448.46,0],["2017-12-21",11448.46,11448.46,11448.46,11448.46,0],["2017-12-22",12039.06,12039.06,12039.06,12039.06,10],["2017-12-25",12039.06,12039.06,12039.06,12039.06,0],["2017-12-26",12039.06,12039.06,12039.06,12039.06,0],["2017-12-27",11244.03,12266.21,11244.03,12266.21,2120],["2017-12-28",12266.21,12266.21,12266.21,12266.21,0],["2017-12-29",12175.35,12175.35,12175.35,12175.35,100],["2018-01-02",11811.91,11811.91,11811.91,11811.91,160],["2018-01-03",11380.32,12266.21,11380.32,12266.21,1010],["2018-01-04",12266.21,12266.21,12266.21,12266.21,0],["2018-01-05",12266.21,12266.21,12266.21,12266.21,0],["2018-01-08",12266.21,12266.21,12266.21,12266.21,0],["2018-01-09",11584.75,11584.75,11584.75,11584.75,60],["2018-01-10",11584.75,11584.75,11584.75,11584.75,10],["2018-01-11",11584.75,11584.75,11584.75,11584.75,0],["2018-01-12",12243.49,12243.49,11652.9,11652.9,1330],["2018-01-15",11743.76,12243.49,11743.76,12243.49,50],["2018-01-16",12357.07,12697.8,12357.07,12697.8,920],["2018-01-17",12697.8,12743.23,12697.8,12697.8,400],["2018-01-18",12993.1,12993.1,12379.79,12379.79,30],["2018-01-19",11857.34,12834.09,11857.34,12834.09,40],["2018-01-22",12720.51,12720.51,12538.79,12538.79,380],["2018-01-25",12538.79,12538.79,11766.48,12493.36,8370],["2018-01-26",12493.36,12493.36,12493.36,12493.36,10],["2018-01-29",12444.75,12493.36,12444.75,12444.75,130],["2018-01-30",12469.06,12469.06,12177.38,12177.38,60],["2018-01-31",12153.08,12153.08,12104.46,12104.46,100],["2018-02-01",12104.46,12104.46,12104.46,12104.46,0],["2018-02-02",12104.46,12104.46,12104.46,12104.46,0],["2018-02-05",11910.01,11910.01,11910.01,11910.01,140],["2018-02-06",11205.14,11910.01,11180.83,11910.01,1100],["2018-02-07",12639.2,12736.42,12639.2,12736.42,150],["2018-02-08",12396.14,12396.14,11861.4,11861.4,150],["2018-02-09",12225.99,12225.99,12225.99,12225.99,30],["2018-02-12",12225.99,12225.99,12225.99,12225.99,40],["2018-02-13",12225.99,12225.99,12225.99,12225.99,0],["2018-02-21",12250.3,12250.3,12250.3,12250.3,10],["2018-02-22",12250.3,12250.3,11691.26,11691.26,20],["2018-02-23",12396.14,12396.14,12396.14,12396.14,10],["2018-02-26",12396.14,12396.14,12396.14,12396.14,0],["2018-02-27",12153.08,12153.08,12153.08,12153.08,700],["2018-02-28",11666.95,11691.26,11666.95,11666.95,440],["2018-03-01",12128.77,12128.77,12104.46,12128.77,40],["2018-03-02",12614.89,12614.89,12614.89,12614.89,20],["2018-03-05",12614.89,12614.89,12614.89,12614.89,0],["2018-03-06",11739.87,11739.87,11739.87,11739.87,10],["2018-03-07",12153.08,12153.08,12153.08,12153.08,60],["2018-03-08",12153.08,12153.08,12153.08,12153.08,0],["2018-03-09",11910.01,11910.01,11910.01,11910.01,50],["2018-03-12",11910.01,11910.01,11910.01,11910.01,0],["2018-03-13",11910.01,11910.01,11910.01,11910.01,0],["2018-03-14",11229.44,11666.95,11229.44,11666.95,400],["2018-03-15",11666.95,11666.95,11666.95,11666.95,0],["2018-03-16",11666.95,11666.95,11618.34,11618.34,40],["2018-03-19",11618.34,11618.34,11618.34,11618.34,0],["2018-03-20",11618.34,11618.34,11618.34,11618.34,0],["2018-03-21",11569.73,11569.73,11180.83,11569.73,160],["2018-03-22",11618.34,11666.95,11618.34,11666.95,1420],["2018-03-23",11326.67,11618.34,11326.67,11618.34,700],["2018-03-26",11666.95,11666.95,11666.95,11666.95,1230],["2018-03-27",11666.95,11666.95,11666.95,11666.95,300],["2018-03-28",10962.07,10962.07,10962.07,10962.07,150],["2018-03-29",11496.81,11715.57,11496.81,11715.57,70],["2018-03-30",11205.14,11205.14,11205.14,11205.14,50],["2018-04-02",11423.89,11423.89,11302.36,11423.89,460],["2018-04-03",11594.03,11594.03,11594.03,11594.03,50],["2018-04-04",11569.73,11934.32,11569.73,11934.32,150],["2018-04-05",12444.75,12444.75,12444.75,12444.75,490],["2018-04-06",12444.75,12444.75,12444.75,12444.75,0],["2018-04-09",12444.75,12444.75,12444.75,12444.75,0],["2018-04-10",12444.75,12444.75,12444.75,12444.75,0],["2018-04-11",11666.95,11666.95,11618.34,11618.34,1500],["2018-04-12",11180.83,11180.83,11180.83,11180.83,1000],["2018-04-13",11326.67,11423.89,11326.67,11423.89,520],["2018-04-16",11423.89,11423.89,11423.89,11423.89,1310],["2018-04-17",11423.89,11423.89,11423.89,11423.89,0],["2018-04-18",11423.89,11423.89,11423.89,11423.89,80],["2018-04-19",11423.89,11423.89,11423.89,11423.89,0],["2018-04-20",11423.89,11423.89,11423.89,11423.89,0],["2018-04-23",11423.89,11666.95,11423.89,11666.95,60],["2018-04-24",11666.95,11666.95,11666.95,11666.95,0],["2018-04-26",11666.95,11666.95,11666.95,11666.95,0],["2018-04-27",11666.95,11666.95,11666.95,11666.95,0],["2018-05-02",11666.95,11666.95,11666.95,11666.95,0],["2018-05-03",11764.18,11764.18,11764.18,11764.18,100],["2018-05-04",11423.89,11423.89,11423.89,11423.89,500],["2018-05-07",11423.89,12201.69,11423.89,12201.69,330],["2018-05-08",12396.14,12396.14,12396.14,12396.14,1000],["2018-05-09",12396.14,12396.14,12371.83,12371.83,520],["2018-05-10",12371.83,12371.83,12371.83,12371.83,0],["2018-05-11",12371.83,12371.83,12371.83,12371.83,0],["2018-05-14",12371.83,12371.83,12371.83,12371.83,0],["2018-05-15",12371.83,12371.83,12371.83,12371.83,0],["2018-05-16",12371.83,12371.83,12371.83,12371.83,0],["2018-05-17",12371.83,12371.83,12371.83,12371.83,0],["2018-05-18",12371.83,12371.83,12371.83,12371.83,0],["2018-05-21",11521.12,12639.2,11521.12,12639.2,2700],["2018-05-22",12639.2,12639.2,12639.2,12639.2,0],["2018-05-23",11764.18,11764.18,11764.18,11764.18,100],["2018-05-24",11764.18,11764.18,11764.18,11764.18,0],["2018-05-25",11764.18,11764.18,11764.18,11764.18,0],["2018-05-28",11034.99,12104.46,11034.99,12104.46,60],["2018-05-29",12104.46,12104.46,12104.46,12104.46,0],["2018-05-30",12104.46,12104.46,12104.46,12104.46,0],["2018-05-31",12717.35,12717.35,12717.35,12717.35,0],["2018-06-01",11338.36,12283.22,11261.75,12257.68,13350],["2018-06-04",11414.97,12564.13,11414.97,12308.76,8490],["2018-06-05",11466.04,12666.27,11466.04,12615.2,4550],["2018-06-06",11746.95,11746.95,11746.95,11746.95,1370],["2018-06-07",11695.87,11925.71,10980.84,11491.58,2080],["2018-06-08",11440.51,11721.41,11236.21,11721.41,8580],["2018-06-11",10929.77,11619.26,10904.23,11619.26,8930],["2018-06-12",10827.62,11363.89,10827.62,11363.89,4650],["2018-06-13",10572.25,12155.54,10572.25,12155.54,2070],["2018-06-14",11312.82,11746.95,11312.82,11312.82,400],["2018-06-15",10725.47,11491.58,10725.47,11440.51,1810],["2018-06-18",11440.51,11440.51,11440.51,11440.51,60],["2018-06-19",10674.4,11210.67,10648.86,10980.84,1130],["2018-06-20",11134.06,11134.06,10725.47,10725.47,130],["2018-06-21",10725.47,10725.47,10725.47,10725.47,500],["2018-06-22",10980.84,10980.84,10725.47,10980.84,2270],["2018-06-25",10955.31,10980.84,10955.31,10980.84,350],["2018-06-26",10980.84,11491.58,10725.47,11440.51,21650],["2018-06-27",10776.55,11491.58,10725.47,11440.51,25730],["2018-06-28",10725.47,11236.21,10674.4,11236.21,24620],["2018-06-29",11287.28,11287.28,11185.14,11185.14,80],["2018-07-02",11185.14,11185.14,11185.14,11185.14,0],["2018-07-03",10725.47,11338.36,10725.47,11338.36,26160],["2018-07-04",10725.47,11542.65,10725.47,11542.65,23020],["2018-07-05",10751.01,10751.01,10751.01,10751.01,7020],["2018-07-06",10725.47,10725.47,10725.47,10725.47,230],["2018-07-09",10725.47,10725.47,10725.47,10725.47,280],["2018-07-10",10725.47,10725.47,10725.47,10725.47,0],["2018-07-11",10725.47,10725.47,10725.47,10725.47,0],["2018-07-12",10725.47,10725.47,10725.47,10725.47,0],["2018-07-13",10725.47,10725.47,10725.47,10725.47,2500],["2018-07-16",10725.47,10725.47,10725.47,10725.47,0],["2018-07-17",10725.47,10725.47,10725.47,10725.47,0],["2018-07-18",11031.92,11236.21,11031.92,11236.21,760],["2018-07-19",10980.84,10980.84,10980.84,10980.84,30],["2018-07-20",10725.47,11746.95,10725.47,11746.95,20],["2018-07-23",11082.99,12002.32,11082.99,12002.32,370],["2018-07-24",11236.21,11236.21,11236.21,11236.21,60],["2018-07-25",11236.21,11236.21,11236.21,11236.21,0],["2018-07-26",11236.21,11236.21,11236.21,11236.21,0],["2018-07-27",11976.78,11976.78,11976.78,11976.78,30],["2018-07-30",11976.78,11976.78,11976.78,11976.78,0],["2018-07-31",11746.95,11746.95,11746.95,11746.95,1310],["2018-08-01",11746.95,12232.15,11746.95,12206.61,290],["2018-08-02",12002.32,12002.32,12002.32,12002.32,3890],["2018-08-03",12002.32,12002.32,12002.32,12002.32,2190],["2018-08-06",12002.32,12002.32,12002.32,12002.32,0],["2018-08-07",11746.95,11746.95,11746.95,11746.95,500],["2018-08-08",11798.02,11976.78,11746.95,11746.95,570],["2018-08-09",12002.32,12002.32,11746.95,11849.1,5000],["2018-08-10",11976.78,12002.32,11976.78,12002.32,10060],["2018-08-13",11746.95,12002.32,11746.95,12002.32,90],["2018-08-14",12130.0,12257.68,12130.0,12257.68,4400],["2018-08-15",12002.32,12002.32,12002.32,12002.32,400],["2018-08-16",12002.32,12002.32,12002.32,12002.32,1350],["2018-08-17",12002.32,12002.32,12002.32,12002.32,980],["2018-08-20",12002.32,12002.32,12002.32,12002.32,20],["2018-08-21",12002.32,12002.32,12002.32,12002.32,900],["2018-08-22",12002.32,12002.32,12002.32,12002.32,0],["2018-08-23",12002.32,12002.32,12002.32,12002.32,1000],["2018-08-24",12002.32,12002.32,12002.32,12002.32,0],["2018-08-27",12002.32,12002.32,12002.32,12002.32,0],["2018-08-28",12257.68,12257.68,12257.68,12257.68,240],["2018-08-29",12257.68,12257.68,12257.68,12257.68,0],["2018-08-30",12257.68,12257.68,11440.51,11440.51,130],["2018-08-31",12206.61,12206.61,12206.61,12206.61,180],["2018-09-04",12206.61,12206.61,12206.61,12206.61,0],["2018-09-05",12461.98,12461.98,12461.98,12461.98,580],["2018-09-06",12461.98,12461.98,12461.98,12461.98,0],["2018-09-07",12461.98,12461.98,12461.98,12461.98,20],["2018-09-10",12461.98,12461.98,12461.98,12461.98,0],["2018-09-11",12461.98,12461.98,12461.98,12461.98,0],["2018-09-12",12461.98,12461.98,12461.98,12461.98,0],["2018-09-13",12461.98,12461.98,12461.98,12461.98,0],["2018-09-14",12461.98,12461.98,12461.98,12461.98,0],["2018-09-17",12461.98,12461.98,12461.98,12461.98,0],["2018-09-18",12461.98,12461.98,12461.98,12461.98,0],["2018-09-19",12461.98,12461.98,12461.98,12461.98,0],["2018-09-20",12461.98,12461.98,12461.98,12461.98,500],["2018-09-21",12461.98,12461.98,12461.98,12461.98,0],["2018-09-24",12461.98,12461.98,12461.98,12461.98,0],["2018-09-25",12461.98,12461.98,12461.98,12461.98,0],["2018-09-26",11593.73,12461.98,11593.73,12461.98,340],["2018-09-27",12461.98,12461.98,12461.98,12461.98,0],["2018-09-28",11593.73,12461.98,11593.73,12461.98,30],["2018-10-01",12461.98,12461.98,12461.98,12461.98,0],["2018-10-02",12461.98,12461.98,12461.98,12461.98,0],["2018-10-03",12461.98,12461.98,12461.98,12461.98,0],["2018-10-04",12461.98,12461.98,12461.98,12461.98,0],["2018-10-05",12461.98,12461.98,12461.98,12461.98,0],["2018-10-08",12461.98,12461.98,12461.98,12461.98,0],["2018-10-09",12461.98,12461.98,12461.98,12461.98,0],["2018-10-10",12461.98,12461.98,12461.98,12461.98,0],["2018-10-11",12461.98,12461.98,12461.98,12461.98,0],["2018-10-12",12461.98,12461.98,12461.98,12461.98,0],["2018-10-15",12461.98,12461.98,12461.98,12461.98,0],["2018-10-16",11593.73,12513.05,11593.73,12513.05,610],["2018-10-17",12002.32,12257.68,12002.32,12257.68,1510],["2018-10-18",12257.68,12257.68,12257.68,12257.68,0],["2018-10-19",11823.56,12768.42,11823.56,12768.42,2010],["2018-10-22",12768.42,12768.42,12768.42,12768.42,0],["2018-10-23",12002.32,12717.35,12002.32,12717.35,210],["2018-10-24",12742.88,12742.88,11849.1,11849.1,2010],["2018-10-25",11849.1,11849.1,11849.1,11849.1,0],["2018-10-26",11261.75,11261.75,11261.75,11261.75,10],["2018-10-29",11261.75,11261.75,11261.75,11261.75,0],["2018-10-30",11261.75,11261.75,11261.75,11261.75,10],["2018-10-31",11261.75,11261.75,11261.75,11261.75,0],["2018-11-01",11287.28,11287.28,11287.28,11287.28,1000],["2018-11-02",11287.28,11287.28,11287.28,11287.28,0],["2018-11-05",11287.28,11287.28,11287.28,11287.28,10],["2018-11-06",11287.28,11287.28,11287.28,11287.28,20],["2018-11-07",11363.89,11363.89,11363.89,11363.89,690],["2018-11-08",11363.89,11363.89,11363.89,11363.89,0],["2018-11-09",11287.28,11287.28,11287.28,11287.28,10],["2018-11-12",11287.28,11287.28,11287.28,11287.28,0],["2018-11-13",11287.28,11287.28,11287.28,11287.28,0],["2018-11-14",11287.28,11287.28,11287.28,11287.28,0],["2018-11-15",11287.28,11287.28,11287.28,11287.28,0],["2018-11-16",11746.95,11746.95,11746.95,11746.95,10],["2018-11-19",11746.95,11746.95,11746.95,11746.95,0],["2018-11-20",11746.95,11746.95,11746.95,11746.95,0],["2018-11-21",11746.95,11746.95,11746.95,11746.95,0],["2018-11-22",12181.07,12181.07,12181.07,12181.07,10],["2018-11-23",12181.07,12181.07,12181.07,12181.07,0],["2018-11-26",12768.42,12768.42,12768.42,12768.42,10],["2018-11-27",12768.42,12768.42,12768.42,12768.42,0],["2018-11-28",12768.42,12768.42,12768.42,12768.42,0],["2018-11-29",12768.42,12768.42,12768.42,12768.42,0],["2018-11-30",12768.42,12768.42,12768.42,12768.42,0],["2018-12-03",12768.42,12768.42,12768.42,12768.42,0],["2018-12-04",12768.42,12768.42,12768.42,12768.42,0],["2018-12-05",12768.42,12768.42,12768.42,12768.42,0],["2018-12-06",12768.42,12768.42,12768.42,12768.42,0],["2018-12-07",12768.42,12768.42,12768.42,12768.42,0],["2018-12-10",12768.42,12768.42,12768.42,12768.42,0],["2018-12-11",12768.42,12768.42,12768.42,12768.42,0],["2018-12-12",12768.42,12768.42,12768.42,12768.42,0],["2018-12-13",12768.42,12768.42,12768.42,12768.42,0],["2018-12-14",12768.42,12768.42,12768.42,12768.42,0],["2018-12-17",12768.42,12768.42,12768.42,12768.42,0],["2018-12-18",12768.42,12768.42,12768.42,12768.42,0],["2018-12-19",12768.42,12768.42,12768.42,12768.42,0],["2018-12-20",12768.42,12768.42,12768.42,12768.42,0],["2018-12-21",12768.42,12768.42,12768.42,12768.42,0],["2018-12-24",12768.42,12768.42,12768.42,12768.42,0],["2018-12-25",12768.42,12768.42,12768.42,12768.42,0],["2018-12-26",12768.42,12768.42,12768.42,12768.42,0],["2018-12-27",12768.42,12768.42,12768.42,12768.42,0],["2018-12-28",12768.42,12768.42,12768.42,12768.42,0],["2019-01-02",12768.42,12768.42,12768.42,12768.42,0],["2019-01-03",12768.42,12768.42,12768.42,12768.42,0],["2019-01-04",12768.42,12768.42,12768.42,12768.42,0],["2019-01-07",12768.42,12768.42,12768.42,12768.42,0],["2019-01-08",12768.42,12768.42,12768.42,12768.42,0],["2019-01-09",12768.42,12768.42,12768.42,12768.42,0],["2019-01-10",12768.42,12768.42,12768.42,12768.42,0],["2019-01-11",12768.42,12768.42,12768.42,12768.42,0],["2019-01-14",12768.42,12768.42,12768.42,12768.42,0],["2019-01-15",12768.42,12768.42,12768.42,12768.42,0],["2019-01-16",12768.42,12768.42,12768.42,12768.42,0],["2019-01-17",12768.42,12768.42,12768.42,12768.42,0],["2019-01-18",12768.42,12768.42,12768.42,12768.42,0],["2019-01-21",12768.42,12768.42,12768.42,12768.42,0],["2019-01-22",12768.42,12768.42,12768.42,12768.42,0],["2019-01-23",12768.42,12768.42,12768.42,12768.42,0],["2019-01-24",12768.42,12768.42,12768.42,12768.42,0],["2019-01-25",12768.42,12768.42,12768.42,12768.42,0],["2019-01-28",12768.42,12768.42,12768.42,12768.42,0],["2019-01-29",12768.42,12768.42,12768.42,12768.42,0],["2019-01-30",12768.42,12768.42,12768.42,12768.42,0],["2019-01-31",12768.42,12768.42,12768.42,12768.42,0],["2019-02-01",12768.42,12768.42,12768.42,12768.42,0],["2019-02-11",12768.42,12768.42,12768.42,12768.42,0],["2019-02-12",12513.05,12513.05,11874.63,11874.63,50],["2019-02-13",11874.63,11874.63,11874.63,11874.63,0],["2019-02-14",11874.63,11874.63,11874.63,11874.63,0],["2019-02-15",11746.95,11746.95,11236.21,11236.21,450],["2019-02-18",11236.21,11236.21,11236.21,11236.21,0],["2019-02-19",11236.21,11236.21,11236.21,11236.21,0],["2019-02-20",11236.21,11236.21,11236.21,11236.21,0],["2019-02-21",11236.21,11236.21,11236.21,11236.21,0],["2019-02-22",11236.21,11236.21,11236.21,11236.21,0],["2019-02-25",11236.21,11236.21,11236.21,11236.21,0],["2019-02-26",11236.21,12002.32,11236.21,12002.32,140],["2019-02-27",12257.68,12257.68,12257.68,12257.68,20],["2019-02-28",13023.79,13100.4,12257.68,12972.72,2550],["2019-03-01",12972.72,13253.62,12972.72,13253.62,1860],["2019-03-04",12870.57,13228.08,12768.42,13228.08,1530],["2019-03-05",13228.08,13228.08,13177.01,13177.01,1630],["2019-03-06",13177.01,13253.62,13049.33,13253.62,1960],["2019-03-07",13279.16,13738.82,13279.16,13534.53,6610],["2019-03-08",13662.21,13789.9,13662.21,13789.9,4090],["2019-03-11",13789.9,13789.9,13789.9,13789.9,100],["2019-03-12",14077.18,14077.18,14077.18,14077.18,210],["2019-03-13",14335.75,14335.75,14077.18,14077.18,3270],["2019-03-14",13789.9,13789.9,13789.9,13789.9,100],["2019-03-15",13789.9,13789.9,13789.9,13789.9,1040],["2019-03-18",13789.9,13789.9,13789.9,13789.9,590],["2019-03-19",13789.9,13789.9,13789.9,13789.9,1000],["2019-03-20",14048.46,14048.46,14048.46,14048.46,250],["2019-03-21",14192.1,14192.1,13789.9,13789.9,300],["2019-03-22",13789.9,13789.9,13789.9,13789.9,500],["2019-03-25",13789.9,13789.9,13789.9,13789.9,1000],["2019-03-26",13674.98,13876.08,13674.98,13789.9,2660],["2019-03-27",13789.9,13789.9,13789.9,13789.9,1000],["2019-03-28",13789.9,13789.9,13732.44,13732.44,1700],["2019-03-29",13732.44,13732.44,13330.23,13330.23,700],["2019-04-01",13157.86,13215.32,13042.94,13215.32,11360],["2019-04-02",13215.32,13215.32,13215.32,13215.32,1840],["2019-04-03",13215.32,13215.32,13215.32,13215.32,0],["2019-04-04",13215.32,13215.32,13215.32,13215.32,0],["2019-04-05",13789.9,13789.9,13789.9,13789.9,300],["2019-04-08",13789.9,13789.9,13502.61,13502.61,1260],["2019-04-09",13789.9,13789.9,13502.61,13502.61,1810],["2019-04-10",13789.9,13789.9,13789.9,13789.9,11790],["2019-04-11",13761.17,13761.17,13761.17,13761.17,50],["2019-04-12",14307.02,14307.02,14307.02,14307.02,100],["2019-04-16",13502.61,13502.61,13502.61,13502.61,300],["2019-04-17",13502.61,13502.61,13502.61,13502.61,0],["2019-04-18",13502.61,13502.61,13502.61,13502.61,10],["2019-04-19",13502.61,13502.61,13502.61,13502.61,0],["2019-04-22",13502.61,13502.61,13502.61,13502.61,0],["2019-04-23",13502.61,13502.61,13502.61,13502.61,0],["2019-04-24",13502.61,13502.61,13502.61,13502.61,0],["2019-04-25",12669.47,13962.27,12669.47,13962.27,800],["2019-04-26",13962.27,13962.27,13962.27,13962.27,0],["2019-05-02",13962.27,13962.27,13962.27,13962.27,0],["2019-05-03",14048.46,14048.46,13215.32,13215.32,800],["2019-05-06",13215.32,13215.32,13215.32,13215.32,0],["2019-05-07",13215.32,13215.32,13215.32,13215.32,0],["2019-05-08",13215.32,13215.32,13215.32,13215.32,10],["2019-05-09",14019.73,14019.73,14019.73,14019.73,10],["2019-05-10",13215.32,13215.32,13215.32,13215.32,350],["2019-05-13",13215.32,13215.32,13215.32,13215.32,0],["2019-05-14",12382.18,13789.9,12382.18,13761.17,1170],["2019-05-15",13215.32,13761.17,13215.32,13761.17,420],["2019-05-16",13761.17,14077.18,13761.17,14077.18,40],["2019-05-17",13215.32,13215.32,13157.86,13215.32,1050],["2019-05-20",12554.55,12554.55,12554.55,12554.55,20],["2019-05-21",12640.74,12841.84,12640.74,12841.84,1060],["2019-05-22",12899.3,12899.3,12899.3,12899.3,50],["2019-05-23",12899.3,12899.3,12899.3,12899.3,10],["2019-05-24",12698.2,12928.03,12698.2,12928.03,990],["2019-05-27",12928.03,12928.03,12928.03,12928.03,0],["2019-05-28",12928.03,12928.03,12928.03,12928.03,150],["2019-05-29",12928.03,12928.03,12928.03,12928.03,300],["2019-05-30",13215.32,13330.23,13215.32,13330.23,1010],["2019-05-31",14077.18,14077.18,14077.18,14077.18,50],["2019-06-03",14105.91,14105.91,14105.91,14105.91,3000],["2019-06-04",13215.32,13215.32,13186.59,13215.32,1000],["2019-06-05",13215.32,13215.32,13215.32,13215.32,0],["2019-06-06",13215.32,13215.32,13215.32,13215.32,1530],["2019-06-07",12928.03,12928.03,12928.03,12928.03,10],["2019-06-10",12928.03,12928.03,12928.03,12928.03,0],["2019-06-11",12928.03,12928.03,12928.03,12928.03,760],["2019-06-12",12928.03,12928.03,12928.03,12928.03,0],["2019-06-13",12928.03,12928.03,12928.03,12928.03,0],["2019-06-14",12928.03,12928.03,12928.03,12928.03,0],["2019-06-17",12928.03,12928.03,12928.03,12928.03,0],["2019-06-18",12985.48,12985.48,12985.48,12985.48,10],["2019-06-19",12985.48,12985.48,12985.48,12985.48,0],["2019-06-20",12985.48,12985.48,12985.48,12985.48,0],["2019-06-21",12928.03,12928.03,12928.03,12928.03,10],["2019-06-24",12928.03,13818.62,12928.03,12928.03,70],["2019-06-25",12956.76,12985.48,12956.76,12985.48,210],["2019-06-26",12985.48,12985.48,12985.48,12985.48,0],["2019-06-27",12985.48,12985.48,12985.48,12985.48,0],["2019-06-28",13502.61,13502.61,13502.61,13502.61,10],["2019-07-01",14105.91,14105.91,13502.61,13502.61,300],["2019-07-02",13502.61,13502.61,13502.61,13502.61,0],["2019-07-03",13502.61,13502.61,13502.61,13502.61,0],["2019-07-04",13502.61,13502.61,13502.61,13502.61,0],["2019-07-05",13502.61,13502.61,13502.61,13502.61,200],["2019-07-08",13502.61,13502.61,13502.61,13502.61,0],["2019-07-09",13502.61,13502.61,13502.61,13502.61,0],["2019-07-10",12985.48,12985.48,12928.03,12985.48,2520],["2019-07-11",12985.48,12985.48,12985.48,12985.48,300],["2019-07-12",12985.48,12985.48,12985.48,12985.48,0],["2019-07-15",12985.48,12985.48,12985.48,12985.48,0],["2019-07-16",12985.48,12985.48,12985.48,12985.48,0],["2019-07-17",12985.48,12985.48,12985.48,12985.48,0],["2019-07-18",12985.48,12985.48,12985.48,12985.48,0],["2019-07-19",12985.48,12985.48,12985.48,12985.48,0],["2019-07-22",12985.48,12985.48,12985.48,12985.48,0],["2019-07-23",13847.35,13847.35,13847.35,13847.35,100],["2019-07-24",13847.35,13847.35,13847.35,13847.35,0],["2019-07-25",13847.35,13847.35,13847.35,13847.35,0],["2019-07-26",13847.35,13847.35,13847.35,13847.35,0],["2019-07-29",13847.35,13847.35,13847.35,13847.35,0],["2019-07-30",13847.35,13847.35,13847.35,13847.35,0],["2019-07-31",12985.48,12985.48,12985.48,12985.48,320],["2019-08-01",13014.21,13215.32,13014.21,13215.32,210],["2019-08-02",13215.32,13215.32,13215.32,13215.32,0],["2019-08-05",13904.81,13904.81,13904.81,13904.81,10],["2019-08-06",12985.48,12985.48,12985.48,12985.48,10],["2019-08-07",12985.48,12985.48,12985.48,12985.48,0],["2019-08-08",12985.48,12985.48,12985.48,12985.48,0],["2019-08-09",12985.48,12985.48,12985.48,12985.48,0],["2019-08-12",12985.48,12985.48,12985.48,12985.48,0],["2019-08-13",12985.48,12985.48,12985.48,12985.48,500],["2019-08-14",13042.94,13042.94,13042.94,13042.94,1200],["2019-08-15",13042.94,13100.4,13042.94,13100.4,410],["2019-08-16",13100.4,13100.4,13100.4,13100.4,0],["2019-08-19",13100.4,13100.4,13100.4,13100.4,0],["2019-08-20",13100.4,13100.4,13100.4,13100.4,0],["2019-08-21",13100.4,13100.4,13100.4,13100.4,0],["2019-08-22",13100.4,13100.4,13100.4,13100.4,10],["2019-08-23",13100.4,13100.4,13100.4,13100.4,0],["2019-08-26",12928.03,12928.03,12813.11,12813.11,1260],["2019-08-27",12813.11,12813.11,12813.11,12813.11,0],["2019-08-28",12813.11,12813.11,12813.11,12813.11,0],["2019-08-29",12813.11,12813.11,12813.11,12813.11,0],["2019-08-30",13215.32,13215.32,13215.32,13215.32,800],["2019-09-03",13215.32,13215.32,13215.32,13215.32,0],["2019-09-04",13215.32,13215.32,13215.32,13215.32,300],["2019-09-05",13215.32,13215.32,13215.32,13215.32,250],["2019-09-06",13215.32,13215.32,13215.32,13215.32,0],["2019-09-09",13215.32,13215.32,13215.32,13215.32,0],["2019-09-10",13215.32,13215.32,13215.32,13215.32,0],["2019-09-11",13215.32,13215.32,13215.32,13215.32,0],["2019-09-12",12928.03,12928.03,12928.03,12928.03,10],["2019-09-13",12928.03,12928.03,12928.03,12928.03,0],["2019-09-16",12928.03,12928.03,12928.03,12928.03,0],["2019-09-17",13071.67,13071.67,13071.67,13071.67,30],["2019-09-18",13071.67,13071.67,13071.67,13071.67,0],["2019-09-19",13215.32,13215.32,13042.94,13042.94,1400],["2019-09-20",13042.94,13042.94,13042.94,13042.94,0],["2019-09-23",13215.32,13215.32,13042.94,13042.94,30],["2019-09-24",13042.94,13042.94,13042.94,13042.94,0],["2019-09-25",13042.94,13042.94,13042.94,13042.94,0],["2019-09-26",13042.94,13042.94,13042.94,13042.94,0],["2019-09-27",13042.94,13042.94,13042.94,13042.94,2350],["2019-09-30",13042.94,13042.94,13042.94,13042.94,0],["2019-10-01",13042.94,13042.94,13042.94,13042.94,0],["2019-10-02",13042.94,13042.94,13042.94,13042.94,0],["2019-10-03",13042.94,13042.94,12928.03,12928.03,130],["2019-10-04",13042.94,13215.32,13042.94,13215.32,2010],["2019-10-07",13215.32,13215.32,13215.32,13215.32,10000],["2019-10-08",13215.32,13215.32,13215.32,13215.32,6400],["2019-10-09",13215.32,13215.32,13215.32,13215.32,30],["2019-10-10",13215.32,13215.32,13215.32,13215.32,30],["2019-10-11",13215.32,13215.32,13215.32,13215.32,0],["2019-10-14",13215.32,13215.32,13215.32,13215.32,0],["2019-10-15",13502.61,13502.61,13502.61,13502.61,6500],["2019-10-16",13502.61,13502.61,13502.61,13502.61,500],["2019-10-17",13502.61,13502.61,13502.61,13502.61,0],["2019-10-18",13215.32,13215.32,13215.32,13215.32,1000],["2019-10-21",13215.32,13215.32,13215.32,13215.32,0],["2019-10-22",13215.32,13215.32,13215.32,13215.32,0],["2019-10-23",13215.32,13215.32,13215.32,13215.32,20],["2019-10-24",13215.32,13215.32,13215.32,13215.32,20],["2019-10-25",13445.15,13445.15,13445.15,13445.15,1500],["2019-10-28",13445.15,13445.15,13445.15,13445.15,0],["2019-10-29",14364.47,14364.47,14134.64,14364.47,2640],["2019-10-30",14651.76,14651.76,14651.76,14651.76,100],["2019-10-31",14737.95,14939.05,14651.76,14939.05,3050],["2019-11-01",14939.05,15168.88,14364.47,15168.88,4010],["2019-11-04",15168.88,15168.88,14881.6,14881.6,2100],["2019-11-05",14939.05,15168.88,14881.6,14996.51,1430],["2019-11-06",15427.45,16030.75,14996.51,16030.75,15750],["2019-11-07",16375.5,16375.5,16088.21,16260.58,70],["2019-11-08",16662.79,16835.16,16088.21,16605.33,1600],["2019-11-11",16088.21,17754.49,15513.63,16605.33,12600],["2019-11-12",17524.66,17524.66,15858.38,16605.33,6630],["2019-11-13",16088.21,16835.16,15800.92,15800.92,1120],["2019-11-14",16605.33,16605.33,15800.92,15800.92,130],["2019-11-15",16203.13,16203.13,16030.75,16030.75,9080],["2019-11-18",16662.79,17151.18,16088.21,16260.58,5730],["2019-11-19",17224.65,17224.65,15167.98,15167.98,3200],["2019-11-20",16228.45,16228.45,14139.64,16196.31,950],["2019-11-21",16967.57,16967.57,16903.3,16967.57,680],["2019-11-22",16710.48,16710.48,15810.69,16646.21,450],["2019-11-25",15489.33,15489.33,15489.33,15489.33,360],["2019-11-26",16324.86,16324.86,14525.27,14718.08,490],["2019-11-27",15328.65,15328.65,15328.65,15328.65,20],["2019-11-28",15939.23,15939.23,15939.23,15939.23,10],["2019-11-29",14910.89,15874.96,14910.89,15874.96,20],["2019-12-02",14782.35,16517.67,14782.35,16132.04,1410],["2019-12-03",15039.43,15874.96,15039.43,15039.43,280],["2019-12-04",15039.43,15939.23,14268.18,14268.18,320],["2019-12-05",15264.38,15264.38,14268.18,15103.71,200],["2019-12-06",15842.82,15842.82,14075.37,14910.89,1860],["2019-12-09",14910.89,15296.52,13882.55,13882.55,3290],["2019-12-10",13882.55,14718.08,12918.49,14653.81,19760],["2019-12-11",14460.99,14460.99,14139.64,14139.64,150],["2019-12-12",13561.2,14139.64,13561.2,13818.28,80],["2019-12-13",13818.28,14621.67,13014.89,14043.23,360],["2019-12-16",14268.18,14268.18,14011.1,14011.1,250],["2019-12-17",13818.28,13818.28,13818.28,13818.28,10],["2019-12-18",13496.93,13914.69,12854.22,13914.69,500],["2019-12-19",13593.33,13625.47,13496.93,13496.93,1090],["2019-12-20",13529.06,13529.06,13496.93,13496.93,1050],["2019-12-23",13496.93,13496.93,13496.93,13496.93,150],["2019-12-24",13496.93,13496.93,13207.71,13207.71,210],["2019-12-25",13496.93,13593.33,13239.84,13239.84,700],["2019-12-26",13239.84,13239.84,13207.71,13207.71,1500],["2019-12-27",13207.71,13207.71,13207.71,13207.71,0],["2019-12-30",12982.76,13946.83,12950.62,12982.76,1950],["2019-12-31",13882.55,13882.55,13882.55,13882.55,10],["2020-01-02",13882.55,13882.55,13882.55,13882.55,0],["2020-01-03",13882.55,14653.81,13882.55,14653.81,1010],["2020-01-06",14653.81,14653.81,14653.81,14653.81,0],["2020-01-07",14139.64,14139.64,14139.64,14139.64,510],["2020-01-08",13561.2,13561.2,13496.93,13496.93,1970],["2020-01-09",12693.54,12693.54,12693.54,12693.54,100],["2020-01-10",12693.54,12693.54,12693.54,12693.54,1000],["2020-01-13",12693.54,12693.54,12693.54,12693.54,0],["2020-01-14",12886.35,13496.93,12725.67,12725.67,1020],["2020-01-15",13368.39,13368.39,13368.39,13368.39,10],["2020-01-16",12468.59,14011.1,12468.59,14011.1,210],["2020-01-17",14011.1,14011.1,14011.1,14011.1,0],["2020-01-20",14011.1,14011.1,14011.1,14011.1,0],["2020-01-21",14011.1,14011.1,14011.1,14011.1,0],["2020-01-22",14460.99,14460.99,14460.99,14460.99,10],["2020-01-30",13496.93,13754.01,13496.93,13754.01,390],["2020-01-31",13496.93,13496.93,13432.66,13496.93,880],["2020-02-03",13496.93,13496.93,13496.93,13496.93,0],["2020-02-04",13496.93,13496.93,13496.93,13496.93,10],["2020-02-05",14107.5,14107.5,14107.5,14107.5,10],["2020-02-06",14107.5,14107.5,14107.5,14107.5,0],["2020-02-07",14107.5,14107.5,14107.5,14107.5,10],["2020-02-10",14782.35,14782.35,14782.35,14782.35,10],["2020-02-11",14782.35,14782.35,14782.35,14782.35,0],["2020-02-12",15103.71,15103.71,15103.71,15103.71,10],["2020-02-13",14075.37,14075.37,14075.37,14075.37,220],["2020-02-14",14075.37,14075.37,14075.37,14075.37,0],["2020-02-17",13111.3,13111.3,13111.3,13111.3,10],["2020-02-18",13111.3,13111.3,13111.3,13111.3,20],["2020-02-19",13143.44,13143.44,13143.44,13143.44,10],["2020-02-20",13818.28,13818.28,13143.44,13143.44,580],["2020-02-21",13143.44,13143.44,13143.44,13143.44,0],["2020-02-24",13143.44,13143.44,13143.44,13143.44,0],["2020-02-25",13143.44,13143.44,13143.44,13143.44,0],["2020-02-26",13143.44,13143.44,13143.44,13143.44,0],["2020-02-27",13143.44,13143.44,13143.44,13143.44,0],["2020-02-28",12854.22,12854.22,12854.22,12854.22,500],["2020-03-02",12918.49,12918.49,12854.22,12854.22,300],["2020-03-03",12854.22,12854.22,12854.22,12854.22,60],["2020-03-04",12854.22,12854.22,12854.22,12854.22,200],["2020-03-05",12854.22,12854.22,12854.22,12854.22,0],["2020-03-06",12854.22,12854.22,12854.22,12854.22,0],["2020-03-09",12854.22,12854.22,12725.67,12725.67,120],["2020-03-10",12532.86,12532.86,12532.86,12532.86,40],["2020-03-11",12275.78,12275.78,12275.78,12275.78,390],["2020-03-12",11890.15,11890.15,11890.15,11890.15,60],["2020-03-13",11568.8,11568.8,11118.9,11118.9,2760],["2020-03-16",11568.8,11568.8,11568.8,11568.8,50],["2020-03-17",12211.51,12211.51,12211.51,12211.51,10],["2020-03-18",12211.51,12211.51,12211.51,12211.51,0],["2020-03-19",12532.86,12532.86,12532.86,12532.86,170],["2020-03-20",12082.96,13368.39,11665.2,12854.22,1210],["2020-03-23",13432.66,13432.66,11954.42,12854.22,120],["2020-03-24",13689.74,13689.74,12018.69,13368.39,190],["2020-03-25",12436.46,12468.59,12436.46,12468.59,910],["2020-03-26",12468.59,12468.59,12468.59,12468.59,10],["2020-03-27",11600.93,12854.22,11600.93,11633.07,80],["2020-03-30",10926.08,10926.08,10861.81,10861.81,1170],["2020-03-31",10604.73,11600.93,10347.64,11600.93,410],["2020-04-01",10958.22,10958.22,10958.22,10958.22,10],["2020-04-03",10379.78,10379.78,10379.78,10379.78,10],["2020-04-06",11022.49,11022.49,11022.49,11022.49,10],["2020-04-07",11761.61,11761.61,11761.61,11761.61,10],["2020-04-08",12404.32,12532.86,12404.32,12532.86,40],["2020-04-09",13368.39,13368.39,13111.3,13304.11,300],["2020-04-10",13368.39,13368.39,12982.76,13304.11,50],["2020-04-13",13946.83,13946.83,13946.83,13946.83,30],["2020-04-14",14653.81,14653.81,13175.57,13175.57,50],["2020-04-15",13175.57,13175.57,13175.57,13175.57,30],["2020-04-16",13818.28,14075.37,13818.28,14075.37,110],["2020-04-17",14075.37,14075.37,14075.37,14075.37,200],["2020-04-20",13239.84,13239.84,13239.84,13239.84,20],["2020-04-21",12918.49,12918.49,12918.49,12918.49,120],["2020-04-22",12918.49,12918.49,12918.49,12918.49,0],["2020-04-23",12918.49,12918.49,12918.49,12918.49,0],["2020-04-24",13496.93,13818.28,13496.93,13818.28,1620],["2020-04-27",13175.57,13175.57,13175.57,13175.57,10],["2020-04-28",13175.57,13175.57,13175.57,13175.57,0],["2020-04-29",13175.57,13175.57,13175.57,13175.57,0],["2020-05-04",13175.57,13175.57,13175.57,13175.57,0],["2020-05-05",13175.57,13175.57,13175.57,13175.57,0],["2020-05-06",13175.57,13175.57,13175.57,13175.57,0],["2020-05-07",13175.57,13175.57,13175.57,13175.57,0],["2020-05-08",13818.28,13818.28,13818.28,13818.28,100],["2020-05-11",13818.28,13818.28,13818.28,13818.28,0],["2020-05-12",13818.28,13818.28,13818.28,13818.28,0],["2020-05-13",13818.28,13818.28,13818.28,13818.28,0],["2020-05-14",13818.28,13818.28,13818.28,13818.28,0],["2020-05-15",13818.28,13818.28,13818.28,13818.28,0],["2020-05-18",13754.01,13754.01,13754.01,13754.01,10],["2020-05-19",12886.35,12886.35,12886.35,12886.35,100],["2020-05-20",12886.35,12886.35,12886.35,12886.35,0],["2020-05-21",12886.35,12886.35,12886.35,12886.35,0],["2020-05-22",12886.35,12886.35,12886.35,12886.35,0],["2020-05-25",12886.35,12886.35,12886.35,12886.35,0],["2020-05-26",13689.74,13689.74,13689.74,13689.74,850],["2020-05-27",13625.47,13818.28,13625.47,13818.28,240],["2020-05-28",14075.37,14075.37,14075.37,14075.37,100],["2020-05-29",13625.47,13818.28,13625.47,13818.28,40],["2020-06-01",13946.83,13946.83,13946.83,13946.83,10],["2020-06-02",13946.83,13946.83,13946.83,13946.83,0],["2020-06-03",13946.83,13946.83,13946.83,13946.83,0],["2020-06-04",13946.83,13946.83,13946.83,13946.83,480],["2020-06-05",13946.83,14139.64,13754.01,13754.01,4010],["2020-06-08",13496.93,13496.93,13496.93,13496.93,2000],["2020-06-09",13496.93,13496.93,13496.93,13496.93,0],["2020-06-10",13496.93,13496.93,13496.93,13496.93,2000],["2020-06-11",13496.93,13496.93,13496.93,13496.93,0],["2020-06-12",13561.2,13561.2,13561.2,13561.2,70],["2020-06-15",13561.2,13561.2,13561.2,13561.2,400],["2020-06-16",14268.18,14268.18,14268.18,14268.18,60],["2020-06-17",14268.18,14268.18,14268.18,14268.18,130],["2020-06-18",14268.18,14653.81,14268.18,14653.81,960],["2020-06-19",14653.81,14653.81,14653.81,14653.81,300],["2020-06-22",13786.15,14782.35,13786.15,14782.35,60],["2020-06-23",14653.81,14653.81,14653.81,14653.81,1190],["2020-06-24",14653.81,14653.81,14653.81,14653.81,0],["2020-06-25",14139.64,14139.64,14139.64,14139.64,10],["2020-06-26",14139.64,14139.64,14139.64,14139.64,0],["2020-06-29",14525.27,14525.27,14396.72,14396.72,20],["2020-06-30",14268.18,14268.18,14139.64,14139.64,1990],["2020-07-01",14139.64,14139.64,14139.64,14139.64,0],["2020-07-02",14139.64,14139.64,14139.64,14139.64,500],["2020-07-03",14139.64,14139.64,14139.64,14139.64,0],["2020-07-06",14139.64,14139.64,14139.64,14139.64,40],["2020-07-07",14139.64,14139.64,14139.64,14139.64,0],["2020-07-08",14139.64,14139.64,14139.64,14139.64,0],["2020-07-09",14139.64,14139.64,14139.64,14139.64,300],["2020-07-10",14011.1,14011.1,14011.1,14011.1,30],["2020-07-13",14011.1,14011.1,14011.1,14011.1,0],["2020-07-14",14428.86,14428.86,14428.86,14428.86,10],["2020-07-15",14139.64,14139.64,14139.64,14139.64,100],["2020-07-16",14139.64,14139.64,14139.64,14139.64,0],["2020-07-17",14139.64,14139.64,14139.64,14139.64,420],["2020-07-20",14139.64,14139.64,14139.64,14139.64,0],["2020-07-21",14332.45,14396.72,14332.45,14396.72,900],["2020-07-22",14396.72,14396.72,14396.72,14396.72,0],["2020-07-23",13625.47,13625.47,13625.47,13625.47,10],["2020-07-24",13625.47,13625.47,13625.47,13625.47,0],["2020-07-27",13496.93,13496.93,13304.11,13304.11,1100],["2020-07-28",13593.33,13593.33,13593.33,13593.33,60],["2020-07-29",13593.33,13593.33,13593.33,13593.33,2650],["2020-07-30",13593.33,13593.33,13593.33,13593.33,0],["2020-07-31",13593.33,13593.33,13593.33,13593.33,0],["2020-08-03",13593.33,13593.33,13593.33,13593.33,0],["2020-08-04",13593.33,13593.33,13593.33,13593.33,0],["2020-08-05",13946.83,13946.83,13946.83,13946.83,10],["2020-08-06",13946.83,13946.83,13946.83,13946.83,0],["2020-08-07",14075.37,14236.05,14075.37,14236.05,100],["2020-08-10",14236.05,14236.05,14236.05,14236.05,0],["2020-08-11",14236.05,14236.05,14236.05,14236.05,0],["2020-08-12",14236.05,14236.05,14236.05,14236.05,0],["2020-08-13",14396.72,14396.72,14396.72,14396.72,10],["2020-08-14",14396.72,14396.72,14396.72,14396.72,100],["2020-08-17",14396.72,14396.72,14396.72,14396.72,0],["2020-08-18",14396.72,14396.72,14396.72,14396.72,0],["2020-08-19",14396.72,14396.72,14396.72,14396.72,0],["2020-08-20",14396.72,14396.72,14396.72,14396.72,0],["2020-08-21",14396.72,14396.72,14396.72,14396.72,0],["2020-08-24",14396.72,14396.72,14396.72,14396.72,0],["2020-08-25",14396.72,14396.72,14396.72,14396.72,0],["2020-08-26",13946.83,13946.83,13946.83,13946.83,10],["2020-08-27",14236.05,14236.05,14236.05,14236.05,50],["2020-08-28",14428.86,14428.86,14428.86,14428.86,40],["2020-08-31",14428.86,14428.86,14428.86,14428.86,0],["2020-09-01",14428.86,14428.86,14428.86,14428.86,0],["2020-09-03",13818.28,13818.28,13818.28,13818.28,10],["2020-09-04",14139.64,14139.64,14139.64,14139.64,10],["2020-09-07",14139.64,14139.64,14139.64,14139.64,0],["2020-09-08",14139.64,14685.94,14139.64,14685.94,60],["2020-09-09",14685.94,14782.35,14685.94,14782.35,5400],["2020-09-10",13786.15,13786.15,13786.15,13786.15,10],["2020-09-11",14460.99,14460.99,14460.99,14460.99,4510],["2020-09-14",14460.99,14460.99,14460.99,14460.99,0],["2020-09-15",14460.99,14460.99,14460.99,14460.99,0],["2020-09-16",14460.99,14460.99,14460.99,14460.99,0],["2020-09-17",14460.99,14460.99,14460.99,14460.99,0],["2020-09-18",14846.62,15007.3,14846.62,15007.3,30],["2020-09-21",15103.71,15296.52,15103.71,15296.52,20],["2020-09-22",15296.52,15296.52,15296.52,15296.52,0],["2020-09-23",15296.52,15296.52,15296.52,15296.52,0],["2020-09-24",14975.16,14975.16,14975.16,14975.16,1240],["2020-09-25",14975.16,14975.16,14975.16,14975.16,0],["2020-09-28",14975.16,14975.16,14975.16,14975.16,0],["2020-09-29",14975.16,14975.16,14975.16,14975.16,0],["2020-09-30",16003.5,16003.5,15489.33,15489.33,980],["2020-10-01",15489.33,15489.33,15489.33,15489.33,10],["2020-10-02",15489.33,15489.33,15489.33,15489.33,0],["2020-10-05",15746.42,15746.42,15746.42,15746.42,120],["2020-10-06",15746.42,15746.42,15746.42,15746.42,0],["2020-10-07",15810.69,15810.69,15810.69,15810.69,110],["2020-10-08",16003.5,16003.5,16003.5,16003.5,20],["2020-10-09",16003.5,16067.77,16003.5,16067.77,1070],["2020-10-12",14943.03,14943.03,14943.03,14943.03,10],["2020-10-13",15264.38,15264.38,15264.38,15264.38,0],["2020-10-14",15264.38,15264.38,15264.38,15264.38,0],["2020-10-15",14782.35,14782.35,14782.35,14782.35,2500],["2020-10-16",14782.35,14782.35,14782.35,14782.35,120],["2020-10-19",15810.69,15810.69,15810.69,15810.69,5020],["2020-10-20",15810.69,16067.77,15810.69,16067.77,5100],["2020-10-21",16067.77,16067.77,16067.77,16067.77,0],["2020-10-22",15135.84,15135.84,15135.84,15135.84,100],["2020-10-23",15135.84,15135.84,15135.84,15135.84,0],["2020-10-26",15135.84,15135.84,15135.84,15135.84,30],["2020-10-27",15135.84,15135.84,15135.84,15135.84,0],["2020-10-28",15135.84,15135.84,15135.84,15135.84,0],["2020-10-29",15135.84,16164.18,15135.84,16164.18,2010],["2020-10-30",17288.92,17288.92,16196.31,16196.31,270],["2020-11-02",16581.94,16581.94,16581.94,16581.94,110],["2020-11-03",16581.94,16581.94,15457.2,16581.94,240],["2020-11-04",16710.48,16710.48,16067.77,16067.77,80],["2020-11-05",16453.4,16453.4,16453.4,16453.4,30],["2020-11-06",16517.67,16710.48,16517.67,16710.48,1310],["2020-11-09",16421.26,17224.65,16421.26,17224.65,4080],["2020-11-10",17674.55,17674.55,17610.28,17674.55,4350],["2020-11-11",17031.84,17031.84,17031.84,17031.84,10],["2020-11-12",17321.06,17353.19,16710.48,16710.48,120],["2020-11-13",16710.48,17031.84,16453.4,17031.84,730],["2020-11-16",16453.4,17353.19,16453.4,17353.19,4230],["2020-11-17",17353.19,17353.19,17353.19,17353.19,260],["2020-11-18",17353.19,17353.19,17353.19,17353.19,250],["2020-11-19",17353.19,17353.19,17213.25,17213.25,120],["2020-11-20",17493.14,17493.14,17493.14,17493.14,50],["2020-11-23",16793.41,18472.75,16268.62,18472.75,5210],["2020-11-24",17493.14,17493.14,17213.25,17213.25,70],["2020-11-25",16093.69,17213.25,16093.69,17213.25,620],["2020-11-26",17213.25,17213.25,17213.25,17213.25,0],["2020-11-27",16793.41,16793.41,16023.71,16023.71,340],["2020-11-30",14974.13,17073.3,14974.13,16793.41,130],["2020-12-01",16793.41,16793.41,16793.41,16793.41,0],["2020-12-02",16443.55,16443.55,15743.82,16443.55,550],["2020-12-03",16793.41,16793.41,16793.41,16793.41,2130],["2020-12-04",16793.41,16793.41,16793.41,16793.41,90],["2020-12-07",16863.39,16863.39,16443.55,16828.4,40],["2020-12-08",16793.41,16793.41,16793.41,16793.41,30],["2020-12-09",16443.55,16443.55,16443.55,16443.55,700],["2020-12-10",16443.55,16443.55,16443.55,16443.55,0],["2020-12-11",16233.63,16233.63,16163.66,16163.66,30],["2020-12-14",16163.66,16163.66,16163.66,16163.66,0],["2020-12-15",16093.69,16093.69,16093.69,16093.69,1120],["2020-12-16",16128.67,16163.66,16128.67,16163.66,570],["2020-12-17",16233.63,16233.63,16233.63,16233.63,70],["2020-12-18",15953.74,16233.63,15953.74,16233.63,110],["2020-12-21",15918.76,16233.63,15673.85,16233.63,490],["2020-12-22",16233.63,16233.63,15813.8,15813.8,530],["2020-12-23",15743.82,15743.82,15743.82,15743.82,100],["2020-12-24",14659.25,15673.85,14659.25,15673.85,50],["2020-12-25",15953.74,16023.71,15953.74,16023.71,20],["2020-12-28",16023.71,16023.71,16023.71,16023.71,40],["2020-12-29",16023.71,16653.47,16023.71,16653.47,570],["2020-12-30",15498.92,16758.43,15498.92,16233.63,150],["2020-12-31",15393.96,16793.41,15393.96,16793.41,1590],["2021-01-04",16793.41,16793.41,16793.41,16793.41,0],["2021-01-05",15673.85,15673.85,15638.87,15673.85,1200],["2021-01-06",15673.85,15673.85,15673.85,15673.85,0],["2021-01-07",15673.85,15673.85,15673.85,15673.85,0],["2021-01-08",15673.85,15673.85,15673.85,15673.85,0],["2021-01-11",15673.85,15673.85,15673.85,15673.85,0],["2021-01-12",16093.69,16443.55,16093.69,16443.55,500],["2021-01-13",16443.55,16443.55,16443.55,16443.55,0],["2021-01-14",16443.55,16443.55,16443.55,16443.55,2400],["2021-01-15",16443.55,16443.55,16443.55,16443.55,400],["2021-01-18",16443.55,16443.55,16443.55,16443.55,0],["2021-01-19",16443.55,16443.55,16443.55,16443.55,500],["2021-01-20",16793.41,16793.41,16443.55,16443.55,3000],["2021-01-21",15393.96,15393.96,15393.96,15393.96,1000],["2021-01-22",16093.69,16093.69,16093.69,16093.69,1900],["2021-01-25",16093.69,16093.69,16093.69,16093.69,0],["2021-01-26",16093.69,16093.69,16093.69,16093.69,0],["2021-01-27",16058.7,16058.7,16058.7,16058.7,900],["2021-01-28",16093.69,16093.69,16093.69,16093.69,1600],["2021-01-29",16093.69,16093.69,16093.69,16093.69,0],["2021-02-01",16093.69,16093.69,16093.69,16093.69,0],["2021-02-02",16093.69,16093.69,16093.69,16093.69,0],["2021-02-03",16093.69,16093.69,16093.69,16093.69,0],["2021-02-04",16093.69,16093.69,16093.69,16093.69,0],["2021-02-05",16093.69,16093.69,16093.69,16093.69,200],["2021-02-08",16093.69,16093.69,16093.69,16093.69,0],["2021-02-09",16093.69,16093.69,16093.69,16093.69,0],["2021-02-17",16093.69,16093.69,16093.69,16093.69,0],["2021-02-18",16093.69,16093.69,16093.69,16093.69,0],["2021-02-19",16093.69,16093.69,16093.69,16093.69,0],["2021-02-22",16093.69,16093.69,16093.69,16093.69,0],["2021-02-23",16093.69,16093.69,16093.69,16093.69,200],["2021-02-24",16443.55,16443.55,16303.6,16303.6,5600],["2021-02-25",16233.63,16303.6,16233.63,16303.6,2500],["2021-02-26",16303.6,16303.6,16303.6,16303.6,700],["2021-03-01",16303.6,16303.6,16093.69,16093.69,800],["2021-03-02",16093.69,16093.69,16093.69,16093.69,0],["2021-03-03",16093.69,16093.69,16093.69,16093.69,0],["2021-03-04",15393.96,17143.28,15393.96,17143.28,1200],["2021-03-05",17143.28,17143.28,17143.28,17143.28,0],["2021-03-08",17143.28,17143.28,17143.28,17143.28,0],["2021-03-09",17143.28,17143.28,17143.28,17143.28,0],["2021-03-10",17143.28,17143.28,17143.28,17143.28,100],["2021-03-11",17143.28,17143.28,16023.71,16023.71,2000],["2021-03-12",17073.3,17143.28,17073.3,17143.28,2900],["2021-03-15",17143.28,17143.28,17143.28,17143.28,0],["2021-03-16",18052.92,18052.92,18052.92,18052.92,1000],["2021-03-17",17493.14,17493.14,17493.14,17493.14,80000],["2021-03-18",16373.58,16373.58,16373.58,16373.58,700],["2021-03-19",17248.23,17248.23,17248.23,17248.23,200],["2021-03-22",17248.23,17248.23,17248.23,17248.23,0],["2021-03-23",17248.23,17248.23,17248.23,17248.23,0],["2021-03-24",17248.23,17248.23,17248.23,17248.23,0],["2021-03-25",16233.63,16268.62,16233.63,16233.63,2100],["2021-03-26",16233.63,16233.63,16233.63,16233.63,0],["2021-03-29",16233.63,16233.63,16233.63,16233.63,0],["2021-03-30",16233.63,16233.63,16233.63,16233.63,0],["2021-03-31",16233.63,16233.63,16233.63,16233.63,0],["2021-04-01",16233.63,16233.63,16233.63,16233.63,0],["2021-04-02",16233.63,16233.63,16233.63,16233.63,0],["2021-04-05",16233.63,16233.63,16233.63,16233.63,0],["2021-04-06",16233.63,16233.63,16233.63,16233.63,0],["2021-04-07",16233.63,16233.63,16233.63,16233.63,0],["2021-04-08",16233.63,16233.63,16233.63,16233.63,0],["2021-04-09",16233.63,16233.63,16233.63,16233.63,0],["2021-04-12",16233.63,16233.63,16233.63,16233.63,0],["2021-04-13",16233.63,16233.63,16233.63,16233.63,0],["2021-04-14",16233.63,16233.63,16233.63,16233.63,0],["2021-04-15",16233.63,16233.63,16233.63,16233.63,0],["2021-04-16",16233.63,16233.63,16233.63,16233.63,0],["2021-04-19",15393.96,17353.19,15393.96,17353.19,4700],["2021-04-20",17353.19,17353.19,17353.19,17353.19,500],["2021-04-22",16513.52,16513.52,16513.52,16513.52,100],["2021-04-23",16513.52,16513.52,16513.52,16513.52,0],["2021-04-26",16793.41,17493.14,16793.41,17353.19,12000],["2021-04-27",16793.41,16793.41,16793.41,16793.41,1000],["2021-04-28",16793.41,16793.41,16793.41,16793.41,0],["2021-04-29",16793.41,16793.41,16793.41,16793.41,0],["2021-05-04",16793.41,16793.41,16793.41,16793.41,700],["2021-05-05",17143.28,17493.14,17143.28,17493.14,2000],["2021-05-06",17493.14,17493.14,16653.47,17143.28,11900],["2021-05-07",17143.28,17143.28,17143.28,17143.28,1300],["2021-05-10",17143.28,17143.28,17143.28,17143.28,0],["2021-05-11",17143.28,17143.28,17143.28,17143.28,0],["2021-05-12",17143.28,17143.28,17143.28,17143.28,3000],["2021-05-13",17143.28,17143.28,17143.28,17143.28,0],["2021-05-14",17143.28,17143.28,17143.28,17143.28,0],["2021-05-17",16093.69,16093.69,16093.69,16093.69,100],["2021-05-18",16093.69,16093.69,15743.82,15743.82,2000],["2021-05-19",16793.41,16793.41,16723.44,16723.44,3100],["2021-05-20",16723.44,16723.44,16723.44,16723.44,0],["2021-05-21",16723.44,16723.44,16723.44,16723.44,0],["2021-05-24",16723.44,16723.44,16723.44,16723.44,0],["2021-05-25",16723.44,16723.44,16723.44,16723.44,0],["2021-05-26",16723.44,16723.44,16723.44,16723.44,0],["2021-05-27",16723.44,16723.44,16723.44,16723.44,0],["2021-05-28",16723.44,16723.44,16723.44,16723.44,0],["2021-05-31",16723.44,16723.44,16723.44,16723.44,0],["2021-06-01",16723.44,16723.44,16723.44,16723.44,0],["2021-06-02",16723.44,16723.44,16723.44,16723.44,0],["2021-06-03",17493.14,17493.14,17143.28,17143.28,1100],["2021-06-04",17143.28,17143.28,17143.28,17143.28,0],["2021-06-07",18332.81,18332.81,18332.81,18332.81,100],["2021-06-08",17073.3,19487.36,17073.3,19487.36,200],["2021-06-09",19487.36,19487.36,19487.36,19487.36,0],["2021-06-10",20816.83,20816.83,18157.88,18157.88,600],["2021-06-11",19382.4,19382.4,16898.37,16968.34,2100],["2021-06-14",17038.32,18122.89,17003.33,18122.89,1500],["2021-06-15",18857.6,19382.4,18857.6,19382.4,6200],["2021-06-16",19382.4,19382.4,19382.4,19382.4,0],["2021-06-17",18052.92,18052.92,18052.92,18052.92,100],["2021-06-18",18052.92,18052.92,18052.92,18052.92,0],["2021-06-21",16933.36,19102.51,16933.36,19102.51,600],["2021-06-22",19102.51,19102.51,19102.51,19102.51,0],["2021-06-23",19102.51,19102.51,19102.51,19102.51,100],["2021-06-24",19102.51,19102.51,19102.51,19102.51,200],["2021-06-25",19102.51,19102.51,19102.51,19102.51,0],["2021-06-28",19102.51,19102.51,19102.51,19102.51,0],["2021-06-29",19102.51,19102.51,19102.51,19102.51,0],["2021-06-30",19102.51,19102.51,19102.51,19102.51,0],["2021-07-01",19102.51,19102.51,19102.51,19102.51,0],["2021-07-02",18192.86,18192.86,18192.86,18192.86,200],["2021-07-05",17073.3,17073.3,17073.3,17073.3,100],["2021-07-06",16828.4,16828.4,16828.4,16828.4,100],["2021-07-07",16828.4,16828.4,16828.4,16828.4,0],["2021-07-08",16828.4,16828.4,15883.77,15883.77,200],["2021-07-09",16968.34,16968.34,16793.41,16793.41,300],["2021-07-12",16093.69,16793.41,16093.69,16163.66,3400],["2021-07-13",16163.66,16163.66,16163.66,16163.66,0],["2021-07-14",16163.66,16163.66,16163.66,16163.66,0],["2021-07-15",16163.66,16163.66,16163.66,16163.66,0],["2021-07-16",16163.66,16163.66,16163.66,16163.66,0],["2021-07-19",16163.66,16163.66,16163.66,16163.66,400],["2021-07-20",16163.66,16163.66,16163.66,16163.66,0],["2021-07-21",15114.07,15114.07,15114.07,15114.07,100],["2021-07-22",15114.07,15114.07,15114.07,15114.07,0],["2021-07-23",15114.07,15114.07,15114.07,15114.07,0],["2021-07-26",15708.84,15813.8,15708.84,15813.8,500],["2021-07-27",15813.8,15813.8,15813.8,15813.8,0],["2021-07-28",16128.67,16128.67,16128.67,16128.67,100],["2021-07-29",16443.55,16443.55,16443.55,16443.55,200],["2021-07-30",16443.55,16443.55,16443.55,16443.55,0],["2021-08-02",16443.55,16443.55,16443.55,16443.55,0],["2021-08-03",16443.55,16443.55,16443.55,16443.55,0],["2021-08-04",17353.19,17423.17,16233.63,16233.63,3600],["2021-08-05",16793.41,16793.41,16793.41,16793.41,200],["2021-08-06",16793.41,16793.41,16793.41,16793.41,0],["2021-08-09",16793.41,17143.28,16793.41,16793.41,6600],["2021-08-10",16793.41,16793.41,16793.41,16793.41,0],["2021-08-11",16793.41,16793.41,16793.41,16793.41,0],["2021-08-12",16793.41,16793.41,16793.41,16793.41,0],["2021-08-13",16828.4,16828.4,16828.4,16828.4,3000],["2021-08-16",17493.14,17493.14,17493.14,17493.14,300],["2021-08-17",17493.14,17493.14,17493.14,17493.14,0],["2021-08-18",17493.14,17493.14,17493.14,17493.14,0],["2021-08-19",17493.14,17493.14,17493.14,17493.14,100],["2021-08-20",17493.14,17493.14,17493.14,17493.14,0],["2021-08-23",16793.41,16793.41,16793.41,16793.41,1200],["2021-08-24",16793.41,16793.41,16793.41,16793.41,0],["2021-08-25",16793.41,16793.41,16793.41,16793.41,0],["2021-08-26",16793.41,16793.41,16793.41,16793.41,0],["2021-08-27",16793.41,16793.41,16793.41,16793.41,0],["2021-08-30",16793.41,16793.41,16793.41,16793.41,0],["2021-08-31",16793.41,16793.41,16793.41,16793.41,0],["2021-09-01",16933.36,16933.36,16933.36,16933.36,100],["2021-09-06",16933.36,16933.36,16933.36,16933.36,0],["2021-09-07",16933.36,16933.36,16933.36,16933.36,0],["2021-09-08",16933.36,16933.36,16933.36,16933.36,500],["2021-09-09",16933.36,16933.36,16933.36,16933.36,0],["2021-09-10",16933.36,16933.36,16933.36,16933.36,0],["2021-09-13",18052.92,18052.92,17982.95,17982.95,200],["2021-09-14",17982.95,17982.95,17982.95,17982.95,0],["2021-09-15",16793.41,16793.41,16793.41,16793.41,3900],["2021-09-16",16933.36,16933.36,16933.36,16933.36,3900],["2021-09-17",16933.36,16933.36,16933.36,16933.36,0],["2021-09-20",18052.92,18087.9,18052.92,18087.9,3100],["2021-09-21",18087.9,18087.9,18087.9,18087.9,0],["2021-09-22",18087.9,18087.9,18087.9,18087.9,0],["2021-09-23",18087.9,18087.9,18087.9,18087.9,0],["2021-09-24",16898.37,18122.89,16828.4,18122.89,1800],["2021-09-27",19242.45,19382.4,19242.45,19312.42,1400],["2021-09-28",19312.42,19312.42,19312.42,19312.42,0],["2021-09-29",18122.89,18122.89,17982.95,17982.95,300],["2021-09-30",17982.95,17982.95,17982.95,17982.95,0],["2021-10-01",17982.95,17982.95,17982.95,17982.95,0],["2021-10-04",17982.95,17982.95,17982.95,17982.95,500],["2021-10-05",17982.95,17982.95,17982.95,17982.95,100],["2021-10-06",18402.78,18402.78,18402.78,18402.78,200],["2021-10-07",17213.25,19662.29,17213.25,17598.1,1400],["2021-10-08",18122.89,18612.7,18122.89,18192.86,1100],["2021-10-11",18192.86,18192.86,18192.86,18192.86,500],["2021-10-12",18192.86,18542.73,18192.86,18542.73,300],["2021-10-13",18542.73,18542.73,18542.73,18542.73,300],["2021-10-14",18822.62,19242.45,18822.62,19242.45,1500],["2021-10-15",19242.45,20292.04,19242.45,20292.04,1200],["2021-10-18",21691.49,21691.49,19942.18,20117.11,2700],["2021-10-19",18892.59,18892.59,18892.59,18892.59,100],["2021-10-20",18927.58,18927.58,18892.59,18892.59,400],["2021-10-21",18017.93,18017.93,18017.93,18017.93,100],["2021-10-22",18017.93,18017.93,18017.93,18017.93,0],["2021-10-25",18542.73,19102.51,18542.73,19102.51,300],["2021-10-26",18262.84,18262.84,17912.97,17912.97,1700],["2021-10-27",17912.97,17912.97,17912.97,17912.97,0],["2021-10-28",18892.59,19137.49,18892.59,19102.51,3300],["2021-10-29",20292.04,20431.99,19907.19,20431.99,7500],["2021-11-01",21831.44,21831.44,21691.49,21691.49,19500],["2021-11-02",21691.49,23195.9,21691.49,23195.9,7300],["2021-11-03",22391.22,23230.89,21691.49,21691.49,6100],["2021-11-04",21691.49,23090.94,21691.49,23090.94,2100],["2021-11-05",22181.3,23055.96,22181.3,22741.08,1200],["2021-11-08",21691.49,21761.46,21691.49,21761.46,4600],["2021-11-09",22321.24,22391.22,22251.27,22251.27,2100],["2021-11-10",22251.27,23125.93,22251.27,23090.94,10800],["2021-11-11",23300.86,24700.31,22741.08,23090.94,26100],["2021-11-12",23090.94,23090.94,22741.08,23090.94,4000],["2021-11-15",23090.94,23790.67,22671.11,23790.67,16600],["2021-11-16",23790.67,23790.67,22391.22,22391.22,33500],["2021-11-17",22426.2,23440.81,22426.2,22601.13,8300],["2021-11-18",22601.13,22601.13,22041.35,22391.22,6800],["2021-11-19",23355.08,23355.08,21501.5,21501.5,800],["2021-11-22",21501.5,21501.5,20611.78,20611.78,2000],["2021-11-23",19277.21,19425.49,19277.21,19277.21,5100],["2021-11-24",19277.21,19277.21,19165.99,19277.21,7000],["2021-11-25",19425.49,19425.49,19425.49,19425.49,200],["2021-11-26",19499.64,19499.64,19499.64,19499.64,300],["2021-11-29",18387.49,18535.78,18387.49,18387.49,700],["2021-11-30",19277.21,19647.92,19277.21,19647.92,5500],["2021-12-01",19722.07,19722.07,19722.07,19722.07,100],["2021-12-02",19722.07,19722.07,18980.63,19277.21,3300],["2021-12-03",19277.21,19351.35,19277.21,19351.35,3200],["2021-12-06",19277.21,19351.35,19277.21,19277.21,6200],["2021-12-07",19277.21,19277.21,19277.21,19277.21,1700],["2021-12-08",18906.49,18906.49,18090.92,18127.99,14500],["2021-12-09",18165.06,18165.06,18165.06,18165.06,200],["2021-12-10",18165.06,18165.06,18165.06,18165.06,0],["2021-12-13",18165.06,18572.85,17275.34,18535.78,2800],["2021-12-14",18535.78,18535.78,18535.78,18535.78,0],["2021-12-15",18609.92,19128.92,18609.92,19128.92,200],["2021-12-16",19091.85,19128.92,19091.85,19091.85,3500],["2021-12-17",18535.78,18535.78,18535.78,18535.78,1400],["2021-12-20",18165.06,18165.06,18165.06,18165.06,200],["2021-12-21",18165.06,18165.06,18165.06,18165.06,0],["2021-12-22",18165.06,18165.06,18165.06,18165.06,0],["2021-12-23",18165.06,18165.06,17423.63,17423.63,1200],["2021-12-24",17423.63,18535.78,17423.63,18239.2,2800],["2021-12-27",18535.78,18906.49,18535.78,18906.49,700],["2021-12-28",18535.78,19277.21,18461.63,19203.06,3400],["2021-12-29",18053.85,19203.06,18053.85,19128.92,3200],["2021-12-30",19203.06,19203.06,19054.78,19128.92,2400],["2021-12-31",17868.49,19203.06,17868.49,18943.56,3300],["2022-01-04",18943.56,18943.56,17794.34,18943.56,3300],["2022-01-05",18943.56,19425.49,18943.56,19425.49,1100],["2022-01-06",18869.42,19240.13,18127.99,18127.99,3900],["2022-01-07",18127.99,19128.92,18127.99,19128.92,400],["2022-01-10",19054.78,19054.78,18313.35,19017.71,1100],["2022-01-11",18276.27,18832.35,18276.27,18535.78,2400],["2022-01-12",18239.2,18239.2,17534.84,17534.84,600],["2022-01-13",17534.84,17794.34,17534.84,17794.34,1000],["2022-01-14",17757.27,17757.27,17757.27,17757.27,200],["2022-01-17",17757.27,17757.27,17757.27,17757.27,0],["2022-01-18",17757.27,17757.27,17757.27,17757.27,1100],["2022-01-19",17757.27,17794.34,17757.27,17794.34,800],["2022-01-20",17794.34,17794.34,17089.99,17089.99,400],["2022-01-21",17423.63,17423.63,17423.63,17423.63,100],["2022-01-24",17794.34,17794.34,17794.34,17794.34,400],["2022-01-25",17794.34,17831.42,17794.34,17831.42,300],["2022-01-26",17831.42,17831.42,17831.42,17831.42,0],["2022-01-27",17831.42,17831.42,17831.42,17831.42,0],["2022-01-28",17831.42,17831.42,17831.42,17831.42,0],["2022-02-07",17831.42,17831.42,17831.42,17831.42,0],["2022-02-08",17052.91,18498.7,17052.91,17794.34,3700],["2022-02-09",17794.34,17794.34,17052.91,17423.63,1800],["2022-02-10",17794.34,17794.34,17794.34,17794.34,1300],["2022-02-11",17571.92,17794.34,17571.92,17794.34,3000],["2022-02-14",17794.34,17794.34,17794.34,17794.34,0],["2022-02-15",17794.34,17794.34,17534.84,17794.34,900],["2022-02-16",17794.34,17868.49,17794.34,17868.49,1400],["2022-02-17",17868.49,18127.99,17868.49,18127.99,200],["2022-02-18",17794.34,17794.34,17794.34,17794.34,1700],["2022-02-21",17868.49,17868.49,17831.42,17831.42,1100],["2022-02-22",17831.42,17831.42,17831.42,17831.42,300],["2022-02-23",17868.49,18165.06,17868.49,18165.06,2800],["2022-02-24",18165.06,18165.06,18165.06,18165.06,0],["2022-02-25",18461.63,18461.63,18165.06,18387.49,1500],["2022-02-28",18350.42,18350.42,17646.06,17646.06,1200],["2022-03-01",17646.06,18165.06,17646.06,18165.06,2100],["2022-03-02",18165.06,18165.06,18165.06,18165.06,600],["2022-03-03",18053.85,18165.06,18053.85,18165.06,2800],["2022-03-04",17571.92,17571.92,17423.63,17423.63,1000],["2022-03-07",17460.7,18165.06,17460.7,18165.06,3500],["2022-03-08",17534.84,18832.35,17534.84,18535.78,3600],["2022-03-09",18795.28,18795.28,17942.63,18721.13,900],["2022-03-10",18684.06,18684.06,18535.78,18535.78,400],["2022-03-11",18535.78,18535.78,18090.92,18165.06,1200],["2022-03-14",17238.27,18090.92,17201.2,18090.92,1800],["2022-03-15",17794.34,17794.34,17646.06,17646.06,600],["2022-03-16",17683.13,17683.13,17683.13,17683.13,300],["2022-03-17",17683.13,17683.13,17683.13,17683.13,600],["2022-03-18",17683.13,17683.13,17683.13,17683.13,0],["2022-03-21",17683.13,17683.13,17683.13,17683.13,2600],["2022-03-22",17683.13,17720.2,17683.13,17720.2,200],["2022-03-23",17720.2,18127.99,17720.2,18127.99,3400],["2022-03-24",18127.99,18127.99,17720.2,17720.2,500],["2022-03-25",18165.06,18165.06,18165.06,18165.06,100],["2022-03-28",17646.06,18165.06,17460.7,18165.06,800],["2022-03-29",17534.84,18498.7,17497.77,18498.7,1300],["2022-03-30",18461.63,18535.78,18461.63,18498.7,8500],["2022-03-31",18498.7,18498.7,18498.7,18498.7,0],["2022-04-01",18350.42,18498.7,17868.49,17868.49,900],["2022-04-04",17720.2,17720.2,17720.2,17720.2,100],["2022-04-05",17571.92,17794.34,17571.92,17794.34,200],["2022-04-06",17794.34,18165.06,17794.34,18165.06,4000],["2022-04-07",18165.06,18165.06,18165.06,18165.06,0],["2022-04-08",18165.06,18165.06,18165.06,18165.06,0],["2022-04-12",18165.06,18165.06,17646.06,17646.06,3000],["2022-04-13",18498.7,18535.78,18090.92,18090.92,3400],["2022-04-14",17720.2,17720.2,17646.06,17720.2,1300],["2022-04-15",17794.34,17794.34,17794.34,17794.34,200],["2022-04-18",17497.77,17497.77,17497.77,17497.77,200],["2022-04-19",17534.84,17534.84,17497.77,17497.77,500],["2022-04-20",17423.63,17571.92,17423.63,17460.7,1400],["2022-04-21",17423.63,17423.63,16608.05,16608.05,300],["2022-04-22",16608.05,16608.05,16608.05,16608.05,0],["2022-04-25",16608.05,16608.05,16608.05,16608.05,0],["2022-04-26",16608.05,16608.05,16608.05,16608.05,0],["2022-04-27",16608.05,16608.05,16608.05,16608.05,0],["2022-04-28",17720.2,17720.2,17720.2,17720.2,500],["2022-04-29",17720.2,17720.2,17720.2,17720.2,0],["2022-05-04",17720.2,17720.2,17720.2,17720.2,0],["2022-05-05",17720.2,17720.2,17720.2,17720.2,100],["2022-05-06",17720.2,17720.2,17720.2,17720.2,100],["2022-05-09",17720.2,17720.2,17720.2,17720.2,0],["2022-05-10",17720.2,17720.2,17720.2,17720.2,200],["2022-05-11",17683.13,17720.2,17683.13,17720.2,1200],["2022-05-12",17720.2,17720.2,17720.2,17720.2,0],["2022-05-13",17201.2,17201.2,16496.84,16496.84,4400],["2022-05-16",17646.06,17646.06,17646.06,17646.06,100],["2022-05-17",18535.78,18535.78,18535.78,18535.78,100],["2022-05-18",17386.56,17386.56,17312.41,17312.41,2300],["2022-05-19",16941.7,16941.7,16941.7,16941.7,200],["2022-05-20",16978.77,16978.77,16978.77,16978.77,100],["2022-05-23",16459.77,16459.77,16459.77,16459.77,200],["2022-05-24",16459.77,16459.77,16459.77,16459.77,0],["2022-05-25",16459.77,16459.77,16459.77,16459.77,0],["2022-05-26",17608.99,17608.99,17608.99,17608.99,100],["2022-05-27",17608.99,17608.99,17608.99,17608.99,0],["2022-05-30",17608.99,17608.99,17608.99,17608.99,100],["2022-05-31",17608.99,17608.99,17608.99,17608.99,0],["2022-06-01",17608.99,17608.99,17608.99,17608.99,0],["2022-06-02",16533.91,16533.91,16533.91,16533.91,100],["2022-06-03",16533.91,16533.91,16533.91,16533.91,0],["2022-06-06",16830.48,17646.06,16830.48,16830.48,700],["2022-06-07",16830.48,16830.48,16830.48,16830.48,0],["2022-06-08",16830.48,16830.48,16830.48,16830.48,100],["2022-06-09",16830.48,16830.48,16830.48,16830.48,0],["2022-06-10",16830.48,16830.48,16830.48,16830.48,0],["2022-06-13",16830.48,16830.48,16830.48,16830.48,0],["2022-06-14",16830.48,16830.48,16830.48,16830.48,0],["2022-06-15",16830.48,16830.48,16830.48,16830.48,0],["2022-06-16",16830.48,16830.48,16830.48,16830.48,0],["2022-06-17",16830.48,16830.48,16830.48,16830.48,0],["2022-06-20",16830.48,16830.48,16830.48,16830.48,100],["2022-06-21",16459.77,16459.77,16459.77,16459.77,100],["2022-06-22",16459.77,16459.77,16459.77,16459.77,0],["2022-06-23",16311.48,16682.2,16311.48,16682.2,600],["2022-06-24",16682.2,16682.2,16682.2,16682.2,0],["2022-06-27",15607.12,15607.12,15607.12,15607.12,100],["2022-06-28",16682.2,16682.2,16682.2,16682.2,100],["2022-06-29",16682.2,16682.2,16682.2,16682.2,0],["2022-06-30",16682.2,16682.2,16682.2,16682.2,0],["2022-07-01",16682.2,16682.2,16682.2,16682.2,0],["2022-07-04",16682.2,16682.2,16682.2,16682.2,0],["2022-07-05",16682.2,16682.2,16682.2,16682.2,0],["2022-07-06",16719.27,16719.27,16682.2,16719.27,300],["2022-07-07",16719.27,16719.27,16719.27,16719.27,0],["2022-07-08",16719.27,16719.27,16719.27,16719.27,100],["2022-07-11",16719.27,16719.27,16719.27,16719.27,100],["2022-07-12",16719.27,16719.27,16719.27,16719.27,0],["2022-07-13",16719.27,16719.27,16719.27,16719.27,0],["2022-07-14",16830.48,16830.48,16830.48,16830.48,200],["2022-07-15",16830.48,16830.48,16830.48,16830.48,0],["2022-07-18",16941.7,16941.7,16867.56,16941.7,1000],["2022-07-19",16904.63,17052.91,16904.63,17052.91,600],["2022-07-20",17052.91,17052.91,17052.91,17052.91,0],["2022-07-21",17052.91,17052.91,17052.91,17052.91,0],["2022-07-22",17052.91,17052.91,17052.91,17052.91,0],["2022-07-25",17052.91,17052.91,17052.91,17052.91,0],["2022-07-26",17052.91,17052.91,17052.91,17052.91,0],["2022-07-27",17052.91,17052.91,17052.91,17052.91,0],["2022-07-28",17052.91,17052.91,17052.91,17052.91,0],["2022-07-29",17127.06,17127.06,17127.06,17127.06,1300],["2022-08-01",17127.06,17127.06,17127.06,17127.06,0],["2022-08-02",17127.06,17127.06,17127.06,17127.06,0],["2022-08-03",17794.34,17794.34,17794.34,17794.34,1500],["2022-08-04",17794.34,17794.34,17794.34,17794.34,0],["2022-08-05",17794.34,17794.34,17794.34,17794.34,0],["2022-08-08",17794.34,17794.34,17794.34,17794.34,0],["2022-08-09",17794.34,17794.34,17794.34,17794.34,0],["2022-08-10",16608.05,16608.05,16608.05,16608.05,100],["2022-08-11",17720.2,17757.27,17720.2,17720.2,4200],["2022-08-12",18165.06,18165.06,18165.06,18165.06,100],["2022-08-15",18127.99,18165.06,18127.99,18165.06,3000],["2022-08-16",18165.06,18165.06,18165.06,18165.06,0],["2022-08-17",18165.06,18165.06,18165.06,18165.06,0],["2022-08-18",18165.06,18165.06,18165.06,18165.06,0],["2022-08-19",18165.06,18165.06,18165.06,18165.06,0],["2022-08-22",18165.06,18165.06,18165.06,18165.06,0],["2022-08-23",18165.06,18165.06,18165.06,18165.06,0],["2022-08-24",18165.06,18165.06,18165.06,18165.06,0],["2022-08-25",18165.06,18165.06,18165.06,18165.06,0],["2022-08-26",16941.7,16941.7,16941.7,16941.7,100],["2022-08-29",16311.48,16311.48,16311.48,16311.48,100],["2022-08-30",16311.48,16311.48,16311.48,16311.48,0],["2022-08-31",16311.48,16311.48,16311.48,16311.48,0],["2022-09-05",16311.48,17423.63,16311.48,17423.63,11300],["2022-09-06",17423.63,17423.63,17423.63,17423.63,0],["2022-09-07",17423.63,17423.63,17423.63,17423.63,0],["2022-09-08",17423.63,17794.34,16237.34,17757.27,2400],["2022-09-09",18165.06,18535.78,18165.06,18165.06,1500],["2022-09-12",16941.7,16941.7,16904.63,16904.63,1900],["2022-09-13",17794.34,17794.34,16645.13,16645.13,1400],["2022-09-14",16645.13,16645.13,16645.13,16645.13,900],["2022-09-15",16459.77,16459.77,16459.77,16459.77,100],["2022-09-16",16459.77,16459.77,16459.77,16459.77,0],["2022-09-19",16459.77,16459.77,16459.77,16459.77,0],["2022-09-20",16459.77,16459.77,16459.77,16459.77,0],["2022-09-21",16459.77,16459.77,16459.77,16459.77,100],["2022-09-22",16459.77,16459.77,16459.77,16459.77,0],["2022-09-23",16459.77,16459.77,16459.77,16459.77,0],["2022-09-26",16459.77,16459.77,16459.77,16459.77,0],["2022-09-27",16459.77,16459.77,16459.77,16459.77,200],["2022-09-28",16459.77,16459.77,16459.77,16459.77,0],["2022-09-29",16459.77,16459.77,16459.77,16459.77,0],["2022-09-30",16459.77,16608.05,16459.77,16459.77,2400],["2022-10-03",16459.77,16459.77,16459.77,16459.77,0],["2022-10-04",16496.84,16904.63,15458.84,16904.63,2700],["2022-10-05",16904.63,16904.63,16904.63,16904.63,0],["2022-10-06",15792.48,15792.48,15755.41,15755.41,2300],["2022-10-07",15755.41,15755.41,15755.41,15755.41,300],["2022-10-10",15755.41,15755.41,15755.41,15755.41,0],["2022-10-11",16014.91,16014.91,15755.41,15755.41,200],["2022-10-12",15718.34,15755.41,15718.34,15755.41,600],["2022-10-13",16570.98,16682.2,16570.98,16682.2,3400],["2022-10-14",15570.05,16014.91,15570.05,16014.91,2700],["2022-10-17",14939.84,16608.05,14902.76,16608.05,2600],["2022-10-18",15458.84,16608.05,15458.84,16608.05,7700],["2022-10-19",15458.84,17015.84,15458.84,17015.84,400],["2022-10-20",15829.55,17720.2,15829.55,17720.2,3700],["2022-10-21",17349.49,17349.49,16496.84,16496.84,200],["2022-10-24",15347.62,17015.84,15347.62,16941.7,2600],["2022-10-25",15940.77,16867.56,15940.77,16867.56,400],["2022-10-26",15718.34,16793.41,15718.34,16793.41,200],["2022-10-27",15644.19,15644.19,15644.19,15644.19,3800],["2022-10-28",15644.19,16311.48,14828.62,15644.19,7200],["2022-10-31",14569.12,16237.34,14569.12,16237.34,2000],["2022-11-01",15570.05,15570.05,15199.34,15199.34,1500],["2022-11-02",15199.34,15681.27,15199.34,15644.19,700],["2022-11-03",15199.34,15199.34,15199.34,15199.34,500],["2022-11-04",15199.34,15199.34,15199.34,15199.34,200],["2022-11-07",15199.34,15199.34,15199.34,15199.34,0],["2022-11-08",14828.62,14828.62,14828.62,14828.62,700],["2022-11-09",14828.62,14828.62,14828.62,14828.62,0],["2022-11-10",15199.34,15199.34,14828.62,14828.62,2500],["2022-11-11",14828.62,15458.84,14828.62,15458.84,500],["2022-11-14",15458.84,15458.84,15458.84,15458.84,900],["2022-11-15",15258.07,15258.07,15258.07,15258.07,100],["2022-11-16",15258.07,15258.07,15258.07,15258.07,0],["2022-11-17",15258.07,15258.07,15258.07,15258.07,0],["2022-11-18",14214.1,14214.1,14214.1,14214.1,600],["2022-11-21",14214.1,14214.1,14214.1,14214.1,0],["2022-11-22",14695.93,14695.93,13812.57,13812.57,600],["2022-11-23",13812.57,13812.57,13812.57,13812.57,0],["2022-11-24",14414.86,14414.86,14414.86,14414.86,100],["2022-11-25",14414.86,14414.86,14414.86,14414.86,0],["2022-11-28",14414.86,14414.86,14414.86,14414.86,0],["2022-11-29",14414.86,14414.86,14414.86,14414.86,0],["2022-11-30",13651.96,13651.96,13651.96,13651.96,100],["2022-12-01",13651.96,13651.96,13651.96,13651.96,0],["2022-12-02",14294.4,14294.4,14294.4,14294.4,400],["2022-12-05",14294.4,14294.4,14294.4,14294.4,0],["2022-12-06",13651.96,14334.56,13330.74,14334.56,1600],["2022-12-07",13651.96,14133.79,13411.04,14133.79,1200],["2022-12-08",13170.13,14294.4,13170.13,14294.4,600],["2022-12-09",13330.74,13411.04,13330.74,13370.89,1600],["2022-12-12",13933.03,14294.4,13933.03,14173.95,2300],["2022-12-13",14173.95,14495.17,14173.95,14495.17,2000],["2022-12-14",14856.54,14856.54,14856.54,14856.54,100],["2022-12-15",14856.54,14856.54,14856.54,14856.54,0],["2022-12-16",15579.3,15659.6,15579.3,15659.6,2100],["2022-12-19",15659.6,15659.6,15659.6,15659.6,0],["2022-12-20",15659.6,15659.6,15659.6,15659.6,0],["2022-12-21",15258.07,15258.07,15258.07,15258.07,5300],["2022-12-22",15338.38,15338.38,15338.38,15338.38,100],["2022-12-23",15338.38,15338.38,15338.38,15338.38,0],["2022-12-26",15258.07,15258.07,15258.07,15258.07,4600],["2022-12-27",15258.07,15258.07,15258.07,15258.07,0],["2022-12-28",15258.07,15258.07,15258.07,15258.07,4000],["2022-12-29",15258.07,15258.07,15258.07,15258.07,0],["2022-12-30",15258.07,16061.13,15258.07,16061.13,3100],["2023-01-03",16061.13,16061.13,16061.13,16061.13,0],["2023-01-04",16061.13,16061.13,16061.13,16061.13,0],["2023-01-05",16061.13,16061.13,16061.13,16061.13,0],["2023-01-06",16061.13,16061.13,16061.13,16061.13,0],["2023-01-09",16061.13,16061.13,16061.13,16061.13,0],["2023-01-10",16061.13,16061.13,16061.13,16061.13,0],["2023-01-11",16061.13,16061.13,16061.13,16061.13,500],["2023-01-12",16061.13,16061.13,16061.13,16061.13,0],["2023-01-13",16061.13,16061.13,16061.13,16061.13,0],["2023-01-16",16061.13,16061.13,16061.13,16061.13,0],["2023-01-17",16061.13,16061.13,16061.13,16061.13,0],["2023-01-18",16061.13,16061.13,16061.13,16061.13,0],["2023-01-19",16061.13,16061.13,16061.13,16061.13,0],["2023-01-27",16061.13,16061.13,16061.13,16061.13,0],["2023-01-30",16061.13,16061.13,16061.13,16061.13,0],["2023-01-31",14936.85,14936.85,14936.85,14936.85,100],["2023-02-01",14936.85,14936.85,14936.85,14936.85,0],["2023-02-02",14936.85,14936.85,14936.85,14936.85,0],["2023-02-03",14936.85,14936.85,14936.85,14936.85,0],["2023-02-06",14936.85,14936.85,14936.85,14936.85,0],["2023-02-07",14936.85,14936.85,14936.85,14936.85,0],["2023-02-08",14936.85,14936.85,14936.85,14936.85,0],["2023-02-09",14936.85,14936.85,14936.85,14936.85,0],["2023-02-10",15017.16,15177.77,15017.16,15177.77,200],["2023-02-13",14133.79,14133.79,14133.79,14133.79,100],["2023-02-14",15097.46,15097.46,15097.46,15097.46,200],["2023-02-15",14133.79,14133.79,14133.79,14133.79,100],["2023-02-16",15097.46,15097.46,15097.46,15097.46,500],["2023-02-17",14093.64,14093.64,14093.64,14093.64,100],["2023-02-20",14093.64,14093.64,14093.64,14093.64,0],["2023-02-21",13692.11,13692.11,13692.11,13692.11,100],["2023-02-22",14053.49,14053.49,14053.49,14053.49,2100],["2023-02-23",14053.49,14053.49,14053.49,14053.49,0],["2023-02-24",14053.49,14053.49,14053.49,14053.49,0],["2023-02-27",13129.97,13129.97,13129.97,13129.97,100],["2023-02-28",13129.97,13129.97,13129.97,13129.97,0],["2023-03-01",13129.97,13129.97,12326.92,12326.92,200],["2023-03-02",12326.92,12326.92,12326.92,12326.92,0],["2023-03-03",13170.13,13170.13,12889.06,12889.06,400],["2023-03-06",12889.06,12889.06,12889.06,12889.06,0],["2023-03-07",12367.07,12367.07,12367.07,12367.07,100],["2023-03-08",13210.28,13210.28,13210.28,13210.28,100],["2023-03-09",12607.99,12607.99,12607.99,12607.99,100],["2023-03-10",12607.99,12607.99,12607.99,12607.99,0],["2023-03-13",13451.2,13451.2,13451.2,13451.2,1000],["2023-03-14",14374.71,14374.71,14374.71,14374.71,700],["2023-03-15",14374.71,14374.71,13772.42,13772.42,500],["2023-03-16",12889.06,14695.93,12889.06,13692.11,1000],["2023-03-17",13250.43,13250.43,13250.43,13250.43,100],["2023-03-20",14173.95,14173.95,12808.75,12808.75,800],["2023-03-21",11925.39,12166.31,11925.39,12166.31,700],["2023-03-22",12005.69,13009.51,12005.69,12086.0,500],["2023-03-23",12929.21,12929.21,12929.21,12929.21,600],["2023-03-24",13812.57,13812.57,12969.36,13812.57,900],["2023-03-27",12969.36,12969.36,12969.36,12969.36,100],["2023-03-28",12527.68,13772.42,12527.68,13772.42,200],["2023-03-29",12808.75,12808.75,12808.75,12808.75,100],["2023-03-30",13250.43,13692.11,13250.43,13692.11,200],["2023-03-31",12929.21,14615.63,12768.6,14615.63,2300],["2023-04-03",14615.63,14615.63,14615.63,14615.63,0],["2023-04-04",14615.63,14615.63,14615.63,14615.63,0],["2023-04-05",13611.81,13651.96,13611.81,13651.96,200],["2023-04-06",14374.71,14374.71,13692.11,13692.11,2100],["2023-04-07",13692.11,13692.11,13692.11,13692.11,0],["2023-04-10",14053.49,14455.02,14053.49,14455.02,1400],["2023-04-11",14455.02,14455.02,14455.02,14455.02,7600],["2023-04-12",14455.02,14455.02,14455.02,14455.02,0],["2023-04-13",14455.02,14455.02,14455.02,14455.02,0],["2023-04-14",14455.02,14455.02,14455.02,14455.02,0],["2023-04-17",14455.02,14455.02,14455.02,14455.02,0],["2023-04-18",14455.02,14455.02,14455.02,14455.02,300],["2023-04-19",14455.02,14455.02,14455.02,14455.02,0],["2023-04-20",14455.02,14455.02,14455.02,14455.02,0],["2023-04-21",14455.02,14455.02,14455.02,14455.02,0],["2023-04-24",14455.02,14455.02,14455.02,14455.02,0],["2023-04-25",14455.02,14455.02,14455.02,14455.02,0],["2023-04-26",14455.02,14455.02,14455.02,14455.02,0],["2023-04-27",14455.02,14455.02,14455.02,14455.02,0],["2023-04-28",14455.02,14455.02,14455.02,14455.02,0],["2023-05-04",13451.2,13451.2,13451.2,13451.2,300],["2023-05-05",13451.2,13451.2,13451.2,13451.2,0],["2023-05-08",13451.2,13451.2,13451.2,13451.2,0],["2023-05-09",13451.2,13451.2,13451.2,13451.2,0],["2023-05-10",13451.2,13451.2,13451.2,13451.2,0],["2023-05-11",13451.2,13451.2,13451.2,13451.2,0],["2023-05-12",13451.2,13451.2,13451.2,13451.2,0],["2023-05-15",13451.2,13451.2,13451.2,13451.2,0],["2023-05-16",13451.2,13451.2,13451.2,13451.2,0],["2023-05-17",13451.2,13451.2,13451.2,13451.2,0],["2023-05-18",13451.2,13451.2,13451.2,13451.2,0],["2023-05-19",13451.2,13451.2,13451.2,13451.2,0],["2023-05-22",13451.2,13451.2,13451.2,13451.2,0],["2023-05-23",13451.2,13451.2,13451.2,13451.2,0],["2023-05-24",13451.2,13451.2,13451.2,13451.2,0],["2023-05-25",13451.2,13451.2,13451.2,13451.2,0],["2023-05-26",13451.2,13451.2,13451.2,13451.2,0],["2023-05-29",13451.2,13451.2,13451.2,13451.2,0],["2023-05-30",13451.2,13451.2,13451.2,13451.2,0],["2023-05-31",13451.2,13451.2,13451.2,13451.2,0],["2023-06-01",13451.2,13451.2,13451.2,13451.2,0],["2023-06-02",13451.2,13451.2,13451.2,13451.2,0],["2023-06-05",12567.83,13651.96,12567.83,13651.96,3400],["2023-06-06",13651.96,13651.96,13651.96,13651.96,0],["2023-06-07",13651.96,13651.96,13651.96,13651.96,0],["2023-06-08",13651.96,13651.96,13651.96,13651.96,300],["2023-06-09",13651.96,13651.96,13651.96,13651.96,0],["2023-06-12",13651.96,13651.96,13651.96,13651.96,0],["2023-06-13",13651.96,13651.96,13651.96,13651.96,0],["2023-06-14",13812.57,13812.57,13812.57,13812.57,300],["2023-06-15",13812.57,13812.57,13812.57,13812.57,0],["2023-06-16",13812.57,13812.57,13812.57,13812.57,0],["2023-06-19",13812.57,13812.57,13812.57,13812.57,0],["2023-06-20",14455.02,14455.02,14455.02,14455.02,2300],["2023-06-21",14455.02,14455.02,14455.02,14455.02,0],["2023-06-22",14455.02,14455.02,14455.02,14455.02,0],["2023-06-23",14455.02,14455.02,14455.02,14455.02,0],["2023-06-26",14455.02,14455.02,14455.02,14455.02,0],["2023-06-27",14455.02,14455.02,14455.02,14455.02,0],["2023-06-28",15378.53,15378.53,15378.53,15378.53,100],["2023-06-29",15378.53,15378.53,15378.53,15378.53,0],["2023-06-30",15378.53,15378.53,15378.53,15378.53,0],["2023-07-03",15378.53,15378.53,15378.53,15378.53,0],["2023-07-04",15378.53,15378.53,15378.53,15378.53,0],["2023-07-05",14455.02,15258.07,14334.56,14455.02,2200],["2023-07-06",14455.02,14455.02,14455.02,14455.02,0],["2023-07-07",14455.02,14455.02,14455.02,14455.02,0],["2023-07-10",14455.02,14455.02,14455.02,14455.02,0],["2023-07-11",14455.02,14455.02,14455.02,14455.02,0],["2023-07-12",14455.02,14455.02,14455.02,14455.02,0],["2023-07-13",14455.02,14455.02,14455.02,14455.02,0],["2023-07-14",14455.02,14455.02,14455.02,14455.02,100],["2023-07-17",14455.02,14455.02,14455.02,14455.02,0],["2023-07-18",14655.78,14655.78,14655.78,14655.78,500],["2023-07-19",14455.02,14455.02,14455.02,14455.02,1100],["2023-07-20",14455.02,14455.02,14455.02,14455.02,0],["2023-07-21",13491.35,13491.35,13491.35,13491.35,100],["2023-07-24",13491.35,13491.35,13491.35,13491.35,0],["2023-07-25",13491.35,13491.35,13491.35,13491.35,1500],["2023-07-26",13491.35,13491.35,13491.35,13491.35,0],["2023-07-27",14414.86,14414.86,14414.86,14414.86,100],["2023-07-28",14414.86,14414.86,14414.86,14414.86,0],["2023-07-31",14414.86,14414.86,14414.86,14414.86,0],["2023-08-01",14414.86,14414.86,14414.86,14414.86,0],["2023-08-02",14414.86,14414.86,14414.86,14414.86,0],["2023-08-03",14374.71,14374.71,14374.71,14374.71,100],["2023-08-04",14374.71,14374.71,14374.71,14374.71,0],["2023-08-07",13491.35,14455.02,13491.35,14455.02,900],["2023-08-08",14455.02,14455.02,14455.02,14455.02,0],["2023-08-09",13732.27,14133.79,13732.27,13772.42,1200],["2023-08-10",13330.74,13330.74,13330.74,13330.74,100],["2023-08-11",14053.49,14053.49,14053.49,14053.49,1000],["2023-08-14",14053.49,14053.49,14053.49,14053.49,0],["2023-08-15",14053.49,14053.49,14053.49,14053.49,0],["2023-08-16",14053.49,14053.49,14053.49,14053.49,0],["2023-08-17",13531.5,15017.16,13531.5,15017.16,7200],["2023-08-18",15258.07,16061.13,15258.07,16061.13,2800],["2023-08-21",16061.13,16864.19,15097.46,16061.13,2800],["2023-08-22",16061.13,16061.13,15097.46,16061.13,700],["2023-08-23",16061.13,16061.13,16061.13,16061.13,100],["2023-08-24",15097.46,16061.13,14936.85,16061.13,2700],["2023-08-25",15980.82,16061.13,15980.82,16061.13,300],["2023-08-28",15258.07,16061.13,15258.07,15258.07,900],["2023-08-29",15258.07,15258.07,15258.07,15258.07,1000],["2023-08-30",15258.07,15338.38,15258.07,15338.38,200],["2023-08-31",14455.02,15258.07,14455.02,14856.54,1200],["2023-09-05",15258.07,15258.07,15258.07,15258.07,100],["2023-09-06",15980.82,15980.82,15980.82,15980.82,100],["2023-09-07",15980.82,15980.82,14936.85,14936.85,200],["2023-09-08",15097.46,15097.46,15097.46,15097.46,3100],["2023-09-11",14214.1,15739.91,14133.79,15739.91,1800],["2023-09-12",14655.78,14655.78,14655.78,14655.78,4600],["2023-09-13",15418.68,15418.68,15418.68,15418.68,100],["2023-09-14",15418.68,15418.68,15418.68,15418.68,0],["2023-09-15",15418.68,15418.68,15418.68,15418.68,0],["2023-09-18",15418.68,15418.68,15418.68,15418.68,0],["2023-09-19",14455.02,15659.6,14455.02,15659.6,300],["2023-09-20",15659.6,15659.6,15659.6,15659.6,0],["2023-09-21",14856.54,14856.54,14856.54,14856.54,1100],["2023-09-22",14856.54,15177.77,14695.93,15177.77,600],["2023-09-25",15177.77,15177.77,15177.77,15177.77,0],["2023-09-26",15177.77,15177.77,15177.77,15177.77,0],["2023-09-27",14214.1,14214.1,14214.1,14214.1,200],["2023-09-28",14214.1,14214.1,14214.1,14214.1,0],["2023-09-29",14214.1,14214.1,14214.1,14214.1,0],["2023-10-02",14214.1,14214.1,14214.1,14214.1,0],["2023-10-03",14214.1,14214.1,14214.1,14214.1,0],["2023-10-04",14214.1,14214.1,14214.1,14214.1,0],["2023-10-05",14776.24,14776.24,14776.24,14776.24,1100],["2023-10-06",14776.24,14776.24,14776.24,14776.24,0],["2023-10-09",14776.24,14776.24,14776.24,14776.24,0],["2023-10-10",14776.24,14776.24,14776.24,14776.24,0],["2023-10-11",13933.03,13933.03,13933.03,13933.03,300],["2023-10-12",13933.03,13933.03,13933.03,13933.03,0],["2023-10-13",14856.54,14856.54,14856.54,14856.54,300],["2023-10-16",14856.54,14856.54,14856.54,14856.54,0],["2023-10-17",14856.54,14856.54,14856.54,14856.54,500],["2023-10-18",14856.54,14856.54,14856.54,14856.54,200],["2023-10-19",14856.54,14856.54,14856.54,14856.54,0],["2023-10-20",14856.54,14856.54,14856.54,14856.54,0],["2023-10-23",14856.54,14856.54,14856.54,14856.54,0],["2023-10-24",14856.54,14856.54,14856.54,14856.54,0],["2023-10-25",13852.72,13852.72,13852.72,13852.72,200],["2023-10-26",13852.72,13852.72,13852.72,13852.72,0],["2023-10-27",14615.63,14615.63,14615.63,14615.63,100],["2023-10-30",13651.96,14455.02,13651.96,14455.02,200],["2023-10-31",14455.02,14455.02,14455.02,14455.02,0],["2023-11-01",14455.02,14455.02,14455.02,14455.02,0],["2023-11-02",14455.02,14455.02,14455.02,14455.02,100],["2023-11-03",14856.54,14856.54,14856.54,14856.54,100],["2023-11-06",14856.54,14856.54,14856.54,14856.54,0],["2023-11-07",15418.68,15820.21,15418.68,15820.21,1800],["2023-11-08",15659.6,15659.6,15659.6,15659.6,1300],["2023-11-09",16061.13,16061.13,16061.13,16061.13,300],["2023-11-10",16302.05,16462.66,16302.05,16462.66,400],["2023-11-13",16462.66,16462.66,16462.66,16462.66,1300],["2023-11-14",16462.66,16462.66,16462.66,16462.66,500],["2023-11-15",16462.66,16783.88,16462.66,16783.88,1000],["2023-11-16",16783.88,16783.88,16783.88,16783.88,0],["2023-11-17",16783.88,16783.88,16783.88,16783.88,0],["2023-11-20",16783.88,16783.88,16783.88,16783.88,800],["2023-11-21",16783.88,16783.88,16783.88,16783.88,0],["2023-11-22",16783.88,16783.88,16783.88,16783.88,0],["2023-11-23",16783.88,16783.88,16783.88,16783.88,0],["2023-11-24",16783.88,16783.88,16783.88,16783.88,0],["2023-11-27",16783.88,16783.88,16783.88,16783.88,0],["2023-11-28",16783.88,16783.88,16783.88,16783.88,0],["2023-11-29",16783.88,16783.88,16783.88,16783.88,0],["2023-11-30",16783.88,16783.88,16783.88,16783.88,0],["2023-12-01",16783.88,16783.88,16783.88,16783.88,0],["2023-12-04",16783.88,16783.88,16783.88,16783.88,0],["2023-12-05",16783.88,16783.88,16783.88,16783.88,0],["2023-12-06",16783.88,16783.88,16783.88,16783.88,0],["2023-12-07",15659.6,15659.6,15659.6,15659.6,100],["2023-12-08",15659.6,15659.6,15659.6,15659.6,100],["2023-12-11",15659.6,15659.6,15659.6,15659.6,0],["2023-12-12",16462.66,16462.66,16462.66,16462.66,900],["2023-12-13",16462.66,16462.66,16462.66,16462.66,0],["2023-12-14",16101.28,16101.28,16101.28,16101.28,100],["2023-12-15",16101.28,16101.28,16101.28,16101.28,0],["2023-12-18",16101.28,16101.28,16101.28,16101.28,0],["2023-12-19",17024.8,17105.1,17024.8,17105.1,400],["2023-12-20",17105.1,18269.53,17105.1,18269.53,1700],["2023-12-21",18269.53,18269.53,18269.53,18269.53,500],["2023-12-22",18711.22,19514.27,18711.22,19514.27,5700],["2023-12-25",19835.49,19835.49,19835.49,19835.49,2600],["2023-12-26",19433.97,19433.97,19433.97,19433.97,300],["2023-12-27",19433.97,19594.58,18108.92,19594.58,3900],["2023-12-28",19514.27,19514.27,19112.74,19112.74,2800],["2023-12-29",18992.29,19032.44,18871.83,19032.44,4200],["2024-01-02",18871.83,18871.83,18871.83,18871.83,2800],["2024-01-03",19273.35,19273.35,19193.05,19273.35,1200],["2024-01-04",20076.41,20076.41,19273.35,19273.35,2400],["2024-01-05",19273.35,19273.35,19273.35,19273.35,300],["2024-01-08",19273.35,19273.35,17948.31,19273.35,3000],["2024-01-09",19273.35,19273.35,18751.37,19112.74,1500],["2024-01-10",18711.22,18791.52,18711.22,18711.22,3800],["2024-01-11",18871.83,19273.35,18871.83,19032.44,6200],["2024-01-12",19032.44,19273.35,19032.44,19072.59,2400],["2024-01-15",19193.05,20357.48,19193.05,20317.33,14900],["2024-01-16",20277.18,20277.18,19674.88,20076.41,1700],["2024-01-17",20076.41,20397.63,20076.41,20397.63,11900],["2024-01-18",20484.8,20484.8,20484.8,20484.8,1600],["2024-01-19",20441.22,20441.22,20441.22,20441.22,100],["2024-01-22",19046.51,19264.43,19046.51,19090.09,4600],["2024-01-23",18044.06,18174.81,17782.55,17782.55,10700],["2024-01-24",17782.55,17782.55,17782.55,17782.55,6300],["2024-01-25",17782.55,17782.55,17782.55,17782.55,0],["2024-01-26",17738.97,17782.55,17215.95,17215.95,600],["2024-01-29",17215.95,17913.31,17215.95,17215.95,700],["2024-01-30",17041.61,17433.88,17041.61,17433.88,900],["2024-01-31",17433.88,17433.88,17433.88,17433.88,100],["2024-02-01",17433.88,17433.88,17259.54,17259.54,400],["2024-02-02",17259.54,17259.54,17259.54,17259.54,500],["2024-02-05",17259.54,17259.54,17259.54,17259.54,0],["2024-02-06",17477.46,17564.63,17477.46,17564.63,300],["2024-02-07",18610.66,18610.66,16605.77,18305.57,2800],["2024-02-15",18479.91,18479.91,18000.48,18000.48,1600],["2024-02-16",18000.48,18000.48,18000.48,18000.48,1800],["2024-02-19",18000.48,18000.48,18000.48,18000.48,0],["2024-02-20",18305.57,18305.57,18305.57,18305.57,100],["2024-02-21",17085.2,17085.2,17085.2,17085.2,1000],["2024-02-22",17956.89,17956.89,17913.31,17913.31,1500],["2024-02-23",17608.21,17608.21,17608.21,17608.21,2900],["2024-02-26",17608.21,17608.21,17608.21,17608.21,0],["2024-02-27",17608.21,17608.21,17608.21,17608.21,0],["2024-02-28",17564.63,17564.63,17521.04,17521.04,1700],["2024-02-29",17521.04,17521.04,17521.04,17521.04,0],["2024-03-01",17521.04,17521.04,17521.04,17521.04,200],["2024-03-04",17172.37,18610.66,17172.37,18567.08,9200],["2024-03-05",18567.08,18567.08,18567.08,18567.08,0],["2024-03-06",18567.08,18567.08,18567.08,18567.08,0],["2024-03-07",18305.57,18305.57,18305.57,18305.57,1800],["2024-03-08",18305.57,18305.57,18305.57,18305.57,0],["2024-03-11",18305.57,18305.57,18305.57,18305.57,0],["2024-03-12",18305.57,18305.57,18305.57,18305.57,0],["2024-03-13",18305.57,18305.57,18305.57,18305.57,0],["2024-03-14",18305.57,18305.57,18305.57,18305.57,0],["2024-03-15",18305.57,18305.57,18305.57,18305.57,0],["2024-03-18",17085.2,17085.2,17085.2,17085.2,100],["2024-03-19",17521.04,17521.04,17521.04,17521.04,100],["2024-03-20",18261.98,18261.98,18261.98,18261.98,6000],["2024-03-21",17521.04,19177.26,17521.04,19177.26,600],["2024-03-22",19177.26,19177.26,19177.26,19177.26,200],["2024-03-25",19177.26,19177.26,19177.26,19177.26,0],["2024-03-26",19177.26,19177.26,19177.26,19177.26,0],["2024-03-27",19177.26,19177.26,19177.26,19177.26,0],["2024-03-28",19177.26,19177.26,19177.26,19177.26,0],["2024-03-29",19177.26,19177.26,19177.26,19177.26,0],["2024-04-01",19177.26,19177.26,19177.26,19177.26,200],["2024-04-02",19046.51,19046.51,19046.51,19046.51,100],["2024-04-03",19090.09,19090.09,19090.09,19090.09,100],["2024-04-04",19090.09,19090.09,19090.09,19090.09,0],["2024-04-05",19090.09,19090.09,19090.09,19090.09,0],["2024-04-08",19090.09,19090.09,19090.09,19090.09,0],["2024-04-09",19090.09,19090.09,19090.09,19090.09,0],["2024-04-10",20179.71,20179.71,20179.71,20179.71,100],["2024-04-11",20179.71,20179.71,20179.71,20179.71,0],["2024-04-12",19961.79,19961.79,19961.79,19961.79,100],["2024-04-15",19961.79,19961.79,19961.79,19961.79,0],["2024-04-16",18741.42,18741.42,18567.08,18567.08,1000],["2024-04-17",19743.86,19743.86,19743.86,19743.86,100],["2024-04-19",18392.74,19656.69,18392.74,18392.74,800],["2024-04-22",18392.74,18392.74,18392.74,18392.74,0],["2024-04-23",18392.74,18392.74,18392.74,18392.74,0],["2024-04-24",18392.74,18392.74,17433.88,18305.57,400],["2024-04-25",18305.57,18305.57,18305.57,18305.57,0],["2024-04-26",19569.52,19569.52,19569.52,19569.52,100],["2024-05-02",19569.52,19569.52,19569.52,19569.52,0],["2024-05-03",19569.52,19569.52,19569.52,19569.52,0],["2024-05-06",19569.52,19569.52,19569.52,19569.52,0],["2024-05-07",18610.66,18610.66,18610.66,18610.66,500],["2024-05-08",18610.66,18610.66,18610.66,18610.66,0],["2024-05-09",17869.72,17869.72,17869.72,17869.72,1000],["2024-05-10",17869.72,17869.72,17869.72,17869.72,0],["2024-05-13",17869.72,17869.72,17869.72,17869.72,0],["2024-05-14",17869.72,17869.72,17869.72,17869.72,500],["2024-05-15",17738.97,19090.09,17738.97,19090.09,700],["2024-05-16",19090.09,19090.09,19090.09,19090.09,0],["2024-05-17",19090.09,19090.09,19090.09,19090.09,0],["2024-05-20",19090.09,19090.09,19090.09,19090.09,0],["2024-05-21",19177.26,19177.26,19177.26,19177.26,100],["2024-05-22",18000.48,18000.48,18000.48,18000.48,800],["2024-05-23",17782.55,17782.55,17782.55,17782.55,100],["2024-05-24",17782.55,17956.89,17433.88,17913.31,1700],["2024-05-27",17695.38,17695.38,17433.88,17433.88,1200],["2024-05-28",17521.04,17521.04,17521.04,17521.04,1000],["2024-05-29",17695.38,18218.4,17695.38,18218.4,2100],["2024-05-30",17433.88,17608.21,17433.88,17608.21,2000],["2024-05-31",17608.21,17608.21,17608.21,17608.21,1000],["2024-06-03",17608.21,17608.21,17608.21,17608.21,200],["2024-06-04",17608.21,17608.21,17608.21,17608.21,500],["2024-06-05",17608.21,17608.21,17433.88,17608.21,900],["2024-06-06",17521.04,17521.04,17433.88,17433.88,400],["2024-06-07",17521.04,17521.04,17433.88,17433.88,200],["2024-06-10",18610.66,18654.25,17433.88,18654.25,5700],["2024-06-11",19918.2,19918.2,19918.2,19918.2,11700],["2024-06-12",21269.33,21269.33,19961.79,21269.33,13700],["2024-06-13",22751.21,22751.21,19874.62,21748.76,11600],["2024-06-14",21748.76,22838.38,20266.88,22053.85,17100],["2024-06-17",23361.39,23361.39,20571.97,22315.36,12500],["2024-06-18",23361.39,23361.39,20833.48,22838.38,1700],["2024-06-19",21269.33,22228.19,21269.33,21269.33,2900],["2024-06-20",21269.33,21530.84,19787.45,19787.45,12000],["2024-06-21",18436.32,20920.65,18436.32,20920.65,25300],["2024-06-24",20920.65,21792.34,19482.36,19482.36,4500],["2024-06-25",18131.23,20441.22,18131.23,18218.4,7200],["2024-06-26",17695.38,17695.38,17477.46,17651.8,5700],["2024-06-27",18741.42,18741.42,17651.8,18044.06,1900],["2024-06-28",18131.23,18959.34,18044.06,18567.08,2800],["2024-07-01",19395.19,19438.77,19351.6,19438.77,1500],["2024-07-02",19395.19,19395.19,19395.19,19395.19,400],["2024-07-03",18567.08,18567.08,18567.08,18567.08,1200],["2024-07-04",19351.6,19351.6,19351.6,19351.6,100],["2024-07-05",19177.26,19177.26,19177.26,19177.26,100],["2024-07-08",19177.26,19177.26,19177.26,19177.26,0],["2024-07-09",18131.23,18828.59,17913.31,18828.59,1500],["2024-07-10",18828.59,18828.59,18828.59,18828.59,0],["2024-07-11",18044.06,18044.06,17869.72,17869.72,700],["2024-07-12",17869.72,19090.09,17869.72,19002.92,1500],["2024-07-15",17738.97,17738.97,17738.97,17738.97,100],["2024-07-16",17738.97,17738.97,17738.97,17738.97,800],["2024-07-17",17695.38,18741.42,17695.38,18741.42,1100],["2024-07-18",18741.42,18741.42,18741.42,18741.42,0],["2024-07-19",18741.42,18741.42,18741.42,18741.42,0],["2024-07-22",18741.42,18741.42,18741.42,18741.42,0],["2024-07-23",18741.42,18741.42,18741.42,18741.42,0],["2024-07-24",17608.21,17956.89,17608.21,17869.72,1300],["2024-07-25",18567.08,18567.08,18567.08,18567.08,100],["2024-07-26",18567.08,18567.08,18567.08,18567.08,0],["2024-07-29",18567.08,18567.08,18567.08,18567.08,0],["2024-07-30",18523.49,18567.08,17869.72,18567.08,1800],["2024-07-31",19002.92,19002.92,18567.08,18567.08,200],["2024-08-01",19002.92,19002.92,19002.92,19002.92,100],["2024-08-02",18959.34,19002.92,18959.34,19002.92,1500],["2024-08-05",18959.34,18959.34,18305.57,18305.57,1300],["2024-08-06",18305.57,19569.52,18305.57,19177.26,1900],["2024-08-07",17956.89,17956.89,17956.89,17956.89,100],["2024-08-08",17651.8,19090.09,17651.8,19090.09,600],["2024-08-09",19090.09,19090.09,19090.09,19090.09,0],["2024-08-12",19090.09,19090.09,19090.09,19090.09,1000],["2024-08-13",19090.09,19090.09,19090.09,19090.09,0],["2024-08-14",19874.62,19874.62,17826.14,18741.42,700],["2024-08-15",17869.72,17869.72,17869.72,17869.72,500],["2024-08-16",19046.51,19046.51,19046.51,19046.51,100],["2024-08-19",19046.51,19046.51,19046.51,19046.51,0],["2024-08-20",19351.6,20354.05,19351.6,20354.05,200],["2024-08-21",20354.05,20354.05,20354.05,20354.05,0],["2024-08-22",19002.92,19002.92,18959.34,18959.34,2000],["2024-08-23",18741.42,18741.42,18741.42,18741.42,100],["2024-08-26",19613.11,19613.11,19613.11,19613.11,100],["2024-08-27",19438.77,19438.77,19438.77,19438.77,100],["2024-08-28",19438.77,19438.77,19438.77,19438.77,0],["2024-08-29",19438.77,19438.77,19438.77,19438.77,0],["2024-08-30",19395.19,19395.19,18174.81,18218.4,800],["2024-09-04",19351.6,19351.6,19351.6,19351.6,200],["2024-09-05",19351.6,19351.6,19351.6,19351.6,0],["2024-09-06",19351.6,19351.6,19351.6,19351.6,0],["2024-09-09",19351.6,19351.6,19351.6,19351.6,0],["2024-09-10",19351.6,19351.6,19351.6,19351.6,800],["2024-09-11",19351.6,19351.6,19351.6,19351.6,0],["2024-09-12",20048.96,20048.96,19831.03,19831.03,200],["2024-09-13",19831.03,19831.03,19831.03,19831.03,0],["2024-09-16",19831.03,19831.03,19831.03,19831.03,0],["2024-09-17",19831.03,19831.03,19831.03,19831.03,0],["2024-09-18",19831.03,19831.03,19831.03,19831.03,200],["2024-09-19",19831.03,19831.03,19831.03,19831.03,0],["2024-09-20",19831.03,19831.03,19831.03,19831.03,100609],["2024-09-23",19831.03,19831.03,19831.03,19831.03,500],["2024-09-24",19831.03,19831.03,19831.03,19831.03,0],["2024-09-25",19787.45,19831.03,18741.42,19787.45,4400],["2024-09-26",19613.11,19613.11,19613.11,19613.11,200],["2024-09-27",18305.57,19613.11,18261.98,19613.11,2200],["2024-09-30",19177.26,19177.26,19177.26,19177.26,34830],["2024-10-01",18305.57,18392.74,18218.4,18305.57,4200],["2024-10-02",18305.57,18305.57,18305.57,18305.57,1100],["2024-10-03",18305.57,18305.57,18305.57,18305.57,0],["2024-10-04",18305.57,18305.57,18305.57,18305.57,0],["2024-10-07",18305.57,18305.57,17085.2,17869.72,3500],["2024-10-08",18305.57,18305.57,18305.57,18305.57,300],["2024-10-09",18305.57,18305.57,18305.57,18305.57,2400],["2024-10-10",18741.42,18741.42,18741.42,18741.42,1000],["2024-10-11",18741.42,18741.42,18741.42,18741.42,0],["2024-10-14",18741.42,18741.42,18741.42,18741.42,0],["2024-10-15",18741.42,18741.42,18741.42,18741.42,0],["2024-10-16",18741.42,18741.42,18741.42,18741.42,0],["2024-10-17",18741.42,18741.42,18741.42,18741.42,0],["2024-10-18",18305.57,19090.09,17521.04,19090.09,1000],["2024-10-21",19090.09,19090.09,19090.09,19090.09,0],["2024-10-22",19090.09,19090.09,19090.09,19090.09,0],["2024-10-23",19090.09,19090.09,19090.09,19090.09,0],["2024-10-24",18741.42,18741.42,18741.42,18741.42,1000],["2024-10-25",18479.91,19177.26,18479.91,19177.26,10700],["2024-10-28",19133.68,19133.68,18741.42,18741.42,2900],["2024-10-29",18654.25,18654.25,18654.25,18654.25,100],["2024-10-30",19177.26,19613.11,19177.26,19613.11,15700],["2024-10-31",19613.11,19613.11,19438.77,19613.11,5500],["2024-11-01",19177.26,19613.11,19177.26,19613.11,1600],["2024-11-04",19700.28,19700.28,19177.26,19569.52,2500],["2024-11-05",19569.52,20920.65,19525.94,20920.65,9200],["2024-11-06",22271.78,22358.94,20964.23,22315.36,7100],["2024-11-07",23492.15,23710.07,21792.34,23535.73,9700],["2024-11-08",24407.43,24407.43,21923.1,23797.24,56800],["2024-11-11",23274.22,23274.22,22141.02,22141.02,6900],["2024-11-12",20615.56,20615.56,20615.56,20615.56,4700],["2024-11-13",19177.26,21792.34,19177.26,21792.34,12900],["2024-11-14",20920.65,21705.17,20920.65,21705.17,1800],["2024-11-15",20659.14,20659.14,20223.3,20223.3,3200],["2024-11-18",20048.96,20136.13,19177.26,20136.13,1100],["2024-11-19",20136.13,20136.13,19438.77,19438.77,3000],["2024-11-20",18349.15,19961.79,18305.57,19961.79,900],["2024-11-21",19961.79,20746.31,19961.79,20746.31,1300],["2024-11-22",20467.21,21118.44,20467.21,21118.44,600],["2024-11-25",22513.93,22513.93,22513.93,22513.93,100],["2024-11-26",20978.89,22281.35,20978.89,22281.35,300],["2024-11-27",22281.35,22281.35,22281.35,22281.35,0],["2024-11-28",20746.31,20932.38,20746.31,20746.31,1600],["2024-11-29",21676.64,21676.64,19350.82,19350.82,1800],["2024-12-02",20699.8,20699.8,19350.82,19815.98,6600],["2024-12-03",21025.41,21025.41,18606.56,19164.75,6800],["2024-12-04",20420.7,20420.7,20002.05,20002.05,200],["2024-12-05",19536.89,19536.89,19071.72,19536.89,5400],["2024-12-06",19071.72,19955.53,19071.72,19536.89,2600],["2024-12-09",19536.89,19536.89,19536.89,19536.89,100],["2024-12-10",19071.72,19536.89,19071.72,19211.27,1900],["2024-12-11",19164.75,20002.05,19164.75,20002.05,600],["2024-12-12",20002.05,20002.05,20002.05,20002.05,0],["2024-12-13",20002.05,20002.05,20002.05,20002.05,0],["2024-12-16",19909.02,19909.02,19164.75,19164.75,1100],["2024-12-17",19164.75,19164.75,19164.75,19164.75,0],["2024-12-18",19164.75,19164.75,19164.75,19164.75,0],["2024-12-19",19164.75,19164.75,19164.75,19164.75,400],["2024-12-20",19909.02,19909.02,19909.02,19909.02,100],["2024-12-23",19909.02,21257.99,19909.02,21164.96,4000],["2024-12-24",20188.11,22327.87,20188.11,22281.35,8500],["2024-12-25",22281.35,23258.2,20746.31,20746.31,7000],["2024-12-26",19443.85,19490.37,19350.82,19490.37,7000],["2024-12-27",19304.3,20839.34,19304.3,20839.34,3100],["2024-12-30",20839.34,22281.35,20839.34,22281.35,300],["2024-12-31",20839.34,20932.38,20746.31,20746.31,1600],["2025-01-02",19490.37,19536.89,19443.85,19490.37,4700],["2025-01-03",20327.66,20327.66,20327.66,20327.66,100],["2025-01-06",19211.27,20095.08,18978.69,20095.08,3100],["2025-01-07",20095.08,20095.08,20095.08,20095.08,0],["2025-01-08",20095.08,20095.08,20095.08,20095.08,0],["2025-01-09",19211.27,19211.27,19211.27,19211.27,700],["2025-01-10",19676.43,19676.43,19676.43,19676.43,100],["2025-01-13",19071.72,19490.37,19071.72,19490.37,2200],["2025-01-14",18885.66,19118.24,18606.56,19118.24,3700],["2025-01-15",18653.07,19304.3,18606.56,19304.3,7400],["2025-01-16",18653.07,18978.69,18606.56,18978.69,5000],["2025-01-17",18978.69,18978.69,18420.49,18978.69,3100],["2025-01-20",18606.56,19257.79,18606.56,18606.56,3000],["2025-01-21",18792.62,18792.62,18792.62,18792.62,1100],["2025-01-22",18885.66,18885.66,18792.62,18792.62,1100],["2025-01-23",19164.75,19164.75,18792.62,19164.75,400],["2025-01-24",19536.89,20467.21,19536.89,20467.21,200],["2025-02-03",19164.75,19164.75,19164.75,19164.75,200],["2025-02-04",19815.98,19815.98,19815.98,19815.98,100],["2025-02-05",19815.98,19815.98,19815.98,19815.98,0],["2025-02-06",19815.98,19815.98,19815.98,19815.98,0],["2025-02-07",19536.89,19536.89,19536.89,19536.89,100],["2025-02-10",19815.98,19815.98,19815.98,19815.98,26000],["2025-02-11",19815.98,20374.18,19815.98,20374.18,1900],["2025-02-12",20374.18,20374.18,20374.18,20374.18,0],["2025-02-13",20188.11,20281.15,20188.11,20281.15,1800],["2025-02-14",20467.21,21676.64,20374.18,21351.02,9800],["2025-02-17",21769.67,22793.03,21304.51,22793.03,14300],["2025-02-18",21862.7,24281.56,21397.54,24188.52,32100],["2025-02-19",22793.03,24188.52,22793.03,24188.52,18000],["2025-02-20",24095.49,24188.52,24095.49,24188.52,28300],["2025-02-21",24048.98,24188.52,22793.03,22793.03,46500],["2025-02-24",24188.52,24188.52,22793.03,22793.03,64100],["2025-02-25",24048.98,24188.52,22839.55,24188.52,39400],["2025-02-26",24188.52,24188.52,22886.07,22886.07,7800],["2025-02-27",24188.52,24188.52,22932.58,24048.98,9300],["2025-02-28",24095.49,24188.52,23072.13,24188.52,11200],["2025-03-03",24188.52,24188.52,24002.46,24002.46,5200],["2025-03-04",23955.94,23955.94,23955.94,23955.94,100],["2025-03-05",23955.94,23955.94,23955.94,23955.94,0],["2025-03-06",23862.91,23862.91,23862.91,23862.91,200],["2025-03-07",23862.91,23862.91,23862.91,23862.91,0],["2025-03-10",23862.91,23862.91,23862.91,23862.91,0],["2025-03-11",23862.91,23862.91,23862.91,23862.91,0],["2025-03-12",23862.91,23862.91,23862.91,23862.91,0],["2025-03-13",23862.91,23862.91,23862.91,23862.91,0],["2025-03-14",23862.91,23862.91,23862.91,23862.91,0],["2025-03-17",23862.91,23862.91,23862.91,23862.91,0],["2025-03-18",23862.91,23862.91,23862.91,23862.91,0],["2025-03-19",22979.1,23258.2,22420.9,23258.2,2400],["2025-03-20",23258.2,23258.2,23258.2,23258.2,0],["2025-03-21",23258.2,23258.2,23258.2,23258.2,0],["2025-03-24",23258.2,23258.2,23258.2,23258.2,0],["2025-03-25",22327.87,22327.87,22327.87,22327.87,600],["2025-03-26",22327.87,22327.87,22327.87,22327.87,1000],["2025-03-27",23211.68,23211.68,23211.68,23211.68,100],["2025-03-28",24048.98,24048.98,21955.74,23676.84,300],["2025-03-31",23676.84,23676.84,23676.84,23676.84,0],["2025-04-01",23676.84,23676.84,23676.84,23676.84,0],["2025-04-02",23676.84,23676.84,23676.84,23676.84,0],["2025-04-03",23676.84,23676.84,23676.84,23676.84,0],["2025-04-04",23676.84,23676.84,23676.84,23676.84,0],["2025-04-08",23676.84,23676.84,23676.84,23676.84,0],["2025-04-09",23676.84,23676.84,23676.84,23676.84,0],["2025-04-10",23676.84,23676.84,23676.84,23676.84,0],["2025-04-11",23258.2,23258.2,23258.2,23258.2,200],["2025-04-14",23258.2,23258.2,23258.2,23258.2,0],["2025-04-15",23258.2,23258.2,23258.2,23258.2,0],["2025-04-16",23258.2,23258.2,23258.2,23258.2,0],["2025-04-17",23258.2,23258.2,23258.2,23258.2,0],["2025-04-18",23258.2,23258.2,23258.2,23258.2,0],["2025-04-21",23258.2,23258.2,23258.2,23258.2,0],["2025-04-22",23258.2,23258.2,23258.2,23258.2,0],["2025-04-23",23258.2,23258.2,23258.2,23258.2,0],["2025-04-24",21862.7,21862.7,21862.7,21862.7,2000],["2025-04-25",21862.7,21862.7,21862.7,21862.7,0],["2025-04-28",23211.68,23211.68,23211.68,23211.68,100],["2025-04-29",23211.68,23211.68,23211.68,23211.68,0],["2025-05-05",23211.68,23211.68,21630.12,21630.12,200],["2025-05-06",23025.61,23025.61,20141.6,20141.6,200],["2025-05-07",20141.6,20141.6,19536.89,19536.89,400],["2025-05-08",19536.89,20885.86,19536.89,20885.86,500],["2025-05-09",22234.84,22234.84,19536.89,19536.89,2700],["2025-05-12",20885.86,20885.86,20885.86,20885.86,200],["2025-05-13",20467.21,20467.21,19629.92,20467.21,3900],["2025-05-14",20467.21,20467.21,20467.21,20467.21,0],["2025-05-15",19164.75,19629.92,19164.75,19164.75,2000],["2025-05-16",18885.66,19583.4,18048.36,19583.4,2700],["2025-05-19",19583.4,19583.4,19583.4,19583.4,100],["2025-05-20",19071.72,19071.72,18932.17,18932.17,1300],["2025-05-21",18932.17,19071.72,18932.17,19071.72,400],["2025-05-22",19629.92,20374.18,19536.89,20374.18,5700],["2025-05-23",21769.67,21769.67,19862.5,21397.54,400],["2025-05-26",21397.54,21862.7,21397.54,21862.7,1700],["2025-05-27",20653.28,23258.2,20374.18,20374.18,10600],["2025-05-28",20374.18,20374.18,19536.89,19536.89,1800],["2025-05-29",19536.89,19536.89,18327.46,18467.01,3700],["2025-05-30",18699.59,19629.92,18467.01,19629.92,4100],["2025-06-02",18699.59,18699.59,18280.94,18513.52,3400],["2025-06-03",19071.72,19071.72,18560.04,19071.72,1800],["2025-06-04",18978.69,19071.72,18792.62,19071.72,2500],["2025-06-05",19722.95,19722.95,19536.89,19536.89,1500],["2025-06-06",19536.89,19536.89,19536.89,19536.89,1200],["2025-06-09",19536.89,19536.89,19536.89,19536.89,300],["2025-06-10",19536.89,19815.98,19536.89,19815.98,700],["2025-06-11",19862.5,19862.5,19815.98,19815.98,800],["2025-06-12",19815.98,19815.98,19815.98,19815.98,100],["2025-06-13",19815.98,19815.98,19815.98,19815.98,200],["2025-06-16",19862.5,19862.5,19815.98,19815.98,800],["2025-06-17",19629.92,19629.92,19536.89,19536.89,300],["2025-06-18",18699.59,19536.89,18606.56,19536.89,2900],["2025-06-19",19536.89,19536.89,19536.89,19536.89,0],["2025-06-20",18699.59,19490.37,18653.07,19490.37,700],["2025-06-23",19490.37,19490.37,19490.37,19490.37,0],["2025-06-24",18606.56,18606.56,18606.56,18606.56,100],["2025-06-25",18606.56,18606.56,18606.56,18606.56,0],["2025-06-26",18606.56,18606.56,18606.56,18606.56,0],["2025-06-27",19164.75,19164.75,19164.75,19164.75,400],["2025-06-30",19164.75,19164.75,19164.75,19164.75,0],["2025-07-01",19164.75,19676.43,19164.75,19676.43,200],["2025-07-02",19676.43,19676.43,19676.43,19676.43,0],["2025-07-03",19676.43,19676.43,19676.43,19676.43,0],["2025-07-04",19536.89,19536.89,19536.89,19536.89,200],["2025-07-07",19536.89,19536.89,19536.89,19536.89,0],["2025-07-08",19536.89,19536.89,19536.89,19536.89,0],["2025-07-09",19397.34,19443.85,19350.82,19350.82,600],["2025-07-10",19536.89,19536.89,19536.89,19536.89,500],["2025-07-11",20839.34,20839.34,18234.43,18234.43,400],["2025-07-14",19443.85,19443.85,19443.85,19443.85,1400],["2025-07-15",20420.7,20420.7,20420.7,20420.7,100],["2025-07-16",20420.7,20420.7,20420.7,20420.7,0],["2025-07-17",20420.7,20420.7,20420.7,20420.7,0],["2025-07-18",20420.7,20420.7,20420.7,20420.7,0],["2025-07-21",19443.85,19443.85,19443.85,19443.85,1200],["2025-07-22",19443.85,19443.85,19443.85,19443.85,0],["2025-07-23",18420.49,18420.49,18420.49,18420.49,500],["2025-07-24",19257.79,19629.92,19257.79,19629.92,500],["2025-07-25",19629.92,19629.92,19350.82,19350.82,200],["2025-07-28",19350.82,19350.82,19350.82,19350.82,0],["2025-07-29",19350.82,19350.82,19350.82,19350.82,0],["2025-07-30",18513.52,19257.79,18234.43,19257.79,4700],["2025-07-31",20467.21,20467.21,20374.18,20374.18,400],["2025-08-01",19071.72,19071.72,18978.69,18978.69,2200],["2025-08-04",18978.69,19071.72,18978.69,18978.69,800],["2025-08-05",18885.66,18885.66,18885.66,18885.66,1900],["2025-08-06",18327.46,18327.46,18327.46,18327.46,500],["2025-08-07",19257.79,19257.79,19257.79,19257.79,200],["2025-08-08",19257.79,19257.79,19257.79,19257.79,0],["2025-08-11",19257.79,19257.79,19257.79,19257.79,0],["2025-08-12",18373.98,18373.98,18373.98,18373.98,100],["2025-08-13",19164.75,19164.75,18792.62,18792.62,600],["2025-08-14",18792.62,18792.62,18792.62,18792.62,200],["2025-08-15",18792.62,18792.62,18792.62,18792.62,0],["2025-08-18",18653.07,18653.07,18653.07,18653.07,500],["2025-08-19",18653.07,18653.07,18653.07,18653.07,0],["2025-08-20",18653.07,18653.07,18653.07,18653.07,0],["2025-08-21",18653.07,18653.07,18653.07,18653.07,0],["2025-08-22",18653.07,18653.07,18653.07,18653.07,0],["2025-08-25",18653.07,18653.07,18653.07,18653.07,0],["2025-08-26",18513.52,18513.52,18513.52,18513.52,200],["2025-08-27",18513.52,18513.52,18467.01,18513.52,1300],["2025-08-28",17862.3,17862.3,17722.75,17722.75,300],["2025-08-29",17815.78,17815.78,17815.78,17815.78,1000],["2025-09-03",17862.3,18978.69,17862.3,18978.69,2100],["2025-09-04",18978.69,18978.69,18978.69,18978.69,0],["2025-09-05",18746.11,18746.11,18653.07,18653.07,400],["2025-09-08",18653.07,18653.07,18653.07,18653.07,0],["2025-09-09",18653.07,18653.07,18653.07,18653.07,0],["2025-09-10",19304.3,19304.3,19304.3,19304.3,100],["2025-09-11",18048.36,19164.75,18048.36,18606.56,3300],["2025-09-12",18606.56,18606.56,18606.56,18606.56,0],["2025-09-15",18048.36,18560.04,18048.36,18560.04,500],["2025-09-16",18513.52,18513.52,18513.52,18513.52,900],["2025-09-17",18513.52,18513.52,18513.52,18513.52,0],["2025-09-18",18513.52,18513.52,18513.52,18513.52,0],["2025-09-19",18513.52,18513.52,18513.52,18513.52,0],["2025-09-22",18141.39,18234.43,18141.39,18141.39,600],["2025-09-23",18141.39,18141.39,18141.39,18141.39,0],["2025-09-24",18141.39,18141.39,18141.39,18141.39,0],["2025-09-25",18141.39,18141.39,18141.39,18141.39,1000],["2025-09-26",18141.39,18141.39,18141.39,18141.39,0],["2025-09-29",17025.0,18094.88,17025.0,18094.88,500],["2025-09-30",18094.88,18094.88,18094.88,18094.88,0],["2025-10-01",17676.23,18420.49,17676.23,18420.49,3100],["2025-10-02",18280.94,18280.94,18280.94,18280.94,700],["2025-10-03",17118.03,17118.03,17118.03,17118.03,4400],["2025-10-06",17118.03,17118.03,17118.03,17118.03,0],["2025-10-07",18048.36,18048.36,17350.61,17350.61,200],["2025-10-08",18094.88,18094.88,18048.36,18048.36,900],["2025-10-09",18234.43,18234.43,18094.88,18094.88,900],["2025-10-10",17490.16,17490.16,16978.48,17490.16,4000],["2025-10-13",17490.16,17490.16,17490.16,17490.16,0],["2025-10-14",18141.39,18141.39,18141.39,18141.39,300],["2025-10-15",17118.03,17815.78,17118.03,17257.58,1500],["2025-10-16",17257.58,17257.58,17257.58,17257.58,0],["2025-10-17",17304.1,17490.16,17304.1,17490.16,900],["2025-10-20",16885.45,17536.68,16885.45,17536.68,400],["2025-10-21",17304.1,17443.65,17304.1,17304.1,2000],["2025-10-22",17304.1,17304.1,17025.0,17025.0,1300],["2025-10-23",17676.23,18141.39,17490.16,18141.39,300],["2025-10-24",18141.39,18141.39,18141.39,18141.39,0],["2025-10-27",17955.33,17955.33,17955.33,17955.33,300],["2025-10-28",17955.33,18280.94,17955.33,18280.94,200],["2025-10-29",18141.39,18141.39,18048.36,18048.36,200],["2025-10-30",18048.36,18048.36,18048.36,18048.36,0],["2025-10-31",18141.39,18141.39,18141.39,18141.39,100],["2025-11-03",18141.39,18141.39,18141.39,18141.39,0],["2025-11-04",18606.56,18606.56,18606.56,18606.56,300],["2025-11-05",18606.56,18606.56,18606.56,18606.56,0],["2025-11-06",18606.56,18606.56,18606.56,18606.56,0],["2025-11-07",18606.56,19862.5,18606.56,18699.59,8400],["2025-11-10",18699.59,18885.66,18699.59,18885.66,1900],["2025-11-11",20002.05,20188.11,20002.05,20095.08,6300],["2025-11-12",20467.21,21211.48,18885.66,21211.48,3200],["2025-11-13",21211.48,21676.64,21211.48,21583.61,2400],["2025-11-14",21583.61,21583.61,20188.11,20188.11,500],["2025-11-17",20188.11,21397.54,20188.11,21397.54,5000],["2025-11-18",21397.54,21397.54,19955.53,19955.53,1300],["2025-11-19",20327.66,21351.02,20327.66,21351.02,1800],["2025-11-20",21351.02,22793.03,21351.02,22700.0,2800],["2025-11-21",22746.52,23258.2,22746.52,22932.58,5300],["2025-11-24",22746.52,22746.52,22606.97,22700.0,2700],["2025-11-25",21150.0,21150.0,21150.0,21150.0,100],["2025-11-26",19750.0,20000.0,19700.0,19700.0,3800],["2025-11-27",19700.0,19700.0,19700.0,19700.0,200],["2025-11-28",19700.0,19700.0,19700.0,19700.0,0],["2025-12-01",19700.0,19700.0,19700.0,19700.0,0],["2025-12-02",19700.0,19700.0,19700.0,19700.0,0],["2025-12-03",19000.0,19000.0,19000.0,19000.0,200],["2025-12-04",18000.0,19000.0,18000.0,19000.0,7000],["2025-12-05",19000.0,19100.0,19000.0,19100.0,200],["2025-12-08",19100.0,19100.0,19100.0,19100.0,0],["2025-12-09",19100.0,19100.0,19100.0,19100.0,0],["2025-12-10",19100.0,19100.0,19100.0,19100.0,0],["2025-12-11",18100.0,19000.0,18100.0,19000.0,400],["2025-12-12",19000.0,19000.0,19000.0,19000.0,0],["2025-12-15",19000.0,19000.0,19000.0,19000.0,0],["2025-12-16",18900.0,18900.0,18900.0,18900.0,400],["2025-12-17",18900.0,18900.0,18900.0,18900.0,100],["2025-12-18",18900.0,18900.0,18100.0,18500.0,300],["2025-12-19",17550.0,18900.0,17550.0,18900.0,1600],["2025-12-22",18750.0,18750.0,18750.0,18750.0,300],["2025-12-23",18650.0,18650.0,18650.0,18650.0,100],["2025-12-24",17500.0,17500.0,17500.0,17500.0,300],["2025-12-25",17500.0,17500.0,17500.0,17500.0,0],["2025-12-26",17500.0,17500.0,17500.0,17500.0,0],["2025-12-29",17500.0,17500.0,17500.0,17500.0,0],["2025-12-30",17500.0,17500.0,17500.0,17500.0,0],["2025-12-31",18000.0,18000.0,18000.0,18000.0,700],["2026-01-05",17100.0,17150.0,17100.0,17150.0,2000],["2026-01-06",16850.0,16850.0,16850.0,16850.0,800],["2026-01-07",16850.0,16850.0,16850.0,16850.0,0],["2026-01-08",16850.0,16850.0,16850.0,16850.0,0],["2026-01-09",17300.0,17300.0,17100.0,17100.0,700],["2026-01-12",17150.0,17150.0,17150.0,17150.0,500],["2026-01-13",17100.0,17150.0,17100.0,17150.0,400],["2026-01-14",17150.0,17350.0,17150.0,17350.0,1000],["2026-01-15",17350.0,17900.0,17350.0,17850.0,1200],["2026-01-16",17600.0,17600.0,17600.0,17600.0,100],["2026-01-19",17600.0,17600.0,17600.0,17600.0,1400],["2026-01-20",18100.0,18300.0,18100.0,18100.0,1600],["2026-01-21",17900.0,17900.0,17900.0,17900.0,300],["2026-01-22",17850.0,17850.0,17850.0,17850.0,300],["2026-01-23",17850.0,17900.0,17850.0,17850.0,600],["2026-01-26",17850.0,17850.0,17850.0,17850.0,400],["2026-01-27",17800.0,17800.0,17500.0,17500.0,1100],["2026-01-28",17500.0,18400.0,17500.0,18400.0,4200],["2026-01-29",18400.0,18400.0,18400.0,18400.0,100],["2026-01-30",18400.0,18400.0,18400.0,18400.0,0],["2026-02-02",18400.0,18400.0,18400.0,18400.0,0],["2026-02-03",17500.0,17550.0,17500.0,17550.0,1100],["2026-02-04",17550.0,18500.0,17550.0,18500.0,1400],["2026-02-05",18500.0,18500.0,18500.0,18500.0,0],["2026-02-06",18500.0,18500.0,18500.0,18500.0,100],["2026-02-09",18500.0,18500.0,18500.0,18500.0,0],["2026-02-10",17450.0,19000.0,17450.0,19000.0,800],["2026-02-11",18200.0,18200.0,18200.0,18200.0,100],["2026-02-12",18200.0,18200.0,18200.0,18200.0,300],["2026-02-13",18200.0,18200.0,17800.0,17800.0,600],["2026-02-23",17800.0,17900.0,17800.0,17900.0,400],["2026-02-24",17900.0,17900.0,17900.0,17900.0,0],["2026-02-25",18000.0,18000.0,17900.0,17900.0,800],["2026-02-26",18000.0,18100.0,18000.0,18100.0,800],["2026-02-27",18200.0,18550.0,18200.0,18550.0,500],["2026-03-02",18300.0,18800.0,18300.0,18600.0,1900],["2026-03-03",18600.0,19200.0,18600.0,19200.0,1400],["2026-03-04",19000.0,19150.0,18050.0,18050.0,1700],["2026-03-05",18100.0,18200.0,17500.0,17500.0,9100],["2026-03-06",17500.0,17500.0,17500.0,17500.0,1600],["2026-03-09",18700.0,18700.0,18700.0,18700.0,400],["2026-03-10",19000.0,20000.0,19000.0,20000.0,5900],["2026-03-11",20200.0,20500.0,20000.0,20000.0,1800],["2026-03-12",20500.0,20500.0,19500.0,20000.0,1500],["2026-03-13",20000.0,20000.0,20000.0,20000.0,0],["2026-03-16",18600.0,18600.0,18600.0,18600.0,400],["2026-03-17",19200.0,19200.0,19200.0,19200.0,100],["2026-03-18",19100.0,19500.0,19100.0,19500.0,300],["2026-03-19",19500.0,19500.0,19500.0,19500.0,0],["2026-03-20",19500.0,19500.0,19500.0,19500.0,0],["2026-03-23",19500.0,19500.0,19500.0,19500.0,0],["2026-03-24",19400.0,19500.0,19400.0,19500.0,1500],["2026-03-25",19500.0,19500.0,19500.0,19500.0,1200],["2026-03-26",19500.0,19500.0,19500.0,19500.0,0],["2026-03-27",19500.0,19500.0,19500.0,19500.0,0],["2026-03-30",19500.0,19500.0,19500.0,19500.0,0],["2026-03-31",19500.0,19500.0,19000.0,19000.0,1900],["2026-04-01",19000.0,19000.0,19000.0,19000.0,0],["2026-04-02",19000.0,19000.0,18400.0,18400.0,1100],["2026-04-03",18400.0,18400.0,18400.0,18400.0,0],["2026-04-06",18400.0,18400.0,18400.0,18400.0,200],["2026-04-07",18400.0,18400.0,18400.0,18400.0,0],["2026-04-08",18000.0,18000.0,18000.0,18000.0,300],["2026-04-09",18000.0,18000.0,18000.0,18000.0,200],["2026-04-10",18000.0,18000.0,18000.0,18000.0,0],["2026-04-13",18000.0,18000.0,18000.0,18000.0,0],["2026-04-14",18000.0,18000.0,18000.0,18000.0,0],["2026-04-15",18000.0,18000.0,18000.0,18000.0,0],["2026-04-16",18000.0,18000.0,17150.0,17150.0,500],["2026-04-17",17450.0,17750.0,17450.0,17750.0,900],["2026-04-20",18000.0,18000.0,18000.0,18000.0,200],["2026-04-21",18000.0,18000.0,18000.0,18000.0,200],["2026-04-22",18000.0,18000.0,18000.0,18000.0,0],["2026-04-23",18000.0,18000.0,18000.0,18000.0,0],["2026-04-24",18000.0,18000.0,18000.0,18000.0,0],["2026-04-28",18000.0,18000.0,18000.0,18000.0,0],["2026-04-29",18000.0,18000.0,18000.0,18000.0,0],["2026-05-04",18000.0,18000.0,18000.0,18000.0,0],["2026-05-05",18000.0,18000.0,18000.0,18000.0,0],["2026-05-06",18000.0,18000.0,18000.0,18000.0,0],["2026-05-07",18000.0,18000.0,18000.0,18000.0,0],["2026-05-08",18000.0,18000.0,18000.0,18000.0,0],["2026-05-11",18000.0,18000.0,18000.0,18000.0,0],["2026-05-12",18000.0,18000.0,18000.0,18000.0,0],["2026-05-13",18000.0,18000.0,18000.0,18000.0,0],["2026-05-14",18000.0,18000.0,18000.0,18000.0,0],["2026-05-15",18000.0,18000.0,18000.0,18000.0,0],["2026-05-18",18000.0,18000.0,18000.0,18000.0,0],["2026-05-19",18000.0,18000.0,18000.0,18000.0,0],["2026-05-20",18000.0,18000.0,18000.0,18000.0,0],["2026-05-21",17900.0,17900.0,17050.0,17050.0,800],["2026-05-22",17050.0,17050.0,17050.0,17050.0,0],["2026-05-25",17050.0,17050.0,17050.0,17050.0,0],["2026-05-26",17050.0,17050.0,17050.0,17050.0,0],["2026-05-27",17050.0,17050.0,17050.0,17050.0,0],["2026-05-28",17050.0,17050.0,17050.0,17050.0,0],["2026-05-29",17050.0,17050.0,17050.0,17050.0,0],["2026-06-01",17050.0,17050.0,17050.0,17050.0,0],["2026-06-02",17050.0,17050.0,17050.0,17050.0,0],["2026-06-03",17050.0,17050.0,17050.0,17050.0,0],["2026-06-04",17050.0,17050.0,17050.0,17050.0,0],["2026-06-05",17050.0,17050.0,17050.0,17050.0,0],["2026-06-08",17050.0,17050.0,17050.0,17050.0,0],["2026-06-09",15900.0,15900.0,15900.0,15900.0,100],["2026-06-10",15900.0,15900.0,15900.0,15900.0,0],["2026-06-11",15900.0,15900.0,15900.0,15900.0,0],["2026-06-12",17000.0,17000.0,17000.0,17000.0,100],["2026-06-15",17000.0,17000.0,17000.0,17000.0,0],["2026-06-16",17000.0,17000.0,17000.0,17000.0,0],["2026-06-17",17000.0,17000.0,17000.0,17000.0,0],["2026-06-18",17000.0,17000.0,17000.0,17000.0,0],["2026-06-19",17000.0,17000.0,17000.0,17000.0,0],["2026-06-22",17000.0,17000.0,17000.0,17000.0,0],["2026-06-23",17000.0,17000.0,17000.0,17000.0,0],["2026-06-24",17000.0,17000.0,17000.0,17000.0,0],["2026-06-25",17000.0,17000.0,17000.0,17000.0,0],["2026-06-26",15900.0,15900.0,15900.0,15900.0,100],["2026-06-29",15900.0,15900.0,15900.0,15900.0,0],["2026-06-30",15900.0,15900.0,15900.0,15900.0,0],["2026-07-01",15900.0,15900.0,15900.0,15900.0,100],["2026-07-02",15900.0,15900.0,15900.0,15900.0,0],["2026-07-03",16850.0,16850.0,16850.0,16850.0,100],["2026-07-06",16850.0,16850.0,16850.0,16850.0,0],["2026-07-07",16850.0,16850.0,16850.0,16850.0,0],["2026-07-08",16850.0,16850.0,16850.0,16850.0,200],["2026-07-09",16850.0,16850.0,16850.0,16850.0,0],["2026-07-10",16850.0,16850.0,16850.0,16850.0,0],["2026-07-13",16850.0,16850.0,16850.0,16850.0,0],["2026-07-14",16850.0,16850.0,16850.0,16850.0,0],["2026-07-15",16850.0,16850.0,16850.0,16850.0,0],["2026-07-16",16800.0,16800.0,16800.0,16800.0,200],["2026-07-17",16800.0,16800.0,16800.0,16800.0,200],["2026-07-20",16800.0,16800.0,16800.0,16800.0,0],["2026-07-21",16800.0,17000.0,16800.0,16900.0,500],["2026-07-22",16800.0,16850.0,16800.0,16850.0,600],["2026-07-23",16850.0,16850.0,16850.0,16850.0,0],["2026-07-24",15850.0,15850.0,15850.0,15850.0,200],["2026-07-27",16500.0,16500.0,16500.0,16500.0,100],["2026-07-28",16500.0,16500.0,16500.0,16500.0,0],["2026-07-29",16500.0,16500.0,16500.0,16500.0,0],["2026-07-30",16500.0,16500.0,16500.0,16500.0,0],["2026-07-31",16500.0,16500.0,16500.0,16500.0,0],["2026-08-03",16500.0,16500.0,16500.0,16500.0,0],["2026-08-04",16500.0,16500.0,16500.0,16500.0,0],["2026-08-05",16500.0,16500.0,16500.0,16500.0,0],["2026-08-06",16500.0,16500.0,16500.0,16500.0,0],["2026-08-07",16500.0,16500.0,16500.0,16500.0,0],["2026-08-10",16500.0,16500.0,16500.0,16500.0,0],["2026-08-11",16500.0,16500.0,16500.0,16500.0,0],["2026-08-12",16500.0,16500.0,16500.0,16500.0,0],["2026-08-13",16500.0,16500.0,16500.0,16500.0,0],["2026-08-14",16500.0,16500.0,16500.0,16500.0,0],["2026-08-17",16500.0,16500.0,16500.0,16500.0,0],["2026-08-18",16500.0,16500.0,16500.0,16500.0,0],["2026-08-19",16500.0,16500.0,16500.0,16500.0,0],["2026-08-20",16500.0,16500.0,16500.0,16500.0,0],["2026-08-21",16500.0,16500.0,16500.0,16500.0,100],["2026-08-24",16500.0,16500.0,16500.0,16500.0,0],["2026-08-25",16500.0,16500.0,16500.0,16500.0,0],["2026-08-26",16500.0,16500.0,16500.0,16500.0,500],["2026-08-27",16500.0,16500.0,16500.0,16500.0,0],["2026-08-28",16500.0,16500.0,16500.0,16500.0,0],["2026-09-03",16500.0,16500.0,16500.0,16500.0,0],["2026-09-04",16500.0,16500.0,16500.0,16500.0,0],["2026-09-07",16500.0,16500.0,16500.0,16500.0,0],["2026-09-08",16500.0,16500.0,16500.0,16500.0,0],["2026-09-09",16500.0,16500.0,16500.0,16500.0,0],["2026-09-10",16500.0,16500.0,16500.0,16500.0,0],["2026-09-11",16500.0,16500.0,16500.0,16500.0,0],["2026-09-14",16500.0,16500.0,16500.0,16500.0,0],["2026-09-15",17000.0,17000.0,17000.0,17000.0,3000],["2026-09-16",17000.0,17000.0,16000.0,16000.0,700],["2026-09-17",16000.0,16000.0,16000.0,16000.0,0],["2026-09-18",16000.0,16000.0,16000.0,16000.0,0],["2026-09-21",16000.0,16000.0,16000.0,16000.0,0],["2026-09-22",16000.0,16000.0,16000.0,16000.0,0],["2026-09-23",16000.0,16000.0,16000.0,16000.0,0],["2026-09-24",16000.0,16000.0,16000.0,16000.0,0],["2026-09-25",16000.0,17100.0,16000.0,17100.0,800],["2026-09-28",17100.0,17100.0,17100.0,17100.0,0],["2026-09-29",17100.0,17100.0,17100.0,17100.0,0],["2026-09-30",17100.0,17100.0,17100.0,17100.0,0],["2026-10-01",18200.0,18200.0,18200.0,18200.0,1600],["2026-10-02",18200.0,18200.0,18200.0,18200.0,0],["2026-10-05",18200.0,18200.0,18200.0,18200.0,0],["2026-10-06",18200.0,18200.0,18200.0,18200.0,0],["2026-10-07",18200.0,18200.0,18200.0,18200.0,0],["2026-10-08",18200.0,18200.0,18200.0,18200.0,0],["2026-10-09",18200.0,18200.0,18200.0,18200.0,0],["2026-10-12",18200.0,18200.0,18200.0,18200.0,0]]}