{"sym":"TBC","index":false,"bars":[["2006-08-29",7745.37,7745.37,5753.7,5952.87,42600],["2006-08-30",6528.24,6528.24,5820.09,5864.35,47300],["2006-08-31",5886.48,5908.61,5820.09,5908.61,20400],["2006-09-01",5908.61,5975.0,5864.35,5930.74,67200],["2006-09-05",5975.0,6196.3,5975.0,6129.91,38800],["2006-09-06",6262.69,6727.41,6262.69,6373.33,59900],["2006-09-07",6373.33,6528.24,6329.07,6395.46,62400],["2006-09-08",6329.07,6417.59,6329.07,6351.2,36800],["2006-09-11",6306.94,6373.33,6284.82,6306.94,22100],["2006-09-12",6152.04,6284.82,6085.65,6152.04,13500],["2006-09-13",6152.04,6196.3,6152.04,6174.17,17300],["2006-09-14",6085.65,6129.91,6085.65,6085.65,34100],["2006-09-15",6085.65,6196.3,6063.52,6085.65,18200],["2006-09-18",6063.52,6085.65,6041.39,6063.52,19500],["2006-09-19",6041.39,6085.65,6019.26,6041.39,24100],["2006-09-20",6019.26,6041.39,5975.0,6019.26,11900],["2006-09-21",5975.0,5997.13,5930.74,5975.0,33200],["2006-09-22",5930.74,5975.0,5930.74,5930.74,4700],["2006-09-25",5930.74,5975.0,5864.35,5930.74,27600],["2006-09-26",5864.35,5908.61,5842.22,5864.35,24500],["2006-09-27",5842.22,5864.35,5820.09,5842.22,55900],["2006-09-28",5820.09,5842.22,5775.83,5820.09,23300],["2006-09-29",5820.09,5864.35,5797.96,5842.22,28000],["2006-10-02",5820.09,5864.35,5820.09,5820.09,12100],["2006-10-03",5797.96,5975.0,5775.83,5797.96,16200],["2006-10-04",5775.83,5797.96,5753.7,5775.83,12700],["2006-10-05",5753.7,5797.96,5709.44,5753.7,63900],["2006-10-06",5731.57,5753.7,5709.44,5731.57,36000],["2006-10-09",5687.32,5797.96,5665.19,5687.32,28700],["2006-10-10",5687.32,5753.7,5665.19,5731.57,22700],["2006-10-11",5731.57,5753.7,5643.06,5753.7,12700],["2006-10-12",5709.44,5753.7,5687.32,5709.44,10200],["2006-10-13",5687.32,5709.44,5643.06,5687.32,26500],["2006-10-16",5554.54,5598.8,5532.41,5554.54,5300],["2006-10-17",5466.02,5488.15,5421.76,5466.02,8800],["2006-10-18",5333.24,5421.76,5311.11,5333.24,5300],["2006-10-19",5311.11,5355.37,5311.11,5311.11,25200],["2006-10-20",5288.98,5355.37,5244.72,5288.98,17300],["2006-10-23",5311.11,5311.11,5311.11,5311.11,2100],["2006-10-24",5311.11,5311.11,5311.11,5311.11,0],["2006-10-25",5311.11,5311.11,5311.11,5311.11,1000],["2006-10-26",5311.11,5311.11,5311.11,5311.11,0],["2006-10-27",5355.37,5421.76,5355.37,5377.5,5300],["2006-10-30",5355.37,5377.5,5311.11,5355.37,6100],["2006-10-31",5333.24,5355.37,5311.11,5333.24,6200],["2006-11-01",5333.24,5333.24,5311.11,5311.11,9500],["2006-11-02",5311.11,5333.24,5311.11,5311.11,9200],["2006-11-03",5311.11,5311.11,5288.98,5288.98,11100],["2006-11-06",5288.98,5288.98,5266.85,5266.85,8600],["2006-11-07",5266.85,5311.11,5266.85,5288.98,9500],["2006-11-08",5311.11,5311.11,5311.11,5311.11,5700],["2006-11-09",5311.11,5333.24,5288.98,5311.11,17700],["2006-11-10",5311.11,5355.37,5288.98,5311.11,23600],["2006-11-13",5311.11,5333.24,5288.98,5311.11,15900],["2006-11-14",5288.98,5311.11,5266.85,5288.98,15200],["2006-11-15",5311.11,5333.24,5266.85,5311.11,24800],["2006-11-16",5288.98,5311.11,5288.98,5311.11,10000],["2006-11-17",5288.98,5288.98,5266.85,5288.98,28300],["2006-11-20",5311.11,5333.24,5288.98,5311.11,30500],["2006-11-21",5288.98,5355.37,5288.98,5288.98,25800],["2006-11-22",5421.76,5797.96,5421.76,5665.19,33600],["2006-11-23",5797.96,6218.43,5775.83,6196.3,148700],["2006-11-24",6721.65,6815.93,6461.85,6705.28,106200],["2006-11-27",7369.17,7369.17,6152.04,6683.15,62600],["2006-11-28",6417.59,6417.59,6019.26,6063.52,13800],["2006-11-29",5643.06,5753.7,5532.41,5643.06,48200],["2006-11-30",5532.41,5975.0,5532.41,5731.57,41500],["2006-12-01",5975.0,5975.0,5797.96,5908.61,19100],["2006-12-04",5908.61,5908.61,5687.32,5775.83,31300],["2006-12-05",5753.7,5753.7,5620.93,5643.06,66000],["2006-12-06",5643.06,5753.7,5576.67,5665.19,14200],["2006-12-07",5687.32,5709.44,5643.06,5643.06,42100],["2006-12-08",5687.32,5753.7,5665.19,5687.32,59400],["2006-12-11",5753.7,6196.3,5709.44,6129.91,92700],["2006-12-12",6110.65,6218.43,5975.0,6152.04,66400],["2006-12-13",6152.04,6196.3,6063.52,6107.78,56400],["2006-12-14",6085.65,6196.3,6063.52,6152.04,121600],["2006-12-15",6196.3,6306.94,6196.3,6306.94,114300],["2006-12-18",6638.89,6638.89,6196.3,6373.33,80900],["2006-12-19",6373.33,6749.54,6373.33,6638.89,163400],["2006-12-20",6793.8,6860.19,6616.76,6749.54,193000],["2006-12-21",7347.04,7347.04,6638.89,6683.15,138800],["2006-12-22",6528.24,6616.76,6196.3,6395.46,57600],["2006-12-25",6196.3,6306.94,6196.3,6306.94,25400],["2006-12-26",6196.3,6461.85,6196.3,6284.82,17900],["2006-12-27",6284.82,6528.24,6284.82,6417.59,24500],["2006-12-28",6749.54,6749.54,6196.3,6373.33,20200],["2006-12-29",6373.33,6373.33,6284.82,6329.07,16200],["2007-01-02",6329.07,6417.59,6218.43,6218.43,19900],["2007-01-03",6262.69,6373.33,6085.65,6262.69,28200],["2007-01-04",6262.69,6638.89,6196.3,6638.89,125700],["2007-01-05",6638.89,6992.96,6638.89,6838.06,282300],["2007-01-08",6838.06,7192.13,6838.06,7059.35,220100],["2007-01-09",7059.35,7634.72,7059.35,7524.07,167600],["2007-01-10",7856.02,8055.19,7856.02,8055.19,76900],["2007-01-11",8829.72,8829.72,8829.72,8829.72,142800],["2007-01-12",9692.78,9692.78,9692.78,9692.78,164200],["2007-01-15",10622.22,10644.35,10622.22,10644.35,167600],["2007-01-16",10644.35,11706.57,10622.22,10622.22,198600],["2007-01-17",10356.67,10954.17,10312.41,10312.41,40600],["2007-01-18",9449.35,9958.33,9338.7,9958.33,209600],["2007-01-19",10002.59,10378.8,10002.59,10378.8,133700],["2007-01-22",10378.8,11396.76,9737.04,10799.26,217900],["2007-01-23",11086.94,12237.69,10622.22,10843.52,227900],["2007-01-24",10843.52,11064.82,10400.93,10732.87,129900],["2007-01-25",10467.32,11286.11,9980.46,10400.93,58900],["2007-01-26",10467.32,11507.41,10068.98,10511.57,226900],["2007-01-29",10843.52,11396.76,10843.52,10865.65,81200],["2007-01-30",10843.52,11064.82,10732.87,10799.26,70300],["2007-01-31",10843.52,11064.82,10732.87,10732.87,62400],["2007-02-01",10909.91,11064.82,10622.22,10622.22,126700],["2007-02-02",10666.48,11064.82,10511.57,10843.52,111100],["2007-02-05",10843.52,11551.67,10843.52,11286.11,203800],["2007-02-06",11286.11,12281.94,11286.11,11750.83,146800],["2007-02-07",11728.7,12613.89,11728.7,12613.89,130100],["2007-02-08",12149.17,12835.19,11950.0,12569.63,170500],["2007-02-09",12060.65,12835.19,11507.41,11950.0,65500],["2007-02-12",11905.74,12171.3,11728.7,11927.87,37500],["2007-02-13",11905.74,12281.94,11905.74,12082.78,80200],["2007-02-14",12171.3,13056.48,12171.3,12171.3,111300],["2007-02-15",12326.2,12613.89,12171.3,12348.33,79600],["2007-02-26",12436.85,13543.33,12436.85,13499.07,178600],["2007-02-27",14317.87,14317.87,14317.87,14317.87,92300],["2007-02-28",14317.87,15734.17,12901.57,14561.3,144700],["2007-03-01",14295.74,15048.15,13543.33,14162.96,79800],["2007-03-02",13808.89,14295.74,12879.44,13831.02,71900],["2007-03-05",13831.02,14384.26,13831.02,14140.83,85800],["2007-03-06",14008.06,14384.26,12746.67,13985.93,63400],["2007-03-07",13764.63,14162.96,12835.19,13609.72,74900],["2007-03-08",13499.07,13720.37,13277.78,13521.2,72000],["2007-03-09",13609.72,14384.26,13609.72,14008.06,105900],["2007-03-12",13897.41,14384.26,13720.37,14162.96,146800],["2007-03-13",13410.56,13941.67,13056.48,13277.78,77000],["2007-03-14",12414.72,13277.78,12082.78,12613.89,109500],["2007-03-15",11950.0,12171.3,11175.46,11950.0,91500],["2007-03-16",11950.0,13145.0,11441.02,13145.0,167100],["2007-03-19",13277.78,13764.63,13277.78,13499.07,92300],["2007-03-20",13255.65,13720.37,12259.82,13056.48,68400],["2007-03-21",12458.98,13167.13,11950.0,12613.89,53700],["2007-03-22",12458.98,13698.24,12392.59,12702.41,80900],["2007-03-23",12525.37,13720.37,12193.43,12613.89,71300],["2007-03-26",11640.19,12481.11,11286.11,11507.41,44100],["2007-03-27",10821.39,11286.11,10489.44,10622.22,32200],["2007-03-28",10732.87,11883.61,9759.17,11507.41,32900],["2007-03-29",11728.7,11795.09,11728.7,11795.09,10900],["2007-03-30",11950.0,12967.96,11950.0,12281.94,85700],["2007-04-02",11529.54,12835.19,11286.11,11286.11,27300],["2007-04-03",10755.0,11507.41,10489.44,10732.87,56700],["2007-04-04",10843.52,11817.22,10843.52,11684.44,33300],["2007-04-05",11396.76,11750.83,11175.46,11175.46,20600],["2007-04-06",11109.07,11263.98,11064.82,11153.33,41400],["2007-04-09",11020.56,11064.82,10887.78,10954.17,28900],["2007-04-10",10976.3,11064.82,10843.52,10932.04,34600],["2007-04-11",10887.78,10998.43,10732.87,10932.04,19400],["2007-04-12",10600.09,10843.52,10511.57,10600.09,14000],["2007-04-13",10091.11,10290.28,9560.0,10179.63,30700],["2007-04-16",9272.32,9958.33,9095.28,9228.06,37500],["2007-04-17",8873.98,9073.15,8630.56,9073.15,32900],["2007-04-18",8873.98,9759.17,8519.91,9759.17,65800],["2007-04-19",9560.0,10400.93,9515.74,9515.74,52700],["2007-04-20",9338.7,9626.39,9183.8,9250.19,28600],["2007-04-23",8674.82,8962.5,8409.26,8409.26,78900],["2007-04-24",8564.17,8851.85,8409.26,8851.85,46500],["2007-04-25",8851.85,9183.8,8851.85,9006.76,34300],["2007-05-02",8608.43,8984.63,8409.26,8741.2,20900],["2007-05-03",8608.43,8851.85,8519.91,8630.56,22500],["2007-05-04",8674.82,8763.33,8630.56,8652.69,21500],["2007-05-07",8719.07,9073.15,8719.07,8962.5,24500],["2007-05-08",8896.11,9294.44,8851.85,9073.15,37400],["2007-05-09",8984.63,9294.44,8851.85,8851.85,26200],["2007-05-10",8674.82,8851.85,8630.56,8674.82,25100],["2007-05-11",8674.82,8984.63,8674.82,8962.5,30200],["2007-05-14",8763.33,8962.5,8630.56,8851.85,32600],["2007-05-15",8741.2,8962.5,8630.56,8851.85,41200],["2007-05-16",8564.17,8741.2,8409.26,8630.56,17400],["2007-05-17",8320.74,8630.56,8187.96,8475.65,117900],["2007-05-18",8232.22,8586.3,8121.57,8586.3,383300],["2007-05-21",8232.22,8741.2,8232.22,8564.17,73400],["2007-05-22",8785.46,9449.35,8785.46,9294.44,128600],["2007-05-23",9294.44,10157.5,9294.44,9626.39,139400],["2007-05-24",8785.46,9515.74,8741.2,8785.46,50700],["2007-05-25",8785.46,9294.44,8431.39,9294.44,157100],["2007-05-28",8807.59,9294.44,8807.59,8851.85,54800],["2007-05-29",8763.33,9051.02,8674.82,8696.94,34400],["2007-05-30",8608.43,8696.94,8497.78,8630.56,36200],["2007-05-31",8608.43,8719.07,8608.43,8652.69,63100],["2007-06-01",8564.17,8851.85,8519.91,8542.04,62900],["2007-06-04",8497.78,8741.2,8431.39,8453.52,23600],["2007-06-05",8342.87,8431.39,8298.61,8342.87,31000],["2007-06-06",8320.74,8409.26,8254.35,8409.26,116200],["2007-06-07",8320.74,8519.91,8276.48,8320.74,60900],["2007-06-08",8276.48,8409.26,8210.09,8254.35,21400],["2007-06-11",8187.96,8254.35,8143.7,8165.83,40200],["2007-06-12",8165.83,8187.96,8121.57,8187.96,29500],["2007-06-13",8165.83,8187.96,8143.7,8187.96,18800],["2007-06-14",8077.32,8187.96,8010.93,8077.32,14200],["2007-06-15",8010.93,8187.96,7966.67,8187.96,57000],["2007-06-18",7966.67,7988.8,7922.41,7966.67,24100],["2007-06-19",7900.28,7966.67,7789.63,7833.89,19000],["2007-06-20",7723.24,7944.54,7656.85,7678.98,35400],["2007-06-21",7369.17,7634.72,7125.74,7413.43,32200],["2007-06-22",7059.35,7258.52,6749.54,7147.87,47800],["2007-06-25",7059.35,7369.17,7059.35,7302.78,48000],["2007-06-26",7302.78,7568.33,7302.78,7391.3,30200],["2007-06-27",7324.91,7501.94,7192.13,7192.13,18900],["2007-06-28",7015.09,7103.61,6970.83,7037.22,38600],["2007-06-29",6970.83,7081.48,6860.19,6926.57,18500],["2007-07-02",6638.89,6860.19,6417.59,6461.85,30700],["2007-07-03",6351.2,6638.89,6218.43,6417.59,17600],["2007-07-04",6351.2,6970.83,6306.94,6970.83,43000],["2007-07-05",6705.28,7059.35,6528.24,6638.89,28400],["2007-07-06",6572.5,6727.41,6417.59,6727.41,20600],["2007-07-09",6638.89,6771.67,6638.89,6661.02,15000],["2007-07-10",6749.54,6860.19,6749.54,6860.19,38900],["2007-07-11",6860.19,7081.48,6860.19,7059.35,33600],["2007-07-12",6882.32,6970.83,6771.67,6793.8,24500],["2007-07-13",6838.06,6904.44,6749.54,6860.19,14400],["2007-07-16",6683.15,6838.06,6638.89,6638.89,26200],["2007-07-17",6661.02,6683.15,6594.63,6683.15,13200],["2007-07-18",6572.5,6638.89,6483.98,6483.98,1600],["2007-07-19",6528.24,6638.89,6506.11,6550.37,5600],["2007-07-20",6528.24,6638.89,6528.24,6616.76,7200],["2007-07-23",6616.76,6860.19,6528.24,6638.89,16200],["2007-07-24",6528.24,6572.5,6506.11,6528.24,16200],["2007-07-25",6439.72,6528.24,6417.59,6528.24,15700],["2007-07-26",6417.59,6461.85,6395.46,6417.59,12800],["2007-07-27",6306.94,6417.59,6218.43,6306.94,15100],["2007-07-30",6196.3,6262.69,5975.0,6262.69,12900],["2007-07-31",6152.04,6240.56,5975.0,6019.26,18000],["2007-08-01",6152.04,6506.11,6152.04,6506.11,9500],["2007-08-02",6528.24,6528.24,6196.3,6196.3,16000],["2007-08-03",6306.94,6306.94,6174.17,6196.3,12900],["2007-08-06",6085.65,6107.78,6063.52,6085.65,7800],["2007-08-07",6085.65,6174.17,6063.52,6129.91,7100],["2007-08-08",6196.3,6306.94,6152.04,6240.56,21400],["2007-08-09",6262.69,6417.59,6262.69,6395.46,11700],["2007-08-10",6306.94,6351.2,6196.3,6284.82,22200],["2007-08-13",6196.3,6196.3,5908.61,6085.65,5300],["2007-08-14",6196.3,6196.3,6041.39,6152.04,17200],["2007-08-15",6129.91,6129.91,6085.65,6085.65,8100],["2007-08-16",6174.17,6174.17,6085.65,6085.65,19600],["2007-08-17",6063.52,6085.65,6041.39,6063.52,30600],["2007-08-20",6107.78,6107.78,6063.52,6085.65,14100],["2007-08-21",6085.65,6085.65,6019.26,6063.52,16500],["2007-08-22",6041.39,6041.39,5930.74,5930.74,12200],["2007-08-23",6019.26,6019.26,5864.35,5908.61,12600],["2007-08-24",5975.0,6041.39,5952.87,6019.26,33800],["2007-08-27",5975.0,6129.91,5930.74,5975.0,10600],["2007-08-28",5975.0,5975.0,5930.74,5952.87,5800],["2007-08-29",5930.74,5952.87,5864.35,5908.61,19100],["2007-08-30",5864.35,5975.0,5864.35,5908.61,18600],["2007-08-31",5975.0,6019.26,5975.0,5975.0,11400],["2007-09-04",5908.61,6306.94,5908.61,6306.94,167200],["2007-09-05",6306.94,6395.46,6152.04,6174.17,107500],["2007-09-06",6196.3,6417.59,6196.3,6240.56,98300],["2007-09-07",6284.82,6329.07,6196.3,6329.07,155800],["2007-09-10",6395.46,6417.59,6306.94,6329.07,164300],["2007-09-11",6329.07,6417.59,6262.69,6306.94,64700],["2007-09-12",6329.07,6329.07,6218.43,6262.69,77000],["2007-09-13",6284.82,6284.82,6196.3,6218.43,68600],["2007-09-14",6218.43,6306.94,6196.3,6240.56,115300],["2007-09-17",6240.56,6284.82,6196.3,6218.43,43000],["2007-09-18",6196.3,6284.82,6196.3,6284.82,93800],["2007-09-19",6262.69,6815.93,6262.69,6616.76,292900],["2007-09-20",6860.19,6860.19,6306.94,6638.89,212700],["2007-09-21",6638.89,6860.19,6417.59,6439.72,104100],["2007-09-24",6638.89,6749.54,6461.85,6572.5,150100],["2007-09-25",6417.59,6749.54,6417.59,6683.15,284400],["2007-09-26",6860.19,6860.19,6616.76,6705.28,145800],["2007-09-27",6638.89,6749.54,6616.76,6661.02,55500],["2007-09-28",6705.28,7081.48,6616.76,7081.48,294000],["2007-10-01",7413.43,7413.43,7302.78,7413.43,326500],["2007-10-02",8143.7,8143.7,7634.72,7966.67,497800],["2007-10-03",7966.67,8409.26,7900.28,7966.67,255300],["2007-10-04",8077.32,8187.96,7944.54,7944.54,330200],["2007-10-05",7966.67,7966.67,7546.2,7590.46,170400],["2007-10-08",7745.37,7745.37,7302.78,7302.78,138600],["2007-10-09",7369.17,7501.94,7302.78,7324.91,122700],["2007-10-10",7479.82,7524.07,7324.91,7524.07,121100],["2007-10-11",7723.24,7745.37,7435.56,7479.82,114000],["2007-10-12",7501.94,7634.72,7369.17,7435.56,152500],["2007-10-15",7524.07,7634.72,7435.56,7524.07,264700],["2007-10-16",7745.37,8121.57,7524.07,8077.32,517700],["2007-10-17",8652.69,8652.69,7966.67,8077.32,331100],["2007-10-18",8298.61,8298.61,7524.07,7745.37,138200],["2007-10-19",7524.07,7966.67,7524.07,7856.02,212400],["2007-10-22",7856.02,7966.67,7524.07,7678.98,117400],["2007-10-23",7745.37,7745.37,7413.43,7479.82,205800],["2007-10-24",7966.67,8187.96,7413.43,7524.07,162700],["2007-10-25",7524.07,7634.72,7347.04,7479.82,119100],["2007-10-26",7524.07,7944.54,7236.39,7391.3,166800],["2007-10-29",7524.07,7524.07,7192.13,7258.52,90300],["2007-10-30",7302.78,7413.43,7081.48,7081.48,87200],["2007-10-31",7258.52,7302.78,7103.61,7192.13,87000],["2007-11-01",7192.13,7280.65,7081.48,7258.52,112900],["2007-11-02",7302.78,7413.43,7125.74,7192.13,79400],["2007-11-05",7966.67,7966.67,6749.54,7125.74,115400],["2007-11-06",7125.74,7125.74,6815.93,6860.19,65100],["2007-11-07",7524.07,7524.07,6860.19,6904.44,75900],["2007-11-08",6860.19,7081.48,6638.89,6749.54,52000],["2007-11-09",6683.15,6749.54,6218.43,6616.76,87100],["2007-11-12",6528.24,6638.89,5975.0,6041.39,161500],["2007-11-13",6085.65,6196.3,5864.35,5952.87,112600],["2007-11-14",5975.0,6616.76,5975.0,6594.63,132700],["2007-11-15",6860.19,6860.19,6329.07,6395.46,66900],["2007-11-16",6196.3,6395.46,6107.78,6373.33,62000],["2007-11-19",6196.3,6306.94,6196.3,6284.82,45100],["2007-11-20",6306.94,6417.59,6085.65,6174.17,41600],["2007-11-21",6196.3,6196.3,5975.0,6019.26,202200],["2007-11-22",6019.26,6284.82,5975.0,6085.65,93600],["2007-11-23",6196.3,6306.94,6085.65,6129.91,88900],["2007-11-26",6174.17,6306.94,6019.26,6196.3,254000],["2007-11-27",5975.0,6196.3,5975.0,6152.04,209300],["2007-11-28",6152.04,6152.04,6085.65,6107.78,115800],["2007-11-29",6196.3,6196.3,6085.65,6152.04,202100],["2007-11-30",6196.3,6196.3,6041.39,6085.65,160300],["2007-12-03",6085.65,6152.04,6041.39,6085.65,88200],["2007-12-04",6085.65,6129.91,6085.65,6085.65,188800],["2007-12-05",6085.65,6107.78,6019.26,6085.65,93700],["2007-12-06",6019.26,6085.65,5975.0,6019.26,108500],["2007-12-07",6019.26,6063.52,5886.48,6041.39,273900],["2007-12-10",5997.13,6152.04,5930.74,5952.87,100200],["2007-12-11",5975.0,5975.0,5886.48,5930.74,44900],["2007-12-12",5952.87,5975.0,5864.35,5930.74,108800],["2007-12-13",5930.74,5930.74,5842.22,5842.22,43400],["2007-12-14",5864.35,5864.35,5753.7,5864.35,42400],["2007-12-17",5864.35,5864.35,5620.93,5731.57,65200],["2007-12-18",5753.7,5864.35,5665.19,5753.7,53400],["2007-12-19",5753.7,5864.35,5709.44,5753.7,149800],["2007-12-20",5975.0,5975.0,5643.06,5753.7,123200],["2007-12-21",5665.19,5753.7,5620.93,5687.32,170600],["2007-12-24",5643.06,5753.7,5620.93,5665.19,52500],["2007-12-25",5620.93,5620.93,5510.28,5576.67,100200],["2007-12-26",5643.06,5665.19,5554.54,5643.06,51700],["2007-12-27",5665.19,5665.19,5576.67,5620.93,42900],["2007-12-28",5620.93,5620.93,5532.41,5620.93,94500],["2008-01-02",5598.8,5598.8,5466.02,5532.41,62400],["2008-01-03",5532.41,5532.41,5377.5,5421.76,59400],["2008-01-04",5421.76,5421.76,5266.85,5288.98,63400],["2008-01-07",5311.11,5421.76,5156.2,5178.33,45200],["2008-01-08",5244.72,5532.41,5200.46,5311.11,111700],["2008-01-09",5311.11,5311.11,5200.46,5222.59,35600],["2008-01-10",5089.82,5200.46,5001.3,5067.69,39300],["2008-01-11",5089.82,5156.2,5045.56,5067.69,51500],["2008-01-14",5089.82,5111.94,4890.65,4934.91,63300],["2008-01-15",4868.52,4868.52,4536.57,4602.96,83200],["2008-01-16",4647.22,5067.69,4647.22,5067.69,97500],["2008-01-17",5311.11,5488.15,4802.13,4979.17,87700],["2008-01-18",4979.17,5266.85,4912.78,5156.2,72100],["2008-01-21",5089.82,5089.82,4912.78,5001.3,42600],["2008-01-22",4934.91,4957.04,4846.39,4912.78,92700],["2008-01-23",4868.52,4934.91,4735.74,4846.39,84300],["2008-01-24",4802.13,4912.78,4757.87,4757.87,80000],["2008-01-25",4868.52,4979.17,4780.0,4912.78,96500],["2008-01-28",4979.17,5045.56,4868.52,4912.78,86200],["2008-01-29",4957.04,5443.89,4957.04,5288.98,152400],["2008-01-30",5311.11,5709.44,5311.11,5709.44,318800],["2008-01-31",5775.83,5864.35,5111.94,5488.15,108500],["2008-02-01",5753.7,5753.7,5421.76,5488.15,148700],["2008-02-12",5532.41,5532.41,5156.2,5333.24,25400],["2008-02-13",5288.98,5288.98,5001.3,5045.56,50300],["2008-02-14",5045.56,5200.46,4979.17,5089.82,82000],["2008-02-15",4979.17,5178.33,4979.17,5045.56,75400],["2008-02-18",4979.17,5023.43,4757.87,4934.91,118400],["2008-02-19",4934.91,5067.69,4824.26,4934.91,72400],["2008-02-20",4934.91,4979.17,4713.61,4780.0,57500],["2008-02-21",4757.87,4757.87,4337.41,4381.67,224200],["2008-02-22",4182.5,4802.13,3961.2,4536.57,121300],["2008-02-25",4536.57,4669.35,4536.57,4669.35,68700],["2008-02-26",5045.56,5045.56,4381.67,4381.67,123200],["2008-02-27",4315.28,4713.61,4315.28,4536.57,86700],["2008-02-28",4536.57,4536.57,4425.93,4492.31,65800],["2008-02-29",4536.57,4536.57,4337.41,4470.19,95400],["2008-03-03",4470.19,4536.57,4093.98,4138.24,140900],["2008-03-04",3983.33,4204.63,3872.69,3872.69,224900],["2008-03-05",3762.04,3939.07,3540.74,3916.94,162500],["2008-03-06",3872.69,4160.37,3872.69,4160.37,18900],["2008-03-07",4558.7,4558.7,4558.7,4558.7,27000],["2008-03-10",5001.3,5001.3,4602.96,4735.74,402000],["2008-03-11",5377.5,5377.5,4448.06,4470.19,154000],["2008-03-12",4425.93,4824.26,4381.67,4580.83,186300],["2008-03-13",4735.74,4757.87,4536.57,4625.09,60800],["2008-03-14",4536.57,4558.7,4425.93,4514.44,74800],["2008-03-17",4425.93,4425.93,4204.63,4226.76,124400],["2008-03-18",4093.98,4182.5,3894.81,3983.33,144400],["2008-03-19",4204.63,4381.67,3872.69,4071.85,97900],["2008-03-20",4116.11,4204.63,4005.46,4071.85,91900],["2008-03-21",4204.63,4204.63,3916.94,3983.33,132300],["2008-03-24",3983.33,3983.33,3673.52,3739.91,195800],["2008-03-25",3739.91,3739.91,3452.22,3540.74,257100],["2008-03-26",3540.74,3828.43,3540.74,3828.43,225800],["2008-03-27",3828.43,3828.43,3828.43,3828.43,3000],["2008-03-28",3894.81,3894.81,3894.81,3894.81,2300],["2008-03-31",3961.2,3961.2,3961.2,3961.2,3400],["2008-04-01",4027.59,4027.59,4027.59,4027.59,1900],["2008-04-02",4093.98,4093.98,4093.98,4093.98,300],["2008-04-03",4160.37,4160.37,4160.37,4160.37,500],["2008-04-04",4226.76,4226.76,4226.76,4226.76,1700],["2008-04-07",4337.41,4337.41,4337.41,4337.41,72800],["2008-04-08",4448.06,4448.06,4226.76,4337.41,608500],["2008-04-09",4337.41,4337.41,4248.89,4248.89,39600],["2008-04-10",4138.24,4138.24,4138.24,4138.24,13400],["2008-04-11",4027.59,4027.59,4027.59,4027.59,41800],["2008-04-16",3916.94,3916.94,3916.94,3916.94,19700],["2008-04-17",3806.3,4027.59,3806.3,3983.33,156200],["2008-04-18",3983.33,3983.33,3762.04,3850.56,90100],["2008-04-21",3894.81,3961.2,3762.04,3784.17,59400],["2008-04-22",3717.78,3784.17,3695.65,3762.04,108500],["2008-04-23",3717.78,3717.78,3607.13,3629.26,91400],["2008-04-24",3540.74,3717.78,3540.74,3695.65,98400],["2008-04-25",3717.78,3762.04,3695.65,3762.04,77500],["2008-04-28",3872.69,3872.69,3784.17,3872.69,75200],["2008-04-29",3961.2,3961.2,3806.3,3894.81,171200],["2008-05-05",3850.56,3872.69,3806.3,3806.3,77600],["2008-05-06",3695.65,3762.04,3695.65,3695.65,73700],["2008-05-07",3585.0,3651.39,3585.0,3585.0,86900],["2008-05-08",3540.74,3585.0,3540.74,3540.74,177400],["2008-05-09",3496.48,3518.61,3452.22,3452.22,210900],["2008-05-12",3363.7,3363.7,3363.7,3363.7,26700],["2008-05-13",3275.19,3275.19,3275.19,3275.19,48300],["2008-05-14",3186.67,3186.67,3186.67,3186.67,10000],["2008-05-15",3098.15,3186.67,3098.15,3142.41,118700],["2008-05-16",3053.89,3208.8,3053.89,3208.8,160400],["2008-05-19",3208.8,3208.8,3098.15,3142.41,88600],["2008-05-20",3031.76,3098.15,3031.76,3031.76,122800],["2008-05-21",2943.24,2943.24,2943.24,2943.24,104800],["2008-05-22",2876.85,2876.85,2876.85,2876.85,52000],["2008-05-23",2810.46,2943.24,2810.46,2876.85,138100],["2008-05-26",2740.78,2833.69,2740.78,2810.46,67000],["2008-05-27",2717.56,2833.69,2717.56,2833.69,65000],["2008-05-28",2880.14,2880.14,2880.14,2880.14,17500],["2008-05-29",2949.82,2949.82,2949.82,2949.82,4100],["2008-05-30",3019.51,3019.51,2903.37,2973.05,204100],["2008-06-02",3019.51,3065.96,2926.6,2926.6,44700],["2008-06-03",2880.14,2926.6,2880.14,2880.14,36100],["2008-06-04",2810.46,2810.46,2810.46,2810.46,14500],["2008-06-05",2740.78,2740.78,2740.78,2740.78,59700],["2008-06-06",2671.1,2810.46,2671.1,2810.46,143700],["2008-06-09",2833.69,2856.92,2833.69,2856.92,105500],["2008-06-10",2926.6,2926.6,2856.92,2926.6,68300],["2008-06-11",2996.28,2996.28,2949.82,2996.28,93500],["2008-06-12",3065.96,3065.96,3042.73,3065.96,87600],["2008-06-13",3135.64,3135.64,3135.64,3135.64,32500],["2008-06-16",3228.55,3228.55,3228.55,3228.55,14600],["2008-06-17",3321.46,3321.46,3321.46,3321.46,7800],["2008-06-18",3414.36,3414.36,3228.55,3228.55,114700],["2008-06-19",3251.78,3251.78,3251.78,3251.78,9800],["2008-06-20",3135.64,3135.64,3135.64,3135.64,7400],["2008-06-23",3019.51,3251.78,3019.51,3228.55,202900],["2008-06-24",3135.64,3251.78,3135.64,3251.78,105700],["2008-06-25",3344.68,3344.68,3251.78,3344.68,136100],["2008-06-26",3367.91,3367.91,3182.09,3251.78,118800],["2008-06-27",3205.32,3251.78,3112.41,3182.09,146000],["2008-06-30",3042.73,3228.55,3042.73,3182.09,302900],["2008-07-01",3135.64,3205.32,3089.19,3205.32,204700],["2008-07-02",3298.23,3298.23,3065.96,3298.23,334900],["2008-07-03",3344.68,3391.14,3298.23,3391.14,291800],["2008-07-04",3484.05,3507.27,3460.82,3507.27,498900],["2008-07-07",3646.63,3646.63,3367.91,3367.91,238900],["2008-07-08",3321.46,3437.59,3321.46,3321.46,346200],["2008-07-09",3321.46,3344.68,3228.55,3228.55,267800],["2008-07-10",3158.87,3275.0,3158.87,3251.78,677700],["2008-07-11",3205.32,3321.46,3205.32,3321.46,241800],["2008-07-14",3437.59,3437.59,3298.23,3437.59,347000],["2008-07-15",3530.5,3530.5,3484.05,3530.5,231100],["2008-07-16",3669.86,3669.86,3391.14,3553.73,740400],["2008-07-17",3646.63,3669.86,3530.5,3669.86,812600],["2008-07-18",3716.31,3716.31,3530.5,3530.5,335700],["2008-07-21",3414.36,3414.36,3414.36,3414.36,9300],["2008-07-22",3298.23,3298.23,3298.23,3298.23,100],["2008-07-23",3182.09,3182.09,3182.09,3182.09,3600],["2008-07-24",3065.96,3065.96,3065.96,3065.96,258600],["2008-07-25",2949.82,2949.82,2949.82,2949.82,114600],["2008-07-28",2833.69,3065.96,2833.69,2996.28,545600],["2008-07-29",3019.51,3019.51,2903.37,3019.51,218300],["2008-07-30",3089.19,3112.41,2880.14,3042.73,220400],["2008-07-31",2973.05,3019.51,2903.37,2973.05,177400],["2008-08-01",2903.37,2949.82,2833.69,2926.6,265400],["2008-08-04",2833.69,2903.37,2787.24,2787.24,266100],["2008-08-05",2717.56,2810.46,2717.56,2740.78,244500],["2008-08-06",2694.33,2833.69,2694.33,2833.69,47800],["2008-08-07",2926.6,2926.6,2787.24,2880.14,173300],["2008-08-08",2903.37,2949.82,2856.92,2926.6,129800],["2008-08-11",2973.05,3042.73,2973.05,3042.73,132200],["2008-08-12",3135.64,3135.64,2926.6,3135.64,469500],["2008-08-13",3205.32,3205.32,2996.28,3042.73,210600],["2008-08-14",2996.28,3158.87,2949.82,3158.87,321900],["2008-08-15",3251.78,3251.78,3251.78,3251.78,77400],["2008-08-18",3391.14,3437.59,3228.55,3275.0,371600],["2008-08-19",3367.91,3367.91,3089.19,3112.41,292800],["2008-08-20",2949.82,3112.41,2949.82,3042.73,223300],["2008-08-21",2833.69,3228.55,2833.69,3228.55,294500],["2008-08-22",3321.46,3321.46,3065.96,3251.78,280600],["2008-08-25",3344.68,3391.14,3228.55,3391.14,525800],["2008-08-26",3600.18,3600.18,3530.5,3600.18,343400],["2008-08-27",3786.0,3832.45,3391.14,3600.18,856500],["2008-08-28",3669.86,3716.31,3484.05,3484.05,43100],["2008-08-29",3298.23,3484.05,3298.23,3437.59,414900],["2008-09-03",3553.73,3576.95,3437.59,3576.95,352700],["2008-09-04",3786.0,3809.22,3344.68,3484.05,420000],["2008-09-05",3484.05,3484.05,3344.68,3414.36,290800],["2008-09-08",3367.91,3391.14,3205.32,3367.91,293500],["2008-09-09",3321.46,3553.73,3251.78,3553.73,644700],["2008-09-10",3762.77,3762.77,3437.59,3693.09,601500],["2008-09-11",3600.18,3739.54,3437.59,3437.59,204400],["2008-09-12",3228.55,3275.0,3228.55,3228.55,261400],["2008-09-15",3019.51,3414.36,3019.51,3275.0,337500],["2008-09-16",3205.32,3251.78,2996.28,3089.19,537000],["2008-09-17",2903.37,3205.32,2833.69,2973.05,184800],["2008-09-18",2926.6,2926.6,2787.24,2833.69,605300],["2008-09-19",2810.46,2996.28,2810.46,2996.28,66300],["2008-09-22",3158.87,3158.87,3158.87,3158.87,7400],["2008-09-23",3367.91,3367.91,3042.73,3135.64,285800],["2008-09-24",3135.64,3158.87,2973.05,3042.73,120500],["2008-09-25",3158.87,3251.78,3065.96,3251.78,275700],["2008-09-26",3251.78,3344.68,3158.87,3205.32,205800],["2008-09-29",3367.91,3367.91,3065.96,3135.64,153700],["2008-09-30",2926.6,2926.6,2926.6,2926.6,95100],["2008-10-01",3112.41,3112.41,2926.6,3112.41,523000],["2008-10-02",3251.78,3275.0,3228.55,3275.0,498700],["2008-10-03",3484.05,3484.05,3275.0,3391.14,430600],["2008-10-06",3484.05,3600.18,3135.64,3182.09,232600],["2008-10-07",3019.51,3112.41,2996.28,3065.96,382900],["2008-10-08",2996.28,3205.32,2903.37,3205.32,298500],["2008-10-09",3019.51,3251.78,2973.05,3205.32,369000],["2008-10-10",3065.96,3135.64,2996.28,3019.51,263600],["2008-10-13",3042.73,3228.55,3019.51,3112.41,106200],["2008-10-14",3275.0,3275.0,3275.0,3275.0,109900],["2008-10-15",3460.82,3460.82,3112.41,3182.09,273900],["2008-10-16",3065.96,3158.87,3042.73,3089.19,238900],["2008-10-17",3065.96,3205.32,3065.96,3089.19,158400],["2008-10-20",3112.41,3135.64,3042.73,3089.19,126000],["2008-10-21",3135.64,3251.78,3089.19,3158.87,183200],["2008-10-22",3135.64,3135.64,3042.73,3089.19,115200],["2008-10-23",3089.19,3251.78,3089.19,3112.41,605400],["2008-10-24",3065.96,3251.78,3065.96,3135.64,336100],["2008-10-27",3112.41,3112.41,2973.05,3019.51,348200],["2008-10-28",3042.73,3065.96,2949.82,3065.96,325000],["2008-10-29",3205.32,3228.55,3065.96,3182.09,383400],["2008-10-30",3158.87,3205.32,3065.96,3112.41,119400],["2008-10-31",3112.41,3135.64,3089.19,3112.41,151900],["2008-11-03",3112.41,3135.64,3019.51,3065.96,55500],["2008-11-04",3065.96,3205.32,3042.73,3182.09,272200],["2008-11-05",3321.46,3321.46,3228.55,3321.46,742600],["2008-11-06",3251.78,3367.91,3135.64,3275.0,330500],["2008-11-07",3182.09,3251.78,3112.41,3228.55,354300],["2008-11-10",3251.78,3275.0,3205.32,3251.78,165500],["2008-11-11",3182.09,3228.55,3135.64,3182.09,224400],["2008-11-12",3112.41,3251.78,3065.96,3228.55,156100],["2008-11-13",3205.32,3228.55,3182.09,3205.32,56200],["2008-11-14",3275.0,3275.0,3158.87,3182.09,74800],["2008-11-17",3182.09,3205.32,3158.87,3182.09,53400],["2008-11-18",3182.09,3182.09,3135.64,3182.09,89900],["2008-11-19",3158.87,3205.32,3158.87,3158.87,64000],["2008-11-20",3135.64,3135.64,3089.19,3112.41,60800],["2008-11-21",3161.05,3258.31,3112.41,3209.68,79100],["2008-11-24",3233.99,3233.99,3185.36,3185.36,61200],["2008-11-25",3185.36,3209.68,3161.05,3209.68,108400],["2008-11-26",3209.68,3209.68,3136.73,3209.68,144000],["2008-11-27",3209.68,3209.68,3112.41,3136.73,94600],["2008-11-28",3136.73,3282.62,3136.73,3282.62,157800],["2008-12-01",3258.31,3258.31,3161.05,3209.68,64400],["2008-12-02",3161.05,3209.68,3136.73,3209.68,50700],["2008-12-03",3185.36,3209.68,3161.05,3161.05,32500],["2008-12-04",3185.36,3233.99,3161.05,3209.68,43300],["2008-12-05",3185.36,3185.36,3136.73,3136.73,31700],["2008-12-08",3161.05,3161.05,3063.78,3088.1,61400],["2008-12-09",3112.41,3161.05,3088.1,3112.41,41400],["2008-12-10",3112.41,3112.41,3039.47,3063.78,39600],["2008-12-11",3039.47,3112.41,3039.47,3088.1,37900],["2008-12-12",3136.73,3185.36,3136.73,3185.36,65200],["2008-12-15",3209.68,3233.99,3136.73,3136.73,44100],["2008-12-16",3136.73,3136.73,3088.1,3088.1,32400],["2008-12-17",3112.41,3112.41,3063.78,3088.1,37000],["2008-12-18",3112.41,3112.41,3063.78,3112.41,15000],["2008-12-19",3088.1,3136.73,3088.1,3136.73,31000],["2008-12-22",3136.73,3161.05,3112.41,3112.41,23900],["2008-12-23",3136.73,3136.73,3088.1,3088.1,31500],["2008-12-24",3063.78,3112.41,3063.78,3088.1,32000],["2008-12-25",3088.1,3088.1,3063.78,3063.78,32100],["2008-12-26",3039.47,3063.78,3015.15,3039.47,45500],["2008-12-29",3063.78,3088.1,3039.47,3088.1,52900],["2008-12-30",3088.1,3136.73,3039.47,3136.73,57900],["2008-12-31",3136.73,3136.73,3088.1,3088.1,56000],["2009-01-02",3088.1,3088.1,3063.78,3063.78,18900],["2009-01-05",3088.1,3112.41,3039.47,3112.41,38000],["2009-01-06",3112.41,3136.73,3088.1,3136.73,58600],["2009-01-07",3161.05,3209.68,3136.73,3185.36,112600],["2009-01-08",3136.73,3161.05,3136.73,3136.73,5900],["2009-01-09",3136.73,3161.05,3112.41,3136.73,49600],["2009-01-12",2942.2,3161.05,2942.2,3161.05,67000],["2009-01-13",3112.41,3161.05,3063.78,3063.78,62800],["2009-01-14",3161.05,3185.36,3112.41,3185.36,101100],["2009-01-15",3161.05,3161.05,3161.05,3161.05,64600],["2009-01-16",3161.05,3209.68,3112.41,3161.05,30500],["2009-01-19",3161.05,3161.05,3088.1,3088.1,25200],["2009-01-20",3088.1,3185.36,3088.1,3161.05,99300],["2009-01-21",3136.73,3233.99,3136.73,3233.99,34000],["2009-01-22",3233.99,3282.62,3161.05,3258.31,111400],["2009-01-23",3233.99,3306.94,3233.99,3258.31,120600],["2009-02-02",3331.26,3355.57,3209.68,3258.31,128200],["2009-02-03",3185.36,3209.68,3185.36,3209.68,87800],["2009-02-04",3185.36,3282.62,3185.36,3258.31,80100],["2009-02-05",3258.31,3282.62,3233.99,3258.31,160400],["2009-02-06",3258.31,3282.62,3258.31,3282.62,313000],["2009-02-09",3306.94,3331.26,3282.62,3331.26,106700],["2009-02-10",3282.62,3331.26,3282.62,3331.26,307800],["2009-02-11",3306.94,3331.26,3282.62,3331.26,121300],["2009-02-12",3306.94,3379.89,3136.73,3355.57,71800],["2009-02-13",3355.57,3428.52,3331.26,3404.2,128200],["2009-02-16",3404.2,3501.47,3404.2,3501.47,220300],["2009-02-17",3647.36,3647.36,3355.57,3379.89,161400],["2009-02-18",3379.89,3379.89,3306.94,3331.26,82800],["2009-02-19",3331.26,3331.26,3282.62,3331.26,80800],["2009-02-20",3282.62,3306.94,3233.99,3282.62,82800],["2009-02-23",3185.36,3306.94,3185.36,3258.31,138200],["2009-02-24",3258.31,3282.62,3258.31,3282.62,39700],["2009-02-25",3282.62,3379.89,3282.62,3379.89,95600],["2009-02-26",3355.57,3355.57,3258.31,3258.31,38700],["2009-02-27",3258.31,3306.94,3258.31,3306.94,25100],["2009-03-02",3306.94,3331.26,3282.62,3306.94,47000],["2009-03-03",3209.68,3306.94,3088.1,3282.62,65100],["2009-03-04",3306.94,3331.26,3258.31,3282.62,29500],["2009-03-05",3355.57,3379.89,3306.94,3306.94,37200],["2009-03-06",3331.26,3355.57,3282.62,3331.26,91800],["2009-03-09",3306.94,3331.26,3306.94,3331.26,15600],["2009-03-10",3355.57,3379.89,3331.26,3379.89,32100],["2009-03-11",3428.52,3525.78,3379.89,3404.2,58600],["2009-03-12",3452.83,3452.83,3331.26,3379.89,38600],["2009-03-13",3379.89,3404.2,3355.57,3379.89,35600],["2009-03-16",3452.83,3550.1,3404.2,3525.78,244200],["2009-03-17",3501.47,3695.99,3501.47,3671.68,156300],["2009-03-18",3695.99,3768.94,3647.36,3695.99,148700],["2009-03-19",3647.36,3720.31,3598.73,3647.36,359700],["2009-03-20",3647.36,3695.99,3550.1,3695.99,200000],["2009-03-23",3647.36,3647.36,3598.73,3647.36,102100],["2009-03-24",3623.04,3793.25,3623.04,3671.68,108900],["2009-03-25",3647.36,3671.68,3623.04,3647.36,110800],["2009-03-26",3671.68,3695.99,3647.36,3695.99,180900],["2009-03-27",3720.31,3744.62,3671.68,3695.99,247000],["2009-03-30",3671.68,3671.68,3598.73,3671.68,118300],["2009-03-31",3647.36,3890.52,3647.36,3866.2,489900],["2009-04-01",4012.1,4012.1,3890.52,4012.1,287900],["2009-04-02",4279.57,4279.57,4133.67,4279.57,750900],["2009-04-03",4571.36,4571.36,4571.36,4571.36,181400],["2009-04-07",4838.83,4863.15,4328.2,4741.57,980200],["2009-04-08",4255.25,4595.67,4255.25,4571.36,1028500],["2009-04-09",4449.78,4498.41,4279.57,4474.09,973500],["2009-04-10",4498.41,4668.62,4498.41,4668.62,741300],["2009-04-13",4984.72,4984.72,4863.15,4984.72,580500],["2009-04-14",5227.88,5325.15,4741.57,4814.51,439600],["2009-04-15",4741.57,4741.57,4619.99,4644.3,618600],["2009-04-16",4498.41,4790.2,4401.15,4595.67,427300],["2009-04-17",4619.99,4644.3,4352.52,4474.09,429800],["2009-04-20",4255.25,4279.57,4206.62,4206.62,480100],["2009-04-21",3914.83,4206.62,3914.83,4157.99,304500],["2009-04-22",4230.94,4255.25,4206.62,4255.25,127900],["2009-04-23",4474.09,4474.09,4255.25,4352.52,86500],["2009-04-24",4328.2,4498.41,4255.25,4498.41,203600],["2009-04-27",4352.52,4449.78,4303.88,4425.46,98800],["2009-04-28",4449.78,4668.62,4449.78,4668.62,176100],["2009-04-29",4619.99,4692.94,4619.99,4619.99,178200],["2009-05-04",4911.78,4960.41,4887.46,4960.41,168000],["2009-05-05",5300.83,5300.83,5203.57,5276.51,702100],["2009-05-06",5300.83,5349.46,5106.3,5276.51,409900],["2009-05-07",5252.2,5495.36,5227.88,5422.41,191000],["2009-05-08",5349.46,5495.36,5252.2,5495.36,337800],["2009-05-11",5349.46,5471.04,5349.46,5398.09,517000],["2009-05-12",5227.88,5471.04,5227.88,5471.04,277100],["2009-05-13",5519.67,5616.93,5398.09,5616.93,160900],["2009-05-14",5349.46,5835.78,5349.46,5835.78,180500],["2009-05-15",5811.46,5884.41,5811.46,5884.41,89600],["2009-05-18",6273.46,6273.46,5543.99,5592.62,337700],["2009-05-19",5835.78,6078.93,5787.14,6054.62,329400],["2009-05-20",5933.04,6322.09,5860.09,6297.77,251100],["2009-05-21",6078.93,6516.62,6030.3,6516.62,367500],["2009-05-22",6711.14,6735.46,6443.67,6638.19,422900],["2009-05-25",6808.4,6978.61,6759.77,6978.61,223100],["2009-05-26",7464.93,7464.93,6954.3,7100.19,212500],["2009-05-27",7294.72,7343.35,6759.77,6832.72,130300],["2009-05-28",6711.14,6711.14,6467.98,6565.25,123600],["2009-05-29",6808.4,6978.61,6516.62,6662.51,130800],["2009-06-01",6686.83,6978.61,6686.83,6808.4,222000],["2009-06-02",7051.56,7367.67,7051.56,7124.51,252500],["2009-06-03",7294.72,7416.3,6881.35,6954.3,181400],["2009-06-04",6881.35,7173.14,6808.4,7051.56,276400],["2009-06-05",7319.04,7513.56,7173.14,7489.25,482400],["2009-06-08",7537.88,7902.61,7537.88,7902.61,161600],["2009-06-09",8388.93,8437.56,7902.61,8024.19,288500],["2009-06-10",8267.35,8267.35,7586.51,7610.82,244800],["2009-06-11",7610.82,7829.67,7173.14,7708.09,206800],["2009-06-12",7781.03,8145.77,7537.88,7537.88,304900],["2009-06-15",7537.88,7781.03,7270.4,7270.4,235200],["2009-06-16",7148.83,7148.83,6784.09,6784.09,316400],["2009-06-17",7269.12,7269.12,6347.69,7269.12,0],["2009-06-18",6910.79,7499.48,6782.81,7166.74,88700],["2009-06-19",7499.48,7678.65,7141.15,7371.51,94800],["2009-06-22",6910.79,7166.74,6859.6,6936.38,147400],["2009-06-23",6526.85,6526.85,6475.66,6475.66,268600],["2009-06-24",6040.54,6910.79,6040.54,6910.79,127200],["2009-06-25",6731.62,7166.74,6706.02,6731.62,94500],["2009-06-26",6859.6,6885.19,6731.62,6808.4,56300],["2009-06-29",6654.83,6654.83,6373.28,6398.88,88600],["2009-06-30",6270.9,6475.66,6117.33,6117.33,93100],["2009-07-01",6014.94,6142.92,5886.97,6142.92,153900],["2009-07-02",6142.92,6296.49,5886.97,6142.92,41500],["2009-07-03",6194.11,6270.9,5912.56,6142.92,99400],["2009-07-06",6194.11,6501.26,6168.52,6450.07,142000],["2009-07-07",6526.85,6654.83,6142.92,6475.66,71900],["2009-07-08",6398.88,6450.07,6270.9,6398.88,26600],["2009-07-09",6373.28,6526.85,6347.69,6373.28,34300],["2009-07-10",6424.47,6450.07,6270.9,6398.88,34400],["2009-07-13",6142.92,6347.69,6040.54,6142.92,131100],["2009-07-14",6270.9,6347.69,6091.73,6091.73,47300],["2009-07-15",6168.52,6245.3,6142.92,6219.71,48000],["2009-07-16",6398.88,6526.85,6398.88,6501.26,81800],["2009-07-17",6552.45,6552.45,6398.88,6424.47,47900],["2009-07-20",6398.88,6450.07,6373.28,6398.88,59100],["2009-07-21",6450.07,6450.07,6398.88,6398.88,46400],["2009-07-22",6450.07,6706.02,6398.88,6680.43,109300],["2009-07-23",6706.02,7064.36,6552.45,7038.76,143600],["2009-07-24",7371.51,7371.51,7294.72,7371.51,463000],["2009-07-27",7883.42,7883.42,7397.1,7448.29,152300],["2009-07-28",7166.74,7294.72,7089.96,7166.74,91600],["2009-07-29",7115.55,7166.74,6834.0,6936.38,31800],["2009-07-30",6910.79,6987.57,6654.83,6987.57,59900],["2009-07-31",6910.79,7269.12,6910.79,7166.74,57900],["2009-08-03",7166.74,7166.74,7013.17,7038.76,22500],["2009-08-04",6961.98,7166.74,6961.98,6987.57,65600],["2009-08-05",6910.79,7166.74,6910.79,7166.74,123100],["2009-08-06",7166.74,7217.93,7064.36,7089.96,120900],["2009-08-07",7166.74,7166.74,7038.76,7141.15,83600],["2009-08-10",6987.57,7243.53,6987.57,7192.34,68800],["2009-08-11",6987.57,7217.93,6987.57,7192.34,99200],["2009-08-12",7294.72,7294.72,7038.76,7192.34,64300],["2009-08-13",7294.72,7320.31,7115.55,7166.74,64800],["2009-08-14",7243.53,7422.7,7115.55,7320.31,111000],["2009-08-17",7550.67,7704.25,7269.12,7678.65,479100],["2009-08-18",7550.67,7550.67,7422.7,7499.48,119200],["2009-08-19",7473.89,7601.87,7473.89,7576.27,181500],["2009-08-20",7525.08,7806.63,7345.91,7473.89,154200],["2009-08-21",7499.48,7576.27,7397.1,7422.7,182600],["2009-08-24",7678.65,7678.65,7397.1,7422.7,224400],["2009-08-25",7422.7,7525.08,7320.31,7499.48,123700],["2009-08-26",7576.27,7576.27,7371.51,7371.51,117100],["2009-08-27",7422.7,7499.48,7371.51,7422.7,80000],["2009-08-28",7473.89,7550.67,7371.51,7473.89,348800],["2009-08-31",7550.67,7704.25,7473.89,7678.65,893200],["2009-09-01",8113.78,8113.78,7678.65,8113.78,902200],["2009-09-03",8574.49,8651.28,8190.56,8420.92,590700],["2009-09-04",8446.52,8446.52,7857.82,7857.82,559100],["2009-09-07",7806.63,7806.63,7422.7,7627.46,328300],["2009-09-08",7678.65,7806.63,7601.87,7755.44,414800],["2009-09-09",8241.75,8241.75,7653.06,7729.84,250200],["2009-09-10",7704.25,7806.63,7550.67,7704.25,241700],["2009-09-11",7755.44,7806.63,7601.87,7678.65,216500],["2009-09-14",7678.65,7857.82,7601.87,7678.65,259100],["2009-09-15",7678.65,7678.65,7550.67,7678.65,325300],["2009-09-16",7704.25,7704.25,7576.27,7627.46,143700],["2009-09-17",7653.06,7781.03,7550.67,7601.87,310300],["2009-09-18",7550.67,7627.46,7422.7,7627.46,274700],["2009-09-21",7627.46,7627.46,7550.67,7601.87,221300],["2009-09-22",7601.87,7729.84,7576.27,7704.25,452400],["2009-09-23",7781.03,8164.97,7653.06,7704.25,553900],["2009-09-24",7806.63,8164.97,7781.03,7857.82,438000],["2009-09-25",7883.42,8062.58,7832.23,8011.39,200500],["2009-09-28",8062.58,8062.58,7909.01,8062.58,512600],["2009-10-19",8395.33,8395.33,7653.06,7781.03,595370],["2009-10-20",7909.01,7909.01,7678.65,7729.84,2537470],["2009-10-21",7576.27,7678.65,7371.51,7525.08,261340],["2009-10-22",7422.7,7550.67,7166.74,7294.72,412640],["2009-10-23",7397.1,7550.67,7217.93,7217.93,448940],["2009-10-26",7217.93,7320.31,7166.74,7192.34,385670],["2009-10-27",6987.57,7064.36,6859.6,6859.6,158730],["2009-10-28",7013.17,7038.76,6885.19,7038.76,213430],["2009-10-29",6782.81,6808.4,6706.02,6706.02,173820],["2009-10-30",7013.17,7013.17,6706.02,6757.21,84500],["2009-11-02",6424.47,6424.47,6424.47,6424.47,270520],["2009-11-03",6168.52,6373.28,6117.33,6117.33,152060],["2009-11-04",5886.97,6398.88,5886.97,6142.92,105150],["2009-11-05",6142.92,6424.47,6142.92,6424.47,171890],["2009-11-06",6629.24,6654.83,6219.71,6270.9,69080],["2009-11-09",6270.9,6270.9,5963.75,5963.75,396940],["2009-11-10",6091.73,6091.73,5733.39,5886.97,66800],["2009-11-11",5989.35,6066.14,5810.18,6014.94,91380],["2009-11-12",6142.92,6142.92,6014.94,6014.94,94910],["2009-11-13",5912.56,6014.94,5912.56,6014.94,104180],["2009-11-16",6014.94,6117.33,5989.35,6014.94,74990],["2009-11-17",6066.14,6066.14,5989.35,6014.94,58650],["2009-11-18",6014.94,6014.94,5938.16,5989.35,37140],["2009-11-19",6066.14,6091.73,6014.94,6091.73,134660],["2009-11-20",6066.14,6091.73,5989.35,5989.35,117180],["2009-11-23",6040.54,6270.9,6040.54,6270.9,153560],["2009-11-24",6142.92,6142.92,6014.94,6040.54,81930],["2009-11-25",6066.92,6066.92,5750.38,5750.38,186830],["2009-11-26",5486.6,5539.36,5486.6,5486.6,113040],["2009-11-27",5222.82,5750.38,5222.82,5671.25,154780],["2009-11-30",5776.76,5776.76,5644.87,5671.25,76820],["2009-12-01",5671.25,5803.14,5671.25,5724.0,169030],["2009-12-02",5671.25,5671.25,5539.36,5539.36,102730],["2009-12-03",5539.36,5539.36,5275.58,5407.47,86840],["2009-12-04",5512.98,5539.36,5275.58,5275.58,66800],["2009-12-07",5381.09,5381.09,5328.34,5381.09,19460],["2009-12-08",5381.09,5381.09,5222.82,5275.58,78440],["2009-12-09",5143.69,5143.69,5011.8,5038.18,440890],["2009-12-10",5064.56,5064.56,4906.29,4906.29,153050],["2009-12-11",4853.53,4906.29,4774.4,4774.4,166010],["2009-12-14",4774.4,5011.8,4774.4,4906.29,34790],["2009-12-15",4985.42,4985.42,4906.29,4959.05,62310],["2009-12-16",4959.05,4959.05,4774.4,4827.16,160110],["2009-12-17",4642.51,4879.91,4616.13,4879.91,137560],["2009-12-18",5011.8,5090.94,4879.91,4932.67,113510],["2009-12-21",5038.18,5170.07,4748.02,5170.07,87740],["2009-12-22",5170.07,5381.09,5170.07,5354.71,51660],["2009-12-23",5196.45,5407.47,5196.45,5407.47,63330],["2009-12-24",5407.47,5618.49,5275.58,5618.49,48250],["2009-12-25",5803.14,5803.14,5486.6,5803.14,97690],["2009-12-28",5803.14,5803.14,5539.36,5539.36,50570],["2009-12-29",5539.36,5539.36,5301.96,5301.96,23470],["2009-12-30",5301.96,5433.85,5301.96,5407.47,15670],["2009-12-31",5671.25,5671.25,5143.69,5143.69,512870],["2010-01-04",5381.09,5381.09,5381.09,5381.09,96040],["2010-01-05",5644.87,5644.87,5539.36,5644.87,398180],["2010-01-06",5644.87,5803.14,5539.36,5644.87,138040],["2010-01-07",5644.87,5724.0,5592.12,5618.49,101090],["2010-01-08",5803.14,5803.14,5592.12,5592.12,206710],["2010-01-11",5592.12,5671.25,5486.6,5618.49,122620],["2010-01-12",5539.36,5618.49,5381.09,5381.09,92480],["2010-01-13",5301.96,5407.47,5249.2,5354.71,119730],["2010-01-14",5354.71,5407.47,5275.58,5275.58,40390],["2010-01-15",5275.58,5275.58,5170.07,5249.2,71770],["2010-01-18",5143.69,5196.45,5064.56,5090.94,78460],["2010-01-19",5249.2,5249.2,5143.69,5170.07,10830],["2010-01-20",5170.07,5170.07,5090.94,5143.69,49540],["2010-01-21",5038.18,5117.31,4959.05,4959.05,64070],["2010-01-22",5011.8,5011.8,4879.91,4879.91,13280],["2010-01-25",5064.56,5064.56,4879.91,4959.05,9180],["2010-01-26",5117.31,5117.31,4959.05,5064.56,13930],["2010-01-27",4985.42,5064.56,4853.53,4906.29,33620],["2010-01-28",4985.42,4985.42,4879.91,4879.91,55590],["2010-01-29",4800.78,4932.67,4774.4,4932.67,33110],["2010-02-01",4959.05,4985.42,4853.53,4879.91,35000],["2010-02-02",4853.53,4906.29,4853.53,4879.91,110880],["2010-02-03",4879.91,4932.67,4879.91,4879.91,76790],["2010-02-04",4959.05,4959.05,4879.91,4879.91,158040],["2010-02-05",4879.91,4879.91,4827.16,4853.53,70350],["2010-02-08",4748.02,4985.42,4748.02,4985.42,50690],["2010-02-09",4985.42,4985.42,4827.16,4827.16,18820],["2010-02-10",4827.16,5011.8,4827.16,4879.91,44690],["2010-02-11",4959.05,4959.05,4853.53,4932.67,151630],["2010-02-12",4959.05,5011.8,4932.67,4959.05,31820],["2010-02-22",4800.78,4959.05,4800.78,4959.05,1720],["2010-02-23",4985.42,4985.42,4853.53,4853.53,10230],["2010-02-24",4800.78,4879.91,4774.4,4774.4,21500],["2010-02-25",4800.78,4879.91,4774.4,4774.4,28800],["2010-02-26",4774.4,5011.8,4748.02,4985.42,247500],["2010-03-01",5143.69,5222.82,4906.29,5011.8,174940],["2010-03-02",4959.05,5011.8,4879.91,4985.42,19460],["2010-03-03",4879.91,5011.8,4879.91,4959.05,20580],["2010-03-04",4906.29,4959.05,4800.78,4800.78,136860],["2010-03-05",4853.53,4879.91,4774.4,4827.16,122440],["2010-03-08",4827.16,4959.05,4827.16,4879.91,141250],["2010-03-09",4879.91,4932.67,4879.91,4906.29,107200],["2010-03-10",4906.29,4932.67,4879.91,4906.29,212360],["2010-03-11",4959.05,4959.05,4853.53,4853.53,49080],["2010-03-12",4853.53,4906.29,4800.78,4853.53,63010],["2010-03-15",4879.91,4879.91,4827.16,4827.16,45770],["2010-03-16",4800.78,4827.16,4642.51,4642.51,130800],["2010-03-17",4721.64,4748.02,4642.51,4642.51,43460],["2010-03-18",4721.64,4721.64,4642.51,4695.27,65240],["2010-03-19",4695.27,4748.02,4695.27,4721.64,22590],["2010-03-22",4721.64,4721.64,4616.13,4616.13,50710],["2010-03-23",4589.76,4642.51,4537.0,4537.0,65590],["2010-03-24",4563.38,4589.76,4484.24,4537.0,46940],["2010-03-25",4484.24,4484.24,4431.49,4431.49,67890],["2010-03-26",4537.0,4537.0,4431.49,4484.24,72450],["2010-03-29",4510.62,4510.62,4378.73,4405.11,32550],["2010-03-30",4378.73,4431.49,4378.73,4405.11,100720],["2010-03-31",4405.11,4484.24,4352.35,4378.73,63220],["2010-04-01",4378.73,4457.87,4378.73,4457.87,98570],["2010-04-02",4457.87,4510.62,4378.73,4431.49,93620],["2010-04-05",4484.24,4484.24,4431.49,4431.49,14920],["2010-04-06",4405.11,4431.49,4378.73,4378.73,37420],["2010-04-07",4325.98,4378.73,4273.22,4352.35,44130],["2010-04-08",4352.35,4405.11,4325.98,4405.11,42490],["2010-04-09",4457.87,4484.24,4352.35,4431.49,69120],["2010-04-12",4457.87,4457.87,4457.87,4457.87,37720],["2010-04-13",4457.87,4484.24,4378.73,4378.73,30850],["2010-04-14",4325.98,4405.11,4325.98,4325.98,28690],["2010-04-15",4352.35,4352.35,4273.22,4325.98,65670],["2010-04-16",4325.98,4352.35,4325.98,4325.98,52900],["2010-04-19",4325.98,4352.35,4299.6,4352.35,65590],["2010-04-20",4378.73,4405.11,4299.6,4325.98,131290],["2010-04-21",4352.35,4378.73,4299.6,4299.6,55220],["2010-04-22",4299.6,4352.35,4299.6,4299.6,151260],["2010-04-26",4325.98,4510.62,4325.98,4484.24,177220],["2010-04-27",4510.62,4510.62,4431.49,4431.49,99160],["2010-04-28",4299.6,4457.87,4299.6,4299.6,84620],["2010-04-29",4299.6,4510.62,4299.6,4457.87,120330],["2010-05-04",4589.76,4668.89,4589.76,4668.89,416920],["2010-05-05",4616.13,4616.13,4484.24,4563.38,84260],["2010-05-06",4589.76,4695.27,4563.38,4695.27,81000],["2010-05-07",4695.27,4695.27,4510.62,4695.27,226880],["2010-05-10",4695.27,4695.27,4484.24,4484.24,79850],["2010-05-11",4484.24,4537.0,4431.49,4431.49,112840],["2010-05-12",4431.49,4431.49,4273.22,4273.22,113680],["2010-05-13",4405.11,4431.49,4273.22,4273.22,140440],["2010-05-14",4325.98,4325.98,4273.22,4299.6,29200],["2010-05-17",4299.6,4325.98,4220.46,4273.22,80590],["2010-05-18",4273.22,4273.22,4220.46,4273.22,121470],["2010-05-19",4246.84,4246.84,4062.2,4062.2,106600],["2010-05-20",3956.69,4114.95,3956.69,4088.57,91870],["2010-05-21",3956.69,4062.2,3903.93,3903.93,67430],["2010-05-24",3903.93,3956.69,3903.93,3956.69,26220],["2010-05-25",3877.55,4009.44,3877.55,3956.69,147710],["2010-05-26",3983.06,3983.06,3930.31,3983.06,402560],["2010-05-27",3983.06,4062.2,3983.06,4009.44,169720],["2010-05-28",4114.95,4167.71,4035.82,4088.57,154590],["2010-05-31",4088.57,4141.33,4035.82,4088.57,109090],["2010-06-01",4114.95,4220.46,4088.57,4220.46,109730],["2010-06-02",4088.57,4273.22,4088.57,4246.84,54500],["2010-06-03",4273.22,4273.22,4246.84,4246.84,76890],["2010-06-04",4246.84,4273.22,4220.46,4273.22,106010],["2010-06-07",4088.57,4167.71,4088.57,4141.33,65330],["2010-06-08",4088.57,4167.71,4088.57,4141.33,69140],["2010-06-09",4141.33,4167.71,4114.95,4141.33,60280],["2010-06-10",4088.57,4194.09,4088.57,4141.33,6230],["2010-06-11",4167.71,4194.09,4141.33,4141.33,12050],["2010-06-14",4325.98,4325.98,4325.98,4325.98,78250],["2010-06-15",4537.0,4537.0,4405.11,4537.0,406490],["2010-06-16",4748.02,4748.02,4537.0,4537.0,211970],["2010-06-17",4537.0,4589.76,4405.11,4484.24,30310],["2010-06-18",4378.73,4457.87,4378.73,4378.73,44030],["2010-06-21",4484.24,4484.24,4378.73,4405.11,32170],["2010-06-22",4378.73,4405.11,4352.35,4352.35,50250],["2010-06-23",4273.22,4378.73,4273.22,4352.35,136390],["2010-06-24",4352.35,4378.73,4325.98,4325.98,27210],["2010-06-25",4194.09,4299.6,4194.09,4246.84,24660],["2010-06-28",4273.22,4273.22,4194.09,4194.09,6520],["2010-06-29",4246.84,4246.84,4220.46,4246.84,23950],["2010-06-30",4220.46,4246.84,4194.09,4194.09,27500],["2010-07-01",4194.09,4220.46,4194.09,4220.46,27100],["2010-07-02",4246.84,4273.22,4220.46,4273.22,13600],["2010-07-05",4246.84,4299.6,4246.84,4273.22,31020],["2010-07-06",4220.46,4246.84,4167.71,4167.71,1864000],["2010-07-07",4194.09,4220.46,4194.09,4194.09,160880],["2010-07-08",4194.09,4220.46,4194.09,4220.46,14410],["2010-07-09",4273.22,4352.35,4220.46,4352.35,30670],["2010-07-12",4325.98,4352.35,4325.98,4352.35,1910330],["2010-07-13",4352.35,4431.49,4352.35,4431.49,17760],["2010-07-14",4431.49,4484.24,4246.84,4352.35,26480],["2010-07-15",4220.46,4273.22,4220.46,4246.84,48870],["2010-07-16",4325.98,4325.98,4246.84,4299.6,4780],["2010-07-19",4273.22,4299.6,4220.46,4273.22,9810],["2010-07-20",4246.84,4273.22,4220.46,4220.46,10900],["2010-07-21",4220.46,4246.84,4167.71,4167.71,27350],["2010-07-22",4273.22,4273.22,4194.09,4194.09,4590],["2010-07-23",4246.84,4246.84,4220.46,4246.84,50770],["2010-07-26",4167.71,4246.84,4167.71,4194.09,17190],["2010-07-27",4220.46,4220.46,4114.95,4114.95,9110],["2010-07-28",4009.44,4088.57,4009.44,4035.82,7320],["2010-07-29",4035.82,4035.82,4009.44,4009.44,25630],["2010-07-30",3983.06,4035.82,3877.55,4035.82,1045560],["2010-08-02",4009.44,4009.44,3877.55,3930.31,34630],["2010-08-03",3930.31,3956.69,3877.55,3930.31,34570],["2010-08-04",3930.31,3930.31,3877.55,3877.55,34950],["2010-08-05",4009.44,4035.82,3903.93,3956.69,37760],["2010-08-06",3983.06,3983.06,3956.69,3956.69,1184728],["2010-08-09",3903.93,3956.69,3824.8,3824.8,9940],["2010-08-10",3824.8,3824.8,3666.53,3666.53,37500],["2010-08-11",3692.91,3824.8,3666.53,3824.8,27180],["2010-08-12",3824.8,3824.8,3666.53,3692.91,35540],["2010-08-13",3561.02,3851.17,3561.02,3798.42,49420],["2010-08-16",3956.69,3956.69,3903.93,3956.69,19010],["2010-08-17",3824.8,3956.69,3824.8,3956.69,46950],["2010-08-18",4035.82,4062.2,3930.31,3956.69,41160],["2010-08-19",3851.17,3956.69,3851.17,3956.69,19450],["2010-08-20",3877.55,3956.69,3877.55,3956.69,20390],["2010-08-23",3956.69,3956.69,3930.31,3930.31,2360],["2010-08-24",3824.8,3930.31,3824.8,3877.55,36580],["2010-08-25",3903.93,3903.93,3745.66,3772.04,44660],["2010-08-26",3877.55,3903.93,3772.04,3798.42,48040],["2010-08-27",3798.42,3824.8,3692.91,3824.8,37860],["2010-08-30",4009.44,4009.44,4009.44,4009.44,28750],["2010-08-31",4088.57,4088.57,3903.93,4062.2,18540],["2010-09-01",3956.69,3983.06,3930.31,3930.31,25690],["2010-09-06",4009.44,4035.82,3851.17,3851.17,24410],["2010-09-07",3798.42,3877.55,3798.42,3851.17,17220],["2010-09-08",3772.04,3851.17,3772.04,3851.17,22340],["2010-09-09",3851.17,3930.31,3851.17,3930.31,19070],["2010-09-10",3956.69,3983.06,3956.69,3983.06,47140],["2010-09-13",4114.95,4114.95,3903.93,3903.93,27360],["2010-09-14",3851.17,4009.44,3851.17,3930.31,7670],["2010-09-15",3930.31,3956.69,3930.31,3930.31,57160],["2010-09-16",3851.17,3956.69,3851.17,3930.31,76400],["2010-09-17",4009.44,4009.44,3930.31,3930.31,25280],["2010-09-20",3956.69,3983.06,3956.69,3983.06,38170],["2010-09-21",3956.69,4009.44,3956.69,4009.44,33720],["2010-09-22",4035.82,4062.2,4009.44,4062.2,48610],["2010-09-23",4062.2,4088.57,3956.69,4009.44,30300],["2010-09-24",4093.56,4121.59,4037.48,4093.56,59300],["2010-09-27",4093.56,4093.56,4037.48,4065.52,26990],["2010-09-28",4037.48,4149.63,4037.48,4149.63,18800],["2010-09-29",4037.48,4065.52,4037.48,4065.52,6010],["2010-09-30",3869.25,4205.71,3869.25,4205.71,83380],["2010-10-01",4205.71,4205.71,4037.48,4037.48,1110],["2010-10-04",4037.48,4037.48,3869.25,3897.29,16020],["2010-10-05",3813.17,3869.25,3813.17,3869.25,9900],["2010-10-06",3925.33,3981.4,3869.25,3925.33,8570],["2010-10-07",3925.33,3925.33,3841.21,3841.21,14450],["2010-10-08",3813.17,3841.21,3785.14,3785.14,19000],["2010-10-11",3869.25,3869.25,3813.17,3813.17,18000],["2010-10-12",3785.14,3785.14,3701.02,3729.06,20770],["2010-10-13",3672.98,3701.02,3644.95,3701.02,20690],["2010-10-14",3588.87,3644.95,3588.87,3644.95,63230],["2010-10-15",3644.95,3644.95,3532.79,3560.83,31020],["2010-10-18",3560.83,3560.83,3476.72,3504.76,70660],["2010-10-19",3532.79,3532.79,3504.76,3504.76,180390],["2010-10-20",3448.68,3448.68,3364.57,3364.57,100530],["2010-10-21",3392.6,3448.68,3392.6,3448.68,4710],["2010-10-22",3588.87,3588.87,3448.68,3476.72,19010],["2010-10-25",3476.72,3504.76,3476.72,3476.72,32490],["2010-10-26",3560.83,3588.87,3560.83,3588.87,9940],["2010-10-27",3701.02,3701.02,3588.87,3588.87,5100],["2010-10-28",3588.87,3616.91,3504.76,3616.91,22010],["2010-10-29",3588.87,3588.87,3560.83,3560.83,9500],["2010-11-01",3560.83,3560.83,3504.76,3504.76,14600],["2010-11-02",3504.76,3532.79,3476.72,3476.72,10360],["2010-11-03",3476.72,3504.76,3476.72,3476.72,17700],["2010-11-04",3504.76,3504.76,3504.76,3504.76,12600],["2010-11-05",3504.76,3616.91,3504.76,3560.83,3340],["2010-11-08",3504.76,3504.76,3504.76,3504.76,5600],["2010-11-09",3532.79,3532.79,3448.68,3504.76,14710],["2010-11-10",3476.72,3504.76,3476.72,3504.76,41830],["2010-11-11",3504.76,3504.76,3504.76,3504.76,10],["2010-11-12",3364.57,3392.6,3364.57,3364.57,21600],["2010-11-15",3420.64,3420.64,3308.49,3308.49,48970],["2010-11-16",3308.49,3364.57,3224.38,3308.49,7100],["2010-11-17",3168.3,3308.49,3168.3,3224.38,30310],["2010-11-18",3336.53,3336.53,3308.49,3308.49,960],["2010-11-19",3308.49,3336.53,3252.41,3252.41,15370],["2010-11-22",3196.34,3252.41,3196.34,3252.41,4850],["2010-11-23",3252.41,3364.57,3252.41,3364.57,9570],["2010-11-24",3280.45,3364.57,3252.41,3252.41,14660],["2010-11-25",3364.57,3392.6,3280.45,3364.57,8690],["2010-11-26",3476.72,3476.72,3364.57,3364.57,15810],["2010-11-29",3364.57,3392.6,3364.57,3392.6,19060],["2010-11-30",3532.79,3560.83,3364.57,3476.72,11180],["2010-12-01",3476.72,3504.76,3392.6,3448.68,7610],["2010-12-02",3588.87,3616.91,3476.72,3616.91,44290],["2010-12-03",3532.79,3757.1,3532.79,3644.95,43710],["2010-12-06",3644.95,3644.95,3504.76,3644.95,2540],["2010-12-07",3644.95,3644.95,3476.72,3476.72,16850],["2010-12-08",3532.79,3532.79,3336.53,3336.53,9450],["2010-12-09",3336.53,3448.68,3224.38,3364.57,9730],["2010-12-10",3364.57,3448.68,3364.57,3448.68,7760],["2010-12-13",3448.68,3616.91,3448.68,3504.76,34160],["2010-12-14",3504.76,3588.87,3364.57,3476.72,14770],["2010-12-15",3644.95,3644.95,3644.95,3644.95,78280],["2010-12-16",3813.17,3813.17,3644.95,3701.02,78470],["2010-12-17",3841.21,3841.21,3701.02,3757.1,6120],["2010-12-20",3616.91,3813.17,3616.91,3757.1,47210],["2010-12-21",3672.98,3841.21,3644.95,3841.21,92470],["2010-12-22",3757.1,3869.25,3757.1,3841.21,76030],["2010-12-23",3841.21,3841.21,3701.02,3729.06,26220],["2010-12-24",3841.21,3841.21,3672.98,3701.02,18570],["2010-12-27",3813.17,3813.17,3701.02,3813.17,230510],["2010-12-28",3813.17,3841.21,3813.17,3813.17,169080],["2010-12-29",3729.06,3925.33,3729.06,3925.33,416900],["2010-12-30",3869.25,4065.52,3869.25,4065.52,65900],["2010-12-31",4065.52,4205.71,4009.44,4205.71,93370],["2011-01-04",4009.44,4037.48,4009.44,4009.44,28820],["2011-01-05",3841.21,3869.25,3813.17,3813.17,17130],["2011-01-06",3813.17,3813.17,3813.17,3813.17,20],["2011-01-07",3729.06,3925.33,3701.02,3897.29,1110],["2011-01-10",3785.14,3785.14,3729.06,3729.06,17220],["2011-01-11",3841.21,3841.21,3588.87,3729.06,3520],["2011-01-12",3729.06,3729.06,3560.83,3588.87,179720],["2011-01-13",3616.91,3644.95,3448.68,3560.83,10130],["2011-01-14",3560.83,3560.83,3532.79,3560.83,19360],["2011-01-17",3616.91,3616.91,3504.76,3504.76,134060],["2011-01-18",3616.91,3616.91,3504.76,3504.76,144670],["2011-01-19",3504.76,3560.83,3476.72,3476.72,361960],["2011-01-20",3476.72,3504.76,3448.68,3504.76,49030],["2011-01-21",3616.91,3616.91,3504.76,3532.79,79770],["2011-01-24",3532.79,3532.79,3476.72,3476.72,211790],["2011-01-25",3364.57,3560.83,3364.57,3504.76,24320],["2011-01-26",3532.79,3588.87,3532.79,3532.79,4200],["2011-01-27",3616.91,3616.91,3532.79,3588.87,660],["2011-01-28",3588.87,3616.91,3588.87,3588.87,6270],["2011-02-08",3504.76,3644.95,3504.76,3588.87,16960],["2011-02-09",3644.95,3644.95,3616.91,3616.91,1060],["2011-02-10",3588.87,3588.87,3560.83,3560.83,4500],["2011-02-11",3560.83,3560.83,3532.79,3560.83,1520],["2011-02-14",3644.95,3729.06,3644.95,3729.06,46710],["2011-02-15",3785.14,3785.14,3729.06,3729.06,6330],["2011-02-16",3729.06,3729.06,3672.98,3672.98,16410],["2011-02-17",3701.02,3701.02,3616.91,3616.91,4990],["2011-02-18",3644.95,3644.95,3560.83,3644.95,18290],["2011-02-21",3504.76,3588.87,3476.72,3476.72,78710],["2011-02-22",3336.53,3532.79,3336.53,3476.72,21360],["2011-02-23",3392.6,3588.87,3392.6,3504.76,19310],["2011-02-24",3364.57,3588.87,3364.57,3588.87,9410],["2011-02-25",3588.87,3644.95,3588.87,3588.87,48360],["2011-02-28",3616.91,3644.95,3588.87,3588.87,65170],["2011-03-01",3588.87,3616.91,3588.87,3588.87,7150],["2011-03-02",3644.95,3644.95,3588.87,3588.87,40050],["2011-03-03",3616.91,3616.91,3476.72,3588.87,1020],["2011-03-04",3476.72,3588.87,3476.72,3476.72,14560],["2011-03-07",3504.76,3532.79,3504.76,3504.76,9030],["2011-03-08",3504.76,3560.83,3476.72,3476.72,23010],["2011-03-09",3476.72,3476.72,3448.68,3476.72,15940],["2011-03-10",3560.83,3560.83,3504.76,3560.83,70],["2011-03-11",3504.76,3616.91,3504.76,3616.91,3140],["2011-03-14",3504.76,3504.76,3476.72,3476.72,25930],["2011-03-15",3448.68,3616.91,3448.68,3476.72,10910],["2011-03-16",3476.72,3504.76,3476.72,3504.76,8750],["2011-03-17",3504.76,3532.79,3504.76,3532.79,6320],["2011-03-18",3532.79,3588.87,3532.79,3588.87,1810],["2011-03-21",3504.76,3504.76,3476.72,3476.72,45500],["2011-03-22",3476.72,3504.76,3448.68,3448.68,36640],["2011-03-23",3476.72,3476.72,3448.68,3448.68,1410],["2011-03-24",3504.76,3504.76,3476.72,3476.72,2470],["2011-03-25",3476.72,3504.76,3476.72,3504.76,3980],["2011-03-28",3504.76,3504.76,3504.76,3504.76,18050],["2011-03-29",3504.76,3504.76,3476.72,3476.72,10100],["2011-03-30",3476.72,3476.72,3364.57,3448.68,5220],["2011-03-31",3476.72,3504.76,3364.57,3392.6,19320],["2011-04-01",3392.6,3392.6,3392.6,3392.6,3940],["2011-04-04",3392.6,3392.6,3364.57,3364.57,6320],["2011-04-05",3364.57,3364.57,3364.57,3364.57,500],["2011-04-06",3364.57,3364.57,3364.57,3364.57,58260],["2011-04-07",3364.57,3392.6,3364.57,3392.6,760],["2011-04-08",3364.57,3364.57,3224.38,3224.38,21750],["2011-04-13",3252.41,3252.41,3224.38,3224.38,5000],["2011-04-14",3224.38,3280.45,3224.38,3280.45,6900],["2011-04-15",3336.53,3336.53,3308.49,3308.49,5510],["2011-04-18",3308.49,3308.49,3224.38,3224.38,16200],["2011-04-19",3112.22,3280.45,3112.22,3280.45,17800],["2011-04-20",3280.45,3308.49,3252.41,3252.41,20530],["2011-04-21",3252.41,3392.6,3252.41,3280.45,10900],["2011-04-22",3392.6,3392.6,3140.26,3336.53,110],["2011-04-25",3224.38,3420.64,3224.38,3336.53,9210],["2011-04-26",3224.38,3336.53,3224.38,3224.38,4520],["2011-04-27",3224.38,3308.49,3224.38,3252.41,19200],["2011-04-28",3224.38,3308.49,3224.38,3308.49,960],["2011-04-29",3308.49,3336.53,3308.49,3336.53,7930],["2011-05-04",3308.49,3336.53,3280.45,3336.53,17400],["2011-05-05",3224.38,3336.53,3224.38,3336.53,7380],["2011-05-06",3336.53,3364.57,3308.49,3364.57,24660],["2011-05-09",3364.57,3364.57,3364.57,3364.57,500],["2011-05-10",3308.49,3448.68,3308.49,3448.68,5060],["2011-05-11",3308.49,3364.57,3308.49,3364.57,1100],["2011-05-12",3364.57,3364.57,3364.57,3364.57,2630],["2011-05-13",3364.57,3364.57,3364.57,3364.57,5610],["2011-05-16",3364.57,3364.57,3364.57,3364.57,1800],["2011-05-17",3336.53,3392.6,3336.53,3364.57,35050],["2011-05-18",3224.38,3364.57,3224.38,3364.57,110],["2011-05-19",3224.38,3364.57,3224.38,3364.57,24880],["2011-05-20",3252.41,3252.41,3252.41,3252.41,500],["2011-05-23",3252.41,3252.41,3224.38,3252.41,12510],["2011-05-24",3252.41,3252.41,3224.38,3252.41,36390],["2011-05-25",3168.3,3168.3,3112.22,3112.22,5500],["2011-05-26",3084.19,3168.3,3084.19,3168.3,140],["2011-05-27",3084.19,3168.3,3056.15,3168.3,1600],["2011-05-30",3168.3,3168.3,3140.26,3168.3,3500],["2011-05-31",3112.22,3112.22,3056.15,3084.19,1170],["2011-06-01",3084.19,3140.26,3028.11,3140.26,16400],["2011-06-02",3168.3,3196.34,3140.26,3168.3,27100],["2011-06-03",3224.38,3224.38,3168.3,3168.3,11480],["2011-06-06",3140.26,3140.26,3140.26,3140.26,200],["2011-06-07",3224.38,3224.38,3168.3,3168.3,6400],["2011-06-08",3168.3,3168.3,3112.22,3140.26,2520],["2011-06-09",3140.26,3140.26,3140.26,3140.26,30860],["2011-06-10",3140.26,3280.45,3140.26,3252.41,6310],["2011-06-13",3308.49,3308.49,3252.41,3252.41,2530],["2011-06-14",3308.49,3392.6,3308.49,3392.6,9730],["2011-06-15",3392.6,3392.6,3364.57,3364.57,8880],["2011-06-16",3252.41,3364.57,3196.34,3364.57,5560],["2011-06-17",3336.53,3336.53,3252.41,3308.49,2810],["2011-06-20",3224.38,3224.38,3224.38,3224.38,700],["2011-06-21",3224.38,3308.49,3224.38,3308.49,100],["2011-06-22",3224.38,3224.38,3224.38,3224.38,2500],["2011-06-23",3252.41,3252.41,3224.38,3224.38,1930],["2011-06-24",3252.41,3252.41,3252.41,3252.41,2470],["2011-06-27",3252.41,3252.41,3252.41,3252.41,7840],["2011-06-28",3252.41,3308.49,3252.41,3308.49,5060],["2011-06-29",3252.41,3252.41,3168.3,3168.3,2400],["2011-06-30",3196.34,3196.34,3168.3,3168.3,1910],["2011-07-01",3140.26,3140.26,3140.26,3140.26,1000],["2011-07-04",3140.26,3140.26,3056.15,3056.15,1520],["2011-07-05",3112.22,3168.3,3112.22,3112.22,700],["2011-07-06",3056.15,3196.34,3056.15,3140.26,8630],["2011-07-07",3140.26,3196.34,3084.19,3140.26,35920],["2011-07-08",3168.3,3196.34,3140.26,3196.34,2600],["2011-07-11",3196.34,3196.34,3084.19,3084.19,1500],["2011-07-12",3084.19,3084.19,3028.11,3028.11,4470],["2011-07-13",2972.03,3056.15,2944.0,3056.15,410],["2011-07-14",3056.15,3056.15,3056.15,3056.15,0],["2011-07-15",3084.19,3084.19,3000.07,3000.07,300],["2011-07-18",2944.0,2944.0,2944.0,2944.0,1770],["2011-07-19",2944.0,2972.03,2944.0,2972.03,41180],["2011-07-20",2944.0,2972.03,2944.0,2972.03,1210],["2011-07-21",2972.03,2972.03,2972.03,2972.03,0],["2011-07-22",3028.11,3056.15,3028.11,3028.11,160],["2011-07-25",3028.11,3084.19,3028.11,3028.11,6100],["2011-07-26",2887.92,3028.11,2887.92,3028.11,1510],["2011-07-27",3028.11,3028.11,3028.11,3028.11,4370],["2011-07-28",3000.07,3028.11,2915.96,3028.11,2190],["2011-07-29",2887.92,3028.11,2887.92,3028.11,1110],["2011-08-01",3028.11,3028.11,3028.11,3028.11,1990],["2011-08-02",3028.11,3056.15,3000.07,3056.15,8300],["2011-08-03",2915.96,3000.07,2915.96,3000.07,4900],["2011-08-04",3000.07,3056.15,3000.07,3056.15,4310],["2011-08-05",3056.15,3056.15,2915.96,3056.15,5110],["2011-08-08",2972.03,3028.11,2972.03,3028.11,240],["2011-08-09",2887.92,2972.03,2887.92,2972.03,6050],["2011-08-10",2944.0,2944.0,2944.0,2944.0,500],["2011-08-11",2887.92,2887.92,2887.92,2887.92,4600],["2011-08-12",2915.96,2915.96,2747.73,2887.92,7010],["2011-08-15",2944.0,2944.0,2944.0,2944.0,10],["2011-08-16",2972.03,2972.03,2972.03,2972.03,20],["2011-08-17",3000.07,3000.07,3000.07,3000.07,20],["2011-08-18",3000.07,3056.15,3000.07,3000.07,2450],["2011-08-19",3000.07,3000.07,3000.07,3000.07,0],["2011-08-22",3000.07,3112.22,3000.07,3084.19,720],["2011-08-23",3084.19,3084.19,3084.19,3084.19,1000],["2011-08-24",2944.0,3084.19,2944.0,3084.19,860],["2011-08-25",3084.19,3084.19,3028.11,3028.11,1750],["2011-08-26",3028.11,3028.11,3028.11,3028.11,5960],["2011-08-29",3084.19,3084.19,3084.19,3084.19,2200],["2011-08-30",3168.3,3168.3,3112.22,3168.3,6050],["2011-08-31",3168.3,3224.38,3140.26,3224.38,3120],["2011-09-01",3308.49,3364.57,3252.41,3308.49,6130],["2011-09-05",3280.45,3336.53,3280.45,3280.45,1250],["2011-09-06",3224.38,3280.45,3196.34,3196.34,1660],["2011-09-07",3280.45,3308.49,3280.45,3280.45,4360],["2011-09-08",3364.57,3420.64,3364.57,3420.64,22690],["2011-09-09",3476.72,3476.72,3420.64,3420.64,1160],["2011-09-12",3420.64,3420.64,3392.6,3420.64,4210],["2011-09-13",3420.64,3448.68,3364.57,3448.68,6900],["2011-09-14",3448.68,3537.11,3448.68,3478.16,26270],["2011-09-15",3419.2,3478.16,3419.2,3478.16,4620],["2011-09-16",3478.16,3478.16,3448.68,3448.68,14510],["2011-09-19",3360.25,3478.16,3360.25,3478.16,2720],["2011-09-20",3507.63,3507.63,3507.63,3507.63,1000],["2011-09-21",3507.63,3507.63,3419.2,3419.2,2010],["2011-09-22",3360.25,3389.73,3360.25,3360.25,9600],["2011-09-23",3448.68,3448.68,3448.68,3448.68,10],["2011-09-26",3301.3,3330.78,3301.3,3330.78,7200],["2011-09-27",3330.78,3360.25,3271.82,3271.82,2500],["2011-09-28",3360.25,3360.25,3330.78,3360.25,570],["2011-09-29",3301.3,3330.78,3301.3,3301.3,1210],["2011-09-30",3330.78,3330.78,3301.3,3301.3,450],["2011-10-03",3301.3,3301.3,3242.35,3242.35,3000],["2011-10-04",3242.35,3242.35,3242.35,3242.35,3850],["2011-10-05",3242.35,3242.35,3242.35,3242.35,0],["2011-10-06",3301.3,3301.3,3301.3,3301.3,6050],["2011-10-07",3242.35,3301.3,3242.35,3301.3,8730],["2011-10-10",3301.3,3301.3,3301.3,3301.3,0],["2011-10-11",3301.3,3301.3,3301.3,3301.3,4000],["2011-10-12",3301.3,3301.3,3271.82,3301.3,17540],["2011-10-13",3301.3,3330.78,3301.3,3330.78,3300],["2011-10-14",3330.78,3330.78,3271.82,3330.78,1300],["2011-10-17",3330.78,3360.25,3330.78,3330.78,3100],["2011-10-18",3330.78,3389.73,3330.78,3389.73,2630],["2011-10-19",3330.78,3330.78,3330.78,3330.78,300],["2011-10-20",3389.73,3389.73,3330.78,3330.78,10940],["2011-10-21",3330.78,3330.78,3330.78,3330.78,3500],["2011-10-24",3330.78,3330.78,3183.4,3183.4,1000],["2011-10-25",3301.3,3330.78,3271.82,3271.82,11590],["2011-10-26",3271.82,3271.82,3271.82,3271.82,0],["2011-10-27",3271.82,3360.25,3271.82,3360.25,2410],["2011-10-28",3212.87,3389.73,3212.87,3389.73,1390],["2011-10-31",3330.78,3389.73,3330.78,3330.78,310],["2011-11-01",3212.87,3242.35,3212.87,3242.35,1010],["2011-11-02",3301.3,3330.78,3301.3,3330.78,4590],["2011-11-03",3242.35,3242.35,3242.35,3242.35,1810],["2011-11-04",3242.35,3389.73,3242.35,3389.73,22180],["2011-11-07",3301.3,3507.63,3301.3,3507.63,3250],["2011-11-08",3360.25,3655.01,3360.25,3360.25,30],["2011-11-09",3330.78,3330.78,3330.78,3330.78,1100],["2011-11-10",3271.82,3330.78,3271.82,3330.78,4400],["2011-11-11",3330.78,3389.73,3271.82,3271.82,27410],["2011-11-14",3271.82,3419.2,3124.45,3419.2,113040],["2011-11-15",3271.82,3419.2,3271.82,3271.82,4820],["2011-11-16",3271.82,3271.82,3271.82,3271.82,0],["2011-11-17",3242.35,3242.35,3242.35,3242.35,2100],["2011-11-18",3183.4,3183.4,3094.97,3124.45,17600],["2011-11-21",3124.45,3124.45,3124.45,3124.45,0],["2011-11-22",3124.45,3124.45,3124.45,3124.45,0],["2011-11-23",3006.54,3212.87,3006.54,3212.87,800],["2011-11-24",3094.97,3153.92,3065.49,3065.49,6870],["2011-11-25",3006.54,3006.54,2918.11,2918.11,3860],["2011-11-28",2888.64,2888.64,2800.21,2800.21,24990],["2011-11-29",2711.78,2770.73,2711.78,2770.73,3460],["2011-11-30",2741.26,2741.26,2711.78,2711.78,700],["2011-12-01",2770.73,2800.21,2770.73,2800.21,480],["2011-12-02",2770.73,2829.69,2770.73,2829.69,980],["2011-12-05",2947.59,2947.59,2947.59,2947.59,40],["2011-12-06",2888.64,3094.97,2888.64,2947.59,2530],["2011-12-07",2829.69,2918.11,2829.69,2888.64,3780],["2011-12-08",2888.64,2918.11,2888.64,2918.11,17770],["2011-12-09",2947.59,2947.59,2859.16,2859.16,1140],["2011-12-12",2888.64,2888.64,2888.64,2888.64,300],["2011-12-13",2918.11,2947.59,2859.16,2859.16,1130],["2011-12-14",2859.16,2947.59,2859.16,2859.16,3990],["2011-12-15",2859.16,2859.16,2859.16,2859.16,8200],["2011-12-16",2888.64,2888.64,2888.64,2888.64,1020],["2011-12-19",2888.64,2888.64,2888.64,2888.64,520],["2011-12-20",2888.64,2888.64,2888.64,2888.64,800],["2011-12-21",2888.64,2918.11,2888.64,2918.11,15850],["2011-12-22",2888.64,2947.59,2888.64,2947.59,43160],["2011-12-23",2947.59,2977.07,2947.59,2947.59,14940],["2011-12-26",2947.59,2947.59,2947.59,2947.59,3700],["2011-12-27",2947.59,2947.59,2947.59,2947.59,8300],["2011-12-28",2947.59,2947.59,2947.59,2947.59,39700],["2011-12-29",2947.59,2947.59,2947.59,2947.59,10640],["2011-12-30",2947.59,2947.59,2947.59,2947.59,13380],["2012-01-03",3094.97,3094.97,3094.97,3094.97,10],["2012-01-04",3094.97,3094.97,2947.59,2947.59,1200],["2012-01-05",2829.69,2947.59,2829.69,2947.59,2010],["2012-01-06",2800.21,2947.59,2800.21,2947.59,200],["2012-01-09",2829.69,2918.11,2829.69,2918.11,310],["2012-01-10",2947.59,2947.59,2947.59,2947.59,10],["2012-01-11",2829.69,2947.59,2800.21,2829.69,3620],["2012-01-12",2829.69,2859.16,2800.21,2829.69,12410],["2012-01-13",2829.69,2829.69,2829.69,2829.69,0],["2012-01-16",2918.11,2918.11,2829.69,2859.16,820],["2012-01-17",2888.64,2918.11,2859.16,2918.11,460],["2012-01-18",2977.07,2977.07,2977.07,2977.07,220],["2012-01-19",2918.11,2977.07,2918.11,2977.07,600],["2012-01-20",3006.54,3036.02,3006.54,3036.02,12920],["2012-01-30",3036.02,3124.45,3036.02,3036.02,2550],["2012-01-31",3036.02,3036.02,3036.02,3036.02,6690],["2012-02-01",3036.02,3036.02,3036.02,3036.02,0],["2012-02-02",3036.02,3036.02,3036.02,3036.02,1310],["2012-02-03",3036.02,3065.49,3036.02,3065.49,7410],["2012-02-06",3065.49,3065.49,3065.49,3065.49,30530],["2012-02-07",3065.49,3094.97,3065.49,3094.97,5910],["2012-02-08",3094.97,3124.45,3094.97,3094.97,25460],["2012-02-09",3124.45,3124.45,3094.97,3124.45,10880],["2012-02-10",3094.97,3094.97,3065.49,3065.49,1250],["2012-02-13",2918.11,2977.07,2918.11,2977.07,11500],["2012-02-14",2947.59,3006.54,2947.59,2977.07,3780],["2012-02-15",2977.07,2977.07,2977.07,2977.07,8030],["2012-02-16",2977.07,3006.54,2977.07,2977.07,12240],["2012-02-17",2977.07,3094.97,2977.07,3094.97,11540],["2012-02-20",3094.97,3094.97,3094.97,3094.97,25990],["2012-02-21",3094.97,3094.97,3094.97,3094.97,4900],["2012-02-22",3094.97,3124.45,3094.97,3124.45,5510],["2012-02-23",3094.97,3094.97,3036.02,3036.02,26240],["2012-02-24",3124.45,3124.45,3094.97,3094.97,2800],["2012-02-27",3124.45,3124.45,3094.97,3124.45,1070],["2012-02-28",3124.45,3124.45,3094.97,3094.97,8410],["2012-02-29",3124.45,3124.45,3124.45,3124.45,7200],["2012-03-01",3124.45,3212.87,3124.45,3212.87,6580],["2012-03-02",3212.87,3212.87,3124.45,3183.4,490],["2012-03-05",3301.3,3330.78,3301.3,3330.78,10480],["2012-03-06",3478.16,3478.16,3301.3,3301.3,3250],["2012-03-07",3183.4,3301.3,3183.4,3271.82,3840],["2012-03-08",3212.87,3271.82,3212.87,3212.87,4410],["2012-03-09",3212.87,3301.3,3212.87,3301.3,11590],["2012-03-12",3448.68,3448.68,3448.68,3448.68,14420],["2012-03-13",3596.06,3596.06,3301.3,3301.3,201890],["2012-03-14",3301.3,3301.3,3183.4,3183.4,14500],["2012-03-15",3212.87,3301.3,3183.4,3183.4,34060],["2012-03-16",3242.35,3242.35,3183.4,3242.35,1009490],["2012-03-19",3183.4,3212.87,3183.4,3183.4,14950],["2012-03-20",3212.87,3242.35,3212.87,3242.35,9000],["2012-03-21",3360.25,3389.73,3360.25,3360.25,22000],["2012-03-22",3360.25,3360.25,3301.3,3301.3,3680],["2012-03-23",3301.3,3330.78,3301.3,3330.78,7400],["2012-03-26",3212.87,3360.25,3212.87,3360.25,5970],["2012-03-27",3389.73,3448.68,3242.35,3242.35,18220],["2012-03-28",3301.3,3301.3,3301.3,3301.3,10],["2012-03-29",3242.35,3271.82,3242.35,3242.35,11160],["2012-03-30",3271.82,3271.82,3183.4,3212.87,3210],["2012-04-03",3301.3,3360.25,3242.35,3360.25,35270],["2012-04-04",3360.25,3478.16,3360.25,3478.16,240],["2012-04-05",3448.68,3448.68,3448.68,3448.68,40],["2012-04-06",3301.3,3448.68,3301.3,3448.68,610],["2012-04-09",3301.3,3360.25,3301.3,3330.78,11790],["2012-04-10",3360.25,3360.25,3330.78,3330.78,107800],["2012-04-11",3478.16,3478.16,3360.25,3448.68,3090],["2012-04-12",3448.68,3478.16,3360.25,3448.68,76210],["2012-04-13",3448.68,3478.16,3448.68,3448.68,21770],["2012-04-16",3448.68,3478.16,3448.68,3478.16,7090],["2012-04-17",3478.16,3537.11,3419.2,3537.11,71710],["2012-04-18",3537.11,3537.11,3448.68,3478.16,5350],["2012-04-19",3537.11,3537.11,3478.16,3478.16,660],["2012-04-20",3537.11,3537.11,3537.11,3537.11,20],["2012-04-23",3537.11,3537.11,3448.68,3478.16,5370],["2012-04-24",3478.16,3507.63,3448.68,3507.63,3430],["2012-04-25",3478.16,3537.11,3478.16,3537.11,31060],["2012-04-26",3537.11,3566.58,3537.11,3537.11,8440],["2012-04-27",3537.11,3566.58,3537.11,3566.58,5860],["2012-05-02",3743.44,3743.44,3596.06,3655.01,21490],["2012-05-03",3802.39,3802.39,3625.54,3743.44,10560],["2012-05-04",3831.87,3861.34,3713.96,3861.34,28950],["2012-05-07",3949.77,4038.2,3949.77,4038.2,34360],["2012-05-08",4126.63,4126.63,3890.82,4067.67,13180],["2012-05-09",3920.29,4008.72,3920.29,3979.25,14050],["2012-05-10",3861.34,4038.2,3861.34,4008.72,85600],["2012-05-11",3890.82,4038.2,3890.82,4008.72,17540],["2012-05-14",4008.72,4008.72,3890.82,3979.25,8000],["2012-05-15",3831.87,3920.29,3802.39,3920.29,15770],["2012-05-16",4008.72,4008.72,3772.92,3920.29,17010],["2012-05-17",3772.92,3920.29,3772.92,3831.87,17610],["2012-05-18",3656.97,3720.57,3656.97,3656.97,28310],["2012-05-21",3656.97,3815.97,3656.97,3656.97,9940],["2012-05-22",3656.97,3656.97,3529.77,3529.77,4190],["2012-05-23",3656.97,3656.97,3529.77,3529.77,8810],["2012-05-24",3529.77,3561.57,3497.97,3529.77,17680],["2012-05-25",3688.77,3688.77,3593.37,3688.77,4220],["2012-05-28",3688.77,3784.17,3688.77,3688.77,9270],["2012-05-29",3847.77,3847.77,3688.77,3688.77,6110],["2012-05-30",3815.97,3815.97,3815.97,3815.97,10],["2012-05-31",3911.37,3911.37,3911.37,3911.37,10],["2012-06-01",3911.37,3911.37,3752.37,3752.37,40],["2012-06-04",3784.17,3784.17,3593.37,3720.57,19670],["2012-06-05",3688.77,3720.57,3688.77,3720.57,5380],["2012-06-06",3815.97,3815.97,3656.97,3815.97,1030],["2012-06-07",3815.97,3815.97,3720.57,3720.57,2150],["2012-06-08",3847.77,3847.77,3784.17,3815.97,130],["2012-06-11",3847.77,3847.77,3656.97,3656.97,270],["2012-06-12",3815.97,3815.97,3593.37,3656.97,32010],["2012-06-13",3815.97,3815.97,3656.97,3656.97,3290],["2012-06-14",3752.37,3752.37,3688.77,3688.77,13000],["2012-06-15",3815.97,3815.97,3688.77,3784.17,30],["2012-06-18",3784.17,3784.17,3784.17,3784.17,0],["2012-06-19",3688.77,3688.77,3688.77,3688.77,1000],["2012-06-20",3720.57,3720.57,3688.77,3688.77,4500],["2012-06-21",3784.17,3815.97,3688.77,3688.77,7210],["2012-06-22",3784.17,3784.17,3784.17,3784.17,10],["2012-06-25",3815.97,3815.97,3815.97,3815.97,10],["2012-06-26",3720.57,3720.57,3720.57,3720.57,22910],["2012-06-27",3720.57,3720.57,3720.57,3720.57,30000],["2012-06-28",3688.77,3688.77,3688.77,3688.77,500],["2012-06-29",3720.57,3720.57,3720.57,3720.57,1000],["2012-07-02",3784.17,3784.17,3720.57,3752.37,60],["2012-07-03",3752.37,3752.37,3752.37,3752.37,14040],["2012-07-04",3752.37,3847.77,3752.37,3847.77,710],["2012-07-05",3847.77,3847.77,3847.77,3847.77,10],["2012-07-06",3847.77,3847.77,3847.77,3847.77,10],["2012-07-09",3974.97,3974.97,3656.97,3847.77,5060],["2012-07-10",3656.97,3847.77,3656.97,3847.77,2120],["2012-07-11",3847.77,3847.77,3847.77,3847.77,0],["2012-07-12",3656.97,3784.17,3656.97,3784.17,310],["2012-07-13",3625.17,3815.97,3625.17,3784.17,4150],["2012-07-16",3720.57,3720.57,3625.17,3625.17,10740],["2012-07-17",3656.97,3784.17,3656.97,3784.17,390],["2012-07-18",3625.17,3688.77,3625.17,3688.77,880],["2012-07-19",3688.77,3815.97,3688.77,3815.97,7760],["2012-07-20",3720.57,3720.57,3720.57,3720.57,10],["2012-07-23",3752.37,3752.37,3656.97,3656.97,120],["2012-07-24",3656.97,3720.57,3656.97,3720.57,900],["2012-07-25",3720.57,3752.37,3656.97,3656.97,8310],["2012-07-26",3656.97,3720.57,3656.97,3720.57,129490],["2012-07-27",3752.37,3752.37,3561.57,3561.57,4400],["2012-07-30",3688.77,3720.57,3497.97,3688.77,4280],["2012-07-31",3720.57,3720.57,3720.57,3720.57,20],["2012-08-01",3720.57,3879.57,3720.57,3720.57,62990],["2012-08-02",3815.97,3815.97,3625.17,3625.17,1410],["2012-08-03",3656.97,3752.37,3593.37,3593.37,520],["2012-08-06",3593.37,3752.37,3593.37,3625.17,1220],["2012-08-07",3752.37,3784.17,3656.97,3752.37,10840],["2012-08-08",3815.97,3815.97,3815.97,3815.97,10],["2012-08-09",3815.97,3815.97,3752.37,3752.37,140],["2012-08-10",3752.37,3784.17,3752.37,3784.17,1610],["2012-08-13",3847.77,3847.77,3784.17,3784.17,26510],["2012-08-14",3784.17,3815.97,3784.17,3784.17,3250],["2012-08-15",3784.17,3784.17,3784.17,3784.17,11580],["2012-08-16",3784.17,3815.97,3784.17,3784.17,9080],["2012-08-17",3815.97,3815.97,3784.17,3784.17,5180],["2012-08-20",3943.17,3943.17,3784.17,3911.37,8580],["2012-08-21",3815.97,3815.97,3752.37,3752.37,3510],["2012-08-22",3815.97,3815.97,3815.97,3815.97,10],["2012-08-23",3688.77,3688.77,3625.17,3625.17,5170],["2012-08-24",3466.17,3720.57,3466.17,3720.57,8560],["2012-08-27",3656.97,3720.57,3625.17,3625.17,2420],["2012-08-28",3561.57,3720.57,3561.57,3720.57,1110],["2012-08-29",3656.97,3752.37,3656.97,3752.37,810],["2012-08-30",3752.37,3752.37,3752.37,3752.37,0],["2012-08-31",3688.77,3752.37,3656.97,3752.37,2010],["2012-09-04",3688.77,3720.57,3688.77,3720.57,1400],["2012-09-05",3720.57,3720.57,3720.57,3720.57,430],["2012-09-06",3720.57,3720.57,3720.57,3720.57,0],["2012-09-07",3720.57,3720.57,3720.57,3720.57,5640],["2012-09-10",3656.97,3656.97,3561.57,3561.57,1010],["2012-09-11",3625.17,3625.17,3625.17,3625.17,100],["2012-09-12",3688.77,3720.57,3688.77,3720.57,440],["2012-09-13",3593.37,3720.57,3593.37,3720.57,310],["2012-09-14",3593.37,3593.37,3593.37,3593.37,10],["2012-09-17",3625.17,3625.17,3625.17,3625.17,1700],["2012-09-18",3625.17,3625.17,3625.17,3625.17,1600],["2012-09-19",3561.57,3752.37,3529.77,3529.77,5070],["2012-09-20",3529.77,3529.77,3529.77,3529.77,90],["2012-09-21",3656.97,3656.97,3625.17,3656.97,430],["2012-09-24",3656.97,3656.97,3656.97,3656.97,0],["2012-09-25",3561.57,3625.17,3529.77,3625.17,3550],["2012-09-26",3497.97,3656.97,3497.97,3656.97,1010],["2012-09-27",3720.57,3720.57,3720.57,3720.57,10],["2012-09-28",3688.77,3688.77,3688.77,3688.77,50],["2012-10-01",3593.37,3656.97,3529.77,3656.97,2460],["2012-10-02",3625.17,3625.17,3625.17,3625.17,1790],["2012-10-03",3625.17,3720.57,3625.17,3720.57,210],["2012-10-04",3720.57,3720.57,3720.57,3720.57,0],["2012-10-05",3593.37,3688.77,3593.37,3656.97,320],["2012-10-08",3656.97,3656.97,3656.97,3656.97,0],["2012-10-09",3752.37,3752.37,3752.37,3752.37,10],["2012-10-10",3752.37,3752.37,3752.37,3752.37,0],["2012-10-11",3720.57,3720.57,3720.57,3720.57,100],["2012-10-12",3688.77,3688.77,3656.97,3656.97,700],["2012-10-15",3720.57,3720.57,3720.57,3720.57,10],["2012-10-16",3656.97,3752.37,3656.97,3752.37,2020],["2012-10-17",3752.37,3752.37,3752.37,3752.37,0],["2012-10-18",3752.37,3752.37,3656.97,3656.97,2190],["2012-10-19",3593.37,3656.97,3593.37,3656.97,5020],["2012-10-22",3656.97,3656.97,3656.97,3656.97,0],["2012-10-23",3752.37,3752.37,3656.97,3720.57,960],["2012-10-24",3720.57,3720.57,3720.57,3720.57,5250],["2012-10-25",3656.97,3688.77,3625.17,3688.77,1260],["2012-10-26",3784.17,3784.17,3784.17,3784.17,10],["2012-10-29",3688.77,3720.57,3688.77,3688.77,2580],["2012-10-30",3656.97,3656.97,3625.17,3625.17,7430],["2012-10-31",3625.17,3720.57,3625.17,3720.57,1430],["2012-11-01",3752.37,3752.37,3656.97,3688.77,2910],["2012-11-02",3688.77,3688.77,3625.17,3625.17,570],["2012-11-05",3688.77,3784.17,3688.77,3688.77,70],["2012-11-06",3688.77,3688.77,3625.17,3688.77,3810],["2012-11-07",3656.97,3784.17,3656.97,3688.77,13530],["2012-11-08",3656.97,3752.37,3656.97,3720.57,2710],["2012-11-09",3847.77,3847.77,3688.77,3752.37,3510],["2012-11-12",3752.37,3752.37,3688.77,3688.77,5130],["2012-11-13",3688.77,3815.97,3688.77,3815.97,990],["2012-11-14",3720.57,3879.57,3720.57,3720.57,1780],["2012-11-15",3815.97,3815.97,3720.57,3720.57,110],["2012-11-16",3784.17,3784.17,3784.17,3784.17,10],["2012-11-19",3656.97,3656.97,3656.97,3656.97,10],["2012-11-20",3752.37,3752.37,3752.37,3752.37,10],["2012-11-21",3720.57,3752.37,3720.57,3752.37,1420],["2012-11-22",3752.37,3752.37,3720.57,3752.37,3250],["2012-11-23",3688.77,3879.57,3688.77,3752.37,1850],["2012-11-26",3720.57,3720.57,3720.57,3720.57,4400],["2012-11-27",3815.97,3815.97,3688.77,3720.57,1510],["2012-11-28",3720.57,3720.57,3720.57,3720.57,620],["2012-11-29",3752.37,3752.37,3688.77,3720.57,3590],["2012-11-30",3784.17,3784.17,3784.17,3784.17,10],["2012-12-03",3784.17,3784.17,3784.17,3784.17,1780],["2012-12-04",3815.97,3815.97,3815.97,3815.97,10],["2012-12-05",3815.97,3815.97,3752.37,3752.37,2310],["2012-12-06",3847.77,3847.77,3815.97,3815.97,1010],["2012-12-07",3784.17,3815.97,3752.37,3815.97,1100],["2012-12-10",3720.57,3720.57,3688.77,3688.77,3620],["2012-12-11",3815.97,3815.97,3815.97,3815.97,70],["2012-12-12",3720.57,3720.57,3720.57,3720.57,380],["2012-12-13",3720.57,3752.37,3720.57,3720.57,110],["2012-12-14",3688.77,3784.17,3688.77,3720.57,340],["2012-12-17",3688.77,3688.77,3688.77,3688.77,650],["2012-12-18",3720.57,3720.57,3720.57,3720.57,1530],["2012-12-19",3720.57,3784.17,3720.57,3784.17,1680],["2012-12-20",3720.57,3784.17,3720.57,3784.17,1470],["2012-12-21",3752.37,3784.17,3752.37,3784.17,1020],["2012-12-24",3752.37,3784.17,3752.37,3784.17,90],["2012-12-25",3784.17,3784.17,3784.17,3784.17,0],["2012-12-26",3784.17,3784.17,3752.37,3752.37,8290],["2012-12-27",3752.37,3752.37,3752.37,3752.37,1340],["2012-12-28",3720.57,3784.17,3720.57,3784.17,2650],["2013-01-02",3784.17,3911.37,3784.17,3784.17,4050],["2013-01-03",3815.97,3847.77,3815.97,3815.97,8450],["2013-01-04",3815.97,3911.37,3815.97,3911.37,2050],["2013-01-07",3943.17,4102.16,3943.17,4038.57,8340],["2013-01-08",4038.57,4229.36,4038.57,4229.36,8160],["2013-01-09",4261.16,4261.16,4261.16,4261.16,3580],["2013-01-10",4133.96,4292.96,4102.16,4292.96,2210],["2013-01-11",4292.96,4292.96,4261.16,4292.96,8550],["2013-01-14",4451.96,4451.96,4388.36,4451.96,1300],["2013-01-15",4547.36,4547.36,4165.76,4165.76,30],["2013-01-16",4197.56,4420.16,4197.56,4292.96,540],["2013-01-17",4420.16,4420.16,4261.16,4324.76,7520],["2013-01-18",4515.56,4515.56,4165.76,4420.16,620],["2013-01-21",4451.96,4451.96,4292.96,4292.96,16920],["2013-01-22",4133.96,4324.76,4070.36,4292.96,6700],["2013-01-23",4292.96,4356.56,4292.96,4356.56,7710],["2013-01-24",4356.56,4388.36,4356.56,4388.36,4400],["2013-01-25",4261.16,4356.56,4261.16,4292.96,18880],["2013-01-28",4451.96,4451.96,4451.96,4451.96,20],["2013-01-29",4356.56,4388.36,4292.96,4292.96,12200],["2013-01-30",4261.16,4324.76,4261.16,4324.76,10840],["2013-01-31",4292.96,4292.96,4261.16,4261.16,430],["2013-02-01",4451.96,4451.96,4451.96,4451.96,10],["2013-02-04",4292.96,4388.36,4292.96,4292.96,1430],["2013-02-05",4261.16,4356.56,4261.16,4356.56,110],["2013-02-06",4420.16,4420.16,4292.96,4420.16,1720],["2013-02-07",4165.76,4420.16,4165.76,4292.96,3010],["2013-02-08",4451.96,4451.96,4292.96,4356.56,1120],["2013-02-18",4356.56,4420.16,4356.56,4420.16,570],["2013-02-19",4292.96,4388.36,4292.96,4388.36,1710],["2013-02-20",4515.56,4515.56,4229.36,4420.16,630],["2013-02-21",4324.76,4388.36,4165.76,4165.76,12410],["2013-02-22",4356.56,4356.56,4261.16,4261.16,6510],["2013-02-25",4292.96,4388.36,4292.96,4324.76,3210],["2013-02-26",4388.36,4388.36,4261.16,4261.16,8260],["2013-02-27",4388.36,4388.36,4038.57,4038.57,20],["2013-02-28",4133.96,4292.96,3815.97,4292.96,10370],["2013-03-01",4356.56,4356.56,4261.16,4261.16,5410],["2013-03-04",4229.36,4229.36,4197.56,4229.36,14640],["2013-03-05",4261.16,4261.16,4197.56,4229.36,3000],["2013-03-06",4388.36,4388.36,4388.36,4388.36,10],["2013-03-07",4388.36,4388.36,4388.36,4388.36,0],["2013-03-08",4197.56,4356.56,4197.56,4356.56,1520],["2013-03-11",4324.76,4324.76,4324.76,4324.76,2000],["2013-03-12",4197.56,4324.76,4197.56,4324.76,5000],["2013-03-13",4292.96,4292.96,4229.36,4229.36,3000],["2013-03-14",4229.36,4261.16,4229.36,4261.16,12820],["2013-03-15",4292.96,4292.96,4292.96,4292.96,11000],["2013-03-18",4229.36,4388.36,4229.36,4229.36,4500],["2013-03-19",4261.16,4261.16,4229.36,4229.36,3540],["2013-03-20",4292.96,4292.96,4292.96,4292.96,4200],["2013-03-21",4229.36,4229.36,4229.36,4229.36,4000],["2013-03-22",4292.96,4292.96,4261.16,4261.16,2340],["2013-03-25",4261.16,4261.16,4197.56,4229.36,2770],["2013-03-26",4451.96,4451.96,4451.96,4451.96,10],["2013-03-27",4356.56,4356.56,4356.56,4356.56,200],["2013-03-28",4229.36,4229.36,4229.36,4229.36,3100],["2013-03-29",4229.36,4388.36,4197.56,4197.56,2920],["2013-04-01",4197.56,4292.96,4197.56,4292.96,3470],["2013-04-02",4356.56,4356.56,4229.36,4356.56,6650],["2013-04-03",4261.16,4261.16,4261.16,4261.16,1350],["2013-04-04",4292.96,4356.56,4292.96,4292.96,4320],["2013-04-05",4261.16,4356.56,4261.16,4356.56,14750],["2013-04-08",4388.36,4420.16,4356.56,4420.16,4610],["2013-04-09",4292.96,4451.96,4292.96,4388.36,33920],["2013-04-10",4388.36,4420.16,4388.36,4388.36,14770],["2013-04-11",4420.16,4420.16,4388.36,4388.36,3790],["2013-04-12",4451.96,4451.96,4388.36,4388.36,24450],["2013-04-15",4388.36,4451.96,4356.56,4356.56,6300],["2013-04-16",4388.36,4420.16,4388.36,4388.36,22630],["2013-04-17",4388.36,4388.36,4388.36,4388.36,9000],["2013-04-18",4451.96,4451.96,4388.36,4451.96,44500],["2013-04-22",4420.16,4420.16,4388.36,4388.36,11600],["2013-04-23",4388.36,4388.36,4388.36,4388.36,4600],["2013-04-24",4356.56,4515.56,4356.56,4388.36,14200],["2013-04-25",4451.96,4515.56,4388.36,4515.56,25500],["2013-04-26",4420.16,4451.96,4420.16,4451.96,1510],["2013-05-02",4451.96,4451.96,4451.96,4451.96,0],["2013-05-03",4451.96,4451.96,4420.16,4420.16,5500],["2013-05-06",4610.96,4610.96,4610.96,4610.96,200],["2013-05-07",4292.96,4515.56,4292.96,4324.76,17500],["2013-05-08",4324.76,4515.56,4324.76,4451.96,1940],["2013-05-09",4451.96,4451.96,4451.96,4451.96,0],["2013-05-10",4451.96,4451.96,4451.96,4451.96,5700],["2013-05-13",4451.96,4483.76,4388.36,4388.36,14650],["2013-05-14",4388.36,4451.96,4388.36,4388.36,11590],["2013-05-15",4420.16,4451.96,4420.16,4420.16,5530],["2013-05-16",4451.96,4451.96,4420.16,4451.96,5720],["2013-05-17",4324.76,4451.96,4324.76,4451.96,1980],["2013-05-20",4547.36,4579.16,4451.96,4579.16,29280],["2013-05-21",4610.96,4769.96,4610.96,4769.96,14220],["2013-05-22",4801.76,4928.96,4769.96,4865.36,11230],["2013-05-23",4610.96,4833.56,4610.96,4738.16,21010],["2013-05-24",4483.76,4769.96,4483.76,4769.96,3020],["2013-05-27",4769.96,4833.56,4769.96,4833.56,11500],["2013-05-28",4833.56,4897.16,4769.96,4897.16,8700],["2013-05-29",4992.56,4992.56,4833.56,4833.56,4110],["2013-05-30",4897.16,4897.16,4801.76,4801.76,11530],["2013-05-31",5087.96,5087.96,4960.76,5087.96,9760],["2013-06-03",5119.76,5119.76,4960.76,5087.96,5780],["2013-06-04",5119.76,5119.76,5024.36,5056.16,6270],["2013-06-05",5056.16,5087.96,4992.56,5056.16,7060],["2013-06-06",5087.96,5087.96,4960.76,4960.76,14730],["2013-06-07",5087.96,5087.96,4960.76,5087.96,6800],["2013-06-10",5246.95,5246.95,4960.76,4960.76,3320],["2013-06-11",5246.95,5246.95,4960.76,4960.76,12190],["2013-06-12",5246.95,5246.95,5087.96,5087.96,20],["2013-06-13",5119.76,5119.76,5087.96,5087.96,20010],["2013-06-14",5405.95,5405.95,4960.76,5087.96,1560],["2013-06-17",5374.15,5374.15,5119.76,5183.36,14460],["2013-06-18",5119.76,5183.36,5119.76,5183.36,17490],["2013-06-19",5087.96,5405.95,4833.56,4865.36,4080],["2013-06-20",4865.36,5183.36,4801.76,5024.36,138990],["2013-06-21",4769.96,5310.55,4769.96,5087.96,96440],["2013-06-24",5024.36,5374.15,5024.36,5087.96,8630],["2013-06-25",5087.96,5087.96,4928.96,5087.96,100650],["2013-06-26",4833.56,5087.96,4833.56,4833.56,94050],["2013-06-27",4833.56,5151.56,4833.56,5151.56,5820],["2013-06-28",5183.36,5183.36,4897.16,4897.16,1060],["2013-07-01",5215.15,5215.15,5087.96,5087.96,10180],["2013-07-02",5278.75,5278.75,4992.56,5151.56,2680],["2013-07-03",5278.75,5278.75,5087.96,5087.96,1330],["2013-07-04",5056.16,5215.15,4992.56,4992.56,6030],["2013-07-05",4992.56,5056.16,4992.56,5056.16,6830],["2013-07-08",5234.19,5234.19,5162.98,5162.98,4040],["2013-07-09",5127.37,5341.01,5127.37,5162.98,4020],["2013-07-10",5127.37,5269.8,4984.94,4984.94,31600],["2013-07-11",4913.73,5127.37,4913.73,5127.37,2003100],["2013-07-12",5162.98,5269.8,5162.98,5198.58,1550],["2013-07-15",5162.98,5341.01,5162.98,5341.01,4600],["2013-07-16",5483.44,5554.65,5198.58,5198.58,240],["2013-07-17",5056.16,5234.19,5056.16,5198.58,6910],["2013-07-18",5198.58,5198.58,5198.58,5198.58,3610],["2013-07-19",5056.16,5341.01,5056.16,5198.58,12110],["2013-07-22",5412.22,5554.65,5412.22,5412.22,1972220],["2013-07-23",5412.22,5732.68,5127.37,5127.37,10460],["2013-07-24",5483.44,5483.44,5198.58,5198.58,16050],["2013-07-25",5519.04,5519.04,5198.58,5234.19,1310],["2013-07-26",5234.19,5590.26,5127.37,5198.58,18310],["2013-07-29",5447.83,5447.83,5341.01,5376.62,14070],["2013-07-30",5483.44,5483.44,5376.62,5376.62,12730],["2013-07-31",5483.44,5483.44,5376.62,5376.62,15450],["2013-08-01",5519.04,5519.04,5376.62,5412.22,14610],["2013-08-02",5590.26,5590.26,5590.26,5590.26,10],["2013-08-05",5590.26,5625.86,5590.26,5590.26,5830],["2013-08-06",5519.04,5519.04,5447.83,5519.04,1870],["2013-08-07",5483.44,5661.47,5483.44,5625.86,10050],["2013-08-08",5625.86,5625.86,5625.86,5625.86,0],["2013-08-09",5661.47,5661.47,5625.86,5625.86,4340],["2013-08-12",5661.47,5661.47,5447.83,5447.83,1520],["2013-08-13",5697.08,5697.08,5519.04,5519.04,70],["2013-08-14",5661.47,5661.47,5519.04,5661.47,540],["2013-08-15",5661.47,5697.08,5625.86,5661.47,2760],["2013-08-16",5483.44,5661.47,5483.44,5625.86,3080],["2013-08-19",5519.04,5768.29,5483.44,5768.29,5530],["2013-08-20",5732.68,5803.9,5519.04,5519.04,31400],["2013-08-21",5768.29,5768.29,5554.65,5554.65,710],["2013-08-22",5625.86,5625.86,5625.86,5625.86,5930],["2013-08-23",5625.86,5661.47,5625.86,5661.47,30740],["2013-08-26",5661.47,5661.47,5412.22,5412.22,30920],["2013-08-27",5412.22,5697.08,5412.22,5661.47,12240],["2013-08-28",5661.47,5661.47,5519.04,5519.04,37000],["2013-08-29",5661.47,5661.47,5661.47,5661.47,10],["2013-08-30",5554.65,5697.08,5554.65,5697.08,46370],["2013-09-03",5697.08,5768.29,5625.86,5625.86,23640],["2013-09-04",5768.29,5768.29,5625.86,5625.86,520],["2013-09-05",5768.29,5768.29,5768.29,5768.29,20],["2013-09-06",5697.08,5803.9,5697.08,5803.9,16460],["2013-09-09",5803.9,5803.9,5625.86,5625.86,11250],["2013-09-10",5732.68,5803.9,5732.68,5803.9,1330],["2013-09-11",5803.9,5875.11,5732.68,5732.68,16710],["2013-09-12",5803.9,5839.5,5768.29,5839.5,5010],["2013-09-13",5661.47,5839.5,5661.47,5839.5,3000],["2013-09-16",5661.47,5661.47,5625.86,5625.86,1190],["2013-09-17",5697.08,5697.08,5590.26,5697.08,5790],["2013-09-18",5697.08,5697.08,5697.08,5697.08,200],["2013-09-19",5839.5,5839.5,5590.26,5803.9,1320],["2013-09-20",5803.9,5803.9,5697.08,5803.9,3360],["2013-09-23",5803.9,5803.9,5803.9,5803.9,7720],["2013-09-24",5839.5,5875.11,5697.08,5697.08,9660],["2013-09-25",5768.29,5768.29,5732.68,5732.68,2030],["2013-09-26",5839.5,5839.5,5768.29,5839.5,7040],["2013-09-27",5839.5,5839.5,5839.5,5839.5,10],["2013-09-30",5839.5,5910.72,5839.5,5910.72,11800],["2013-10-01",5768.29,6017.54,5768.29,5910.72,810],["2013-10-02",6053.14,6053.14,5803.9,5803.9,560],["2013-10-03",6017.54,6017.54,5661.47,5732.68,1110],["2013-10-04",6017.54,6017.54,5732.68,5732.68,13410],["2013-10-07",5697.08,5803.9,5697.08,5803.9,2500],["2013-10-08",6017.54,6053.14,5839.5,5839.5,2720],["2013-10-09",5981.93,5981.93,5910.72,5910.72,2810],["2013-10-10",5946.32,6017.54,5910.72,5910.72,2550],["2013-10-11",5839.5,6231.18,5839.5,6053.14,2600],["2013-10-14",6409.21,6409.21,6195.57,6195.57,380],["2013-10-15",6195.57,6231.18,6159.97,6159.97,2020],["2013-10-16",6409.21,6409.21,5910.72,5910.72,1820],["2013-10-17",6159.97,6302.39,5732.68,5732.68,6820],["2013-10-18",6124.36,6124.36,5875.11,5946.32,280],["2013-10-21",6338.0,6338.0,6053.14,6338.0,5520],["2013-10-22",6338.0,6765.28,6338.0,6338.0,7990],["2013-10-23",6587.25,6587.25,6124.36,6124.36,7330],["2013-10-24",5839.5,6480.43,5839.5,5875.11,2420],["2013-10-25",6159.97,6231.18,5768.29,6231.18,2270],["2013-10-28",6480.43,6480.43,5910.72,5981.93,3510],["2013-10-29",6088.75,6338.0,5981.93,5981.93,440],["2013-10-30",5981.93,6195.57,5981.93,6017.54,1070],["2013-10-31",6017.54,6017.54,6017.54,6017.54,30],["2013-11-01",6017.54,6195.57,6017.54,6195.57,520],["2013-11-04",6124.36,6373.61,6124.36,6373.61,3920],["2013-11-05",6373.61,6373.61,6053.14,6195.57,2850],["2013-11-06",5946.32,6266.79,5946.32,6266.79,7320],["2013-11-07",6088.75,6231.18,6017.54,6231.18,18700],["2013-11-08",6124.36,6124.36,6124.36,6124.36,1110],["2013-11-11",6231.18,6231.18,6159.97,6231.18,1930],["2013-11-12",6266.79,6266.79,6053.14,6053.14,760],["2013-11-13",6195.57,6231.18,6053.14,6231.18,3090],["2013-11-14",6231.18,6480.43,5946.32,5946.32,25940],["2013-11-15",6338.0,6338.0,5910.72,5910.72,22010],["2013-11-18",6231.18,6231.18,5946.32,5946.32,29020],["2013-11-19",6053.14,6124.36,6053.14,6053.14,18660],["2013-11-20",6088.75,6231.18,6088.75,6088.75,16290],["2013-11-21",6231.18,6231.18,6017.54,6088.75,25030],["2013-11-22",6088.75,6231.18,6088.75,6088.75,14040],["2013-11-25",6124.36,6231.18,6088.75,6088.75,3980],["2013-11-26",6124.36,6159.97,6088.75,6088.75,27650],["2013-11-27",6159.97,6159.97,6088.75,6088.75,5940],["2013-11-28",5981.93,6231.18,5981.93,6053.14,620],["2013-11-29",6088.75,6195.57,6088.75,6124.36,8290],["2013-12-02",6231.18,6231.18,6124.36,6124.36,11730],["2013-12-03",6124.36,6159.97,6124.36,6159.97,8730],["2013-12-04",6195.57,6195.57,6053.14,6053.14,4100],["2013-12-05",6053.14,6053.14,6053.14,6053.14,1900],["2013-12-06",6088.75,6088.75,5910.72,5910.72,6000],["2013-12-09",6088.75,6088.75,5946.32,5946.32,2510],["2013-12-10",6195.57,6195.57,5981.93,6159.97,25880],["2013-12-11",6159.97,6159.97,5981.93,5981.93,11000],["2013-12-12",5981.93,5981.93,5981.93,5981.93,1720],["2013-12-13",6088.75,6088.75,6017.54,6088.75,1110],["2013-12-16",6053.14,6124.36,6053.14,6053.14,6380],["2013-12-17",6053.14,6053.14,6053.14,6053.14,4020],["2013-12-18",6124.36,6124.36,6053.14,6053.14,4650],["2013-12-19",6159.97,6159.97,6053.14,6088.75,9030],["2013-12-20",6195.57,6195.57,6017.54,6017.54,425720],["2013-12-23",6195.57,6266.79,6017.54,6053.14,39970],["2013-12-24",6124.36,6124.36,6053.14,6053.14,28100],["2013-12-25",6124.36,6159.97,6124.36,6159.97,1020],["2013-12-26",6088.75,6266.79,6053.14,6088.75,2040],["2013-12-27",6088.75,6231.18,6088.75,6231.18,2200],["2013-12-30",6231.18,6231.18,6159.97,6231.18,5980],["2013-12-31",6159.97,6231.18,6053.14,6053.14,4790],["2014-01-02",6088.75,6088.75,6053.14,6053.14,550],["2014-01-03",6124.36,6124.36,6124.36,6124.36,930],["2014-01-06",6159.97,6266.79,6159.97,6266.79,8420],["2014-01-07",6266.79,6622.85,6266.79,6338.0,11110],["2014-01-08",6231.18,6444.82,6231.18,6409.21,3460],["2014-01-09",6409.21,6409.21,6373.61,6409.21,8510],["2014-01-10",6409.21,6409.21,6373.61,6373.61,5920],["2014-01-13",6338.0,6587.25,6338.0,6444.82,57030],["2014-01-14",6409.21,6409.21,6409.21,6409.21,15000],["2014-01-15",6373.61,6409.21,6373.61,6409.21,13680],["2014-01-16",6373.61,6444.82,6373.61,6409.21,101200],["2014-01-17",6409.21,6444.82,6409.21,6444.82,16400],["2014-01-20",6444.82,6444.82,6444.82,6444.82,14020],["2014-01-21",6444.82,6587.25,6444.82,6587.25,610],["2014-01-22",6765.28,6765.28,6409.21,6409.21,2580],["2014-01-23",6587.25,6729.67,6516.03,6516.03,22510],["2014-01-24",6516.03,6694.07,6480.43,6694.07,36410],["2014-01-27",6765.28,6872.1,6765.28,6765.28,2600],["2014-02-06",6765.28,7050.13,6338.0,6338.0,11050],["2014-02-07",6765.28,6765.28,6551.64,6587.25,7810],["2014-02-10",6765.28,6907.71,6409.21,6694.07,4560],["2014-02-11",6587.25,6907.71,6587.25,6694.07,32870],["2014-02-12",6480.43,6836.49,6480.43,6587.25,8550],["2014-02-13",6729.67,6800.89,6694.07,6694.07,21480],["2014-02-14",6800.89,6800.89,6694.07,6694.07,19880],["2014-02-17",6694.07,6800.89,6694.07,6765.28,6690],["2014-02-18",6765.28,6836.49,6765.28,6836.49,12120],["2014-02-19",6907.71,6907.71,6765.28,6800.89,15060],["2014-02-20",6765.28,6907.71,6409.21,6409.21,10270],["2014-02-21",6480.43,6836.49,6480.43,6729.67,11410],["2014-02-24",6729.67,6836.49,6587.25,6587.25,7200],["2014-02-25",6694.07,6765.28,6658.46,6765.28,28490],["2014-02-26",6836.49,6836.49,6765.28,6765.28,4150],["2014-02-27",6622.85,6800.89,6622.85,6800.89,2950],["2014-02-28",6800.89,6800.89,6800.89,6800.89,50],["2014-03-03",6800.89,6800.89,6516.03,6516.03,7130],["2014-03-04",6551.64,6836.49,6551.64,6587.25,5720],["2014-03-05",6836.49,6836.49,6622.85,6658.46,14410],["2014-03-06",6765.28,6800.89,6694.07,6694.07,11000],["2014-03-07",6694.07,6694.07,6658.46,6658.46,810],["2014-03-10",6658.46,6800.89,6622.85,6729.67,16190],["2014-03-11",6765.28,6800.89,6694.07,6800.89,13610],["2014-03-12",6694.07,6836.49,6694.07,6836.49,10250],["2014-03-13",7299.38,7299.38,6729.67,6765.28,6880],["2014-03-14",6800.89,6872.1,6587.25,6587.25,7680],["2014-03-17",6694.07,6765.28,6694.07,6765.28,30],["2014-03-18",6872.1,6872.1,6694.07,6694.07,13180],["2014-03-19",6729.67,6765.28,6694.07,6694.07,11350],["2014-03-20",6765.28,6765.28,6587.25,6587.25,16000],["2014-03-21",6658.46,6800.89,6658.46,6658.46,3970],["2014-03-24",6765.28,7121.35,6694.07,6694.07,39060],["2014-03-25",6729.67,7121.35,6729.67,6765.28,46180],["2014-03-26",6765.28,7085.74,6587.25,6587.25,21860],["2014-03-27",7014.53,7014.53,6658.46,6729.67,12940],["2014-03-28",7085.74,7085.74,6658.46,6658.46,5110],["2014-03-31",6622.85,6836.49,6622.85,6800.89,3870],["2014-04-01",6516.03,6800.89,6516.03,6551.64,3720],["2014-04-02",6765.28,6765.28,6551.64,6551.64,26420],["2014-04-03",6551.64,6694.07,6551.64,6587.25,31730],["2014-04-04",6694.07,6694.07,6551.64,6551.64,4600],["2014-04-07",6729.67,6765.28,6622.85,6622.85,12260],["2014-04-08",6836.49,6836.49,6658.46,6658.46,7090],["2014-04-10",6800.89,6800.89,6658.46,6658.46,9300],["2014-04-11",6729.67,6729.67,6658.46,6658.46,30430],["2014-04-14",6658.46,6694.07,6658.46,6658.46,15245730],["2014-04-15",6836.49,7050.13,6587.25,6587.25,15750],["2014-04-16",7014.53,7014.53,6729.67,6907.71,42830],["2014-04-17",6978.92,7014.53,6836.49,7014.53,12512590],["2014-04-18",6978.92,6978.92,6872.1,6872.1,8010],["2014-04-21",6872.1,6907.71,6765.28,6907.71,42540],["2014-04-22",6872.1,7085.74,6872.1,6872.1,47090],["2014-04-23",7050.13,7050.13,6800.89,6800.89,540],["2014-04-24",7085.74,7085.74,6907.71,6943.31,12800],["2014-04-25",7085.74,7299.38,7085.74,7156.95,24560],["2014-04-28",7406.2,7406.2,7050.13,7050.13,6410],["2014-04-29",7263.77,7263.77,7121.35,7228.17,4020],["2014-05-05",7228.17,7477.41,7228.17,7228.17,22700],["2014-05-06",7228.17,7228.17,7050.13,7085.74,12810],["2014-05-07",7121.35,7299.38,7121.35,7228.17,950],["2014-05-08",7085.74,7085.74,6729.67,7014.53,30780],["2014-05-09",6729.67,7192.56,6729.67,7050.13,8390],["2014-05-12",7050.13,7121.35,6765.28,6872.1,47400],["2014-05-13",6872.1,6907.71,6765.28,6907.71,62980],["2014-05-14",6907.71,7370.59,6907.71,7334.99,9990],["2014-05-15",7334.99,7334.99,6943.31,7050.13,2745830],["2014-05-16",6943.31,7192.56,6943.31,7192.56,5200],["2014-05-19",7192.56,7263.77,7192.56,7228.17,6460610],["2014-05-20",7121.35,7121.35,6978.92,7085.74,14100],["2014-05-21",6978.92,7228.17,6978.92,7228.17,28380],["2014-05-22",6978.92,7263.77,6978.92,7228.17,68680],["2014-05-23",7228.17,7299.38,7228.17,7263.77,49960],["2014-05-26",7192.56,7192.56,7192.56,7192.56,12500500],["2014-05-27",7192.56,7548.63,7192.56,7299.38,14300],["2014-05-28",7477.41,7477.41,7370.59,7477.41,10810],["2014-05-29",7655.45,7762.27,7477.41,7619.84,8380],["2014-05-30",7477.41,7477.41,7406.2,7477.41,12770],["2014-06-02",7477.41,7477.41,7192.56,7192.56,7220],["2014-06-03",7263.77,7441.81,7228.17,7228.17,14740],["2014-06-04",7495.88,7495.88,7342.9,7457.63,8400],["2014-06-05",7457.63,7457.63,7342.9,7457.63,2680],["2014-06-06",7381.14,7419.39,7381.14,7419.39,60],["2014-06-09",7457.63,7457.63,7381.14,7419.39,76170],["2014-06-10",7419.39,7457.63,7419.39,7419.39,28200],["2014-06-11",7419.39,7419.39,7419.39,7419.39,25000],["2014-06-12",7419.39,7419.39,7419.39,7419.39,3410],["2014-06-13",7381.14,7457.63,7381.14,7457.63,1420],["2014-06-16",7457.63,7534.12,7457.63,7534.12,8620],["2014-06-17",7534.12,7534.12,7534.12,7534.12,0],["2014-06-18",7534.12,7648.85,7495.88,7495.88,10190],["2014-06-19",7534.12,7763.59,7495.88,7763.59,10720],["2014-06-20",7725.34,7725.34,7648.85,7648.85,100],["2014-06-23",7648.85,7840.08,7534.12,7534.12,1610],["2014-06-24",7534.12,7648.85,7534.12,7648.85,3510],["2014-06-25",7534.12,7763.59,7534.12,7763.59,7570],["2014-06-26",7534.12,7763.59,7534.12,7763.59,2010],["2014-06-27",7648.85,7840.08,7572.37,7725.34,22330],["2014-06-30",7840.08,7840.08,7725.34,7763.59,13790],["2014-07-01",7801.83,7954.81,7725.34,7954.81,6890],["2014-07-02",7840.08,7954.81,7801.83,7954.81,12140],["2014-07-03",7763.59,7993.05,7763.59,7954.81,1530],["2014-07-04",7763.59,7993.05,7763.59,7993.05,3010],["2014-07-07",7840.08,7993.05,7763.59,7993.05,10160],["2014-07-08",7993.05,7993.05,7916.56,7993.05,11200],["2014-07-09",8031.3,8413.74,8031.3,8260.76,12530],["2014-07-10",8222.52,8260.76,8069.54,8260.76,5110],["2014-07-11",8260.76,8260.76,8107.79,8107.79,7290],["2014-07-14",8222.52,8222.52,8107.79,8222.52,10490],["2014-07-15",8222.52,8222.52,8222.52,8222.52,9180],["2014-07-16",8260.76,8260.76,8260.76,8260.76,210],["2014-07-17",8222.52,8260.76,8222.52,8260.76,810],["2014-07-18",8260.76,8337.25,8184.27,8260.76,4000],["2014-07-21",7954.81,8184.27,7954.81,8184.27,3160],["2014-07-22",8107.79,8260.76,8107.79,8107.79,6830],["2014-07-23",8184.27,8222.52,8107.79,8107.79,3710],["2014-07-24",8375.5,8413.74,8107.79,8222.52,7150],["2014-07-25",8222.52,8299.01,8031.3,8031.3,570],["2014-07-28",7840.08,7916.56,7763.59,7916.56,2200],["2014-07-29",8031.3,8146.03,7993.05,8107.79,5170],["2014-07-30",8069.54,8184.27,7954.81,8184.27,7410],["2014-07-31",8069.54,8222.52,8069.54,8222.52,1690],["2014-08-01",8184.27,8184.27,8146.03,8146.03,8050],["2014-08-04",8184.27,8184.27,8146.03,8146.03,13340],["2014-08-05",8146.03,8299.01,8146.03,8299.01,13450],["2014-08-06",8222.52,8451.98,8222.52,8413.74,1230],["2014-08-07",8222.52,8413.74,8222.52,8375.5,9130],["2014-08-08",8566.72,8566.72,8260.76,8375.5,4330],["2014-08-11",8222.52,8375.5,8222.52,8375.5,6170],["2014-08-12",8375.5,8604.96,8375.5,8375.5,3600],["2014-08-13",8375.5,8375.5,8260.76,8337.25,570],["2014-08-14",8299.01,8375.5,8107.79,8375.5,22530],["2014-08-15",8146.03,8413.74,8146.03,8299.01,5900],["2014-08-18",8299.01,8299.01,8299.01,8299.01,2300],["2014-08-19",8299.01,8299.01,8222.52,8222.52,5210],["2014-08-20",8222.52,8796.18,8184.27,8184.27,380],["2014-08-21",8375.5,8375.5,8222.52,8337.25,6730],["2014-08-22",8299.01,8413.74,8299.01,8413.74,500],["2014-08-25",8260.76,8490.23,8260.76,8490.23,6170],["2014-08-26",8490.23,8490.23,8337.25,8490.23,4720],["2014-08-27",8299.01,8490.23,8222.52,8413.74,13550],["2014-08-28",8260.76,8413.74,8260.76,8337.25,2130],["2014-08-29",8337.25,8604.96,8299.01,8337.25,29670],["2014-09-03",8413.74,8413.74,8299.01,8299.01,22000],["2014-09-04",8299.01,8413.74,8299.01,8413.74,26380],["2014-09-05",8299.01,8604.96,8299.01,8604.96,18130],["2014-09-08",8490.23,8604.96,8490.23,8604.96,4270],["2014-09-09",8566.72,8681.45,8566.72,8566.72,35150],["2014-09-10",8604.96,8796.18,8566.72,8643.21,9820],["2014-09-11",8643.21,8681.45,8643.21,8643.21,25220],["2014-09-12",8528.47,8757.94,8528.47,8757.94,770],["2014-09-15",8757.94,8796.18,8643.21,8757.94,1800],["2014-09-16",8643.21,8719.69,8643.21,8719.69,2520],["2014-09-17",8681.45,8719.69,8681.45,8719.69,600],["2014-09-18",8796.18,8796.18,8681.45,8719.69,27140],["2014-09-19",8757.94,8872.67,8757.94,8872.67,22560],["2014-09-22",9140.38,9140.38,8910.91,8949.16,7620],["2014-09-23",9140.38,9140.38,9140.38,9140.38,10],["2014-09-24",9293.36,9293.36,8643.21,9102.14,860],["2014-09-25",9293.36,9293.36,8604.96,8604.96,2260],["2014-09-26",8949.16,9178.62,8834.43,8834.43,13890],["2014-09-29",9178.62,9369.85,9063.89,9063.89,22160],["2014-09-30",9446.33,9446.33,8987.4,9063.89,57870],["2014-10-01",8796.18,9063.89,8796.18,9063.89,22370],["2014-10-02",9063.89,9102.14,9063.89,9063.89,9900],["2014-10-03",9063.89,9063.89,9025.65,9025.65,10880],["2014-10-06",9063.89,9293.36,9063.89,9293.36,36210],["2014-10-07",9867.02,9867.02,9063.89,9293.36,9350],["2014-10-08",9178.62,9867.02,9063.89,9178.62,2270],["2014-10-09",9140.38,9140.38,9063.89,9063.89,10840],["2014-10-10",9063.89,9063.89,9063.89,9063.89,7190],["2014-10-13",9063.89,9102.14,9063.89,9063.89,600],["2014-10-14",9369.85,9369.85,8796.18,8796.18,47220],["2014-10-15",9369.85,9369.85,9025.65,9102.14,1660],["2014-10-16",9102.14,9178.62,9063.89,9063.89,63800],["2014-10-17",9063.89,9369.85,8872.67,9369.85,49970],["2014-10-20",9369.85,10020.0,9178.62,9369.85,7010],["2014-10-21",9828.78,9828.78,9561.07,9752.29,12500],["2014-10-22",9561.07,9714.04,9178.62,9714.04,17170],["2014-10-23",9484.58,9675.8,9369.85,9675.8,48230],["2014-10-24",9331.6,9752.29,9331.6,9446.33,30410],["2014-10-27",9178.62,9561.07,9178.62,9446.33,3140],["2014-10-28",9178.62,9828.78,9178.62,9828.78,44280],["2014-10-29",9790.53,10211.22,9752.29,10211.22,256840],["2014-10-30",10211.22,10287.71,10134.73,10249.46,2910],["2014-10-31",10249.46,10249.46,10134.73,10249.46,3330],["2014-11-03",10249.46,10249.46,10172.98,10249.46,40610],["2014-11-04",10211.22,10211.22,10134.73,10134.73,2130],["2014-11-05",10249.46,10249.46,9446.33,9446.33,5600],["2014-11-06",9943.51,9943.51,9943.51,9943.51,10],["2014-11-07",9943.51,9943.51,9943.51,9943.51,2100],["2014-11-10",9943.51,9943.51,9943.51,9943.51,4400],["2014-11-11",9790.53,9790.53,9752.29,9752.29,1530],["2014-11-12",10172.98,10172.98,9637.56,9637.56,2600],["2014-11-13",9561.07,9561.07,9484.58,9561.07,14740],["2014-11-14",9561.07,9561.07,9561.07,9561.07,2500],["2014-11-17",9943.51,9943.51,9561.07,9561.07,220],["2014-11-18",9561.07,9561.07,9561.07,9561.07,0],["2014-11-19",9752.29,9752.29,9752.29,9752.29,10],["2014-11-20",9561.07,9714.04,9178.62,9714.04,1570],["2014-11-21",9561.07,9637.56,9255.11,9599.31,5520],["2014-11-24",9369.85,9561.07,9369.85,9561.07,20],["2014-11-25",9561.07,9637.56,9216.87,9637.56,7060],["2014-11-26",9816.75,9816.75,9738.84,9738.84,3100],["2014-11-27",9738.84,9855.71,9738.84,9855.71,20940],["2014-11-28",10128.39,10128.39,9738.84,9894.66,5030],["2014-12-01",9855.71,9855.71,9738.84,9738.84,14290],["2014-12-02",9738.84,9738.84,9738.84,9738.84,2530],["2014-12-03",9855.71,10011.53,9777.8,9933.62,1630],["2014-12-04",9933.62,9933.62,9933.62,9933.62,10],["2014-12-05",10089.44,10323.17,9933.62,10128.39,1750],["2014-12-08",9933.62,9933.62,9933.62,9933.62,100],["2014-12-09",9738.84,9816.75,9427.2,9427.2,15490],["2014-12-10",10011.53,10011.53,9466.15,9466.15,7090],["2014-12-11",9738.84,9738.84,9738.84,9738.84,363010],["2014-12-12",10206.3,10206.3,9738.84,9894.66,6030],["2014-12-15",9738.84,9816.75,9738.84,9816.75,9000],["2014-12-16",9738.84,9816.75,9738.84,9738.84,60250],["2014-12-17",9738.84,9738.84,9427.2,9660.93,55530],["2014-12-18",9660.93,9738.84,9660.93,9660.93,6440],["2014-12-19",9738.84,9738.84,9660.93,9660.93,8860],["2014-12-22",10128.39,10128.39,9738.84,9738.84,400],["2014-12-23",10128.39,10128.39,10128.39,10128.39,10],["2014-12-24",9972.57,9972.57,9738.84,9894.66,6050],["2014-12-25",10128.39,10128.39,9738.84,9738.84,12020],["2014-12-26",9738.84,9777.8,9738.84,9738.84,10270],["2014-12-29",10128.39,10128.39,10128.39,10128.39,10],["2014-12-30",9738.84,10089.44,9738.84,10089.44,290],["2014-12-31",10089.44,10323.17,10089.44,10323.17,5800],["2015-01-05",10128.39,10323.17,10128.39,10323.17,7740],["2015-01-06",9933.62,10284.22,9933.62,10284.22,60],["2015-01-07",9816.75,10323.17,9816.75,10323.17,30010],["2015-01-08",9933.62,10323.17,9855.71,9855.71,60710],["2015-01-09",10128.39,10128.39,10128.39,10128.39,10],["2015-01-12",10128.39,10128.39,10128.39,10128.39,20790],["2015-01-13",9777.8,10128.39,9777.8,10128.39,20010],["2015-01-14",9738.84,10128.39,9738.84,10128.39,1010],["2015-01-15",10128.39,10128.39,10128.39,10128.39,0],["2015-01-16",9738.84,10128.39,9738.84,10128.39,1510],["2015-01-19",10128.39,10128.39,9777.8,10128.39,21020],["2015-01-20",9738.84,10011.53,9738.84,10011.53,1050],["2015-01-21",9933.62,10128.39,9933.62,10128.39,770],["2015-01-22",10128.39,10323.17,10128.39,10323.17,208680],["2015-01-23",9933.62,10284.22,9933.62,10284.22,2040],["2015-01-26",9933.62,10206.3,9933.62,10128.39,4920],["2015-01-27",9933.62,10128.39,9933.62,10128.39,7620],["2015-01-28",9466.15,10128.39,9466.15,10128.39,1510],["2015-01-29",10128.39,10128.39,10128.39,10128.39,7000],["2015-01-30",9933.62,10128.39,9933.62,10128.39,3970],["2015-02-02",10128.39,10128.39,10128.39,10128.39,2500],["2015-02-03",10128.39,10128.39,9738.84,9738.84,5500],["2015-02-04",10128.39,10128.39,9816.75,10128.39,320670],["2015-02-05",9933.62,10128.39,9933.62,10128.39,110],["2015-02-06",10128.39,10128.39,10128.39,10128.39,2300],["2015-02-09",10128.39,10128.39,10128.39,10128.39,4300],["2015-02-10",10128.39,10128.39,10050.48,10128.39,319190],["2015-02-11",10128.39,10128.39,10128.39,10128.39,9300],["2015-02-12",10128.39,10284.22,10128.39,10284.22,2010],["2015-02-13",10128.39,10245.26,10128.39,10245.26,4500],["2015-02-24",10128.39,10128.39,10128.39,10128.39,2000],["2015-02-25",10128.39,10128.39,10128.39,10128.39,1400],["2015-02-26",10128.39,10128.39,10128.39,10128.39,2380],["2015-02-27",9933.62,9933.62,9933.62,9933.62,55700],["2015-03-02",9933.62,9933.62,9933.62,9933.62,2300],["2015-03-03",10128.39,10128.39,10089.44,10089.44,3780],["2015-03-04",9972.57,10128.39,9972.57,10128.39,4220],["2015-03-05",10128.39,10128.39,9933.62,9933.62,2030],["2015-03-06",10206.3,10206.3,10128.39,10128.39,7950],["2015-03-09",10128.39,10128.39,10089.44,10128.39,4020],["2015-03-10",10128.39,10128.39,9972.57,9972.57,3110],["2015-03-11",10128.39,10128.39,10050.48,10050.48,7930],["2015-03-12",10128.39,10128.39,10128.39,10128.39,10960],["2015-03-13",10128.39,10167.35,10128.39,10167.35,8000],["2015-03-16",10128.39,10167.35,10089.44,10128.39,11070],["2015-03-17",10128.39,10128.39,10089.44,10089.44,8200],["2015-03-18",10128.39,10128.39,10089.44,10089.44,10870],["2015-03-19",10128.39,10128.39,10128.39,10128.39,5400],["2015-03-20",10128.39,10167.35,10128.39,10128.39,10300],["2015-03-23",10128.39,10206.3,10128.39,10206.3,5000],["2015-03-24",10128.39,10206.3,10128.39,10128.39,6480],["2015-03-25",10323.17,10323.17,10323.17,10323.17,150],["2015-03-26",10323.17,10323.17,10323.17,10323.17,0],["2015-03-27",10245.26,10245.26,10128.39,10128.39,4950],["2015-03-30",10128.39,10167.35,10128.39,10167.35,6110],["2015-03-31",10167.35,10167.35,10128.39,10128.39,3700],["2015-04-01",10128.39,10245.26,10128.39,10128.39,2700],["2015-04-02",10206.3,10595.86,10128.39,10595.86,1310],["2015-04-03",10595.86,10595.86,10595.86,10595.86,0],["2015-04-06",10284.22,10323.17,10284.22,10323.17,1000],["2015-04-07",10323.17,10323.17,10128.39,10128.39,2010],["2015-04-08",10128.39,10128.39,10128.39,10128.39,0],["2015-04-09",10128.39,10128.39,10128.39,10128.39,700],["2015-04-10",10128.39,10128.39,10128.39,10128.39,1800],["2015-04-13",10128.39,10128.39,10128.39,10128.39,0],["2015-04-14",10128.39,10128.39,10128.39,10128.39,5310],["2015-04-15",10206.3,10206.3,10206.3,10206.3,10],["2015-04-16",10206.3,10206.3,10206.3,10206.3,0],["2015-04-17",10206.3,10206.3,10206.3,10206.3,0],["2015-04-20",10206.3,10206.3,10206.3,10206.3,0],["2015-04-21",10206.3,10517.95,10206.3,10517.95,880],["2015-04-22",10517.95,10517.95,10517.95,10517.95,10],["2015-04-23",10712.72,10712.72,10517.95,10517.95,110],["2015-04-24",10323.17,10323.17,10323.17,10323.17,5200],["2015-04-27",10323.17,10323.17,10284.22,10323.17,15000],["2015-05-04",10323.17,10323.17,10323.17,10323.17,9700],["2015-05-05",10323.17,10829.59,10323.17,10323.17,24920],["2015-05-06",10517.95,10517.95,10517.95,10517.95,20],["2015-05-07",10323.17,10517.95,10323.17,10517.95,1280],["2015-05-08",10323.17,10595.86,10323.17,10595.86,23160],["2015-05-11",10595.86,10595.86,10595.86,10595.86,0],["2015-05-12",10323.17,10323.17,10323.17,10323.17,1000],["2015-05-13",10323.17,10323.17,10323.17,10323.17,6500],["2015-05-14",10362.13,10362.13,10362.13,10362.13,2000],["2015-05-15",10362.13,10362.13,10323.17,10323.17,1150],["2015-05-18",10323.17,10362.13,10323.17,10323.17,34080],["2015-05-19",10323.17,10517.95,10323.17,10323.17,4110],["2015-05-20",11039.47,11039.47,10955.2,10955.2,16520],["2015-05-21",10955.2,10955.2,10955.2,10955.2,0],["2015-05-22",10955.2,10955.2,10955.2,10955.2,0],["2015-05-25",10955.2,10955.2,10955.2,10955.2,0],["2015-05-26",10955.2,10955.2,10955.2,10955.2,1070],["2015-05-27",10955.2,10955.2,10955.2,10955.2,0],["2015-05-28",10955.2,10955.2,10955.2,10955.2,0],["2015-05-29",10955.2,10955.2,10744.52,10955.2,5470],["2015-06-01",10955.2,10955.2,10955.2,10955.2,0],["2015-06-02",10533.85,11039.47,10533.85,11039.47,16500],["2015-06-03",10955.2,10955.2,10955.2,10955.2,3000],["2015-06-04",10575.98,10575.98,10575.98,10575.98,70],["2015-06-05",11039.47,11039.47,10575.98,10575.98,1210],["2015-06-08",10786.66,10786.66,10786.66,10786.66,1000],["2015-06-09",10786.66,10786.66,10786.66,10786.66,560],["2015-06-10",10575.98,10913.07,10575.98,10913.07,2200],["2015-06-11",10786.66,10786.66,10786.66,10786.66,190],["2015-06-12",10786.66,10786.66,10786.66,10786.66,0],["2015-06-15",10828.8,10828.8,10786.66,10786.66,140],["2015-06-16",10575.98,10575.98,10575.98,10575.98,200],["2015-06-17",10575.98,10575.98,10575.98,10575.98,0],["2015-06-18",10575.98,10575.98,10533.85,10533.85,1800],["2015-06-19",10744.52,10744.52,10744.52,10744.52,670],["2015-06-22",10744.52,10744.52,10618.12,10744.52,1570],["2015-06-23",10828.8,10828.8,10786.66,10786.66,330],["2015-06-24",10744.52,10744.52,10744.52,10744.52,380],["2015-06-25",10870.93,10913.07,10744.52,10828.8,8600],["2015-06-26",10955.2,10955.2,10660.25,10660.25,3900],["2015-06-29",10618.12,10618.12,10575.98,10575.98,470],["2015-06-30",10575.98,10575.98,10575.98,10575.98,0],["2015-07-01",10575.98,10575.98,10575.98,10575.98,0],["2015-07-02",10955.2,10955.2,10955.2,10955.2,1800],["2015-07-03",10955.2,10997.34,10913.07,10913.07,5850],["2015-07-06",10913.07,10913.07,10913.07,10913.07,170],["2015-07-07",10913.07,10913.07,10913.07,10913.07,0],["2015-07-08",10913.07,11081.61,10870.93,11081.61,5110],["2015-07-09",10955.2,10955.2,10955.2,10955.2,1000],["2015-07-10",10955.2,10955.2,10955.2,10955.2,3240],["2015-07-13",10955.2,10955.2,10955.2,10955.2,1000],["2015-07-14",10955.2,10955.2,10955.2,10955.2,2000],["2015-07-15",10913.07,10913.07,10913.07,10913.07,70],["2015-07-16",10744.52,10744.52,10744.52,10744.52,400],["2015-07-17",10744.52,10744.52,10744.52,10744.52,200],["2015-07-20",10744.52,10744.52,10744.52,10744.52,200],["2015-07-21",10744.52,10744.52,10744.52,10744.52,0],["2015-07-22",10744.52,10744.52,10744.52,10744.52,2300],["2015-07-23",10828.8,10828.8,10828.8,10828.8,10],["2015-07-24",10744.52,10786.66,10744.52,10786.66,2100],["2015-07-27",10786.66,10786.66,10786.66,10786.66,100],["2015-07-28",11081.61,11081.61,11081.61,11081.61,10],["2015-07-29",10786.66,11334.42,10786.66,11334.42,510],["2015-07-30",10955.2,10955.2,10955.2,10955.2,1000],["2015-07-31",10955.2,10955.2,10955.2,10955.2,4600],["2015-08-03",10955.2,10955.2,10955.2,10955.2,0],["2015-08-04",10660.25,10955.2,10660.25,10955.2,750],["2015-08-05",10955.2,10955.2,10955.2,10955.2,2690],["2015-08-06",10955.2,10955.2,10955.2,10955.2,510],["2015-08-07",10955.2,10997.34,10955.2,10997.34,760],["2015-08-10",10955.2,10955.2,10955.2,10955.2,600],["2015-08-11",10955.2,10955.2,10955.2,10955.2,0],["2015-08-12",10955.2,10955.2,10955.2,10955.2,150],["2015-08-13",10955.2,11039.47,10955.2,10955.2,320],["2015-08-14",10955.2,10955.2,10955.2,10955.2,3760],["2015-08-17",10955.2,10955.2,10955.2,10955.2,5000],["2015-08-18",10955.2,10955.2,10955.2,10955.2,0],["2015-08-19",10955.2,10955.2,10955.2,10955.2,620],["2015-08-20",10955.2,10955.2,10955.2,10955.2,0],["2015-08-21",10955.2,10955.2,10955.2,10955.2,4490],["2015-08-24",10323.17,10323.17,10323.17,10323.17,70],["2015-08-25",10407.44,11039.47,10407.44,11039.47,200],["2015-08-26",11376.56,11376.56,11376.56,11376.56,100],["2015-08-27",11376.56,11376.56,11376.56,11376.56,0],["2015-08-28",10955.2,11376.56,10955.2,11376.56,3450],["2015-08-31",10997.34,10997.34,10744.52,10744.52,2550],["2015-09-01",10744.52,10744.52,10744.52,10744.52,0],["2015-09-03",10744.52,10744.52,10744.52,10744.52,0],["2015-09-04",10744.52,10744.52,10744.52,10744.52,0],["2015-09-07",10744.52,10744.52,10744.52,10744.52,0],["2015-09-08",10997.34,10997.34,10997.34,10997.34,10],["2015-09-09",10997.34,10997.34,10997.34,10997.34,0],["2015-09-10",10407.44,10955.2,10407.44,10913.07,270],["2015-09-11",10913.07,10913.07,10913.07,10913.07,0],["2015-09-14",10913.07,10913.07,10913.07,10913.07,0],["2015-09-15",10870.93,10870.93,10870.93,10870.93,150],["2015-09-16",10702.39,11629.37,10702.39,11629.37,5010],["2015-09-17",11376.56,11376.56,11376.56,11376.56,10],["2015-09-18",11376.56,11376.56,10870.93,10870.93,2200],["2015-09-21",10870.93,10870.93,10870.93,10870.93,0],["2015-09-22",10870.93,10870.93,10870.93,10870.93,0],["2015-09-23",10533.85,10744.52,10533.85,10744.52,1550],["2015-09-24",10533.85,10744.52,10533.85,10744.52,1300],["2015-09-25",10744.52,10744.52,10744.52,10744.52,400],["2015-09-28",10786.66,10786.66,10786.66,10786.66,10],["2015-09-29",10744.52,10744.52,10365.31,10533.85,6100],["2015-09-30",10323.17,10955.2,10028.22,10955.2,1100],["2015-10-01",10744.52,10955.2,10575.98,10575.98,10700],["2015-10-02",10955.2,10955.2,10955.2,10955.2,100],["2015-10-05",10955.2,10955.2,10955.2,10955.2,0],["2015-10-06",10955.2,10955.2,10955.2,10955.2,0],["2015-10-07",10955.2,10955.2,10955.2,10955.2,0],["2015-10-08",10955.2,10955.2,10955.2,10955.2,2020],["2015-10-09",10955.2,10955.2,10955.2,10955.2,0],["2015-10-12",10955.2,10955.2,10955.2,10955.2,0],["2015-10-13",10955.2,10955.2,10955.2,10955.2,0],["2015-10-14",10955.2,10955.2,10955.2,10955.2,0],["2015-10-15",10955.2,10955.2,10955.2,10955.2,0],["2015-10-16",10955.2,10955.2,10955.2,10955.2,0],["2015-10-19",10955.2,10955.2,10955.2,10955.2,0],["2015-10-20",10744.52,10744.52,10744.52,10744.52,100],["2015-10-21",10744.52,10744.52,10744.52,10744.52,0],["2015-10-22",10533.85,10744.52,10533.85,10744.52,4250],["2015-10-23",10955.2,10955.2,10028.22,10028.22,300],["2015-10-26",10702.39,10702.39,10702.39,10702.39,50],["2015-10-27",10955.2,10955.2,10955.2,10955.2,520],["2015-10-28",11165.88,11165.88,10955.2,10955.2,30],["2015-10-29",10744.52,10744.52,10744.52,10744.52,50],["2015-10-30",10870.93,10955.2,10870.93,10955.2,600],["2015-11-02",11376.56,11376.56,10744.52,10744.52,320],["2015-11-03",10744.52,10744.52,10744.52,10744.52,0],["2015-11-04",10744.52,10744.52,10744.52,10744.52,0],["2015-11-05",10744.52,10744.52,10744.52,10744.52,0],["2015-11-06",10575.98,10955.2,10533.85,10533.85,2070],["2015-11-09",10533.85,10533.85,10533.85,10533.85,300],["2015-11-10",10533.85,10955.2,10533.85,10955.2,1020],["2015-11-11",10955.2,10955.2,10955.2,10955.2,40],["2015-11-12",10955.2,10955.2,10955.2,10955.2,0],["2015-11-13",10533.85,10533.85,10533.85,10533.85,1000],["2015-11-16",10323.17,10323.17,10323.17,10323.17,1600],["2015-11-17",10281.03,10323.17,10281.03,10323.17,45000],["2015-11-18",10323.17,10533.85,10323.17,10323.17,40400],["2015-11-19",10323.17,10955.2,10323.17,10955.2,8100],["2015-11-20",10281.03,10281.03,10281.03,10281.03,20],["2015-11-23",10281.03,10281.03,10281.03,10281.03,300],["2015-11-24",10281.03,10955.2,10281.03,10323.17,770],["2015-11-25",10533.85,10744.52,10533.85,10744.52,510],["2015-11-26",10744.52,10744.52,10744.52,10744.52,0],["2015-11-27",10744.52,10744.52,10744.52,10744.52,0],["2015-11-30",10323.17,10323.17,10323.17,10323.17,20],["2015-12-01",10112.49,10112.49,10112.49,10112.49,600],["2015-12-02",10744.52,10744.52,10744.52,10744.52,10],["2015-12-03",10744.52,10744.52,10744.52,10744.52,0],["2015-12-04",11402.35,11402.35,11402.35,11402.35,10],["2015-12-07",11402.35,11402.35,11402.35,11402.35,0],["2015-12-08",10963.8,10963.8,10963.8,10963.8,4530],["2015-12-09",10963.8,10963.8,10963.8,10963.8,3110],["2015-12-10",10963.8,10963.8,10963.8,10963.8,21150],["2015-12-11",11183.08,11402.35,11183.08,11402.35,51600],["2015-12-14",11402.35,11402.35,11402.35,11402.35,0],["2015-12-15",11314.64,11314.64,11314.64,11314.64,1000],["2015-12-16",11314.64,11314.64,11314.64,11314.64,0],["2015-12-17",10963.8,11314.64,10963.8,11183.08,29560],["2015-12-18",10963.8,10963.8,10963.8,10963.8,170],["2015-12-21",10963.8,10963.8,10963.8,10963.8,0],["2015-12-22",10963.8,10963.8,10963.8,10963.8,0],["2015-12-23",10963.8,10963.8,10963.8,10963.8,0],["2015-12-24",11402.35,11402.35,11402.35,11402.35,100],["2015-12-25",11402.35,11402.35,11402.35,11402.35,6000],["2015-12-28",11402.35,11402.35,11402.35,11402.35,0],["2015-12-29",11402.35,11402.35,11402.35,11402.35,0],["2015-12-30",11402.35,11533.92,11402.35,11533.92,4780],["2015-12-31",11533.92,11533.92,11533.92,11533.92,0],["2016-01-04",11402.35,11402.35,11402.35,11402.35,40],["2016-01-05",11402.35,11840.9,11402.35,11840.9,15980],["2016-01-06",11621.63,11621.63,11402.35,11402.35,610],["2016-01-07",11402.35,11402.35,11183.08,11183.08,3850],["2016-01-08",10963.8,11183.08,10963.8,11183.08,8050],["2016-01-11",10744.52,11095.37,10744.52,11095.37,2100],["2016-01-12",10963.8,10963.8,10569.1,10569.1,2000],["2016-01-13",10569.1,10569.1,10569.1,10569.1,500],["2016-01-14",10963.8,10963.8,10963.8,10963.8,40],["2016-01-15",10963.8,10963.8,10963.8,10963.8,0],["2016-01-18",10569.1,10963.8,10569.1,10963.8,1050],["2016-01-19",10963.8,10963.8,10963.8,10963.8,30],["2016-01-20",10963.8,10963.8,10963.8,10963.8,100],["2016-01-21",10744.52,10744.52,10744.52,10744.52,5000],["2016-01-22",10744.52,10744.52,10744.52,10744.52,0],["2016-01-25",10744.52,10744.52,10744.52,10744.52,0],["2016-01-26",10744.52,10744.52,10744.52,10744.52,0],["2016-01-27",10744.52,10744.52,10744.52,10744.52,0],["2016-01-28",11402.35,11402.35,11402.35,11402.35,50],["2016-01-29",11402.35,11402.35,11402.35,11402.35,0],["2016-02-01",11402.35,11402.35,11402.35,11402.35,0],["2016-02-02",11402.35,11402.35,11402.35,11402.35,0],["2016-02-03",11402.35,11402.35,11402.35,11402.35,0],["2016-02-04",11402.35,11402.35,11402.35,11402.35,0],["2016-02-05",10612.96,10612.96,10612.96,10612.96,40],["2016-02-15",10086.7,10086.7,10086.7,10086.7,500],["2016-02-16",10525.25,10788.38,10305.97,10788.38,760],["2016-02-17",10525.25,10525.25,10525.25,10525.25,3400],["2016-02-18",10525.25,10525.25,10525.25,10525.25,3000],["2016-02-19",10569.1,10569.1,10569.1,10569.1,300],["2016-02-22",10569.1,10569.1,10569.1,10569.1,0],["2016-02-23",10569.1,10569.1,10569.1,10569.1,0],["2016-02-24",10525.25,10525.25,10525.25,10525.25,890],["2016-02-25",10525.25,10525.25,10525.25,10525.25,2950],["2016-02-26",10612.96,10612.96,10612.96,10612.96,80],["2016-02-29",10788.38,10788.38,10788.38,10788.38,20],["2016-03-01",10919.95,10919.95,10919.95,10919.95,10],["2016-03-02",10612.96,10919.95,10612.96,10919.95,1010],["2016-03-03",10832.23,10919.95,10832.23,10919.95,110],["2016-03-04",10963.8,10963.8,10963.8,10963.8,10000],["2016-03-07",10305.97,10876.09,10305.97,10305.97,2060],["2016-03-08",10305.97,10305.97,10305.97,10305.97,740],["2016-03-09",10832.23,10832.23,10481.39,10481.39,260],["2016-03-10",10481.39,10481.39,10481.39,10481.39,600],["2016-03-11",10481.39,10525.25,10481.39,10481.39,4400],["2016-03-14",10569.1,10569.1,10481.39,10481.39,410],["2016-03-15",10481.39,10481.39,10481.39,10481.39,1500],["2016-03-16",10481.39,10481.39,10481.39,10481.39,0],["2016-03-17",10744.52,10744.52,10744.52,10744.52,350],["2016-03-18",10744.52,10744.52,10744.52,10744.52,0],["2016-03-21",10788.38,10788.38,10744.52,10744.52,10010],["2016-03-22",9998.99,10963.8,9998.99,10963.8,260],["2016-03-23",10218.26,10218.26,10218.26,10218.26,540],["2016-03-24",10130.55,10130.55,10086.7,10086.7,1240],["2016-03-25",10174.41,10218.26,10174.41,10218.26,310],["2016-03-28",10218.26,10218.26,10218.26,10218.26,5380],["2016-03-29",10262.12,10262.12,10262.12,10262.12,470],["2016-03-30",10262.12,10262.12,10262.12,10262.12,500],["2016-03-31",10262.12,10262.12,10262.12,10262.12,0],["2016-04-01",10262.12,10262.12,10262.12,10262.12,20],["2016-04-04",10262.12,10262.12,10262.12,10262.12,830],["2016-04-05",10262.12,10262.12,10262.12,10262.12,0],["2016-04-06",10262.12,10525.25,10262.12,10525.25,530],["2016-04-07",10525.25,10525.25,10525.25,10525.25,0],["2016-04-08",10525.25,10525.25,10525.25,10525.25,200],["2016-04-11",10744.52,10744.52,10744.52,10744.52,50],["2016-04-12",10744.52,11183.08,10744.52,10744.52,11580],["2016-04-13",10744.52,10744.52,10744.52,10744.52,570],["2016-04-14",11226.93,11226.93,11226.93,11226.93,100],["2016-04-15",11226.93,11226.93,11226.93,11226.93,0],["2016-04-19",10963.8,10963.8,10963.8,10963.8,2000],["2016-04-20",10963.8,10963.8,10963.8,10963.8,0],["2016-04-21",10744.52,10744.52,10744.52,10744.52,30],["2016-04-22",10744.52,10744.52,10744.52,10744.52,0],["2016-04-25",10525.25,10525.25,10525.25,10525.25,100],["2016-04-26",10305.97,10305.97,10305.97,10305.97,100],["2016-04-27",10305.97,10305.97,10305.97,10305.97,300],["2016-04-28",10305.97,10305.97,10305.97,10305.97,190],["2016-04-29",10305.97,10305.97,10305.97,10305.97,100],["2016-05-04",10305.97,10305.97,10305.97,10305.97,0],["2016-05-05",10305.97,10963.8,10305.97,10963.8,1600],["2016-05-06",10305.97,10305.97,10218.26,10218.26,2000],["2016-05-09",10218.26,10218.26,10218.26,10218.26,0],["2016-05-10",10218.26,10218.26,10218.26,10218.26,140],["2016-05-11",10744.52,10744.52,10744.52,10744.52,10],["2016-05-12",10525.25,10525.25,10525.25,10525.25,1660],["2016-05-13",10525.25,10525.25,10525.25,10525.25,200],["2016-05-16",10525.25,10525.25,10525.25,10525.25,0],["2016-05-17",10525.25,10525.25,9823.57,10086.7,9490],["2016-05-18",10086.7,10086.7,10086.7,10086.7,1040],["2016-05-19",9995.83,10450.18,9677.78,10450.18,810],["2016-05-20",10450.18,10450.18,10450.18,10450.18,0],["2016-05-23",10404.75,10404.75,10404.75,10404.75,650],["2016-05-24",10404.75,10404.75,10313.87,10313.87,510],["2016-05-25",10313.87,10313.87,10313.87,10313.87,0],["2016-05-26",10313.87,10313.87,10313.87,10313.87,0],["2016-05-27",10313.87,10313.87,10313.87,10313.87,0],["2016-05-30",10313.87,10313.87,10313.87,10313.87,0],["2016-05-31",10313.87,10313.87,10313.87,10313.87,0],["2016-06-01",10313.87,10404.75,10313.87,10404.75,2300],["2016-06-02",10677.36,10904.54,10677.36,10904.54,700],["2016-06-03",10313.87,10904.54,10313.87,10904.54,1000],["2016-06-06",10904.54,10904.54,10904.54,10904.54,0],["2016-06-07",10677.36,10677.36,10677.36,10677.36,5050],["2016-06-08",10677.36,10677.36,10677.36,10677.36,0],["2016-06-09",10904.54,10904.54,10904.54,10904.54,150],["2016-06-10",10904.54,10904.54,10904.54,10904.54,3860],["2016-06-13",10904.54,10904.54,10904.54,10904.54,2040],["2016-06-14",10904.54,10904.54,10904.54,10904.54,0],["2016-06-15",10904.54,10904.54,10904.54,10904.54,140],["2016-06-16",10904.54,10904.54,10904.54,10904.54,470],["2016-06-17",10949.97,10949.97,10813.67,10813.67,600],["2016-06-20",10813.67,10813.67,10813.67,10813.67,50],["2016-06-21",10813.67,10813.67,10813.67,10813.67,0],["2016-06-22",10904.54,10904.54,10813.67,10813.67,1600],["2016-06-23",10813.67,10813.67,10813.67,10813.67,0],["2016-06-24",10904.54,10904.54,10677.36,10677.36,180],["2016-06-27",10677.36,10677.36,10677.36,10677.36,0],["2016-06-28",10677.36,10677.36,10677.36,10677.36,0],["2016-06-29",10677.36,10677.36,10677.36,10677.36,0],["2016-06-30",10677.36,10677.36,10677.36,10677.36,0],["2016-07-01",10677.36,10677.36,10677.36,10677.36,0],["2016-07-04",10677.36,10677.36,10677.36,10677.36,0],["2016-07-05",10677.36,10677.36,10677.36,10677.36,40],["2016-07-06",10677.36,10677.36,10677.36,10677.36,200],["2016-07-07",10677.36,10677.36,10677.36,10677.36,2000],["2016-07-08",10722.79,10722.79,10722.79,10722.79,1100],["2016-07-11",10904.54,10904.54,10904.54,10904.54,540],["2016-07-12",10768.23,10859.1,10223.0,10223.0,2980],["2016-07-13",10450.18,10768.23,10223.0,10223.0,2100],["2016-07-14",10450.18,10495.62,10450.18,10450.18,70],["2016-07-15",10541.05,10586.49,10450.18,10450.18,1370],["2016-07-18",10677.36,10677.36,10586.49,10586.49,3500],["2016-07-19",10586.49,10586.49,10586.49,10586.49,500],["2016-07-20",10586.49,10677.36,10586.49,10677.36,4960],["2016-07-21",10677.36,10677.36,10677.36,10677.36,800],["2016-07-22",10677.36,10677.36,10677.36,10677.36,0],["2016-07-25",10086.7,10904.54,10086.7,10904.54,5160],["2016-07-26",11040.84,11040.84,11040.84,11040.84,10],["2016-07-27",11040.84,11040.84,11040.84,11040.84,0],["2016-07-28",10677.36,11767.81,10268.44,10995.41,670],["2016-07-29",10450.18,10859.1,10450.18,10859.1,1070],["2016-08-01",10450.18,10631.92,10268.44,10631.92,890],["2016-08-02",10086.7,11268.02,10086.7,11268.02,1930],["2016-08-03",11268.02,11268.02,11268.02,11268.02,1000],["2016-08-04",11268.02,11268.02,11268.02,11268.02,1130],["2016-08-05",10495.62,10495.62,10495.62,10495.62,110],["2016-08-08",10813.67,10813.67,10813.67,10813.67,10],["2016-08-09",10313.87,11086.28,10313.87,11086.28,2020],["2016-08-10",10904.54,11086.28,10904.54,10904.54,5100],["2016-08-11",11040.84,11040.84,10450.18,10904.54,4330],["2016-08-12",10904.54,10904.54,10631.92,10677.36,2210],["2016-08-15",10677.36,10677.36,10677.36,10677.36,3220],["2016-08-16",10677.36,10677.36,10450.18,10450.18,5540],["2016-08-17",10450.18,10450.18,10450.18,10450.18,0],["2016-08-18",10450.18,10450.18,10450.18,10450.18,100],["2016-08-19",10813.67,10813.67,10450.18,10450.18,3240],["2016-08-22",10450.18,10450.18,10450.18,10450.18,0],["2016-08-23",10450.18,10450.18,10450.18,10450.18,5350],["2016-08-24",10450.18,10450.18,10450.18,10450.18,0],["2016-08-25",10450.18,10450.18,10450.18,10450.18,0],["2016-08-26",10450.18,10813.67,10450.18,10677.36,11980],["2016-08-29",10495.62,10541.05,10495.62,10541.05,420],["2016-08-30",10541.05,10541.05,10541.05,10541.05,2730],["2016-08-31",10541.05,10586.49,10541.05,10541.05,4450],["2016-09-01",10541.05,10586.49,10541.05,10586.49,200],["2016-09-05",10132.13,10586.49,10132.13,10586.49,930],["2016-09-06",10586.49,10586.49,10586.49,10586.49,0],["2016-09-07",10586.49,10586.49,10586.49,10586.49,0],["2016-09-08",9995.83,9995.83,9995.83,9995.83,10000],["2016-09-09",10359.31,10359.31,10359.31,10359.31,130],["2016-09-12",10541.05,10541.05,10541.05,10541.05,1300],["2016-09-13",9995.83,10904.54,9995.83,10904.54,820],["2016-09-14",10904.54,11631.51,10904.54,11631.51,490],["2016-09-15",11586.07,11586.07,11040.84,11040.84,3910],["2016-09-16",11086.28,11131.71,11086.28,11131.71,5000],["2016-09-19",10904.54,11131.71,10904.54,11131.71,4180],["2016-09-20",10404.75,10904.54,10404.75,10904.54,1120],["2016-09-21",10677.36,11268.02,10677.36,10677.36,510],["2016-09-22",10904.54,10904.54,10881.82,10904.54,4110],["2016-09-23",10450.18,11222.59,10450.18,11222.59,1010],["2016-09-26",11222.59,11222.59,11222.59,11222.59,0],["2016-09-27",10859.1,10904.54,10859.1,10859.1,3500],["2016-09-28",10859.1,11086.28,10859.1,11086.28,20],["2016-09-29",11540.63,11540.63,10359.31,11131.71,1450],["2016-09-30",11563.35,11563.35,10541.05,10881.82,1970],["2016-10-03",10836.38,10904.54,10836.38,10904.54,2000],["2016-10-04",11154.43,11154.43,10154.85,11086.28,1030],["2016-10-05",11154.43,11154.43,10450.18,10859.1,520],["2016-10-06",10450.18,11131.71,10450.18,11131.71,520],["2016-10-07",10450.18,11063.56,10450.18,11063.56,70],["2016-10-10",10722.79,10722.79,10404.75,10404.75,910],["2016-10-11",10450.18,10700.08,10359.31,10359.31,4890],["2016-10-12",10450.18,10722.79,10450.18,10450.18,2800],["2016-10-13",10450.18,10450.18,10450.18,10450.18,0],["2016-10-14",10813.67,10904.54,10677.36,10677.36,730],["2016-10-17",10904.54,10904.54,10904.54,10904.54,520],["2016-10-18",10677.36,10677.36,10359.31,10450.18,3570],["2016-10-19",10450.18,10450.18,10450.18,10450.18,4800],["2016-10-20",10450.18,10495.62,10450.18,10450.18,1100],["2016-10-21",10450.18,10450.18,10450.18,10450.18,0],["2016-10-24",10677.36,10677.36,10677.36,10677.36,30],["2016-10-25",10609.21,10677.36,10609.21,10677.36,4010],["2016-10-26",10677.36,10677.36,10677.36,10677.36,0],["2016-10-27",10677.36,11086.28,10677.36,11086.28,700],["2016-10-28",10904.54,10904.54,10904.54,10904.54,790],["2016-10-31",10904.54,10904.54,10904.54,10904.54,0],["2016-11-01",10450.18,10904.54,10450.18,10904.54,2890],["2016-11-02",10904.54,10904.54,10904.54,10904.54,3070],["2016-11-03",10904.54,10904.54,10904.54,10904.54,1000],["2016-11-04",10904.54,10904.54,10904.54,10904.54,0],["2016-11-07",10881.82,10881.82,10881.82,10881.82,100],["2016-11-08",10677.36,10677.36,10677.36,10677.36,140],["2016-11-09",10677.36,10677.36,10450.18,10450.18,1760],["2016-11-10",10450.18,10541.05,10450.18,10495.62,1020],["2016-11-11",10495.62,10495.62,10472.9,10472.9,210],["2016-11-14",10450.18,10450.18,10450.18,10450.18,1900],["2016-11-15",10450.18,10450.18,10450.18,10450.18,0],["2016-11-16",10450.18,10450.18,10450.18,10450.18,0],["2016-11-17",10450.18,10450.18,10450.18,10450.18,0],["2016-11-18",10495.62,10677.36,10495.62,10677.36,1280],["2016-11-21",10722.79,10722.79,10722.79,10722.79,1260],["2016-11-22",10541.05,11131.71,10018.54,11131.71,1380],["2016-11-23",10495.62,11904.12,10495.62,11904.12,1020],["2016-11-24",11904.12,11904.12,11904.12,11904.12,0],["2016-11-25",11086.28,12040.43,11086.28,12040.43,600],["2016-11-28",11199.87,11199.87,11199.87,11199.87,10],["2016-11-29",11199.87,11199.87,11199.87,11199.87,0],["2016-11-30",10904.54,10904.54,10904.54,10904.54,1000],["2016-12-01",10904.54,10904.54,10904.54,10904.54,0],["2016-12-02",10904.54,10904.54,10904.54,10904.54,1000],["2016-12-05",10859.1,10904.54,10859.1,10904.54,3570],["2016-12-06",10904.54,10904.54,10859.1,10904.54,4300],["2016-12-07",10904.54,10904.54,10904.54,10904.54,0],["2016-12-08",10904.54,10904.54,10904.54,10904.54,500],["2016-12-09",10904.54,10904.54,10904.54,10904.54,300],["2016-12-12",10904.54,10904.54,10904.54,10904.54,0],["2016-12-13",10904.54,10904.54,10904.54,10904.54,9740],["2016-12-14",11378.65,11378.65,11378.65,11378.65,500],["2016-12-15",11378.65,11378.65,11378.65,11378.65,100],["2016-12-16",11331.24,11378.65,11141.59,11141.59,1470],["2016-12-19",11141.59,11141.59,10904.54,10904.54,300],["2016-12-20",10904.54,10904.54,10904.54,10904.54,0],["2016-12-21",10904.54,11378.65,10904.54,11378.65,3800],["2016-12-22",11378.65,11378.65,11378.65,11378.65,0],["2016-12-23",11378.65,11378.65,11378.65,11378.65,0],["2016-12-26",10714.89,11426.06,10714.89,11426.06,1010],["2016-12-27",11426.06,11852.76,11426.06,11805.35,160260],["2016-12-28",11757.94,11805.35,11757.94,11805.35,300],["2016-12-29",11473.47,11781.64,11473.47,11781.64,11290],["2016-12-30",11663.11,11852.76,11592.0,11852.76,2820],["2017-01-03",11852.76,11852.76,11852.76,11852.76,400],["2017-01-04",11805.35,11852.76,11805.35,11852.76,11930],["2017-01-05",11852.76,11852.76,11852.76,11852.76,2480],["2017-01-06",11852.76,11900.17,11852.76,11900.17,4440],["2017-01-09",11947.58,11947.58,11947.58,11947.58,100],["2017-01-10",11947.58,11947.58,11852.76,11947.58,12870],["2017-01-11",11947.58,11947.58,11852.76,11947.58,600],["2017-01-12",11947.58,11947.58,11354.94,11354.94,1000],["2017-01-13",12089.81,12137.22,12089.81,12137.22,2750],["2017-01-16",12137.22,12137.22,11473.47,11473.47,980],["2017-01-17",11994.99,11994.99,11994.99,11994.99,10],["2017-01-18",11615.7,11947.58,11615.7,11757.94,320],["2017-01-19",11757.94,11757.94,11757.94,11757.94,0],["2017-01-20",11923.87,11947.58,11710.52,11710.52,1200],["2017-01-23",11757.94,11852.76,11615.7,11615.7,10850],["2017-01-24",11615.7,11615.7,11023.06,11023.06,1600],["2017-01-25",11212.71,11757.94,11212.71,11757.94,1190],["2017-02-02",11757.94,11757.94,11757.94,11757.94,0],["2017-02-03",11283.82,11378.65,10951.95,11378.65,2800],["2017-02-06",11189.0,11378.65,11189.0,11378.65,310],["2017-02-07",11378.65,11378.65,11189.0,11378.65,310],["2017-02-08",10786.01,11378.65,10786.01,11378.65,3560],["2017-02-09",12137.22,12137.22,10904.54,10904.54,300],["2017-02-10",11663.11,11663.11,10928.24,11473.47,430],["2017-02-13",11473.47,11473.47,11473.47,11473.47,0],["2017-02-14",11378.65,11378.65,11046.77,11046.77,1010],["2017-02-15",11141.59,11141.59,11094.18,11094.18,2530],["2017-02-16",11094.18,11094.18,11046.77,11046.77,1090],["2017-02-17",10999.36,10999.36,10904.54,10904.54,1440],["2017-02-20",11283.82,11331.24,11283.82,11331.24,160],["2017-02-21",11331.24,11331.24,11331.24,11331.24,100],["2017-02-22",11354.94,11354.94,11354.94,11354.94,500],["2017-02-23",11354.94,11378.65,11354.94,11378.65,590],["2017-02-24",11378.65,11378.65,11378.65,11378.65,10],["2017-02-27",11189.0,11283.82,11189.0,11283.82,950],["2017-02-28",11141.59,11141.59,11141.59,11141.59,1850],["2017-03-01",10667.48,11094.18,10667.48,11094.18,5640],["2017-03-02",11141.59,11141.59,10904.54,11141.59,2200],["2017-03-03",11189.0,11189.0,11189.0,11189.0,20],["2017-03-06",10477.84,11141.59,10477.84,11141.59,6290],["2017-03-07",10904.54,10904.54,10904.54,10904.54,4000],["2017-03-08",10857.13,11189.0,10857.13,10951.95,1560],["2017-03-09",10904.54,10951.95,10904.54,10904.54,3520],["2017-03-10",10904.54,10904.54,10904.54,10904.54,0],["2017-03-13",11070.48,11070.48,11070.48,11070.48,500],["2017-03-14",10857.13,10880.83,10572.66,10880.83,2230],["2017-03-15",10857.13,11046.77,10857.13,11046.77,680],["2017-03-16",11046.77,11046.77,11046.77,11046.77,1040],["2017-03-17",10904.54,10904.54,10904.54,10904.54,410],["2017-03-20",10904.54,10904.54,10904.54,10904.54,100],["2017-03-21",10904.54,10904.54,10904.54,10904.54,0],["2017-03-22",11046.77,11046.77,11046.77,11046.77,1000],["2017-03-23",11046.77,11046.77,11046.77,11046.77,0],["2017-03-24",10904.54,10904.54,10904.54,10904.54,500],["2017-03-27",10904.54,10904.54,10904.54,10904.54,800],["2017-03-28",10904.54,10951.95,10904.54,10951.95,300],["2017-03-29",10951.95,11046.77,10951.95,10975.65,1560],["2017-03-30",10999.36,10999.36,10999.36,10999.36,20],["2017-03-31",10999.36,11094.18,10999.36,11094.18,600],["2017-04-03",11094.18,11094.18,11046.77,11046.77,530],["2017-04-04",11046.77,11046.77,10951.95,10951.95,3500],["2017-04-05",10951.95,10951.95,10951.95,10951.95,0],["2017-04-07",11094.18,11094.18,11094.18,11094.18,110],["2017-04-10",10904.54,10928.24,10904.54,10928.24,410],["2017-04-11",10928.24,10928.24,10928.24,10928.24,770],["2017-04-12",10951.95,11070.48,10951.95,11070.48,330],["2017-04-13",11070.48,11094.18,11070.48,11094.18,600],["2017-04-14",11070.48,11070.48,11070.48,11070.48,10],["2017-04-17",10999.36,10999.36,10999.36,10999.36,820],["2017-04-18",11757.94,11757.94,10999.36,11378.65,3240],["2017-04-19",11378.65,11378.65,11378.65,11378.65,0],["2017-04-20",11615.7,11615.7,11378.65,11378.65,2750],["2017-04-21",11378.65,11378.65,11378.65,11378.65,300],["2017-04-24",11378.65,11378.65,11378.65,11378.65,0],["2017-04-25",11378.65,11378.65,11378.65,11378.65,340],["2017-04-26",10951.95,11378.65,10951.95,11378.65,20],["2017-04-27",11428.12,11428.12,11428.12,11428.12,1000],["2017-04-28",11428.12,11428.12,11428.12,11428.12,0],["2017-05-03",11378.65,11626.01,11378.65,11626.01,1100],["2017-05-04",11477.59,11527.06,11477.59,11527.06,10330],["2017-05-05",11527.06,11527.06,11527.06,11527.06,0],["2017-05-08",11378.65,11378.65,11378.65,11378.65,450],["2017-05-09",11428.12,11428.12,11428.12,11428.12,1000],["2017-05-10",11428.12,11428.12,11428.12,11428.12,300],["2017-05-11",11378.65,11378.65,11378.65,11378.65,1000],["2017-05-12",11378.65,11527.06,11378.65,11527.06,870],["2017-05-15",11378.65,11477.59,11378.65,11477.59,30940],["2017-05-16",11428.12,11428.12,11428.12,11428.12,700],["2017-05-17",11428.12,11428.12,11428.12,11428.12,25000],["2017-05-18",11428.12,11428.12,11428.12,11428.12,20270],["2017-05-19",11378.65,11378.65,11378.65,11378.65,10],["2017-05-22",11378.65,11378.65,11378.65,11378.65,20000],["2017-05-23",11378.65,11378.65,11378.65,11378.65,7730],["2017-05-24",11378.65,11378.65,11378.65,11378.65,20000],["2017-05-25",11378.65,11626.01,11378.65,11626.01,6450],["2017-05-26",11477.59,11626.01,11477.59,11626.01,6500],["2017-05-29",11378.65,11527.06,11378.65,11428.12,2500],["2017-05-30",11428.12,11428.12,11428.12,11428.12,20000],["2017-05-31",11576.54,11576.54,11477.59,11477.59,1040],["2017-06-01",11527.06,11626.01,11527.06,11626.01,2890],["2017-06-02",11626.01,11626.01,11527.06,11527.06,900],["2017-06-05",11527.06,11527.06,11527.06,11527.06,20000],["2017-06-06",11576.54,11873.37,11576.54,11873.37,1890],["2017-06-07",11873.37,11873.37,11873.37,11873.37,20000],["2017-06-08",11873.37,12689.66,11873.37,11922.84,1500],["2017-06-09",11972.32,11972.32,11972.32,11972.32,160],["2017-06-12",11972.32,11972.32,11972.32,11972.32,20000],["2017-06-13",11972.32,11972.32,11972.32,11972.32,660],["2017-06-14",11972.32,11972.32,11972.32,11972.32,20000],["2017-06-15",11972.32,12763.87,11972.32,12763.87,1010],["2017-06-16",12763.87,12763.87,12763.87,12763.87,20000],["2017-06-19",12763.87,12763.87,12763.87,12763.87,20000],["2017-06-20",12763.87,12763.87,12763.87,12763.87,20000],["2017-06-21",12763.87,12763.87,12763.87,12763.87,20000],["2017-06-22",11873.37,12120.73,11873.37,12120.73,1010],["2017-06-23",11922.84,12862.82,11922.84,12862.82,1700],["2017-06-26",12120.73,12120.73,12120.73,12120.73,8470],["2017-06-27",12021.79,12120.73,12021.79,12120.73,1700],["2017-06-28",12120.73,12120.73,12120.73,12120.73,20000],["2017-06-29",12120.73,12120.73,12120.73,12120.73,20000],["2017-06-30",12120.73,12120.73,12120.73,12120.73,500],["2017-07-03",11972.32,11972.32,11972.32,11972.32,21000],["2017-07-04",11873.37,11873.37,11873.37,11873.37,600],["2017-07-05",11873.37,12120.73,11873.37,12120.73,1280],["2017-07-06",11972.32,12120.73,11898.11,12120.73,4210],["2017-07-07",12120.73,12368.09,12120.73,12318.62,5910],["2017-07-10",12318.62,12318.62,12318.62,12318.62,20000],["2017-07-11",12368.09,12368.09,12269.15,12368.09,4830],["2017-07-12",12615.46,12615.46,12615.46,12615.46,500],["2017-07-13",12467.04,12467.04,12467.04,12467.04,2140],["2017-07-14",12615.46,12615.46,12615.46,12615.46,40],["2017-07-17",12615.46,12615.46,12615.46,12615.46,100],["2017-07-18",12565.98,12565.98,12565.98,12565.98,590],["2017-07-19",12368.09,12368.09,12368.09,12368.09,500],["2017-07-20",12615.46,12664.93,12615.46,12664.93,860],["2017-07-21",12664.93,12664.93,12664.93,12664.93,20000],["2017-07-24",12615.46,12664.93,12368.09,12368.09,1830],["2017-07-25",12368.09,12368.09,12368.09,12368.09,520],["2017-07-26",12368.09,12368.09,12368.09,12368.09,20000],["2017-07-27",12615.46,12615.46,12120.73,12615.46,5030],["2017-07-28",12615.46,12615.46,12615.46,12615.46,500],["2017-07-31",12615.46,12615.46,12615.46,12615.46,50],["2017-08-01",12862.82,12862.82,12813.35,12813.35,3150],["2017-08-02",12968.97,12968.97,12968.97,12968.97,1500],["2017-08-03",12968.97,12968.97,12968.97,12968.97,20000],["2017-08-04",12968.97,12968.97,12968.97,12968.97,400],["2017-08-07",12968.97,12968.97,12968.97,12968.97,20000],["2017-08-08",13072.73,13072.73,13072.73,13072.73,100],["2017-08-09",13020.85,13020.85,12968.97,12968.97,1600],["2017-08-10",12968.97,12968.97,12968.97,12968.97,410],["2017-08-11",12968.97,12968.97,12968.97,12968.97,20000],["2017-08-14",13020.85,13020.85,13020.85,13020.85,10],["2017-08-15",13020.85,13020.85,12450.21,12450.21,6010],["2017-08-16",12450.21,12502.09,12450.21,12450.21,1000],["2017-08-17",12450.21,12450.21,12450.21,12450.21,20000],["2017-08-18",12709.59,12709.59,12605.84,12605.84,3500],["2017-08-21",12450.21,12450.21,12450.21,12450.21,10],["2017-08-22",12450.21,12450.21,12450.21,12450.21,60],["2017-08-23",12450.21,12968.97,12450.21,12968.97,640],["2017-08-24",12968.97,13383.98,12968.97,13383.98,1220],["2017-08-25",13487.73,13487.73,13280.23,13280.23,360],["2017-08-28",13280.23,13280.23,13228.35,13280.23,2030],["2017-08-29",13280.23,13487.73,13280.23,13487.73,1170],["2017-08-30",12553.97,13487.73,12553.97,13487.73,20],["2017-08-31",13487.73,13487.73,13280.23,13487.73,1110],["2017-09-01",13228.35,13228.35,13228.35,13228.35,300],["2017-09-05",13747.11,13747.11,13747.11,13747.11,80],["2017-09-06",12968.97,12968.97,12968.97,12968.97,10],["2017-09-07",12968.97,12968.97,12968.97,12968.97,20000],["2017-09-08",12968.97,12968.97,12968.97,12968.97,2200],["2017-09-11",12968.97,12968.97,12968.97,12968.97,20000],["2017-09-12",12450.21,12450.21,12450.21,12450.21,300],["2017-09-13",13280.23,13280.23,13280.23,13280.23,10],["2017-09-14",13591.48,13591.48,13487.73,13591.48,4000],["2017-09-15",12761.47,12761.47,12761.47,12761.47,10],["2017-09-18",12761.47,12761.47,12761.47,12761.47,20000],["2017-09-19",11931.46,13487.73,11931.46,13487.73,2840],["2017-09-20",13487.73,13487.73,12968.97,13487.73,2710],["2017-09-21",13487.73,13487.73,13487.73,13487.73,930],["2017-09-22",13020.85,13461.79,12553.97,12553.97,720],["2017-09-25",12968.97,13383.98,12968.97,12968.97,1240],["2017-09-26",13487.73,13876.8,13383.98,13876.8,1480],["2017-09-27",13876.8,13876.8,13876.8,13876.8,20000],["2017-09-28",13980.55,13980.55,12968.97,12968.97,100],["2017-09-29",13850.86,13850.86,13850.86,13850.86,10],["2017-10-02",13747.11,13747.11,13747.11,13747.11,250],["2017-10-03",13747.11,13747.11,13747.11,13747.11,20000],["2017-10-04",13747.11,13747.11,13747.11,13747.11,20000],["2017-10-05",13747.11,13747.11,13747.11,13747.11,20000],["2017-10-06",13747.11,13747.11,13747.11,13747.11,20000],["2017-10-09",13747.11,13747.11,13747.11,13747.11,20000],["2017-10-10",13747.11,13747.11,13747.11,13747.11,20000],["2017-10-11",13228.35,13383.98,12813.35,13383.98,1310],["2017-10-12",13228.35,13228.35,13176.48,13176.48,4460],["2017-10-13",13176.48,13176.48,13176.48,13176.48,470],["2017-10-16",13176.48,13228.35,13176.48,13228.35,150],["2017-10-17",12968.97,13383.98,12968.97,13383.98,210],["2017-10-18",12968.97,13435.86,12528.03,13435.86,1640],["2017-10-19",13435.86,13435.86,13435.86,13435.86,20000],["2017-10-20",13435.86,13435.86,13435.86,13435.86,20000],["2017-10-23",13072.73,13072.73,12502.09,12502.09,170],["2017-10-24",13228.35,13228.35,13202.41,13202.41,20],["2017-10-25",13202.41,13202.41,13202.41,13202.41,0],["2017-10-26",13202.41,13202.41,13202.41,13202.41,0],["2017-10-27",13695.24,13695.24,12450.21,12450.21,20],["2017-10-30",12891.16,12891.16,12553.97,12839.28,670],["2017-10-31",12917.1,12943.04,12917.1,12943.04,840],["2017-11-01",12943.04,12943.04,12943.04,12943.04,0],["2017-11-02",12943.04,12943.04,12943.04,12943.04,20],["2017-11-03",12943.04,12943.04,12943.04,12943.04,0],["2017-11-06",12943.04,12943.04,12943.04,12943.04,0],["2017-11-07",12943.04,12943.04,12943.04,12943.04,460],["2017-11-08",12943.04,12943.04,12943.04,12943.04,10],["2017-11-09",12943.04,12943.04,12943.04,12943.04,0],["2017-11-10",12943.04,12943.04,12943.04,12943.04,0],["2017-11-13",12190.83,12709.59,12190.83,12709.59,14100],["2017-11-14",12865.22,12865.22,12553.97,12553.97,2860],["2017-11-15",12553.97,12553.97,12553.97,12553.97,0],["2017-11-16",12709.59,12709.59,12657.72,12709.59,3520],["2017-11-17",12709.59,12709.59,12268.65,12268.65,850],["2017-11-20",12709.59,12709.59,12657.72,12709.59,50],["2017-11-21",12709.59,12709.59,12709.59,12709.59,3700],["2017-11-22",12502.09,12502.09,12450.21,12450.21,1540],["2017-11-23",12709.59,12968.97,12709.59,12709.59,1580],["2017-11-24",12450.21,12968.97,12450.21,12968.97,710],["2017-11-27",13487.73,13487.73,13487.73,13487.73,1000],["2017-11-28",13487.73,13487.73,13487.73,13487.73,0],["2017-11-29",12968.97,12968.97,12865.22,12917.1,360],["2017-11-30",12813.35,12813.35,12813.35,12813.35,30],["2017-12-01",13228.35,13228.35,13228.35,13228.35,1360],["2017-12-04",13228.35,13228.35,13228.35,13228.35,200],["2017-12-05",13228.35,13228.35,13228.35,13228.35,0],["2017-12-06",12968.97,12968.97,12709.59,12709.59,5100],["2017-12-07",12968.97,12968.97,12709.59,12709.59,1660],["2017-12-08",12709.59,12709.59,12709.59,12709.59,970],["2017-12-11",12709.59,12709.59,12709.59,12709.59,1500],["2017-12-12",12761.47,12761.47,12450.21,12450.21,6200],["2017-12-13",12450.21,12605.84,12450.21,12605.84,3050],["2017-12-14",12605.84,12605.84,12605.84,12605.84,0],["2017-12-15",12450.21,12553.97,11775.83,12502.09,920],["2017-12-18",12553.97,12553.97,12450.21,12450.21,790],["2017-12-19",12450.21,12450.21,12450.21,12450.21,220],["2017-12-20",12424.28,12450.21,11931.46,11931.46,8710],["2017-12-21",12346.46,12346.46,12346.46,12346.46,3170],["2017-12-22",11827.7,12450.21,11827.7,12450.21,1270],["2017-12-25",12398.34,12398.34,11931.46,11931.46,2470],["2017-12-26",12320.52,12320.52,12320.52,12320.52,360],["2017-12-27",12138.96,12346.46,12138.96,12346.46,1620],["2017-12-28",12242.71,12398.34,12242.71,12398.34,9900],["2017-12-29",12398.34,12450.21,12138.96,12450.21,1290],["2018-01-02",12657.72,12657.72,12398.34,12398.34,3330],["2018-01-03",12553.97,12709.59,12398.34,12709.59,11620],["2018-01-04",12553.97,12579.9,12553.97,12553.97,4950],["2018-01-05",12502.09,12709.59,12502.09,12709.59,11030],["2018-01-08",12605.84,12605.84,12605.84,12605.84,10],["2018-01-09",12605.84,12605.84,12605.84,12605.84,3590],["2018-01-10",12657.72,12657.72,12657.72,12657.72,310],["2018-01-11",12657.72,12657.72,12657.72,12657.72,0],["2018-01-12",12968.97,13228.35,12968.97,13228.35,13970],["2018-01-15",13228.35,13228.35,13228.35,13228.35,0],["2018-01-16",13020.85,13176.48,13020.85,13124.6,1020],["2018-01-17",13176.48,13176.48,13124.6,13124.6,2950],["2018-01-18",13124.6,13124.6,12553.97,12553.97,1600],["2018-01-19",12553.97,12553.97,12553.97,12553.97,0],["2018-01-22",12553.97,12553.97,12553.97,12553.97,0],["2018-01-25",12761.47,12761.47,12761.47,12761.47,1040],["2018-01-26",12968.97,12968.97,12605.84,12605.84,4410],["2018-01-29",12553.97,12553.97,12553.97,12553.97,1200],["2018-01-30",12346.46,12346.46,12346.46,12346.46,500],["2018-01-31",12242.71,12398.34,12242.71,12242.71,600],["2018-02-01",12346.46,12346.46,12346.46,12346.46,2130],["2018-02-02",13202.41,13202.41,13124.6,13202.41,3000],["2018-02-05",12450.21,12450.21,12450.21,12450.21,500],["2018-02-06",12450.21,12450.21,12190.83,12450.21,7350],["2018-02-07",12242.71,12709.59,12242.71,12709.59,1290],["2018-02-08",12709.59,12709.59,12346.46,12657.72,690],["2018-02-09",12398.34,12683.66,12398.34,12683.66,1910],["2018-02-12",12398.34,12709.59,12398.34,12709.59,1240],["2018-02-13",12502.09,12553.97,12502.09,12553.97,25000],["2018-02-21",12528.03,12761.47,12476.15,12528.03,11020],["2018-02-22",12709.59,12709.59,12450.21,12450.21,1100],["2018-02-23",12450.21,12450.21,12450.21,12450.21,0],["2018-02-26",12476.15,12502.09,12450.21,12502.09,2100],["2018-02-27",12450.21,12450.21,12450.21,12450.21,2000],["2018-02-28",13124.6,13124.6,13124.6,13124.6,10],["2018-03-01",12450.21,12450.21,12450.21,12450.21,1650],["2018-03-02",12450.21,12450.21,12450.21,12450.21,0],["2018-03-05",12450.21,12450.21,12450.21,12450.21,420],["2018-03-06",12450.21,12450.21,12450.21,12450.21,3490],["2018-03-07",12450.21,12450.21,12450.21,12450.21,0],["2018-03-08",12450.21,12450.21,12450.21,12450.21,0],["2018-03-09",12450.21,12450.21,12450.21,12450.21,10],["2018-03-12",12968.97,12968.97,12968.97,12968.97,10],["2018-03-13",12968.97,12968.97,12968.97,12968.97,0],["2018-03-14",12709.59,12968.97,12709.59,12968.97,4100],["2018-03-15",12968.97,12968.97,12968.97,12968.97,0],["2018-03-16",12968.97,12968.97,12968.97,12968.97,0],["2018-03-19",12968.97,12968.97,12450.21,12450.21,1600],["2018-03-20",12968.97,12968.97,12943.04,12968.97,3830],["2018-03-21",13228.35,13228.35,13228.35,13228.35,4500],["2018-03-22",13228.35,14006.49,13228.35,14006.49,2500],["2018-03-23",13954.62,13954.62,13954.62,13954.62,300],["2018-03-26",14006.49,14006.49,13020.85,13020.85,2000],["2018-03-27",12761.47,12761.47,12761.47,12761.47,2000],["2018-03-28",12761.47,12761.47,12761.47,12761.47,40],["2018-03-29",12528.03,12528.03,12502.09,12502.09,5000],["2018-03-30",12450.21,12450.21,12450.21,12450.21,1200],["2018-04-02",12450.21,12450.21,12450.21,12450.21,5000],["2018-04-03",12968.97,12968.97,12943.04,12968.97,210],["2018-04-04",12968.97,12968.97,12450.21,12968.97,11080],["2018-04-05",12709.59,12709.59,12450.21,12450.21,5680],["2018-04-06",12450.21,13280.23,12450.21,13228.35,320],["2018-04-09",14006.49,14006.49,12709.59,12709.59,20],["2018-04-10",12450.21,12709.59,12450.21,12709.59,2760],["2018-04-11",12709.59,12709.59,12190.83,12450.21,4420],["2018-04-12",12450.21,12709.59,12450.21,12553.97,5660],["2018-04-13",12553.97,12553.97,12553.97,12553.97,400],["2018-04-16",12553.97,12553.97,12450.21,12450.21,4020],["2018-04-17",12761.47,12761.47,12450.21,12450.21,910],["2018-04-18",12761.47,12761.47,12761.47,12761.47,10],["2018-04-19",12761.47,12761.47,12761.47,12761.47,0],["2018-04-20",12761.47,12761.47,12761.47,12761.47,10],["2018-04-23",12761.47,12761.47,12761.47,12761.47,5000],["2018-04-24",12502.09,12502.09,12450.21,12450.21,430],["2018-04-26",12450.21,12450.21,12450.21,12450.21,5600],["2018-04-27",12450.21,12450.21,11931.46,11931.46,5300],["2018-05-02",11931.46,11931.46,11931.46,11931.46,0],["2018-05-03",12450.21,12476.15,12450.21,12450.21,320],["2018-05-04",12450.21,12657.72,12450.21,12657.72,3200],["2018-05-07",12657.72,12657.72,12657.72,12657.72,0],["2018-05-08",12657.72,12657.72,12657.72,12657.72,700],["2018-05-09",12553.97,12553.97,12553.97,12553.97,50],["2018-05-10",12657.72,12657.72,12657.72,12657.72,370],["2018-05-11",12657.72,12657.72,12657.72,12657.72,190],["2018-05-14",12657.72,12657.72,12657.72,12657.72,0],["2018-05-15",13124.6,13124.6,13124.6,13124.6,20],["2018-05-16",13124.6,13124.6,13124.6,13124.6,0],["2018-05-17",13098.66,13098.66,13098.66,13098.66,10],["2018-05-18",13098.66,13098.66,13098.66,13098.66,0],["2018-05-21",13098.66,13098.66,13098.66,13098.66,0],["2018-05-22",12761.47,12968.97,12761.47,12968.97,370],["2018-05-23",12891.16,12891.16,12891.16,12891.16,4380],["2018-05-24",12891.16,12891.16,12865.22,12865.22,540],["2018-05-25",12865.22,12865.22,12865.22,12865.22,1700],["2018-05-28",12709.59,12709.59,12450.21,12553.97,9680],["2018-05-29",12605.84,12605.84,12605.84,12605.84,3190],["2018-05-30",12502.09,12553.97,12502.09,12553.97,2000],["2018-05-31",12553.97,12553.97,12553.97,12553.97,500],["2018-06-01",13228.35,13228.35,13228.35,13228.35,10],["2018-06-04",12968.97,12968.97,12968.97,12968.97,300],["2018-06-05",12605.84,12968.97,12605.84,12968.97,2930],["2018-06-06",13228.35,13228.35,12761.47,13228.35,570],["2018-06-07",13665.65,13665.65,13665.65,13665.65,10],["2018-06-08",13447.0,13447.0,13447.0,13447.0,200],["2018-06-11",13665.65,13665.65,13501.67,13665.65,6100],["2018-06-12",13665.65,13665.65,13392.34,13392.34,2010],["2018-06-13",13392.34,13392.34,13392.34,13392.34,0],["2018-06-14",13392.34,13392.34,13392.34,13392.34,0],["2018-06-15",13119.03,13665.65,12900.38,13665.65,15110],["2018-06-18",13119.03,13119.03,13119.03,13119.03,4020],["2018-06-19",13119.03,13119.03,13009.7,13009.7,5300],["2018-06-20",13009.7,13009.7,13009.7,13009.7,0],["2018-06-21",13009.7,13009.7,13009.7,13009.7,0],["2018-06-22",13009.7,13009.7,13009.7,13009.7,0],["2018-06-25",13119.03,13119.03,13119.03,13119.03,170],["2018-06-26",13119.03,13119.03,13119.03,13119.03,0],["2018-06-27",13119.03,13119.03,13119.03,13119.03,0],["2018-06-28",12681.73,13119.03,12681.73,13119.03,1160],["2018-06-29",13119.03,13283.02,13119.03,13119.03,740],["2018-07-02",13119.03,13119.03,13119.03,13119.03,1530],["2018-07-03",13119.03,13119.03,13119.03,13119.03,5210],["2018-07-04",13119.03,13119.03,13119.03,13119.03,1080],["2018-07-05",13119.03,13119.03,13119.03,13119.03,7780],["2018-07-06",13829.64,13829.64,13119.03,13119.03,280],["2018-07-09",13119.03,13119.03,13119.03,13119.03,1000],["2018-07-10",13173.69,13173.69,13173.69,13173.69,100],["2018-07-11",13119.03,13119.03,12900.38,13119.03,6400],["2018-07-12",13119.03,13119.03,13119.03,13119.03,0],["2018-07-13",12955.04,13064.37,12955.04,13064.37,1200],["2018-07-16",13119.03,13119.03,13119.03,13119.03,13220],["2018-07-17",13392.34,13392.34,13392.34,13392.34,500],["2018-07-18",13337.68,13337.68,13173.69,13173.69,14800],["2018-07-19",13228.35,13228.35,13228.35,13228.35,1500],["2018-07-20",13228.35,13228.35,13228.35,13228.35,1000],["2018-07-23",13283.02,13283.02,13228.35,13283.02,5960],["2018-07-24",13119.03,13119.03,13119.03,13119.03,500],["2018-07-25",13146.36,13146.36,13119.03,13119.03,3450],["2018-07-26",13119.03,13392.34,13119.03,13392.34,1400],["2018-07-27",13392.34,13392.34,13392.34,13392.34,0],["2018-07-30",13447.0,13447.0,13447.0,13447.0,420],["2018-07-31",13610.99,13610.99,13610.99,13610.99,1000],["2018-08-01",14212.28,14212.28,13228.35,13228.35,9030],["2018-08-02",13255.68,13255.68,13228.35,13228.35,6000],["2018-08-03",13228.35,13228.35,13228.35,13228.35,0],["2018-08-06",13392.34,13392.34,13228.35,13228.35,5030],["2018-08-07",13228.35,13392.34,13228.35,13392.34,1710],["2018-08-08",13392.34,13392.34,13392.34,13392.34,0],["2018-08-09",13556.33,13556.33,13556.33,13556.33,4000],["2018-08-10",13556.33,13665.65,13556.33,13638.32,1010],["2018-08-13",13638.32,13638.32,13638.32,13638.32,0],["2018-08-14",13638.32,13638.32,13638.32,13638.32,0],["2018-08-15",13556.33,13556.33,13556.33,13556.33,190],["2018-08-16",13665.65,13720.32,13392.34,13392.34,8800],["2018-08-17",13392.34,13392.34,13392.34,13392.34,0],["2018-08-20",13392.34,13392.34,13392.34,13392.34,0],["2018-08-21",13392.34,13392.34,13392.34,13392.34,0],["2018-08-22",13392.34,13392.34,13392.34,13392.34,0],["2018-08-23",13392.34,13392.34,13392.34,13392.34,0],["2018-08-24",14075.62,14075.62,14075.62,14075.62,10],["2018-08-27",13392.34,13392.34,13392.34,13392.34,10],["2018-08-28",13392.34,13392.34,13392.34,13392.34,0],["2018-08-29",13392.34,13392.34,13392.34,13392.34,0],["2018-08-30",14020.96,14020.96,14020.96,14020.96,10],["2018-08-31",14020.96,14020.96,14020.96,14020.96,0],["2018-09-04",14020.96,14020.96,13829.64,13829.64,8500],["2018-09-05",13747.65,13747.65,13747.65,13747.65,1000],["2018-09-06",13365.01,13365.01,13365.01,13365.01,2000],["2018-09-07",13255.68,13556.33,13119.03,13556.33,8700],["2018-09-10",13665.65,13665.65,13501.67,13501.67,1010],["2018-09-11",14212.28,14212.28,14212.28,14212.28,10],["2018-09-12",14212.28,14212.28,14212.28,14212.28,0],["2018-09-13",13392.34,13392.34,13392.34,13392.34,30],["2018-09-14",13392.34,13392.34,13392.34,13392.34,0],["2018-09-17",13392.34,13392.34,13392.34,13392.34,0],["2018-09-18",13829.64,13829.64,13829.64,13829.64,20],["2018-09-19",14102.95,14102.95,14102.95,14102.95,20],["2018-09-20",14212.28,14212.28,13665.65,13665.65,1560],["2018-09-21",13392.34,13392.34,13392.34,13392.34,300],["2018-09-24",13419.67,13610.99,13392.34,13392.34,1590],["2018-09-25",13392.34,13392.34,13392.34,13392.34,0],["2018-09-26",14048.29,14048.29,14048.29,14048.29,3370],["2018-09-27",14075.62,14075.62,13392.34,13392.34,440],["2018-09-28",13419.67,13419.67,13392.34,13392.34,1440],["2018-10-01",13392.34,13392.34,13392.34,13392.34,1000],["2018-10-02",13392.34,13392.34,13392.34,13392.34,0],["2018-10-03",13392.34,13392.34,13392.34,13392.34,0],["2018-10-04",13392.34,13447.0,13392.34,13447.0,650],["2018-10-05",13774.98,13774.98,13665.65,13665.65,6000],["2018-10-08",13447.0,13938.97,12736.39,13938.97,2320],["2018-10-09",13720.32,13720.32,13665.65,13665.65,1250],["2018-10-10",13938.97,13938.97,13665.65,13665.65,520],["2018-10-11",13665.65,13665.65,13392.34,13665.65,10060],["2018-10-12",13474.33,13474.33,13447.0,13447.0,3000],["2018-10-15",13474.33,13474.33,13474.33,13474.33,230],["2018-10-16",13447.0,13474.33,13447.0,13447.0,1610],["2018-10-17",13447.0,13447.0,13447.0,13447.0,1040],["2018-10-18",13447.0,13447.0,13447.0,13447.0,10],["2018-10-19",13529.0,13665.65,13529.0,13665.65,60],["2018-10-22",13720.32,13720.32,13720.32,13720.32,170],["2018-10-23",13392.34,13392.34,13392.34,13392.34,1450],["2018-10-24",13119.03,13119.03,13119.03,13119.03,4000],["2018-10-25",13119.03,13119.03,13119.03,13119.03,0],["2018-10-26",13228.35,13228.35,13119.03,13146.36,5000],["2018-10-29",13392.34,13392.34,13119.03,13392.34,7500],["2018-10-30",13392.34,13665.65,13392.34,13392.34,3100],["2018-10-31",13392.34,13392.34,13392.34,13392.34,0],["2018-11-01",13392.34,13392.34,13392.34,13392.34,400],["2018-11-02",13501.67,13501.67,13447.0,13447.0,4000],["2018-11-05",13447.0,13447.0,13447.0,13447.0,0],["2018-11-06",13447.0,13447.0,13447.0,13447.0,0],["2018-11-07",13665.65,13665.65,13665.65,13665.65,1260],["2018-11-08",13665.65,13665.65,13665.65,13665.65,0],["2018-11-09",13665.65,13665.65,13665.65,13665.65,0],["2018-11-12",13665.65,13665.65,13665.65,13665.65,1110],["2018-11-13",13392.34,13392.34,13392.34,13392.34,3000],["2018-11-14",13392.34,13392.34,13392.34,13392.34,5450],["2018-11-15",13392.34,13665.65,13392.34,13665.65,4840],["2018-11-16",13392.34,13447.0,13392.34,13447.0,2050],["2018-11-19",13447.0,13447.0,13447.0,13447.0,3620],["2018-11-20",13447.0,13447.0,13447.0,13447.0,1000],["2018-11-21",13447.0,13665.65,13447.0,13665.65,3020],["2018-11-22",13665.65,13665.65,13665.65,13665.65,0],["2018-11-23",13447.0,13556.33,13447.0,13556.33,2000],["2018-11-26",13447.0,13447.0,13447.0,13447.0,300],["2018-11-27",13447.0,13501.67,13447.0,13501.67,2170],["2018-11-28",13501.67,13501.67,13501.67,13501.67,0],["2018-11-29",13501.67,13501.67,13501.67,13501.67,520],["2018-11-30",13501.67,13501.67,13501.67,13501.67,2000],["2018-12-03",13501.67,13501.67,13501.67,13501.67,3540],["2018-12-04",13665.65,13665.65,13665.65,13665.65,140],["2018-12-05",13665.65,13665.65,13665.65,13665.65,960],["2018-12-06",13665.65,13665.65,13665.65,13665.65,1240],["2018-12-07",13665.65,13665.65,13665.65,13665.65,0],["2018-12-10",13938.97,13938.97,13665.65,13665.65,2650],["2018-12-11",13938.97,13938.97,12709.06,12709.06,8630],["2018-12-12",13119.03,13119.03,13119.03,13119.03,800100],["2018-12-13",13392.34,13720.32,13392.34,13720.32,120],["2018-12-14",13720.32,13720.32,13720.32,13720.32,50],["2018-12-17",13720.32,13774.98,13720.32,13720.32,400],["2018-12-18",13720.32,13884.3,13720.32,13829.64,1920],["2018-12-19",13829.64,13829.64,13829.64,13829.64,0],["2018-12-20",13938.97,14102.95,13884.3,14102.95,630],["2018-12-21",14212.28,14212.28,14212.28,14212.28,340],["2018-12-24",14212.28,14212.28,13993.63,13993.63,1340],["2018-12-25",14748.47,14806.54,14516.21,14516.21,450],["2018-12-26",14516.21,14516.21,14516.21,14516.21,0],["2018-12-27",14516.21,14516.21,14516.21,14516.21,0],["2018-12-28",14516.21,14516.21,14516.21,14516.21,70],["2019-01-02",14516.21,14516.21,14516.21,14516.21,1280],["2019-01-03",14516.21,14516.21,14516.21,14516.21,0],["2019-01-04",13935.56,14516.21,13935.56,14516.21,410],["2019-01-07",14690.41,14690.41,14632.34,14632.34,760],["2019-01-08",14690.41,14690.41,14690.41,14690.41,260],["2019-01-09",14806.54,15096.86,14806.54,15096.86,1300],["2019-01-10",15096.86,15096.86,14574.28,14574.28,260],["2019-01-11",15009.76,15096.86,15009.76,15096.86,4000],["2019-01-14",14574.28,15096.86,14574.28,15096.86,990],["2019-01-15",14225.89,14225.89,14225.89,14225.89,500],["2019-01-16",14225.89,14225.89,14225.89,14225.89,0],["2019-01-17",14516.21,14516.21,14225.89,14225.89,10080],["2019-01-18",15096.86,15096.86,15096.86,15096.86,1000],["2019-01-21",15096.86,15096.86,14225.89,14225.89,28340],["2019-01-22",15096.86,15096.86,15009.76,15009.76,40],["2019-01-23",14225.89,15009.76,14225.89,15009.76,310],["2019-01-24",14980.73,14980.73,14312.99,14312.99,70],["2019-01-25",14980.73,14980.73,14516.21,14516.21,130],["2019-01-28",14893.63,14893.63,14893.63,14893.63,2000],["2019-01-29",14893.63,14893.63,14893.63,14893.63,0],["2019-01-30",15038.8,15038.8,14312.99,14312.99,1010],["2019-01-31",14312.99,14312.99,14312.99,14312.99,30],["2019-02-01",15096.86,15096.86,15067.83,15067.83,70],["2019-02-11",15009.76,15009.76,15009.76,15009.76,100],["2019-02-12",15387.19,15735.58,15387.19,15735.58,150],["2019-02-13",14690.41,15154.93,14690.41,15096.86,1240],["2019-02-14",15096.86,15212.99,15096.86,15096.86,930],["2019-02-15",15096.86,15271.06,15096.86,15271.06,940],["2019-02-18",15096.86,15096.86,15096.86,15096.86,4930],["2019-02-19",15096.86,15096.86,15096.86,15096.86,1020],["2019-02-20",15387.19,15387.19,15096.86,15096.86,430],["2019-02-21",15096.86,15096.86,14690.41,14690.41,3680],["2019-02-22",15096.86,15096.86,15096.86,15096.86,1000],["2019-02-25",15096.86,15096.86,14835.57,14835.57,900],["2019-02-26",14835.57,15096.86,14835.57,15096.86,2890],["2019-02-27",15096.86,15096.86,15096.86,15096.86,3840],["2019-02-28",14806.54,15096.86,14806.54,15096.86,1310],["2019-03-01",15212.99,15387.19,15096.86,15096.86,8100],["2019-03-04",15096.86,15619.45,15096.86,15154.93,1210],["2019-03-05",15154.93,15271.06,15096.86,15271.06,8630],["2019-03-06",15271.06,15271.06,15271.06,15271.06,1000],["2019-03-07",15096.86,15096.86,15096.86,15096.86,460],["2019-03-08",15096.86,15212.99,15096.86,15212.99,7180],["2019-03-11",15300.09,15300.09,15300.09,15300.09,30],["2019-03-12",15300.09,15387.19,15300.09,15358.15,3300],["2019-03-13",15300.09,15358.15,15212.99,15358.15,22550],["2019-03-14",15387.19,15677.51,15387.19,15677.51,3010],["2019-03-15",15561.38,15561.38,15503.32,15503.32,400],["2019-03-18",15561.38,15677.51,14632.34,15154.93,3290],["2019-03-19",15677.51,15677.51,15677.51,15677.51,10],["2019-03-20",15212.99,15677.51,15212.99,15677.51,5010],["2019-03-21",15561.38,15677.51,15561.38,15561.38,13320],["2019-03-22",15561.38,15677.51,15561.38,15648.48,1800],["2019-03-25",15561.38,15561.38,15329.12,15329.12,2190],["2019-03-26",14922.67,15387.19,14922.67,15212.99,4440],["2019-03-27",15329.12,15329.12,15300.09,15300.09,350],["2019-03-28",15271.06,15271.06,15271.06,15271.06,50],["2019-03-29",15212.99,15212.99,15067.83,15212.99,3320],["2019-04-01",15212.99,15212.99,15212.99,15212.99,390],["2019-04-02",15154.93,15212.99,15154.93,15212.99,390],["2019-04-03",15154.93,15154.93,15154.93,15154.93,200],["2019-04-04",14400.08,15125.89,14400.08,15096.86,960],["2019-04-05",15096.86,15212.99,15038.8,15212.99,1330],["2019-04-08",15212.99,15212.99,15212.99,15212.99,2560],["2019-04-09",15096.86,15096.86,15096.86,15096.86,500],["2019-04-10",15096.86,15096.86,15096.86,15096.86,0],["2019-04-11",14516.21,14516.21,14516.21,14516.21,1000],["2019-04-12",14806.54,14980.73,14806.54,14980.73,110],["2019-04-16",14980.73,14980.73,14980.73,14980.73,1680],["2019-04-17",14980.73,15212.99,14980.73,15212.99,890],["2019-04-18",15212.99,15212.99,14864.6,14864.6,210],["2019-04-19",15212.99,15212.99,15212.99,15212.99,20],["2019-04-22",15387.19,15387.19,15387.19,15387.19,40],["2019-04-23",15154.93,15154.93,14980.73,14980.73,920],["2019-04-24",15212.99,15212.99,15096.86,15096.86,740],["2019-04-25",15677.51,15735.58,15677.51,15735.58,3870],["2019-04-26",14806.54,15212.99,14806.54,15212.99,160],["2019-05-02",15212.99,15212.99,15212.99,15212.99,0],["2019-05-03",15212.99,15212.99,15096.86,15212.99,340],["2019-05-06",15096.86,15096.86,14342.02,14342.02,8330],["2019-05-07",14806.54,14806.54,14516.21,14516.21,2000],["2019-05-08",15212.99,15212.99,15212.99,15212.99,700],["2019-05-09",15212.99,15212.99,14806.54,15212.99,1810],["2019-05-10",15677.51,15677.51,14980.73,14980.73,6700],["2019-05-13",15096.86,15125.89,15096.86,15125.89,560],["2019-05-14",15038.8,15212.99,15038.8,15183.96,4120],["2019-05-15",15677.51,15677.51,15212.99,15212.99,2510],["2019-05-16",15212.99,15212.99,15096.86,15096.86,7490],["2019-05-17",15096.86,15096.86,15096.86,15096.86,4000],["2019-05-20",15212.99,16142.03,15212.99,15387.19,7500],["2019-05-21",15212.99,15212.99,15212.99,15212.99,120],["2019-05-22",15212.99,15212.99,15212.99,15212.99,0],["2019-05-23",15212.99,15212.99,15096.86,15096.86,7610],["2019-05-24",15096.86,15096.86,15096.86,15096.86,2300],["2019-05-27",14980.73,15096.86,14980.73,15096.86,2050],["2019-05-28",15096.86,15096.86,15096.86,15096.86,1050],["2019-05-29",15096.86,15096.86,15096.86,15096.86,0],["2019-05-30",15212.99,15212.99,15096.86,15096.86,1700],["2019-05-31",15154.93,15154.93,15154.93,15154.93,480],["2019-06-03",15038.8,15038.8,14980.73,15038.8,630],["2019-06-04",15096.86,15096.86,14980.73,14980.73,2490],["2019-06-05",15154.93,15154.93,15154.93,15154.93,10],["2019-06-06",15096.86,15096.86,14980.73,15038.8,2510],["2019-06-07",15096.86,15096.86,15096.86,15096.86,2320],["2019-06-10",15096.86,15096.86,14980.73,14980.73,1080],["2019-06-11",15096.86,15096.86,15096.86,15096.86,5100],["2019-06-12",15096.86,15096.86,14980.73,14980.73,1200],["2019-06-13",14864.6,14922.67,14864.6,14922.67,1500],["2019-06-14",14980.73,14980.73,14980.73,14980.73,50],["2019-06-17",15276.79,15276.79,15276.79,15276.79,90],["2019-06-18",15276.79,15276.79,15276.79,15276.79,210],["2019-06-19",15276.79,15276.79,15276.79,15276.79,0],["2019-06-20",14980.73,14980.73,14921.52,14921.52,810],["2019-06-21",14980.73,14980.73,14980.73,14980.73,430],["2019-06-24",14980.73,14980.73,14507.03,14507.03,1090],["2019-06-25",14507.03,14507.03,14507.03,14507.03,0],["2019-06-26",14507.03,14507.03,14507.03,14507.03,0],["2019-06-27",14803.09,14803.09,14240.58,14240.58,4900],["2019-06-28",15217.58,15217.58,15217.58,15217.58,410],["2019-07-01",15276.79,15336.01,15276.79,15336.01,600],["2019-07-02",15336.01,15336.01,15099.16,15099.16,490],["2019-07-03",15099.16,15099.16,15069.55,15069.55,310],["2019-07-04",14803.09,14803.09,14803.09,14803.09,110],["2019-07-05",14803.09,14980.73,14210.97,14566.25,4380],["2019-07-08",14566.25,14566.25,14566.25,14566.25,0],["2019-07-09",14566.25,15099.16,14566.25,15099.16,390],["2019-07-10",14773.49,14803.09,14743.88,14743.88,1070],["2019-07-11",14743.88,14743.88,14743.88,14743.88,0],["2019-07-12",14803.09,14803.09,14773.49,14773.49,450],["2019-07-15",14743.88,14743.88,14743.88,14743.88,90],["2019-07-16",14684.67,14773.49,14507.03,14773.49,720],["2019-07-17",14803.09,14803.09,14773.49,14803.09,1330],["2019-07-18",14803.09,14803.09,14684.67,14684.67,1500],["2019-07-19",14684.67,14684.67,14684.67,14684.67,0],["2019-07-22",14743.88,14743.88,14743.88,14743.88,580],["2019-07-23",14388.61,14862.31,14388.61,14862.31,330],["2019-07-24",14862.31,14862.31,14803.09,14803.09,680],["2019-07-25",14803.09,14803.09,14803.09,14803.09,0],["2019-07-26",14803.09,14980.73,14803.09,14980.73,110],["2019-07-29",14980.73,14980.73,14980.73,14980.73,0],["2019-07-30",14980.73,14980.73,14980.73,14980.73,0],["2019-07-31",14862.31,14862.31,14862.31,14862.31,500],["2019-08-01",14803.09,14862.31,14803.09,14862.31,1100],["2019-08-02",15010.34,15010.34,14803.09,14803.09,2390],["2019-08-05",15691.28,15691.28,14921.52,15395.22,1050],["2019-08-06",15395.22,15395.22,14803.09,14803.09,540],["2019-08-07",14862.31,14862.31,14862.31,14862.31,500],["2019-08-08",14803.09,14803.09,14803.09,14803.09,340],["2019-08-09",15099.16,15099.16,14803.09,14803.09,1100],["2019-08-12",14921.52,14921.52,14921.52,14921.52,1000],["2019-08-13",14980.73,14980.73,14980.73,14980.73,110],["2019-08-14",15039.94,15039.94,14980.73,14980.73,2170],["2019-08-15",14980.73,14980.73,14980.73,14980.73,1000],["2019-08-16",15099.16,15099.16,15099.16,15099.16,30],["2019-08-19",15099.16,15099.16,15039.94,15039.94,1400],["2019-08-20",15217.58,15217.58,15099.16,15099.16,710],["2019-08-21",15099.16,15099.16,15039.94,15039.94,2670],["2019-08-22",14684.67,15395.22,14684.67,15395.22,910],["2019-08-23",15395.22,15395.22,15395.22,15395.22,0],["2019-08-26",14803.09,14803.09,14359.0,14359.0,1000],["2019-08-27",14595.85,14803.09,14595.85,14803.09,610],["2019-08-28",14803.09,14803.09,14803.09,14803.09,2520],["2019-08-29",14803.09,14803.09,14803.09,14803.09,200],["2019-08-30",14803.09,14803.09,14803.09,14803.09,0],["2019-09-03",14803.09,14803.09,14803.09,14803.09,0],["2019-09-04",15691.28,15691.28,15691.28,15691.28,40],["2019-09-05",14595.85,14684.67,14595.85,14684.67,370],["2019-09-06",14714.28,14803.09,14210.97,14803.09,33260],["2019-09-09",14921.52,14921.52,14803.09,14803.09,1550],["2019-09-10",14803.09,14803.09,14803.09,14803.09,40],["2019-09-11",14566.25,15336.01,14566.25,15336.01,3340],["2019-09-12",14921.52,14921.52,14921.52,14921.52,1950],["2019-09-13",15395.22,15395.22,14803.09,14921.52,2040],["2019-09-16",14743.88,14921.52,14684.67,14921.52,70],["2019-09-17",14921.52,14921.52,14921.52,14921.52,0],["2019-09-18",14921.52,15039.94,14803.09,15039.94,1070],["2019-09-19",15039.94,15039.94,15039.94,15039.94,0],["2019-09-20",15099.16,15099.16,15099.16,15099.16,10],["2019-09-23",15099.16,15099.16,15099.16,15099.16,0],["2019-09-24",14803.09,14803.09,14803.09,14803.09,50],["2019-09-25",14803.09,14803.09,14803.09,14803.09,40],["2019-09-26",14803.09,14803.09,14803.09,14803.09,14930],["2019-09-27",14803.09,14803.09,14803.09,14803.09,3110],["2019-09-30",14803.09,14803.09,14743.88,14743.88,3250],["2019-10-01",14743.88,14743.88,14743.88,14743.88,780],["2019-10-02",14743.88,14743.88,14743.88,14743.88,0],["2019-10-03",14743.88,14743.88,14743.88,14743.88,980],["2019-10-04",14743.88,14743.88,14743.88,14743.88,0],["2019-10-07",14743.88,14803.09,14743.88,14803.09,2600],["2019-10-08",14803.09,14803.09,14803.09,14803.09,1160],["2019-10-09",14803.09,14803.09,14803.09,14803.09,0],["2019-10-10",14921.52,14921.52,14921.52,14921.52,60],["2019-10-11",14684.67,14803.09,14684.67,14773.49,430],["2019-10-14",14803.09,14803.09,14714.28,14773.49,650],["2019-10-15",14714.28,14803.09,14684.67,14803.09,5120],["2019-10-16",14803.09,14803.09,14655.06,14803.09,1030],["2019-10-17",14714.28,14714.28,14714.28,14714.28,3000],["2019-10-18",14684.67,14803.09,14477.43,14803.09,5010],["2019-10-21",14803.09,14803.09,14803.09,14803.09,0],["2019-10-22",14684.67,14684.67,14625.46,14625.46,1900],["2019-10-23",14684.67,14684.67,14684.67,14684.67,890],["2019-10-24",14566.25,14684.67,14566.25,14684.67,410],["2019-10-25",14743.88,14743.88,14743.88,14743.88,10],["2019-10-28",14743.88,14743.88,14743.88,14743.88,50],["2019-10-29",14566.25,14566.25,14477.43,14507.03,6600],["2019-10-30",14359.0,14359.0,14359.0,14359.0,140],["2019-10-31",14507.03,14507.03,14359.0,14359.0,5400],["2019-11-01",14359.0,14507.03,14359.0,14507.03,820],["2019-11-04",14507.03,14507.03,14329.4,14507.03,1930],["2019-11-05",14507.03,14507.03,14507.03,14507.03,330],["2019-11-06",14507.03,14507.03,14507.03,14507.03,12050],["2019-11-07",14507.03,14507.03,14507.03,14507.03,60],["2019-11-08",14507.03,14507.03,14507.03,14507.03,6530],["2019-11-11",14329.4,14329.4,14210.97,14210.97,500],["2019-11-12",14507.03,14507.03,14507.03,14507.03,23920],["2019-11-13",14507.03,14507.03,14507.03,14507.03,650],["2019-11-14",14507.03,14507.03,14270.18,14270.18,37360],["2019-11-15",14507.03,14507.03,14507.03,14507.03,2160],["2019-11-18",14447.82,14507.03,14447.82,14507.03,240],["2019-11-19",14743.88,14743.88,14743.88,14743.88,4100],["2019-11-20",14921.52,14921.52,14921.52,14921.52,100],["2019-11-21",14625.46,14743.88,14625.46,14743.88,12490],["2019-11-22",14714.28,14714.28,14566.25,14566.25,1060],["2019-11-25",14507.03,14507.03,14507.03,14507.03,90],["2019-11-26",14595.85,14595.85,14595.85,14595.85,10],["2019-11-27",14684.67,14684.67,14507.03,14684.67,2530],["2019-11-28",14507.03,14507.03,14418.21,14418.21,3630],["2019-11-29",14388.61,14388.61,14388.61,14388.61,10],["2019-12-02",14388.61,14684.67,14388.61,14684.67,3100],["2019-12-03",14507.03,14507.03,14388.61,14388.61,630],["2019-12-04",14447.82,14447.82,14447.82,14447.82,140],["2019-12-05",14447.82,14447.82,14447.82,14447.82,0],["2019-12-06",14743.88,14743.88,14743.88,14743.88,30],["2019-12-09",14743.88,14743.88,14743.88,14743.88,0],["2019-12-10",14743.88,14743.88,14743.88,14743.88,410],["2019-12-11",14507.03,14625.46,14507.03,14625.46,2040],["2019-12-12",14507.03,14507.03,14507.03,14507.03,1060],["2019-12-13",14507.03,14507.03,14388.61,14388.61,3370],["2019-12-16",14507.03,14507.03,14388.61,14388.61,5910],["2019-12-17",14388.61,14388.61,14210.97,14388.61,1920],["2019-12-18",14388.61,14388.61,13914.91,13914.91,5680],["2019-12-19",13766.88,13796.48,13766.88,13796.48,1530],["2019-12-20",13796.48,13855.7,13737.27,13796.48,12830],["2019-12-23",13796.48,13796.48,13796.48,13796.48,2750],["2019-12-24",13796.48,13796.48,13796.48,13796.48,350],["2019-12-25",13796.48,13914.91,13796.48,13796.48,6950],["2019-12-26",13678.06,13796.48,13618.85,13618.85,7200],["2019-12-27",13618.85,13737.27,13382.0,13382.0,9040],["2019-12-30",13382.0,13618.85,13322.79,13322.79,1230],["2019-12-31",13322.79,14151.76,13322.79,14151.76,190],["2020-01-02",13618.85,14210.97,13618.85,14151.76,8190],["2020-01-03",14181.36,14181.36,14151.76,14151.76,220],["2020-01-06",14151.76,14151.76,14151.76,14151.76,0],["2020-01-07",14388.61,14388.61,13974.12,13974.12,530],["2020-01-08",13974.12,13974.12,13974.12,13974.12,0],["2020-01-09",13974.12,13974.12,13974.12,13974.12,0],["2020-01-10",13618.85,13618.85,13618.85,13618.85,1070],["2020-01-13",13618.85,13914.91,13618.85,13618.85,11160],["2020-01-14",13618.85,13618.85,13618.85,13618.85,5000],["2020-01-15",13618.85,13618.85,13618.85,13618.85,3150],["2020-01-16",13618.85,13678.06,13618.85,13678.06,4880],["2020-01-17",14151.76,14507.03,13322.79,14447.82,2510],["2020-01-20",14447.82,14684.67,14447.82,14684.67,1000],["2020-01-21",14743.88,14743.88,14743.88,14743.88,3000],["2020-01-22",14329.4,14803.09,14329.4,14803.09,11220],["2020-01-30",14092.55,14803.09,14092.55,14803.09,20],["2020-01-31",14803.09,14803.09,14803.09,14803.09,0],["2020-02-03",14210.97,14329.4,13974.12,14329.4,720],["2020-02-04",14329.4,14329.4,14329.4,14329.4,1190],["2020-02-05",14329.4,14743.88,14329.4,14743.88,250],["2020-02-06",14743.88,14743.88,14743.88,14743.88,0],["2020-02-07",14743.88,14743.88,14743.88,14743.88,0],["2020-02-10",13737.27,14507.03,13737.27,14507.03,760],["2020-02-11",13914.91,14507.03,13914.91,14507.03,2010],["2020-02-12",14507.03,14507.03,14507.03,14507.03,0],["2020-02-13",14625.46,14625.46,14625.46,14625.46,40],["2020-02-14",14625.46,14625.46,14625.46,14625.46,0],["2020-02-17",14210.97,14210.97,14181.36,14181.36,240],["2020-02-18",14181.36,14181.36,14181.36,14181.36,0],["2020-02-19",14181.36,14181.36,14181.36,14181.36,0],["2020-02-20",13974.12,14329.4,13974.12,14329.4,1080],["2020-02-21",14210.97,14210.97,13974.12,13974.12,1390],["2020-02-24",13796.48,13796.48,13737.27,13737.27,500],["2020-02-25",13914.91,13914.91,13737.27,13914.91,1510],["2020-02-26",13914.91,13914.91,13914.91,13914.91,0],["2020-02-27",13796.48,13796.48,13796.48,13796.48,3290],["2020-02-28",13914.91,13914.91,13618.85,13618.85,660],["2020-03-02",13618.85,13796.48,13618.85,13796.48,700],["2020-03-03",14210.97,14210.97,13796.48,13796.48,380],["2020-03-04",13855.7,13855.7,13855.7,13855.7,20],["2020-03-05",14033.33,14329.4,14033.33,14329.4,10800],["2020-03-06",14299.79,14329.4,14299.79,14329.4,70],["2020-03-09",13914.91,13914.91,13855.7,13855.7,2840],["2020-03-10",14210.97,14210.97,13914.91,13914.91,1420],["2020-03-11",13796.48,13796.48,13441.21,13441.21,400],["2020-03-12",13500.42,13500.42,12553.02,12553.02,2700],["2020-03-13",13026.72,13411.6,13026.72,13145.15,1040],["2020-03-16",13145.15,13145.15,13026.72,13145.15,7000],["2020-03-17",13026.72,13026.72,12908.3,13026.72,6020],["2020-03-18",13026.72,13026.72,13026.72,13026.72,0],["2020-03-19",13500.42,13500.42,13500.42,13500.42,10],["2020-03-20",13500.42,13737.27,13500.42,13618.85,3690],["2020-03-23",13204.36,13322.79,13026.72,13026.72,1900],["2020-03-24",13026.72,13618.85,13026.72,13322.79,250],["2020-03-25",13322.79,13322.79,13322.79,13322.79,0],["2020-03-26",13500.42,13500.42,13145.15,13145.15,220],["2020-03-27",13204.36,13204.36,13145.15,13145.15,2750],["2020-03-30",13145.15,13322.79,13145.15,13322.79,1020],["2020-03-31",13322.79,13322.79,13322.79,13322.79,0],["2020-04-01",13204.36,13204.36,13026.72,13026.72,1060],["2020-04-03",12197.75,13263.57,12197.75,13204.36,2990],["2020-04-06",13204.36,13204.36,13145.15,13174.75,7310],["2020-04-07",13204.36,13204.36,13204.36,13204.36,400],["2020-04-08",13204.36,13204.36,12908.3,12908.3,1270],["2020-04-09",13263.57,13382.0,12937.9,13382.0,3130],["2020-04-10",13382.0,13382.0,13382.0,13382.0,0],["2020-04-13",13145.15,13174.75,13145.15,13174.75,1240],["2020-04-14",13174.75,13441.21,13174.75,13174.75,600],["2020-04-15",13204.36,13500.42,13204.36,13500.42,650],["2020-04-16",13618.85,13618.85,13500.42,13500.42,1930],["2020-04-17",13500.42,13500.42,13500.42,13500.42,0],["2020-04-20",13500.42,13500.42,13322.79,13500.42,300],["2020-04-21",13500.42,13500.42,13500.42,13500.42,520],["2020-04-22",13500.42,13500.42,13322.79,13322.79,2050],["2020-04-23",13678.06,13678.06,13204.36,13204.36,2880],["2020-04-24",13204.36,13204.36,13145.15,13204.36,1370],["2020-04-27",13204.36,13204.36,13204.36,13204.36,3380],["2020-04-28",13204.36,13204.36,13145.15,13145.15,1440],["2020-04-29",13322.79,13322.79,13322.79,13322.79,340],["2020-05-04",13322.79,13322.79,13322.79,13322.79,0],["2020-05-05",13500.42,13500.42,13322.79,13500.42,600],["2020-05-06",13500.42,13500.42,13500.42,13500.42,0],["2020-05-07",13500.42,13500.42,13500.42,13500.42,0],["2020-05-08",13500.42,13500.42,13500.42,13500.42,200],["2020-05-11",13500.42,13500.42,13500.42,13500.42,0],["2020-05-12",13678.06,13678.06,13678.06,13678.06,100],["2020-05-13",13678.06,13678.06,13322.79,13322.79,2900],["2020-05-14",13559.63,13559.63,13559.63,13559.63,500],["2020-05-15",13618.85,13618.85,13618.85,13618.85,5300],["2020-05-18",13085.94,13618.85,13085.94,13618.85,1500],["2020-05-19",13204.36,13914.91,13204.36,13914.91,1220],["2020-05-20",13618.85,13855.7,12967.51,13855.7,820],["2020-05-21",13914.91,13914.91,13914.91,13914.91,11200],["2020-05-22",13796.48,14210.97,13796.48,13914.91,2200],["2020-05-25",14210.97,14210.97,13974.12,14033.33,2190],["2020-05-26",13914.91,14210.97,13914.91,14210.97,120],["2020-05-27",14151.76,14151.76,14151.76,14151.76,100],["2020-05-28",14210.97,14210.97,14210.97,14210.97,30],["2020-05-29",13914.91,13914.91,13796.48,13796.48,6000],["2020-06-01",14181.36,14210.97,14151.76,14210.97,1560],["2020-06-02",14210.97,14210.97,14210.97,14210.97,0],["2020-06-03",14210.97,14210.97,14210.97,14210.97,500],["2020-06-04",14210.97,14210.97,14210.97,14210.97,100],["2020-06-05",14210.97,14210.97,14210.97,14210.97,900],["2020-06-08",13974.12,13974.12,13974.12,13974.12,10],["2020-06-09",13974.12,14210.97,13974.12,14210.97,800],["2020-06-10",13914.91,14210.97,13914.91,14210.97,4020],["2020-06-11",14210.97,14210.97,14210.97,14210.97,3320],["2020-06-12",13974.12,13974.12,13974.12,13974.12,100],["2020-06-15",13974.12,13974.12,13914.91,13914.91,2200],["2020-06-16",13914.91,13914.91,13914.91,13914.91,0],["2020-06-17",13914.91,13914.91,13914.91,13914.91,350],["2020-06-18",13914.91,13914.91,13914.91,13914.91,0],["2020-06-19",13974.12,13974.12,13618.85,13618.85,600],["2020-06-22",13618.85,13648.45,13352.39,13352.39,5100],["2020-06-23",13352.39,13352.39,13352.39,13352.39,0],["2020-06-24",14240.58,14240.58,14240.58,14240.58,10],["2020-06-25",14240.58,14240.58,14240.58,14240.58,0],["2020-06-26",14210.97,14210.97,14210.97,14210.97,10],["2020-06-29",14210.97,14210.97,14210.97,14210.97,100],["2020-06-30",14210.97,14210.97,14210.97,14210.97,300],["2020-07-01",14210.97,14210.97,14210.97,14210.97,200],["2020-07-02",14210.97,14210.97,13707.67,13707.67,260],["2020-07-03",14181.36,14210.97,14181.36,14181.36,60],["2020-07-06",14151.76,14151.76,14151.76,14151.76,50],["2020-07-07",14151.76,14181.36,14092.55,14092.55,110],["2020-07-08",13855.7,13855.7,13352.39,13618.85,1720],["2020-07-09",13618.85,13618.85,13618.85,13618.85,0],["2020-07-10",13737.27,13737.27,13737.27,13737.27,3000],["2020-07-13",14151.76,14210.97,14151.76,14210.97,4910],["2020-07-14",13855.7,14210.97,13855.7,14210.97,17410],["2020-07-15",13618.85,14210.97,13618.85,14210.97,560],["2020-07-16",13648.45,13648.45,13648.45,13648.45,500],["2020-07-17",14210.97,14210.97,14210.97,14210.97,4000],["2020-07-20",14151.76,14151.76,14033.33,14033.33,500],["2020-07-21",14210.97,14507.03,14210.97,14210.97,1310],["2020-07-22",14210.97,14210.97,14210.97,14210.97,1320],["2020-07-23",14210.97,14210.97,14210.97,14210.97,0],["2020-07-24",14803.09,14803.09,14210.97,14210.97,680],["2020-07-27",14210.97,14773.49,14210.97,14773.49,1790],["2020-07-28",14773.49,14773.49,14210.97,14329.4,1850],["2020-07-29",14210.97,14210.97,13914.91,14210.97,5040],["2020-07-30",14210.97,14210.97,14210.97,14210.97,130],["2020-07-31",14210.97,14210.97,14210.97,14210.97,0],["2020-08-03",13648.45,14210.97,13618.85,14210.97,6590],["2020-08-04",14210.97,14210.97,14210.97,14210.97,570],["2020-08-05",14270.18,14270.18,14270.18,14270.18,570],["2020-08-06",14329.4,14329.4,14270.18,14270.18,400],["2020-08-07",14270.18,14773.49,14240.58,14773.49,2870],["2020-08-10",15395.22,15780.1,15217.58,15217.58,28010],["2020-08-11",15632.07,15632.07,15099.16,15247.19,9830],["2020-08-12",15099.16,15336.01,15099.16,15336.01,6470],["2020-08-13",15336.01,15336.01,14803.09,15099.16,14980],["2020-08-14",15099.16,15276.79,15039.94,15099.16,7070],["2020-08-17",15099.16,15158.37,15099.16,15128.76,5550],["2020-08-18",15217.58,15306.4,15099.16,15306.4,6790],["2020-08-19",15306.4,15395.22,15158.37,15336.01,21930],["2020-08-20",15513.64,15572.86,15336.01,15336.01,22950],["2020-08-21",15336.01,15572.86,15217.58,15454.43,55370],["2020-08-24",15868.92,15987.34,15454.43,15780.1,71730],["2020-08-25",15780.1,15868.92,15691.28,15809.71,18090],["2020-08-26",15750.49,15750.49,15365.61,15572.86,29980],["2020-08-27",15572.86,15604.9,15380.6,15380.6,11950],["2020-08-28",15380.6,15508.77,15252.43,15252.43,10350],["2020-08-31",15252.43,15316.51,14996.08,15060.17,25760],["2020-09-01",15060.17,15252.43,14996.08,15252.43,19270],["2020-09-03",15380.6,15380.6,15092.21,15252.43,5430],["2020-09-04",15092.21,15252.43,15092.21,15252.43,3010],["2020-09-07",15188.34,15188.34,15060.17,15060.17,15960],["2020-09-08",15188.34,15188.34,15060.17,15092.21,1250],["2020-09-09",15124.25,15188.34,15092.21,15188.34,8050],["2020-09-10",15156.3,15220.38,15156.3,15220.38,2300],["2020-09-11",15124.25,15252.43,15124.25,15220.38,6440],["2020-09-14",15220.38,15733.07,15220.38,15604.9,37670],["2020-09-15",15668.98,15668.98,15380.6,15508.77,3570],["2020-09-16",15508.77,15636.94,15380.6,15636.94,9240],["2020-09-17",15636.94,15765.11,15380.6,15636.94,4930],["2020-09-18",15668.98,15701.03,15412.64,15476.73,5510],["2020-09-21",15668.98,15668.98,15412.64,15572.86,21100],["2020-09-22",15572.86,15572.86,15380.6,15476.73,18100],["2020-09-23",15476.73,15572.86,15476.73,15508.77,10970],["2020-09-24",15508.77,15508.77,15444.68,15508.77,30],["2020-09-25",15508.77,15636.94,15412.64,15508.77,40570],["2020-09-28",15508.77,15572.86,15412.64,15508.77,15000],["2020-09-29",15572.86,15572.86,15540.81,15572.86,13300],["2020-09-30",15572.86,15572.86,15508.77,15572.86,23150],["2020-10-01",15572.86,15733.07,15572.86,15733.07,22540],["2020-10-02",15765.11,15861.24,15701.03,15861.24,6220],["2020-10-05",15893.28,16085.54,15829.2,16053.5,18810],["2020-10-06",15925.33,16021.46,15829.2,15957.37,34510],["2020-10-07",15957.37,16149.63,15861.24,15893.28,6080],["2020-10-08",15957.37,15957.37,15829.2,15925.33,14230],["2020-10-09",15765.11,15925.33,15701.03,15701.03,2950],["2020-10-12",15765.11,16021.46,15701.03,16021.46,24920],["2020-10-13",16085.54,16085.54,15829.2,16021.46,10700],["2020-10-14",16181.67,16181.67,16021.46,16021.46,12270],["2020-10-15",16053.5,16149.63,16021.46,16117.59,25970],["2020-10-16",16085.54,16117.59,15765.11,16117.59,42110],["2020-10-19",16117.59,16117.59,15861.24,15893.28,1830],["2020-10-20",15893.28,16021.46,15861.24,16021.46,6060],["2020-10-21",16021.46,16149.63,15861.24,15989.41,14460],["2020-10-22",15893.28,16021.46,15861.24,16021.46,14450],["2020-10-23",16021.46,16149.63,15893.28,16085.54,19520],["2020-10-26",16085.54,16085.54,15893.28,15957.37,34820],["2020-10-27",16021.46,16021.46,15092.21,15893.28,30090],["2020-10-28",16021.46,16021.46,15508.77,15508.77,2420],["2020-10-29",15572.86,15572.86,15380.6,15444.68,10810],["2020-10-30",16021.46,16021.46,15508.77,15701.03,3190],["2020-11-02",15380.6,15701.03,15380.6,15508.77,1310],["2020-11-03",15412.64,15508.77,15412.64,15508.77,15120],["2020-11-04",15412.64,15701.03,15412.64,15701.03,6520],["2020-11-05",15701.03,15701.03,15508.77,15701.03,11600],["2020-11-06",15893.28,15893.28,15636.94,15636.94,11320],["2020-11-09",15701.03,15829.2,15604.9,15797.16,22290],["2020-11-10",15604.9,15765.11,15604.9,15765.11,44750],["2020-11-11",15765.11,15765.11,15733.07,15733.07,3400],["2020-11-12",15765.11,15829.2,15701.03,15701.03,38760],["2020-11-13",15636.94,15893.28,15636.94,15829.2,28370],["2020-11-16",15893.28,15957.37,15829.2,15893.28,15830],["2020-11-17",15893.28,16021.46,15893.28,15925.33,36500],["2020-11-18",15925.33,16021.46,15925.33,16021.46,4300],["2020-11-19",15861.24,16021.46,15861.24,15989.41,190],["2020-11-20",16021.46,16021.46,15861.24,15989.41,28420],["2020-11-23",15893.28,15925.33,15701.03,15829.2,9530],["2020-11-24",15701.03,15829.2,15444.68,15765.11,15600],["2020-11-25",15572.86,15957.37,15572.86,15893.28,10130],["2020-11-26",15765.11,15861.24,15636.94,15636.94,4780],["2020-11-27",15636.94,15829.2,15604.9,15829.2,4560],["2020-11-30",15829.2,15829.2,15636.94,15797.16,2550],["2020-12-01",15829.2,15829.2,15701.03,15797.16,4770],["2020-12-02",15797.16,15829.2,15797.16,15829.2,14180],["2020-12-03",15829.2,15829.2,15765.11,15765.11,3930],["2020-12-04",15861.24,15861.24,15701.03,15829.2,14440],["2020-12-07",15701.03,15829.2,15701.03,15829.2,7760],["2020-12-08",15829.2,15829.2,15701.03,15829.2,4730],["2020-12-09",15765.11,15893.28,15765.11,15893.28,13030],["2020-12-10",15893.28,15893.28,15765.11,15893.28,4770],["2020-12-11",15829.2,15829.2,15797.16,15797.16,5250],["2020-12-14",15797.16,15861.24,15797.16,15797.16,4020],["2020-12-15",15797.16,16726.4,15765.11,16245.76,256270],["2020-12-16",16245.76,16245.76,16085.54,16117.59,18850],["2020-12-17",16085.54,16085.54,15957.37,15957.37,4350],["2020-12-18",15893.28,15957.37,15829.2,15893.28,13270],["2020-12-21",15829.2,16021.46,15829.2,16021.46,16780],["2020-12-22",15893.28,16021.46,15893.28,16021.46,10910],["2020-12-23",16021.46,16309.84,16021.46,16309.84,11990],["2020-12-24",16021.46,16053.5,16021.46,16021.46,3120],["2020-12-25",16021.46,16149.63,15957.37,16085.54,9230],["2020-12-28",16021.46,16021.46,15925.33,16021.46,1610],["2020-12-29",16021.46,16053.5,15957.37,16021.46,4030],["2020-12-30",16021.46,16534.14,15893.28,16021.46,4820],["2020-12-31",16085.54,16149.63,15957.37,16085.54,4690],["2021-01-04",16149.63,16405.97,16149.63,16277.8,43800],["2021-01-05",16277.8,16405.97,16021.46,16341.89,26600],["2021-01-06",16277.8,16341.89,16245.76,16245.76,55300],["2021-01-07",16277.8,16277.8,16245.76,16245.76,19200],["2021-01-08",16277.8,16534.14,16245.76,16341.89,34900],["2021-01-11",16534.14,16534.14,16277.8,16277.8,6400],["2021-01-12",16213.71,16405.97,16213.71,16405.97,6500],["2021-01-13",16341.89,16341.89,16149.63,16341.89,5400],["2021-01-14",16341.89,16534.14,16213.71,16534.14,22800],["2021-01-15",16598.23,16662.31,16534.14,16534.14,2200],["2021-01-18",16470.06,16662.31,16245.76,16662.31,12300],["2021-01-19",16181.67,16277.8,16149.63,16149.63,24900],["2021-01-20",16149.63,16341.89,16149.63,16341.89,93400],["2021-01-21",16341.89,16982.74,16341.89,16662.31,109800],["2021-01-22",16982.74,16982.74,16662.31,16758.44,91200],["2021-01-25",16790.49,17046.83,16758.44,17046.83,85800],["2021-01-26",17046.83,17046.83,16662.31,16918.66,37900],["2021-01-27",16662.31,16790.49,16598.23,16790.49,36100],["2021-01-28",16598.23,16598.23,15636.94,15636.94,75600],["2021-01-29",15829.2,16341.89,15829.2,16341.89,7700],["2021-02-01",16341.89,16341.89,15957.37,15957.37,31300],["2021-02-02",16277.8,16277.8,16021.46,16149.63,29800],["2021-02-03",16053.5,16341.89,16021.46,16341.89,36600],["2021-02-04",16405.97,16470.06,16405.97,16438.01,12200],["2021-02-05",16534.14,16886.62,16534.14,16886.62,14000],["2021-02-08",17053.15,17053.15,16653.47,16653.47,18000],["2021-02-09",16653.47,16653.47,16353.7,16653.47,16800],["2021-02-17",16720.08,16720.08,16586.85,16653.47,9100],["2021-02-18",16387.01,16653.47,16387.01,16586.85,8200],["2021-02-19",16520.24,16653.47,16520.24,16520.24,9400],["2021-02-22",16586.85,16653.47,16586.85,16653.47,10600],["2021-02-23",16653.47,16653.47,16653.47,16653.47,17500],["2021-02-24",16653.47,16653.47,16453.63,16653.47,29000],["2021-02-25",16653.47,16653.47,16653.47,16653.47,13600],["2021-02-26",16653.47,16653.47,16520.24,16553.55,5000],["2021-03-01",16620.16,16653.47,16586.85,16653.47,23100],["2021-03-02",16653.47,16653.47,16586.85,16653.47,11300],["2021-03-03",16653.47,16653.47,16586.85,16653.47,3000],["2021-03-04",16653.47,16653.47,16520.24,16520.24,11600],["2021-03-05",16520.24,16586.85,16520.24,16586.85,19700],["2021-03-08",16653.47,16653.47,16586.85,16653.47,9500],["2021-03-09",16653.47,16653.47,16586.85,16586.85,2600],["2021-03-10",16720.08,16720.08,16653.47,16720.08,14800],["2021-03-11",16720.08,16720.08,16720.08,16720.08,5300],["2021-03-12",16720.08,16720.08,16653.47,16653.47,16600],["2021-03-15",16653.47,16720.08,16653.47,16720.08,9900],["2021-03-16",16720.08,16720.08,16653.47,16653.47,2600],["2021-03-17",16720.08,16786.69,16653.47,16653.47,11800],["2021-03-18",16653.47,16720.08,16653.47,16720.08,9700],["2021-03-19",16753.39,16853.31,16753.39,16786.69,21400],["2021-03-22",16786.69,16853.31,16786.69,16853.31,35100],["2021-03-23",16853.31,16986.54,16786.69,16919.92,23300],["2021-03-24",16853.31,16853.31,16786.69,16853.31,11400],["2021-03-25",16786.69,16919.92,16720.08,16919.92,24600],["2021-03-26",16919.92,16919.92,16786.69,16786.69,26300],["2021-03-29",16786.69,16886.62,16720.08,16886.62,27600],["2021-03-30",16853.31,16986.54,16853.31,16853.31,24900],["2021-03-31",16853.31,16919.92,16853.31,16886.62,21800],["2021-04-01",16853.31,16953.23,16853.31,16953.23,20500],["2021-04-02",16953.23,17053.15,16853.31,17053.15,30000],["2021-04-05",17053.15,17086.46,17053.15,17053.15,7600],["2021-04-06",17053.15,17053.15,17053.15,17053.15,22900],["2021-04-07",17053.15,17086.46,17053.15,17086.46,18800],["2021-04-08",17086.46,17119.76,17086.46,17119.76,24500],["2021-04-09",17119.76,17153.07,17119.76,17119.76,11000],["2021-04-12",17119.76,17319.61,17119.76,17119.76,13600],["2021-04-13",17119.76,17119.76,17119.76,17119.76,9100],["2021-04-14",17119.76,17153.07,17053.15,17153.07,12300],["2021-04-15",17119.76,17153.07,17119.76,17153.07,12300],["2021-04-16",17153.07,17252.99,17153.07,17186.38,43000],["2021-04-19",17186.38,17852.52,17186.38,17685.98,31800],["2021-04-20",17685.98,17685.98,17153.07,17186.38,4400],["2021-04-22",17519.45,17785.9,17252.99,17319.61,10600],["2021-04-23",17319.61,17386.22,17252.99,17386.22,27000],["2021-04-26",17652.67,17652.67,17452.83,17519.45,9200],["2021-04-27",17386.22,17386.22,17319.61,17319.61,21900],["2021-04-28",17586.06,17652.67,17386.22,17386.22,21200],["2021-04-29",17352.91,17352.91,17352.91,17352.91,400],["2021-05-04",17319.61,17486.14,17252.99,17486.14,28100],["2021-05-05",17652.67,17652.67,17419.53,17419.53,4300],["2021-05-06",17452.83,17519.45,17452.83,17519.45,5200],["2021-05-07",17519.45,17519.45,17519.45,17519.45,100],["2021-05-10",17452.83,17719.29,17452.83,17719.29,6900],["2021-05-11",17852.52,17952.44,17685.98,17785.9,4700],["2021-05-12",17919.13,19018.26,17919.13,19018.26,164400],["2021-05-13",19018.26,19018.26,18452.04,18452.04,12000],["2021-05-14",18352.12,18452.04,18352.12,18452.04,5900],["2021-05-17",18318.81,18585.27,18252.2,18585.27,10000],["2021-05-18",18252.2,18651.88,18252.2,18651.88,1700],["2021-05-19",18651.88,18651.88,18651.88,18651.88,1300],["2021-05-20",18318.81,18618.58,18185.59,18352.12,7900],["2021-05-21",18618.58,18651.88,18618.58,18651.88,2300],["2021-05-24",18984.95,18984.95,18718.5,18718.5,18000],["2021-05-25",18951.65,18951.65,18651.88,18851.72,8200],["2021-05-26",18851.72,18984.95,18851.72,18918.34,14000],["2021-05-27",18918.34,18918.34,18918.34,18918.34,0],["2021-05-28",18651.88,19184.79,18618.58,18851.72,1700],["2021-05-31",18651.88,19084.87,18651.88,19084.87,700],["2021-06-01",18685.19,19184.79,18651.88,18651.88,15000],["2021-06-02",18651.88,18785.11,18651.88,18785.11,8800],["2021-06-03",18818.42,18818.42,18751.8,18785.11,14900],["2021-06-04",18785.11,18785.11,18651.88,18651.88,23600],["2021-06-07",18785.11,18785.11,18618.58,18618.58,51200],["2021-06-08",18618.58,18618.58,17452.83,17519.45,115600],["2021-06-09",17552.75,18118.97,17519.45,18118.97,21000],["2021-06-10",18052.36,18052.36,17985.74,17985.74,10200],["2021-06-11",17985.74,18218.89,17852.52,17985.74,18900],["2021-06-14",18452.04,18518.65,17985.74,18185.59,28300],["2021-06-15",18185.59,18252.2,17985.74,17985.74,3400],["2021-06-16",18019.05,18052.36,17985.74,18052.36,11300],["2021-06-17",18052.36,18152.28,17985.74,18052.36,11900],["2021-06-18",17985.74,18285.51,17985.74,18285.51,31500],["2021-06-21",18118.97,18185.59,18118.97,18185.59,5400],["2021-06-22",18951.65,18951.65,18185.59,18318.81,23300],["2021-06-23",18385.43,18385.43,18185.59,18185.59,11400],["2021-06-24",18185.59,18185.59,18118.97,18118.97,3300],["2021-06-25",18118.97,18118.97,18052.36,18118.97,14500],["2021-06-28",18385.43,18984.95,18118.97,18585.27,30200],["2021-06-29",18585.27,18851.72,18318.81,18385.43,5300],["2021-06-30",18585.27,18585.27,18518.65,18518.65,1100],["2021-07-01",18651.88,18651.88,18118.97,18385.43,28200],["2021-07-02",18185.59,18385.43,18185.59,18385.43,2400],["2021-07-05",18518.65,18518.65,18185.59,18352.12,4300],["2021-07-06",18218.89,18318.81,17985.74,17985.74,19800],["2021-07-07",17919.13,17985.74,17919.13,17985.74,13300],["2021-07-08",17985.74,18019.05,17985.74,17985.74,15100],["2021-07-09",17985.74,18185.59,17985.74,17985.74,9400],["2021-07-12",17985.74,17985.74,17486.14,17652.67,20600],["2021-07-13",17586.06,17586.06,17586.06,17586.06,900],["2021-07-14",17652.67,17719.29,17652.67,17652.67,1000],["2021-07-15",17652.67,17685.98,17586.06,17685.98,8100],["2021-07-16",17785.9,18318.81,17785.9,18252.2,2700],["2021-07-19",18052.36,18185.59,17985.74,17985.74,7500],["2021-07-20",17985.74,17985.74,17985.74,17985.74,2300],["2021-07-21",18252.2,18651.88,18252.2,18318.81,13100],["2021-07-22",18618.58,18618.58,18318.81,18318.81,1700],["2021-07-23",18318.81,18318.81,18318.81,18318.81,600],["2021-07-26",18318.81,18318.81,17852.52,18285.51,2000],["2021-07-27",18252.2,18352.12,18052.36,18318.81,5400],["2021-07-28",18518.65,18585.27,17985.74,18385.43,9200],["2021-07-29",18385.43,18385.43,18118.97,18118.97,5900],["2021-07-30",18252.2,18252.2,18252.2,18252.2,500],["2021-08-02",18618.58,18618.58,18318.81,18318.81,6100],["2021-08-03",18318.81,18318.81,18318.81,18318.81,2500],["2021-08-04",18585.27,18785.11,18352.12,18352.12,7100],["2021-08-05",18352.12,18352.12,18218.89,18218.89,7300],["2021-08-06",18252.2,18285.51,18252.2,18285.51,3300],["2021-08-09",18318.81,18551.96,18285.51,18452.04,6500],["2021-08-10",18452.04,18585.27,18452.04,18585.27,5900],["2021-08-11",18651.88,18851.72,18318.81,18818.42,16200],["2021-08-12",18685.19,18785.11,18651.88,18651.88,6000],["2021-08-13",18651.88,19018.26,18651.88,19018.26,46500],["2021-08-16",19318.02,19651.09,19218.1,19551.17,79000],["2021-08-17",19651.09,19850.93,19551.17,19617.78,22700],["2021-08-18",19617.78,19950.85,19617.78,19917.55,22500],["2021-08-19",20050.77,20317.23,19984.16,20283.92,55300],["2021-08-20",20283.92,20283.92,20084.08,20084.08,75700],["2021-08-23",20084.08,20084.08,19817.63,19817.63,7000],["2021-08-24",19318.02,20150.69,19318.02,20150.69,10100],["2021-08-25",20184.0,20184.0,19984.16,20117.39,2200],["2021-08-26",19984.16,19984.16,19984.16,19984.16,1700],["2021-08-27",19984.16,20117.39,19817.63,19850.93,12000],["2021-08-30",19950.85,20317.23,19950.85,20250.62,22400],["2021-08-31",20250.62,20517.07,20117.39,20450.46,34100],["2021-09-01",20583.68,20883.45,20583.68,20816.83,70800],["2021-09-06",20816.83,21149.9,20650.3,20783.53,30000],["2021-09-07",20783.53,20916.75,20750.22,20850.14,35100],["2021-09-08",20916.75,20950.06,20317.23,20683.61,12200],["2021-09-09",21348.56,21348.56,20298.63,20578.61,12300],["2021-09-10",20998.58,20998.58,20298.63,20648.61,3500],["2021-09-13",20368.63,20648.61,20298.63,20578.61,17900],["2021-09-14",20298.63,20578.61,20298.63,20508.62,23300],["2021-09-15",20508.62,20648.61,20508.62,20508.62,12900],["2021-09-16",20648.61,21698.54,20578.61,20998.58,2900],["2021-09-17",20998.58,20998.58,20718.6,20858.59,6400],["2021-09-20",20858.59,20858.59,20508.62,20508.62,12200],["2021-09-21",20578.61,20648.61,20298.63,20648.61,21500],["2021-09-22",20648.61,20648.61,20298.63,20648.61,11900],["2021-09-23",20543.62,20648.61,20508.62,20648.61,3200],["2021-09-24",21278.57,21278.57,20648.61,20718.6,13400],["2021-09-27",20998.58,20998.58,20298.63,20298.63,23500],["2021-09-28",21278.57,21278.57,20928.59,20928.59,4500],["2021-09-29",20648.61,20648.61,20578.61,20578.61,5900],["2021-09-30",20438.62,20578.61,20438.62,20578.61,4600],["2021-10-01",20788.6,20928.59,20368.63,20718.6,81770],["2021-10-04",20718.6,22118.51,20648.61,21698.54,63200],["2021-10-05",22118.51,22118.51,21628.54,21908.52,15500],["2021-10-06",22118.51,22118.51,21698.54,22048.51,8100],["2021-10-07",21873.53,21908.52,21138.57,21418.56,27500],["2021-10-08",21418.56,21418.56,20998.58,20998.58,21300],["2021-10-11",22118.51,22398.49,20998.58,21698.54,26600],["2021-10-12",21698.54,21698.54,21348.56,21628.54,7000],["2021-10-13",21418.56,21558.55,21348.56,21348.56,1200],["2021-10-14",21383.56,21558.55,20998.58,21488.55,7000],["2021-10-15",21488.55,21558.55,21348.56,21558.55,19900],["2021-10-18",22048.51,22048.51,21558.55,21628.54,19100],["2021-10-19",21698.54,21698.54,21628.54,21628.54,13100],["2021-10-20",21628.54,21628.54,21418.56,21418.56,8800],["2021-10-21",21138.57,21348.56,20998.58,21348.56,66200],["2021-10-22",21348.56,21348.56,21103.58,21138.57,18200],["2021-10-25",21278.57,21278.57,21208.57,21208.57,22600],["2021-10-26",21208.57,21453.55,21208.57,21453.55,9700],["2021-10-27",21418.56,21418.56,21208.57,21418.56,11700],["2021-10-28",21418.56,21698.54,21418.56,21698.54,11400],["2021-10-29",21488.55,21698.54,21418.56,21698.54,9200],["2021-11-01",21698.54,21698.54,21558.55,21558.55,13200],["2021-11-02",21348.56,21418.56,21243.57,21278.57,42800],["2021-11-03",21348.56,21418.56,21208.57,21208.57,41200],["2021-11-04",21348.56,21348.56,21278.57,21278.57,9300],["2021-11-05",21313.56,21383.56,21278.57,21383.56,17600],["2021-11-08",21418.56,21418.56,21278.57,21313.56,19400],["2021-11-09",21348.56,21348.56,21348.56,21348.56,13300],["2021-11-10",21348.56,21348.56,21278.57,21278.57,22400],["2021-11-11",21278.57,21348.56,21278.57,21348.56,6600],["2021-11-12",21348.56,21488.55,21348.56,21418.56,12700],["2021-11-15",21418.56,21523.55,21418.56,21418.56,13100],["2021-11-16",21488.55,21488.55,21418.56,21418.56,9500],["2021-11-17",21418.56,21488.55,21418.56,21418.56,11800],["2021-11-18",21488.55,21488.55,21418.56,21418.56,11200],["2021-11-19",21453.55,21698.54,21418.56,21418.56,17500],["2021-11-22",21453.55,21453.55,21383.56,21418.56,18300],["2021-11-23",21418.56,21453.55,21418.56,21453.55,9100],["2021-11-24",21453.55,21628.54,21418.56,21418.56,7800],["2021-11-25",21418.56,21453.55,21418.56,21453.55,5500],["2021-11-26",21453.55,21488.55,21453.55,21453.55,4500],["2021-11-29",21488.55,22398.49,21453.55,22398.49,25500],["2021-11-30",23098.44,23098.44,22398.49,22398.49,4200],["2021-12-01",21628.54,22398.49,21628.54,21628.54,12400],["2021-12-02",21593.54,21838.53,21418.56,21488.55,5200],["2021-12-03",21838.53,21838.53,21488.55,21488.55,4000],["2021-12-06",21523.55,21558.55,21488.55,21488.55,5300],["2021-12-07",21558.55,21558.55,21138.57,21453.55,3900],["2021-12-08",21453.55,21698.54,21453.55,21698.54,15400],["2021-12-09",21698.54,21698.54,21698.54,21698.54,32500],["2021-12-10",21698.54,21768.53,21698.54,21698.54,9100],["2021-12-13",21908.52,21908.52,21558.55,21838.53,900],["2021-12-14",21488.55,21698.54,21418.56,21523.55,6400],["2021-12-15",21698.54,21698.54,21698.54,21698.54,24600],["2021-12-16",21698.54,21698.54,21488.55,21488.55,1500],["2021-12-17",21628.54,21628.54,21488.55,21488.55,10400],["2021-12-20",21488.55,21838.53,21488.55,21523.55,9400],["2021-12-21",21558.55,21698.54,21558.55,21698.54,5800],["2021-12-22",22048.51,22048.51,21418.56,21558.55,7600],["2021-12-23",21558.55,21698.54,21558.55,21628.54,4000],["2021-12-24",21628.54,21628.54,21628.54,21628.54,1700],["2021-12-27",21908.52,22048.51,21628.54,21628.54,6300],["2021-12-28",21628.54,21698.54,20718.6,21698.54,1400],["2021-12-29",22888.46,22888.46,21628.54,21663.54,9600],["2021-12-30",21663.54,21663.54,21663.54,21663.54,5800],["2021-12-31",22278.36,22278.36,21772.04,21772.04,2600],["2022-01-04",21772.04,23110.19,21772.04,22133.7,6500],["2022-01-05",22350.7,22350.7,21772.04,21844.37,1200],["2022-01-06",22133.7,22133.7,21844.37,21844.37,5100],["2022-01-07",21844.37,22133.7,21844.37,21916.7,5300],["2022-01-10",21916.7,22061.37,21844.37,22061.37,2700],["2022-01-11",22061.37,22206.03,21916.7,22206.03,9600],["2022-01-12",22133.7,22603.86,22133.7,22603.86,13000],["2022-01-13",22603.86,22784.69,22603.86,22784.69,16300],["2022-01-14",23001.69,24231.34,23001.69,24159.01,95000],["2022-01-17",25822.65,25822.65,22676.19,22676.19,13900],["2022-01-18",24195.17,24195.17,22640.03,22640.03,1700],["2022-01-19",22784.69,22857.02,22784.69,22857.02,1300],["2022-01-20",23001.69,24376.0,22857.02,24231.34,4100],["2022-01-21",24086.67,24231.34,24086.67,24231.34,15900],["2022-01-24",23508.01,24231.34,23508.01,24159.01,4000],["2022-01-25",24014.34,24014.34,22784.69,23146.35,8300],["2022-01-26",23037.85,23508.01,23001.69,23508.01,1300],["2022-01-27",23508.01,23508.01,23508.01,23508.01,2200],["2022-01-28",23508.01,23869.68,23508.01,23508.01,5100],["2022-02-07",22640.03,22640.03,22640.03,22640.03,100],["2022-02-08",21699.71,22784.69,21699.71,22640.03,15600],["2022-02-09",22423.03,23652.68,22423.03,23580.35,1000],["2022-02-10",23580.35,23580.35,22350.7,22459.2,7400],["2022-02-11",22423.03,22784.69,22423.03,22784.69,800],["2022-02-14",22423.03,22784.69,22423.03,22784.69,4900],["2022-02-15",23435.68,23435.68,23291.02,23327.18,1200],["2022-02-16",22495.36,22495.36,22495.36,22495.36,1300],["2022-02-17",23146.35,23146.35,22314.53,22857.02,3100],["2022-02-18",22857.02,22857.02,22857.02,22857.02,0],["2022-02-21",23146.35,23146.35,23146.35,23146.35,4000],["2022-02-22",23508.01,23508.01,22459.2,22459.2,600],["2022-02-23",22459.2,22459.2,22459.2,22459.2,1800],["2022-02-24",22459.2,22784.69,22459.2,22784.69,1200],["2022-02-25",23001.69,23508.01,23001.69,23508.01,8600],["2022-02-28",23508.01,23508.01,22567.69,22748.52,700],["2022-03-01",22712.36,22712.36,22712.36,22712.36,4500],["2022-03-02",22423.03,22423.03,22423.03,22423.03,200],["2022-03-03",23508.01,23508.01,22242.2,22242.2,1400],["2022-03-04",22495.36,22784.69,22495.36,22495.36,8800],["2022-03-07",22712.36,22784.69,22712.36,22784.69,6800],["2022-03-08",22784.69,22820.86,22784.69,22820.86,16600],["2022-03-09",22857.02,22857.02,22278.36,22857.02,4100],["2022-03-10",23508.01,23508.01,22423.03,22423.03,12600],["2022-03-11",22423.03,22784.69,22423.03,22423.03,90500],["2022-03-14",23471.85,23471.85,22061.37,23074.02,16300],["2022-03-15",23037.85,23074.02,22459.2,22495.36,10100],["2022-03-16",23435.68,23508.01,22459.2,22495.36,2700],["2022-03-17",22531.53,23001.69,22531.53,22929.36,12800],["2022-03-18",22893.19,23074.02,22893.19,22929.36,2300],["2022-03-21",22929.36,22929.36,22893.19,22929.36,3100],["2022-03-22",23074.02,23146.35,22929.36,23001.69,16700],["2022-03-23",23001.69,23001.69,22929.36,22929.36,3000],["2022-03-24",23001.69,23001.69,22784.69,22929.36,5400],["2022-03-25",22929.36,23001.69,22929.36,22929.36,2700],["2022-03-28",22857.02,23001.69,22857.02,23001.69,1700],["2022-03-29",22857.02,22929.36,22567.69,22640.03,4800],["2022-03-30",22423.03,22640.03,22423.03,22640.03,1900],["2022-03-31",22640.03,23471.85,22640.03,23001.69,2000],["2022-04-01",23001.69,23725.01,23001.69,23725.01,12500],["2022-04-04",23725.01,23725.01,23182.52,23363.35,4500],["2022-04-05",23652.68,23652.68,23291.02,23291.02,2200],["2022-04-06",23580.35,23580.35,23435.68,23508.01,2600],["2022-04-07",23725.01,23725.01,23146.35,23508.01,7600],["2022-04-08",23508.01,23833.51,23508.01,23508.01,9800],["2022-04-12",23580.35,23580.35,23146.35,23146.35,8300],["2022-04-13",22929.36,23074.02,22929.36,23074.02,2400],["2022-04-14",22929.36,23725.01,22857.02,23725.01,1000],["2022-04-15",22929.36,23652.68,22784.69,23652.68,2700],["2022-04-18",23725.01,23725.01,23363.35,23508.01,13100],["2022-04-19",23508.01,23508.01,23435.68,23435.68,3000],["2022-04-20",23652.68,23652.68,22929.36,22929.36,19700],["2022-04-21",22929.36,22929.36,22423.03,22495.36,2400],["2022-04-22",22423.03,23146.35,22423.03,22784.69,3900],["2022-04-25",22712.36,23146.35,22712.36,22857.02,5200],["2022-04-26",22712.36,22712.36,22423.03,22423.03,12600],["2022-04-27",22423.03,22423.03,22423.03,22423.03,100],["2022-04-28",22495.36,23725.01,22423.03,23725.01,24000],["2022-04-29",23616.51,23616.51,23146.35,23146.35,3100],["2022-05-04",23146.35,23146.35,23146.35,23146.35,9600],["2022-05-05",23146.35,23146.35,22423.03,22857.02,17400],["2022-05-06",22459.2,22459.2,22459.2,22459.2,100],["2022-05-09",22423.03,22423.03,21844.37,21844.37,9200],["2022-05-10",21916.7,22206.03,21844.37,21916.7,8200],["2022-05-11",21952.87,22423.03,21952.87,22423.03,300],["2022-05-12",22386.86,22386.86,21735.87,21735.87,4300],["2022-05-13",21916.7,21916.7,21410.38,21699.71,11600],["2022-05-16",22061.37,22061.37,21555.04,21555.04,10300],["2022-05-17",20976.38,22061.37,20976.38,21916.7,1900],["2022-05-18",21012.55,21699.71,21012.55,21699.71,9200],["2022-05-19",21048.71,21193.38,20614.72,21193.38,17800],["2022-05-20",21663.54,21663.54,21663.54,21663.54,700],["2022-05-23",21663.54,21663.54,21012.55,21338.04,3100],["2022-05-24",22350.7,22350.7,21338.04,21338.04,6200],["2022-05-25",21591.21,21663.54,21591.21,21591.21,2000],["2022-05-26",22169.87,22169.87,21482.71,21627.37,1100],["2022-05-27",21627.37,21627.37,21518.87,21591.21,2000],["2022-05-30",21410.38,21699.71,21374.21,21699.71,18400],["2022-05-31",22206.03,22459.2,22206.03,22206.03,3200],["2022-06-01",22206.03,22278.36,22206.03,22206.03,3600],["2022-06-02",22206.03,22206.03,22061.37,22061.37,10100],["2022-06-03",22061.37,22061.37,22061.37,22061.37,800],["2022-06-06",22061.37,22061.37,21989.04,21989.04,23300],["2022-06-07",21989.04,22748.52,21989.04,21989.04,8400],["2022-06-08",22784.69,22784.69,22784.69,22784.69,200],["2022-06-09",22784.69,22784.69,22748.52,22748.52,3000],["2022-06-10",22748.52,23110.19,22495.36,22712.36,5500],["2022-06-13",22206.03,22206.03,21916.7,22133.7,36300],["2022-06-14",22784.69,22784.69,22423.03,22423.03,1800],["2022-06-15",22423.03,22423.03,21952.87,22061.37,4500],["2022-06-16",22097.53,22097.53,22061.37,22097.53,20200],["2022-06-17",22061.37,22097.53,21916.7,22097.53,9200],["2022-06-20",22097.53,22097.53,21952.87,21952.87,8700],["2022-06-21",21735.87,21735.87,21338.04,21410.38,19700],["2022-06-22",22025.2,22061.37,21555.04,21555.04,6100],["2022-06-23",21555.04,21555.04,21555.04,21555.04,0],["2022-06-24",21193.38,22133.7,21157.21,22133.7,9300],["2022-06-27",21699.71,21699.71,21699.71,21699.71,100],["2022-06-28",21735.87,21735.87,21699.71,21735.87,10700],["2022-06-29",21699.71,21699.71,21699.71,21699.71,100],["2022-06-30",22061.37,22061.37,21699.71,21699.71,4100],["2022-07-01",21699.71,21699.71,21591.21,21699.71,16700],["2022-07-04",21699.71,21699.71,21699.71,21699.71,25800],["2022-07-05",21699.71,22061.37,21699.71,22061.37,600],["2022-07-06",21916.7,21916.7,21735.87,21735.87,700],["2022-07-07",21699.71,22061.37,21482.71,22061.37,8200],["2022-07-08",22061.37,22061.37,22061.37,22061.37,0],["2022-07-11",21989.04,21989.04,21555.04,21989.04,1400],["2022-07-12",21410.38,21410.38,20976.38,20976.38,2000],["2022-07-13",21916.7,21916.7,21916.7,21916.7,100],["2022-07-14",21989.04,22061.37,21916.7,21916.7,5400],["2022-07-15",21916.7,21989.04,21916.7,21989.04,7000],["2022-07-18",21989.04,22061.37,21989.04,22061.37,8500],["2022-07-19",22061.37,22061.37,21989.04,22061.37,3500],["2022-07-20",22061.37,22423.03,22061.37,22423.03,9700],["2022-07-21",22423.03,22423.03,22061.37,22061.37,9200],["2022-07-22",22061.37,22423.03,22061.37,22097.53,2000],["2022-07-25",22423.03,22423.03,22097.53,22097.53,3500],["2022-07-26",22061.37,22278.36,22061.37,22133.7,1200],["2022-07-27",22061.37,22097.53,22061.37,22061.37,5100],["2022-07-28",22061.37,22061.37,22061.37,22061.37,5600],["2022-07-29",22061.37,22061.37,22061.37,22061.37,2100],["2022-08-01",22061.37,22206.03,22061.37,22206.03,8000],["2022-08-02",22133.7,22133.7,22133.7,22133.7,1800],["2022-08-03",22423.03,22423.03,22423.03,22423.03,700],["2022-08-04",22133.7,22531.53,22133.7,22423.03,5800],["2022-08-05",22712.36,22784.69,22423.03,22423.03,4100],["2022-08-08",22423.03,22784.69,22423.03,22784.69,2800],["2022-08-09",22784.69,22784.69,22423.03,22423.03,4500],["2022-08-10",22495.36,22784.69,22495.36,22784.69,1300],["2022-08-11",22712.36,22712.36,22567.69,22567.69,3800],["2022-08-12",22567.69,22748.52,22423.03,22748.52,8300],["2022-08-15",22784.69,23001.69,22784.69,23001.69,6000],["2022-08-16",23001.69,23001.69,23001.69,23001.69,2700],["2022-08-17",23074.02,23146.35,22061.37,22748.52,5600],["2022-08-18",23146.35,23725.01,23001.69,23688.85,17800],["2022-08-19",22929.36,23869.68,22929.36,23725.01,4900],["2022-08-22",23725.01,23761.18,23725.01,23761.18,20000],["2022-08-23",23725.01,23869.68,23508.01,23869.68,9000],["2022-08-24",23652.68,23833.51,23652.68,23725.01,6700],["2022-08-25",23508.01,23869.68,23508.01,23580.35,5600],["2022-08-26",23869.68,23869.68,23761.18,23797.34,8500],["2022-08-29",23797.34,23948.92,23494.19,23948.92,5000],["2022-08-30",23569.98,23569.98,23266.83,23266.83,2900],["2022-08-31",23494.19,23494.19,23191.04,23494.19,4400],["2022-09-05",23797.34,23797.34,23342.62,23342.62,7500],["2022-09-06",23418.41,23418.41,23342.62,23342.62,3100],["2022-09-07",23342.62,23721.56,23342.62,23342.62,4100],["2022-09-08",23342.62,23532.09,23342.62,23342.62,5100],["2022-09-09",23342.62,23873.13,23342.62,23873.13,11100],["2022-09-12",23873.13,23873.13,23797.34,23797.34,4500],["2022-09-13",23797.34,23948.92,23797.34,23873.13,6800],["2022-09-14",23721.56,23873.13,23721.56,23873.13,4600],["2022-09-15",23721.56,23721.56,23721.56,23721.56,200],["2022-09-16",23721.56,24327.86,23569.98,23759.45,18300],["2022-09-19",23721.56,23721.56,23607.87,23683.66,13900],["2022-09-20",23683.66,23873.13,23645.77,23873.13,2600],["2022-09-21",23873.13,24176.28,23532.09,23569.98,4500],["2022-09-22",23494.19,23873.13,23494.19,23873.13,6500],["2022-09-23",23873.13,24252.07,23873.13,24252.07,6000],["2022-09-26",23873.13,23873.13,23873.13,23873.13,1100],["2022-09-27",23759.45,23759.45,23342.62,23494.19,10000],["2022-09-28",23494.19,23873.13,23494.19,23569.98,37900],["2022-09-29",23645.77,23797.34,23494.19,23494.19,2700],["2022-09-30",23115.25,23494.19,22887.89,23494.19,3500],["2022-10-03",22812.1,22812.1,22508.95,22736.32,9200],["2022-10-04",23456.3,23456.3,22584.74,22584.74,17100],["2022-10-05",22736.32,22963.68,22736.32,22963.68,2500],["2022-10-06",23191.04,23494.19,22736.32,22736.32,2100],["2022-10-07",22736.32,22736.32,21599.5,21978.44,7600],["2022-10-10",21978.44,22395.27,21978.44,22395.27,2200],["2022-10-11",22395.27,22395.27,21599.5,21599.5,1500],["2022-10-12",22850.0,22850.0,22357.38,22357.38,900],["2022-10-13",22963.68,22963.68,22357.38,22357.38,1700],["2022-10-14",22395.27,22736.32,22357.38,22357.38,4600],["2022-10-17",22698.42,22736.32,22054.23,22054.23,4900],["2022-10-18",22698.42,22736.32,22698.42,22736.32,1100],["2022-10-19",22736.32,23115.25,22736.32,23115.25,900],["2022-10-20",23077.36,23494.19,23077.36,23494.19,5800],["2022-10-21",23494.19,23645.77,23494.19,23494.19,19800],["2022-10-24",23494.19,23494.19,22433.16,23342.62,3200],["2022-10-25",22736.32,22736.32,22357.38,22584.74,2600],["2022-10-26",22357.38,22433.16,22357.38,22433.16,2400],["2022-10-27",22357.38,23380.51,22357.38,23380.51,700],["2022-10-28",22584.74,22584.74,22584.74,22584.74,3600],["2022-10-31",22584.74,22584.74,22433.16,22584.74,7300],["2022-11-01",22736.32,23342.62,22736.32,23342.62,2400],["2022-11-02",23342.62,23342.62,22736.32,22887.89,3000],["2022-11-03",22812.1,22850.0,22812.1,22812.1,1500],["2022-11-04",22812.1,22812.1,22357.38,22357.38,4100],["2022-11-07",22205.8,22357.38,22130.01,22357.38,400],["2022-11-08",22357.38,22736.32,22130.01,22357.38,3200],["2022-11-09",22736.32,22736.32,22736.32,22736.32,100],["2022-11-10",22357.38,22357.38,21978.44,21978.44,10200],["2022-11-11",21978.44,21978.44,21978.44,21978.44,3100],["2022-11-14",21826.86,21826.86,21788.97,21788.97,15300],["2022-11-15",22546.85,22546.85,20576.37,20690.05,1000],["2022-11-16",20690.05,20690.05,19704.81,20462.68,12400],["2022-11-17",21713.18,21713.18,20614.26,20803.73,2300],["2022-11-18",20614.26,21978.44,20614.26,20841.62,2300],["2022-11-21",21940.54,22130.01,21940.54,22130.01,3500],["2022-11-22",21902.65,21978.44,21447.92,21447.92,1200],["2022-11-23",21485.82,21978.44,21485.82,21978.44,600],["2022-11-24",21826.86,21826.86,21675.29,21675.29,200],["2022-11-25",21978.44,21978.44,21751.08,21751.08,4000],["2022-11-28",21788.97,22698.42,21788.97,22698.42,2100],["2022-11-29",22736.32,22736.32,21902.65,21902.65,600],["2022-11-30",22357.38,22736.32,21940.54,22736.32,4100],["2022-12-01",22736.32,23115.25,22357.38,22357.38,10800],["2022-12-02",22660.53,23494.19,22660.53,23115.25,32500],["2022-12-05",23912.33,23912.33,22796.42,22995.69,14800],["2022-12-06",23035.55,23035.55,22796.42,23035.55,12500],["2022-12-07",23314.52,23354.38,23194.96,23274.67,2800],["2022-12-08",23234.82,23354.38,23234.82,23354.38,2200],["2022-12-09",23354.38,23354.38,22955.84,23035.55,2600],["2022-12-12",23832.62,23832.62,22955.84,22955.84,2400],["2022-12-13",22876.13,23115.25,22876.13,23115.25,1000],["2022-12-14",23832.62,23832.62,23832.62,23832.62,100],["2022-12-15",23832.62,23832.62,23832.62,23832.62,0],["2022-12-16",23115.25,23115.25,23115.25,23115.25,1200],["2022-12-19",23274.67,23593.5,23274.67,23593.5,3200],["2022-12-20",22796.42,22876.13,22796.42,22836.28,3000],["2022-12-21",23354.38,23513.79,23354.38,23434.09,6600],["2022-12-22",23513.79,23752.92,23274.67,23274.67,6000],["2022-12-23",23155.11,23194.96,23155.11,23194.96,1500],["2022-12-26",23194.96,23354.38,23194.96,23354.38,3600],["2022-12-27",23354.38,23354.38,23354.38,23354.38,100],["2022-12-28",23513.79,23513.79,23513.79,23513.79,2000],["2022-12-29",23194.96,23194.96,23115.25,23115.25,3200],["2022-12-30",23513.79,23513.79,23513.79,23513.79,100],["2023-01-03",23513.79,23752.92,23513.79,23752.92,7900],["2023-01-04",23752.92,23832.62,23752.92,23752.92,2800],["2023-01-05",23872.48,23912.33,23752.92,23912.33,3600],["2023-01-06",24310.87,24390.58,24310.87,24390.58,33000],["2023-01-09",24350.72,24390.58,24231.16,24231.16,20700],["2023-01-10",24231.16,24231.16,23912.33,24151.46,22600],["2023-01-11",24151.46,24151.46,24151.46,24151.46,0],["2023-01-12",23952.19,24151.46,23952.19,24071.75,4800],["2023-01-13",24031.89,24151.46,24031.89,24151.46,41100],["2023-01-16",24271.02,24271.02,23513.79,24231.16,17100],["2023-01-17",24231.16,24310.87,24231.16,24271.02,15900],["2023-01-18",24151.46,24350.72,24151.46,24350.72,2700],["2023-01-19",24589.85,24589.85,24390.58,24390.58,6900],["2023-01-27",24390.58,24549.99,24310.87,24390.58,5700],["2023-01-30",24709.41,24709.41,24709.41,24709.41,5100],["2023-01-31",25028.24,25068.09,24709.41,24709.41,3400],["2023-02-01",24749.26,25107.95,24709.41,24709.41,7700],["2023-02-02",24709.41,25107.95,24709.41,25107.95,800],["2023-02-03",25107.95,25107.95,25028.24,25107.95,8500],["2023-02-06",25107.95,25147.8,25107.95,25147.8,5100],["2023-02-07",25347.07,25347.07,25267.36,25267.36,2200],["2023-02-08",25267.36,25267.36,25187.66,25227.51,6300],["2023-02-09",25267.36,25267.36,25227.51,25267.36,6400],["2023-02-10",25267.36,25267.36,25267.36,25267.36,0],["2023-02-13",25227.51,25267.36,25227.51,25267.36,11500],["2023-02-14",25267.36,25466.63,25267.36,25466.63,7500],["2023-02-15",25466.63,25506.49,25426.78,25426.78,6600],["2023-02-16",25506.49,25506.49,25506.49,25506.49,1100],["2023-02-17",25466.63,25466.63,25466.63,25466.63,1600],["2023-02-20",25426.78,25506.49,25426.78,25506.49,4700],["2023-02-21",25506.49,25905.03,25506.49,25905.03,4700],["2023-02-22",25426.78,26064.44,25426.78,26064.44,8200],["2023-02-23",26064.44,26223.86,26064.44,26223.86,7600],["2023-02-24",26263.71,26263.71,26184.0,26223.86,19700],["2023-02-27",25905.03,26144.15,25905.03,26144.15,1900],["2023-02-28",25905.03,26303.57,25905.03,26303.57,4300],["2023-03-01",26303.57,26303.57,26184.0,26303.57,2400],["2023-03-02",25905.03,26223.86,25905.03,25905.03,9500],["2023-03-03",25944.88,25944.88,25944.88,25944.88,600],["2023-03-06",25865.17,26303.57,25865.17,25905.03,900],["2023-03-07",25665.9,26223.86,25665.9,26223.86,500],["2023-03-08",26223.86,26223.86,26223.86,26223.86,3500],["2023-03-09",26303.57,26343.42,26303.57,26303.57,6100],["2023-03-10",26702.1,26702.1,26622.4,26622.4,1500],["2023-03-13",26622.4,26622.4,26622.4,26622.4,4700],["2023-03-14",26622.4,26781.81,26622.4,26702.1,10500],["2023-03-15",26702.1,26781.81,26702.1,26702.1,300],["2023-03-16",26821.67,26821.67,26821.67,26821.67,1100],["2023-03-17",26622.4,26622.4,26622.4,26622.4,3700],["2023-03-20",26303.57,26303.57,26303.57,26303.57,300],["2023-03-21",27499.18,27499.18,26303.57,26821.67,1700],["2023-03-22",26303.57,26702.1,26303.57,26303.57,1700],["2023-03-23",26303.57,26303.57,26303.57,26303.57,0],["2023-03-24",26303.57,26303.57,26303.57,26303.57,200],["2023-03-27",26303.57,26303.57,25546.34,25865.17,400],["2023-03-28",25865.17,26303.57,25865.17,26303.57,300],["2023-03-29",26462.98,26462.98,26462.98,26462.98,3600],["2023-03-30",26462.98,26462.98,26462.98,26462.98,5100],["2023-03-31",26462.98,26622.4,26462.98,26542.69,1500],["2023-04-03",26702.1,26702.1,26622.4,26622.4,4800],["2023-04-04",25506.49,26303.57,25347.07,26303.57,6400],["2023-04-05",26303.57,26303.57,26303.57,26303.57,100],["2023-04-06",26303.57,26303.57,26303.57,26303.57,100],["2023-04-07",26303.57,26303.57,26303.57,26303.57,0],["2023-04-10",27857.87,28017.28,26343.42,26343.42,10900],["2023-04-11",26343.42,26702.1,26343.42,26702.1,2100],["2023-04-12",27658.6,27818.01,27658.6,27738.31,6300],["2023-04-13",27578.89,27578.89,26303.57,26303.57,3700],["2023-04-14",26702.1,26702.1,26702.1,26702.1,1200],["2023-04-17",25187.66,27897.72,25187.66,27897.72,8000],["2023-04-18",27140.5,27897.72,27140.5,27897.72,10900],["2023-04-19",27897.72,28057.14,27818.01,27818.01,5200],["2023-04-20",27818.01,27897.72,26263.71,27339.77,17500],["2023-04-21",27339.77,27339.77,27339.77,27339.77,0],["2023-04-24",27339.77,27818.01,27260.06,27818.01,5000],["2023-04-25",27818.01,27818.01,27260.06,27818.01,2500],["2023-04-26",27818.01,27818.01,27818.01,27818.01,0],["2023-04-27",27818.01,27818.01,27818.01,27818.01,3500],["2023-04-28",27818.01,27818.01,27818.01,27818.01,600],["2023-05-04",27818.01,27818.01,27818.01,27818.01,0],["2023-05-05",27818.01,27818.01,27818.01,27818.01,200],["2023-05-08",27818.01,27818.01,27738.31,27738.31,3700],["2023-05-09",27020.94,27020.94,27020.94,27020.94,5100],["2023-05-10",27020.94,27020.94,27020.94,27020.94,0],["2023-05-11",27020.94,27020.94,27020.94,27020.94,0],["2023-05-12",26941.23,27020.94,26941.23,27020.94,300],["2023-05-15",27020.94,27020.94,27020.94,27020.94,100],["2023-05-16",26702.1,27020.94,25665.9,27020.94,3700],["2023-05-17",27897.72,27897.72,26702.1,26702.1,2400],["2023-05-18",27818.01,27818.01,27818.01,27818.01,1200],["2023-05-19",28654.94,28654.94,27818.01,28216.55,400],["2023-05-22",28495.53,28495.53,27897.72,27977.43,1400],["2023-05-23",27897.72,28615.09,27897.72,28057.14,3300],["2023-05-24",28615.09,28615.09,27897.72,28216.55,7600],["2023-05-25",28216.55,28216.55,28216.55,28216.55,0],["2023-05-26",28296.26,29093.34,28216.55,29093.34,5400],["2023-05-29",28694.8,29093.34,28694.8,29093.34,2800],["2023-05-30",29010.21,29093.34,29010.21,29051.78,4500],["2023-05-31",29093.34,30672.69,29093.34,29134.9,1100],["2023-06-01",27888.04,27929.6,27139.93,27846.48,7300],["2023-06-02",27846.48,27846.48,27846.48,27846.48,0],["2023-06-05",28511.47,28511.47,28511.47,28511.47,100],["2023-06-06",28511.47,28511.47,28511.47,28511.47,0],["2023-06-07",28262.1,28262.1,28178.98,28178.98,900],["2023-06-08",27929.6,28885.53,27929.6,28885.53,1800],["2023-06-09",28553.03,28553.03,28428.35,28428.35,3700],["2023-06-12",28428.35,28428.35,28178.98,28262.1,4100],["2023-06-13",28262.1,29093.34,28262.1,28927.09,8300],["2023-06-14",29093.34,29093.34,29010.21,29093.34,2400],["2023-06-15",28594.59,29093.34,28594.59,29093.34,2600],["2023-06-16",29093.34,29093.34,29093.34,29093.34,0],["2023-06-19",28262.1,29093.34,28262.1,29093.34,800],["2023-06-20",29176.46,29176.46,29134.9,29176.46,6100],["2023-06-21",29176.46,29176.46,29176.46,29176.46,0],["2023-06-22",29259.59,29259.59,29218.02,29218.02,800],["2023-06-23",27929.6,29218.02,27929.6,29218.02,1500],["2023-06-26",29218.02,29508.96,29218.02,29342.71,4500],["2023-06-27",29508.96,30589.57,29342.71,30506.44,34200],["2023-06-28",30506.44,30506.44,30506.44,30506.44,3500],["2023-06-29",30506.44,30506.44,30173.95,30173.95,1000],["2023-06-30",30173.95,30173.95,29508.96,29924.58,6300],["2023-07-03",30257.07,30257.07,29841.45,29924.58,4600],["2023-07-04",30631.13,30631.13,29924.58,29924.58,11600],["2023-07-05",29924.58,29924.58,29093.34,29924.58,1500],["2023-07-06",29924.58,30007.7,29924.58,30007.7,9400],["2023-07-07",30090.82,30173.95,30090.82,30173.95,3700],["2023-07-10",30173.95,30173.95,30173.95,30173.95,1200],["2023-07-11",30173.95,30173.95,30132.39,30173.95,12300],["2023-07-12",30423.32,30423.32,30173.95,30340.19,5000],["2023-07-13",30340.19,30506.44,30340.19,30506.44,4700],["2023-07-14",30589.57,31046.75,30589.57,31046.75,8300],["2023-07-17",31545.49,32002.67,31545.49,32002.67,3600],["2023-07-18",32833.91,32875.47,32002.67,32002.67,28700],["2023-07-19",32335.17,32335.17,32002.67,32335.17,9200],["2023-07-20",32833.91,33166.4,32833.91,33041.72,7700],["2023-07-21",33249.53,33249.53,31129.87,33249.53,9500],["2023-07-24",33249.53,33249.53,33249.53,33249.53,10600],["2023-07-25",33249.53,33249.53,33249.53,33249.53,7200],["2023-07-26",33249.53,33249.53,31088.31,33249.53,8600],["2023-07-27",31046.75,33249.53,31046.75,33249.53,1700],["2023-07-28",33207.97,33207.97,33207.97,33207.97,200],["2023-07-31",33041.72,33041.72,31379.24,32958.6,2100],["2023-08-01",31254.56,32833.91,31254.56,32833.91,1100],["2023-08-02",32418.29,32418.29,31337.68,31337.68,3700],["2023-08-03",30215.51,32210.48,30173.95,31420.8,5600],["2023-08-04",30340.19,31836.42,30340.19,31587.05,6200],["2023-08-07",31587.05,31919.55,29633.64,31919.55,5800],["2023-08-08",30506.44,31545.49,30464.88,31545.49,3600],["2023-08-09",31545.49,31628.61,31545.49,31628.61,6400],["2023-08-10",31587.05,31587.05,31587.05,31587.05,5300],["2023-08-11",31587.05,31587.05,31587.05,31587.05,1600],["2023-08-14",31587.05,31587.05,31587.05,31587.05,100],["2023-08-15",32168.92,32168.92,31670.18,31670.18,2200],["2023-08-16",32168.92,32210.48,32168.92,32210.48,2800],["2023-08-17",32210.48,32210.48,32210.48,32210.48,0],["2023-08-18",32210.48,32210.48,31587.05,31587.05,1100],["2023-08-21",31670.18,31919.55,31670.18,31919.55,9200],["2023-08-22",31919.55,31919.55,31919.55,31919.55,9200],["2023-08-23",31587.05,31587.05,30755.81,31587.05,9600],["2023-08-24",30755.81,31005.19,30755.81,31005.19,2500],["2023-08-25",31587.05,32002.67,31587.05,32002.67,12500],["2023-08-28",32002.67,32002.67,32002.67,32002.67,0],["2023-08-29",30963.62,31587.05,30922.06,31587.05,17000],["2023-08-30",31587.05,31587.05,31587.05,31587.05,0],["2023-08-31",31587.05,32376.73,31587.05,32335.17,11400],["2023-09-05",32335.17,32335.17,32335.17,32335.17,0],["2023-09-06",32376.73,32418.29,32335.17,32335.17,9200],["2023-09-07",32335.17,32335.17,32335.17,32335.17,3300],["2023-09-08",32335.17,32335.17,32335.17,32335.17,0],["2023-09-11",32335.17,32335.17,32335.17,32335.17,0],["2023-09-12",31587.05,31587.05,31587.05,31587.05,100],["2023-09-13",31587.05,31587.05,31587.05,31587.05,0],["2023-09-14",31587.05,31587.05,31587.05,31587.05,7900],["2023-09-15",32833.91,32833.91,32501.41,32501.41,5600],["2023-09-18",32418.29,32833.91,32418.29,32418.29,8400],["2023-09-19",32418.29,32584.54,32418.29,32501.41,22400],["2023-09-20",32501.41,32501.41,32501.41,32501.41,0],["2023-09-21",32501.41,32501.41,32501.41,32501.41,0],["2023-09-22",32501.41,32501.41,32501.41,32501.41,0],["2023-09-25",32418.29,32418.29,31919.55,31919.55,300],["2023-09-26",31919.55,31919.55,31919.55,31919.55,3000],["2023-09-27",31587.05,31628.61,31587.05,31587.05,1900],["2023-09-28",31587.05,31587.05,31587.05,31587.05,0],["2023-09-29",31587.05,31587.05,31587.05,31587.05,600],["2023-10-02",31587.05,31587.05,31587.05,31587.05,0],["2023-10-03",31587.05,31628.61,31587.05,31628.61,400],["2023-10-04",31628.61,31628.61,31628.61,31628.61,0],["2023-10-05",31628.61,31628.61,31628.61,31628.61,0],["2023-10-06",31628.61,32168.92,31628.61,32168.92,5300],["2023-10-09",32418.29,32709.22,31587.05,32709.22,2400],["2023-10-10",32667.66,32667.66,32667.66,32667.66,300],["2023-10-11",33166.4,33166.4,32667.66,32667.66,5700],["2023-10-12",33083.28,33083.28,32002.67,32002.67,300],["2023-10-13",32418.29,32501.41,32418.29,32501.41,400],["2023-10-16",32002.67,32252.04,31836.42,31836.42,2100],["2023-10-17",32002.67,32002.67,31836.42,31836.42,34300],["2023-10-18",31587.05,31587.05,31587.05,31587.05,100],["2023-10-19",31794.86,31794.86,31587.05,31587.05,6000],["2023-10-20",31587.05,31587.05,31587.05,31587.05,5500],["2023-10-23",31212.99,31212.99,31212.99,31212.99,2000],["2023-10-24",30797.38,30797.38,30672.69,30755.81,39300],["2023-10-25",30880.5,30880.5,30880.5,30880.5,3800],["2023-10-26",32418.29,32418.29,32418.29,32418.29,200],["2023-10-27",32376.73,32376.73,32376.73,32376.73,100],["2023-10-30",30381.76,30381.76,30381.76,30381.76,11100],["2023-10-31",30381.76,30381.76,30381.76,30381.76,0],["2023-11-01",30381.76,30381.76,30381.76,30381.76,0],["2023-11-02",28760.84,31794.86,28760.84,31503.93,1800],["2023-11-03",31503.93,31503.93,31503.93,31503.93,0],["2023-11-06",32002.67,32418.29,32002.67,32418.29,2000],["2023-11-07",32418.29,32418.29,32418.29,32418.29,0],["2023-11-08",30464.88,30797.38,30464.88,30797.38,200],["2023-11-09",30797.38,30797.38,30797.38,30797.38,0],["2023-11-10",31961.11,32002.67,31961.11,32002.67,4900],["2023-11-13",31961.11,32002.67,31836.42,32002.67,2500],["2023-11-14",32418.29,32418.29,32002.67,32002.67,4800],["2023-11-15",32002.67,32002.67,32002.67,32002.67,100],["2023-11-16",32002.67,32002.67,32002.67,32002.67,0],["2023-11-17",32002.67,32002.67,32002.67,32002.67,0],["2023-11-20",32418.29,32418.29,32418.29,32418.29,1400],["2023-11-21",32418.29,32418.29,32418.29,32418.29,100],["2023-11-22",32335.17,32501.41,32335.17,32418.29,11700],["2023-11-23",32418.29,32418.29,30755.81,31088.31,6100],["2023-11-24",31088.31,31088.31,31088.31,31088.31,0],["2023-11-27",31420.8,32418.29,31420.8,32418.29,5100],["2023-11-28",31420.8,32252.04,31420.8,32252.04,600],["2023-11-29",32252.04,32252.04,31337.68,31587.05,2000],["2023-11-30",31587.05,31587.05,31587.05,31587.05,1000],["2023-12-01",32002.67,32002.67,32002.67,32002.67,100],["2023-12-04",32002.67,32002.67,32002.67,32002.67,0],["2023-12-05",31587.05,31587.05,30963.62,30963.62,1300],["2023-12-06",31587.05,31587.05,31587.05,31587.05,1000],["2023-12-07",31587.05,31587.05,31254.56,31587.05,2500],["2023-12-08",32418.29,33249.53,32376.73,32418.29,4100],["2023-12-11",31296.12,32418.29,30838.94,32418.29,6800],["2023-12-12",32418.29,32418.29,32418.29,32418.29,100],["2023-12-13",32376.73,32376.73,32376.73,32376.73,100],["2023-12-14",32376.73,32376.73,32376.73,32376.73,0],["2023-12-15",32376.73,32376.73,31296.12,31587.05,1000],["2023-12-18",31587.05,31670.18,31587.05,31670.18,700],["2023-12-19",32418.29,32709.22,32418.29,32709.22,500],["2023-12-20",32709.22,32709.22,32418.29,32709.22,3300],["2023-12-21",32418.29,32418.29,32418.29,32418.29,1800],["2023-12-22",32418.29,32418.29,32418.29,32418.29,0],["2023-12-25",32418.29,32418.29,32418.29,32418.29,0],["2023-12-26",32418.29,32418.29,32418.29,32418.29,1500],["2023-12-27",31394.55,32844.85,31309.24,32844.85,2900],["2023-12-28",32844.85,32844.85,32844.85,32844.85,300],["2023-12-29",32418.29,32418.29,32418.29,32418.29,100],["2024-01-02",32418.29,32418.29,31565.18,31565.18,1000],["2024-01-03",33186.09,33186.09,32674.22,32674.22,400],["2024-01-04",32503.6,32503.6,31821.11,31821.11,600],["2024-01-05",31821.11,31821.11,31821.11,31821.11,0],["2024-01-08",32418.29,32418.29,32418.29,32418.29,3800],["2024-01-09",32418.29,33058.13,32034.39,33058.13,800],["2024-01-10",32844.85,33058.13,32844.85,32844.85,3200],["2024-01-11",32460.95,32460.95,32460.95,32460.95,100],["2024-01-12",32674.22,32674.22,32460.95,32460.95,600],["2024-01-15",32460.95,32460.95,32460.95,32460.95,1100],["2024-01-16",32503.6,33271.4,32418.29,32418.29,4000],["2024-01-17",32588.91,32588.91,32418.29,32418.29,2100],["2024-01-18",33271.4,33271.4,32418.29,32418.29,7600],["2024-01-19",32162.36,33271.4,32162.36,32375.63,3000],["2024-01-22",32162.36,33228.75,32162.36,32418.29,2300],["2024-01-23",32503.6,32503.6,32290.32,32418.29,2200],["2024-01-24",32332.98,32972.81,32290.32,32290.32,1500],["2024-01-25",32290.32,32290.32,32290.32,32290.32,2000],["2024-01-26",32247.67,33143.44,32247.67,32247.67,6700],["2024-01-29",32247.67,32844.85,32247.67,32844.85,15500],["2024-01-30",32247.67,32247.67,32247.67,32247.67,100],["2024-01-31",33100.78,33100.78,32290.32,32290.32,900],["2024-02-01",32247.67,33100.78,32247.67,33100.78,600],["2024-02-02",32418.29,32418.29,32418.29,32418.29,100],["2024-02-05",32290.32,33100.78,32247.67,33100.78,3100],["2024-02-06",33100.78,33100.78,32588.91,32588.91,400],["2024-02-07",32418.29,32418.29,32418.29,32418.29,100],["2024-02-15",32418.29,32418.29,32418.29,32418.29,2400],["2024-02-16",32418.29,32631.57,32418.29,32418.29,1700],["2024-02-19",33100.78,33100.78,33100.78,33100.78,2700],["2024-02-20",33100.78,33271.4,33100.78,33271.4,3900],["2024-02-21",33271.4,33271.4,33271.4,33271.4,5600],["2024-02-22",33271.4,33271.4,33271.4,33271.4,5000],["2024-02-23",33271.4,33271.4,33271.4,33271.4,2200],["2024-02-26",33612.65,33612.65,33612.65,33612.65,300],["2024-02-27",33697.96,33697.96,33697.96,33697.96,200],["2024-02-28",32631.57,33783.27,32631.57,33271.4,700],["2024-02-29",33271.4,33271.4,33271.4,33271.4,0],["2024-03-01",33697.96,33697.96,33697.96,33697.96,300],["2024-03-04",33697.96,33697.96,33271.4,33271.4,1500],["2024-03-05",33271.4,33271.4,33271.4,33271.4,0],["2024-03-06",32631.57,33569.99,32631.57,33271.4,2500],["2024-03-07",33271.4,33527.34,33271.4,33271.4,6300],["2024-03-08",33271.4,33271.4,33271.4,33271.4,1500],["2024-03-11",33271.4,33527.34,33271.4,33271.4,6000],["2024-03-12",33271.4,33271.4,33271.4,33271.4,3800],["2024-03-13",33271.4,33527.34,33271.4,33271.4,5300],["2024-03-14",33271.4,33612.65,33271.4,33271.4,24000],["2024-03-15",33527.34,33527.34,33271.4,33442.03,2500],["2024-03-18",33271.4,33356.71,33271.4,33271.4,5500],["2024-03-19",33442.03,33442.03,33271.4,33271.4,2200],["2024-03-20",33271.4,33442.03,33271.4,33271.4,2700],["2024-03-21",33271.4,33271.4,33271.4,33271.4,300],["2024-03-22",33100.78,33271.4,33100.78,33271.4,16100],["2024-03-25",33186.09,33271.4,33100.78,33271.4,3900],["2024-03-26",32844.85,32844.85,32844.85,32844.85,700],["2024-03-27",33442.03,33442.03,33442.03,33442.03,500],["2024-03-28",33442.03,33442.03,33442.03,33442.03,0],["2024-03-29",33399.37,33527.34,33271.4,33527.34,9700],["2024-04-01",33442.03,33442.03,33271.4,33271.4,1100],["2024-04-02",33271.4,33271.4,32503.6,32503.6,2100],["2024-04-03",33271.4,33271.4,33271.4,33271.4,4700],["2024-04-04",33271.4,33271.4,33271.4,33271.4,1500],["2024-04-05",33271.4,33271.4,32844.85,32844.85,7100],["2024-04-08",33015.47,33271.4,33015.47,33271.4,5700],["2024-04-09",33228.75,33271.4,33228.75,33271.4,3400],["2024-04-10",33271.4,33442.03,33271.4,33271.4,5300],["2024-04-11",33271.4,33271.4,33271.4,33271.4,19700],["2024-04-12",33271.4,33442.03,33271.4,33442.03,2000],["2024-04-15",33442.03,33442.03,33356.71,33356.71,1900],["2024-04-16",33271.4,33271.4,32930.16,33100.78,2400],["2024-04-17",33015.47,33271.4,33015.47,33271.4,5300],["2024-04-19",33271.4,33271.4,33271.4,33271.4,7100],["2024-04-22",33271.4,33271.4,33271.4,33271.4,0],["2024-04-23",33271.4,33271.4,33271.4,33271.4,200],["2024-04-24",32588.91,32844.85,32588.91,32844.85,4900],["2024-04-25",32844.85,32844.85,32844.85,32844.85,0],["2024-04-26",33015.47,33015.47,33015.47,33015.47,1000],["2024-05-02",33015.47,33186.09,33015.47,33186.09,3800],["2024-05-03",33271.4,33271.4,33100.78,33100.78,3600],["2024-05-06",33186.09,33271.4,33186.09,33271.4,6600],["2024-05-07",33271.4,33271.4,33271.4,33271.4,0],["2024-05-08",33100.78,33271.4,33100.78,33271.4,3000],["2024-05-09",33271.4,33697.96,33271.4,33697.96,5000],["2024-05-10",33271.4,33271.4,33271.4,33271.4,2200],["2024-05-13",33356.71,33356.71,33356.71,33356.71,200],["2024-05-14",32844.85,34081.86,32844.85,33271.4,12100],["2024-05-15",33740.62,33740.62,33271.4,33271.4,3000],["2024-05-16",33697.96,33783.27,33697.96,33783.27,10800],["2024-05-17",33697.96,33697.96,33697.96,33697.96,3700],["2024-05-20",33612.65,33655.3,33612.65,33612.65,1200],["2024-05-21",33612.65,33612.65,33612.65,33612.65,0],["2024-05-22",33612.65,33612.65,33271.4,33271.4,12800],["2024-05-23",33271.4,33612.65,33271.4,33612.65,16000],["2024-05-24",33612.65,33612.65,33612.65,33612.65,0],["2024-05-27",33271.4,33527.34,33271.4,33527.34,200],["2024-05-28",33697.96,33697.96,33697.96,33697.96,700],["2024-05-29",33697.96,33697.96,33697.96,33697.96,200],["2024-05-30",33271.4,33271.4,33271.4,33271.4,3400],["2024-05-31",33697.96,34124.52,33697.96,34124.52,15400],["2024-06-03",34465.76,34465.76,34465.76,34465.76,4100],["2024-06-04",34551.07,34551.07,34465.76,34465.76,600],["2024-06-05",33399.37,33399.37,33399.37,33399.37,10800],["2024-06-06",33399.37,33399.37,33399.37,33399.37,0],["2024-06-07",33612.65,33612.65,33612.65,33612.65,500],["2024-06-10",33953.89,34934.97,33953.89,34849.66,1000],["2024-06-11",34849.66,34849.66,34849.66,34849.66,0],["2024-06-12",34892.32,34892.32,34892.32,34892.32,500],["2024-06-13",34721.7,34892.32,34167.17,34380.45,4100],["2024-06-14",34551.07,34721.7,34551.07,34721.7,5300],["2024-06-17",35404.19,35404.19,35062.94,35062.94,12800],["2024-06-18",35404.19,35404.19,35404.19,35404.19,400],["2024-06-19",35404.19,35404.19,35404.19,35404.19,0],["2024-06-20",36278.36,36278.36,36234.65,36278.36,2600],["2024-06-21",36278.36,36278.36,36278.36,36278.36,0],["2024-06-24",36278.36,37152.54,36278.36,37152.54,600],["2024-06-25",37152.54,37152.54,37152.54,37152.54,0],["2024-06-26",37152.54,37152.54,37152.54,37152.54,0],["2024-06-27",37152.54,37152.54,37152.54,37152.54,0],["2024-06-28",37152.54,37152.54,37152.54,37152.54,100],["2024-07-01",37152.54,37152.54,37152.54,37152.54,100],["2024-07-02",35841.27,37152.54,35841.27,37152.54,400],["2024-07-03",34617.43,37589.63,34617.43,37589.63,200],["2024-07-04",37589.63,37589.63,37589.63,37589.63,0],["2024-07-05",35404.19,35404.19,35404.19,35404.19,100],["2024-07-08",35404.19,35404.19,35404.19,35404.19,0],["2024-07-09",35404.19,35404.19,35404.19,35404.19,400],["2024-07-10",35404.19,35404.19,35404.19,35404.19,0],["2024-07-11",37502.21,37502.21,37502.21,37502.21,300],["2024-07-12",37589.63,37589.63,37414.79,37414.79,1200],["2024-07-15",35535.31,36715.45,35404.19,36715.45,4200],["2024-07-16",36278.36,36278.36,36278.36,36278.36,1000],["2024-07-17",36715.45,36715.45,36715.45,36715.45,1200],["2024-07-18",35841.27,35841.27,35841.27,35841.27,100],["2024-07-19",36278.36,36278.36,36278.36,36278.36,500],["2024-07-22",36278.36,36278.36,36278.36,36278.36,0],["2024-07-23",36715.45,36715.45,36715.45,36715.45,100],["2024-07-24",36715.45,36802.87,36715.45,36802.87,1100],["2024-07-25",36802.87,36802.87,36802.87,36802.87,0],["2024-07-26",36016.11,36016.11,36016.11,36016.11,1400],["2024-07-29",36278.36,36278.36,36016.11,36016.11,6000],["2024-07-30",36016.11,36059.82,36016.11,36059.82,600],["2024-07-31",36059.82,36059.82,36059.82,36059.82,0],["2024-08-01",36059.82,36059.82,36059.82,36059.82,5800],["2024-08-02",36059.82,36059.82,36059.82,36059.82,0],["2024-08-05",37589.63,37589.63,35841.27,35841.27,2700],["2024-08-06",35841.27,35841.27,35841.27,35841.27,4100],["2024-08-07",35010.81,35054.51,35010.81,35054.51,2700],["2024-08-08",35054.51,35054.51,35054.51,35054.51,0],["2024-08-09",35054.51,35054.51,35054.51,35054.51,0],["2024-08-12",35185.64,35185.64,35185.64,35185.64,11000],["2024-08-13",35185.64,37458.5,35185.64,37458.5,5100],["2024-08-14",36715.45,36715.45,34923.39,36628.03,4300],["2024-08-15",35447.89,35447.89,35447.89,35447.89,4500],["2024-08-16",35404.19,35404.19,33481.0,34530.01,43700],["2024-08-19",34092.92,34792.26,34092.92,34792.26,33500],["2024-08-20",34792.26,34792.26,34092.92,34092.92,4200],["2024-08-21",34180.34,34704.84,34092.92,34092.92,34400],["2024-08-22",34792.26,34792.26,34092.92,34092.92,9600],["2024-08-23",33655.83,34092.92,33655.83,34092.92,11100],["2024-08-26",34267.75,34267.75,34267.75,34267.75,3000],["2024-08-27",34267.75,34530.01,34267.75,34530.01,1300],["2024-08-28",34530.01,34530.01,34530.01,34530.01,500],["2024-08-29",34530.01,34967.1,34486.3,34967.1,2700],["2024-08-30",34967.1,34967.1,34879.68,34879.68,1400],["2024-09-04",35316.77,35316.77,34792.26,34792.26,900],["2024-09-05",35404.19,35404.19,35404.19,35404.19,1500],["2024-09-06",35404.19,35404.19,35404.19,35404.19,5000],["2024-09-09",35404.19,35404.19,35404.19,35404.19,100],["2024-09-10",36671.74,36671.74,36671.74,36671.74,100],["2024-09-11",34209.05,36268.76,34209.05,35373.23,24600],["2024-09-12",34522.48,36716.52,34522.48,36716.52,200],["2024-09-13",35015.02,35015.02,35015.02,35015.02,1200],["2024-09-16",35059.8,35059.8,35015.02,35015.02,300],["2024-09-17",35015.02,35015.02,35015.02,35015.02,1700],["2024-09-18",35059.8,35059.8,35059.8,35059.8,5000],["2024-09-19",35059.8,35059.8,35059.8,35059.8,0],["2024-09-20",34925.47,34925.47,34925.47,34925.47,200],["2024-09-23",35149.35,35149.35,35149.35,35149.35,100],["2024-09-24",35149.35,35194.13,34656.81,34656.81,6100],["2024-09-25",34656.81,34656.81,34656.81,34656.81,0],["2024-09-26",34656.81,34656.81,34656.81,34656.81,100],["2024-09-27",34925.47,34925.47,34925.47,34925.47,5500],["2024-09-30",34925.47,34925.47,34925.47,34925.47,200],["2024-10-01",37164.28,37164.28,34925.47,34925.47,6000],["2024-10-02",35015.02,35015.02,35015.02,35015.02,1400],["2024-10-03",35373.23,35373.23,35373.23,35373.23,1000],["2024-10-04",35373.23,35373.23,35373.23,35373.23,700],["2024-10-07",34970.25,35820.99,34970.25,35820.99,2800],["2024-10-08",35820.99,37074.73,35820.99,37029.95,3100],["2024-10-09",35865.77,35865.77,35820.99,35820.99,3000],["2024-10-10",35820.99,35820.99,35820.99,35820.99,0],["2024-10-11",35820.99,35820.99,35820.99,35820.99,0],["2024-10-14",35820.99,35820.99,35820.99,35820.99,500],["2024-10-15",35820.99,35820.99,35820.99,35820.99,0],["2024-10-16",36134.43,36134.43,36134.43,36134.43,200],["2024-10-17",36268.76,36268.76,36268.76,36268.76,1200],["2024-10-18",36268.76,36716.52,36268.76,36716.52,5500],["2024-10-21",36716.52,36716.52,36716.52,36716.52,600],["2024-10-22",36716.52,36716.52,36716.52,36716.52,0],["2024-10-23",36716.52,36716.52,36716.52,36716.52,0],["2024-10-24",35820.99,35910.55,35820.99,35910.55,900],["2024-10-25",35910.55,35910.55,35910.55,35910.55,0],["2024-10-28",36268.76,36358.31,36268.76,36268.76,2100],["2024-10-29",36000.1,36000.1,35910.55,35910.55,3200],["2024-10-30",35910.55,35910.55,35910.55,35910.55,0],["2024-10-31",35552.34,35820.99,35552.34,35820.99,300],["2024-11-01",36850.85,36850.85,35820.99,36268.76,2900],["2024-11-04",36895.62,36895.62,36358.31,36358.31,1600],["2024-11-05",36716.52,37164.28,36716.52,37164.28,600],["2024-11-06",37164.28,37164.28,37074.73,37074.73,2400],["2024-11-07",37074.73,37074.73,37074.73,37074.73,0],["2024-11-08",36716.52,36716.52,35820.99,35820.99,2800],["2024-11-11",36716.52,36716.52,35820.99,35820.99,1500],["2024-11-12",35820.99,35820.99,35820.99,35820.99,0],["2024-11-13",35820.99,35820.99,35820.99,35820.99,1200],["2024-11-14",35820.99,35820.99,35820.99,35820.99,1800],["2024-11-15",35910.55,35910.55,35910.55,35910.55,1500],["2024-11-18",35820.99,35910.55,35641.89,35820.99,3600],["2024-11-19",35820.99,35820.99,35820.99,35820.99,1000],["2024-11-20",35641.89,35641.89,35552.34,35552.34,1000],["2024-11-21",35552.34,35552.34,35552.34,35552.34,0],["2024-11-22",36716.52,36716.52,35820.99,35820.99,300],["2024-11-25",35820.99,36268.76,35552.34,35820.99,4100],["2024-11-26",35820.99,35820.99,35820.99,35820.99,1000],["2024-11-27",35820.99,35820.99,35820.99,35820.99,300],["2024-11-28",35820.99,35820.99,35820.99,35820.99,1500],["2024-11-29",35507.56,35552.34,35462.78,35552.34,1000],["2024-12-02",35552.34,35552.34,35552.34,35552.34,0],["2024-12-03",34074.72,35820.99,34074.72,35373.23,800],["2024-12-04",35373.23,35373.23,35373.23,35373.23,1000],["2024-12-05",35373.23,35373.23,35373.23,35373.23,0],["2024-12-06",35776.22,35820.99,35776.22,35820.99,300],["2024-12-09",35820.99,35820.99,35820.99,35820.99,1200],["2024-12-10",35507.56,35820.99,35507.56,35820.99,4000],["2024-12-11",35820.99,35820.99,35820.99,35820.99,1000],["2024-12-12",35820.99,35820.99,35820.99,35820.99,1000],["2024-12-13",35820.99,35820.99,35820.99,35820.99,3600],["2024-12-16",35820.99,35820.99,35820.99,35820.99,1000],["2024-12-17",35820.99,35820.99,35820.99,35820.99,0],["2024-12-18",35731.44,35731.44,35731.44,35731.44,300],["2024-12-19",35731.44,35731.44,35731.44,35731.44,0],["2024-12-20",37119.51,37119.51,37119.51,37119.51,100],["2024-12-23",37612.04,37612.04,35597.11,35597.11,600],["2024-12-24",35641.89,35641.89,35641.89,35641.89,100],["2024-12-25",35641.89,35641.89,35641.89,35641.89,0],["2024-12-26",35641.89,37656.82,35641.89,37656.82,6700],["2024-12-27",36297.37,36297.37,36252.05,36252.05,1100],["2024-12-30",36161.42,38064.66,33714.41,38064.66,5800],["2024-12-31",38064.66,38064.66,38064.66,38064.66,0],["2025-01-02",38019.34,38064.66,38019.34,38064.66,300],["2025-01-03",38064.66,38064.66,38064.66,38064.66,0],["2025-01-06",37792.77,37792.77,37792.77,37792.77,100],["2025-01-07",37792.77,37792.77,37792.77,37792.77,0],["2025-01-08",37747.45,37747.45,37747.45,37747.45,200],["2025-01-09",37747.45,37747.45,37747.45,37747.45,0],["2025-01-10",37747.45,37747.45,37747.45,37747.45,0],["2025-01-13",37747.45,37747.45,37747.45,37747.45,0],["2025-01-14",37702.14,37702.14,37702.14,37702.14,100],["2025-01-15",37702.14,37702.14,37702.14,37702.14,0],["2025-01-16",35527.01,35527.01,35527.01,35527.01,2000],["2025-01-17",35527.01,35527.01,35527.01,35527.01,0],["2025-01-20",35436.38,37928.71,35345.75,35436.38,12500],["2025-01-21",35436.38,35481.7,35436.38,35436.38,600],["2025-01-22",35436.38,35436.38,35436.38,35436.38,0],["2025-01-23",35436.38,35436.38,35436.38,35436.38,0],["2025-01-24",36977.09,36977.09,36977.09,36977.09,100],["2025-02-03",38064.66,38064.66,34439.45,36252.05,11400],["2025-02-04",36252.05,36252.05,36252.05,36252.05,0],["2025-02-05",36252.05,36252.05,36252.05,36252.05,5900],["2025-02-06",36161.42,36161.42,36161.42,36161.42,600],["2025-02-07",36161.42,36161.42,34892.6,35436.38,1800],["2025-02-10",35798.9,36297.37,35798.9,36297.37,2000],["2025-02-11",36206.74,36252.05,36206.74,36252.05,5300],["2025-02-12",38245.92,38245.92,35934.85,35934.85,400],["2025-02-13",35934.85,35934.85,35934.85,35934.85,0],["2025-02-14",36252.05,36252.05,36252.05,36252.05,100],["2025-02-17",35798.9,35798.9,35798.9,35798.9,100],["2025-02-18",35844.22,35844.22,35798.9,35798.9,1000],["2025-02-19",36252.05,36252.05,36252.05,36252.05,1000],["2025-02-20",36252.05,36252.05,36252.05,36252.05,1100],["2025-02-21",36252.05,36252.05,36252.05,36252.05,500],["2025-02-24",35798.9,36252.05,35798.9,36252.05,1100],["2025-02-25",36252.05,36252.05,36252.05,36252.05,300],["2025-02-26",36252.05,36252.05,36252.05,36252.05,0],["2025-02-27",36931.78,36931.78,36252.05,36252.05,1800],["2025-02-28",36252.05,36252.05,36252.05,36252.05,500],["2025-03-03",36252.05,36252.05,36252.05,36252.05,1200],["2025-03-04",36252.05,36252.05,35844.22,36252.05,1300],["2025-03-05",36252.05,36252.05,36116.11,36116.11,700],["2025-03-06",36116.11,36116.11,36070.79,36070.79,1300],["2025-03-07",36070.79,36070.79,36070.79,36070.79,1000],["2025-03-10",36070.79,36070.79,35980.16,36025.48,3500],["2025-03-11",36025.48,36025.48,36025.48,36025.48,0],["2025-03-12",35980.16,35980.16,35980.16,35980.16,600],["2025-03-13",35980.16,35980.16,35980.16,35980.16,0],["2025-03-14",35980.16,35980.16,35980.16,35980.16,0],["2025-03-17",35527.01,35527.01,35527.01,35527.01,1000],["2025-03-18",36252.05,36252.05,34937.92,34937.92,200],["2025-03-19",34937.92,34937.92,34937.92,34937.92,0],["2025-03-20",34937.92,34937.92,34937.92,34937.92,0],["2025-03-21",35798.9,35798.9,35798.9,35798.9,2500],["2025-03-24",36252.05,36252.05,35119.18,35119.18,1200],["2025-03-25",35119.18,35119.18,35119.18,35119.18,0],["2025-03-26",35119.18,35119.18,35119.18,35119.18,0],["2025-03-27",35209.81,36252.05,35209.81,36252.05,3900],["2025-03-28",36252.05,36252.05,36252.05,36252.05,0],["2025-03-31",36206.74,36206.74,35617.64,35617.64,500],["2025-04-01",36206.74,36206.74,35481.7,35481.7,3600],["2025-04-02",35572.33,35572.33,35527.01,35527.01,2500],["2025-04-03",35345.75,35345.75,35345.75,35345.75,1200],["2025-04-04",35391.07,35391.07,34892.6,35391.07,6700],["2025-04-08",35345.75,35391.07,34530.08,35345.75,5700],["2025-04-09",35300.44,35300.44,33080.0,33805.04,14400],["2025-04-10",36161.42,36161.42,36161.42,36161.42,200],["2025-04-11",36070.79,36070.79,35934.85,35934.85,1200],["2025-04-14",35889.53,35889.53,35889.53,35889.53,2000],["2025-04-15",35481.7,35481.7,35481.7,35481.7,100],["2025-04-16",35481.7,35481.7,35481.7,35481.7,12900],["2025-04-17",35345.75,35345.75,35345.75,35345.75,100],["2025-04-18",36116.11,37384.93,36116.11,37294.3,7200],["2025-04-21",37294.3,37294.3,37294.3,37294.3,0],["2025-04-22",35481.7,35798.9,35481.7,35798.9,600],["2025-04-23",35798.9,35798.9,35798.9,35798.9,0],["2025-04-24",35798.9,35798.9,35798.9,35798.9,0],["2025-04-25",35753.59,36070.79,35753.59,36070.79,1100],["2025-04-28",36070.79,36070.79,36070.79,36070.79,0],["2025-04-29",36070.79,36070.79,36070.79,36070.79,0],["2025-05-05",35798.9,35798.9,35798.9,35798.9,1100],["2025-05-06",35798.9,35798.9,35798.9,35798.9,0],["2025-05-07",37792.77,37792.77,37475.56,37520.87,600],["2025-05-08",36252.05,36252.05,36252.05,36252.05,100],["2025-05-09",36252.05,36252.05,36252.05,36252.05,0],["2025-05-12",36252.05,36252.05,36252.05,36252.05,6100],["2025-05-13",36252.05,36252.05,36252.05,36252.05,0],["2025-05-14",36252.05,36252.05,36252.05,36252.05,3000],["2025-05-15",36252.05,36252.05,36252.05,36252.05,2000],["2025-05-16",36252.05,36252.05,36252.05,36252.05,0],["2025-05-19",36252.05,36252.05,36252.05,36252.05,0],["2025-05-20",36252.05,36343.83,36252.05,36343.83,300],["2025-05-21",36160.28,36160.28,36160.28,36160.28,100],["2025-05-22",36160.28,36160.28,36160.28,36160.28,0],["2025-05-23",36160.28,36160.28,36160.28,36160.28,100],["2025-05-26",36160.28,36160.28,36160.28,36160.28,0],["2025-05-27",36252.05,36252.05,36252.05,36252.05,5000],["2025-05-28",36206.16,36252.05,36206.16,36252.05,1800],["2025-05-29",36206.16,36206.16,36206.16,36206.16,200],["2025-05-30",35334.28,36206.16,34875.39,35334.28,1800],["2025-06-02",35334.28,35334.28,35334.28,35334.28,10600],["2025-06-03",35334.28,35334.28,35334.28,35334.28,7800],["2025-06-04",36252.05,36252.05,35334.28,35334.28,3300],["2025-06-05",35334.28,35334.28,35334.28,35334.28,500],["2025-06-06",35426.06,35426.06,35334.28,35334.28,4000],["2025-06-09",35334.28,35334.28,35334.28,35334.28,0],["2025-06-10",35150.72,35334.28,35150.72,35334.28,2300],["2025-06-11",35058.95,35104.84,35058.95,35104.84,10700],["2025-06-12",35104.84,35104.84,35104.84,35104.84,0],["2025-06-13",35334.28,35334.28,35334.28,35334.28,5400],["2025-06-16",35517.83,35517.83,35334.28,35380.17,13800],["2025-06-17",35380.17,35380.17,35380.17,35380.17,13600],["2025-06-18",35380.17,35380.17,35334.28,35380.17,6400],["2025-06-19",35380.17,35380.17,35242.5,35334.28,15800],["2025-06-20",34967.17,34967.17,34875.39,34921.28,104300],["2025-06-23",34921.28,34921.28,34232.95,34416.51,34600],["2025-06-24",34141.17,34141.17,33957.62,34003.51,61700],["2025-06-25",34003.51,34003.51,33406.96,33406.96,57100],["2025-06-26",33498.73,33498.73,33039.85,33039.85,74700],["2025-06-27",33039.85,34370.62,33039.85,34370.62,19400],["2025-06-30",34141.17,34783.62,34141.17,34462.39,1000],["2025-07-01",34416.51,34600.06,34416.51,34416.51,1800],["2025-07-02",34416.51,34783.62,34416.51,34416.51,33000],["2025-07-03",34600.06,34600.06,33774.06,34554.17,20900],["2025-07-04",34554.17,34554.17,34554.17,34554.17,300],["2025-07-07",34554.17,34554.17,34554.17,34554.17,1000],["2025-07-08",33590.51,34508.28,33590.51,34508.28,700],["2025-07-09",34508.28,34508.28,34462.39,34462.39,1000],["2025-07-10",34462.39,34462.39,34003.51,34003.51,900],["2025-07-11",34737.73,34829.5,34416.51,34783.62,6500],["2025-07-14",34462.39,34462.39,34462.39,34462.39,1300],["2025-07-15",34462.39,34462.39,34232.95,34278.84,1900],["2025-07-16",34324.73,34324.73,34278.84,34278.84,3600],["2025-07-17",34462.39,34462.39,34416.51,34416.51,300],["2025-07-18",34416.51,34416.51,34416.51,34416.51,0],["2025-07-21",34462.39,34875.39,34416.51,34416.51,900],["2025-07-22",34416.51,34416.51,34416.51,34416.51,0],["2025-07-23",34324.73,34416.51,33957.62,34416.51,4700],["2025-07-24",34141.17,34141.17,34141.17,34141.17,1400],["2025-07-25",34187.06,34416.51,34141.17,34232.95,2700],["2025-07-28",34232.95,34783.62,34232.95,34645.95,17800],["2025-07-29",34645.95,34875.39,34600.06,34875.39,3300],["2025-07-30",34232.95,34875.39,34232.95,34875.39,1600],["2025-07-31",34875.39,35058.95,34875.39,34875.39,13300],["2025-08-01",34921.28,35334.28,34921.28,35334.28,2200],["2025-08-04",35334.28,35334.28,34921.28,35334.28,27200],["2025-08-05",35334.28,35334.28,35334.28,35334.28,0],["2025-08-06",34508.28,34508.28,34416.51,34416.51,2700],["2025-08-07",35334.28,35334.28,34462.39,34462.39,1100],["2025-08-08",34278.84,34875.39,33957.62,34783.62,5200],["2025-08-11",34783.62,34783.62,34645.95,34783.62,900],["2025-08-12",34691.84,36068.5,34416.51,36068.5,10700],["2025-08-13",34370.62,35976.72,34370.62,35976.72,2300],["2025-08-14",35976.72,35976.72,34462.39,34554.17,6600],["2025-08-15",34737.73,34737.73,34508.28,34600.06,2500],["2025-08-18",34370.62,34875.39,34370.62,34875.39,1500],["2025-08-19",34508.28,35058.95,34462.39,34691.84,4400],["2025-08-20",34462.39,35609.61,34462.39,35609.61,13600],["2025-08-21",35609.61,35609.61,35334.28,35334.28,600],["2025-08-22",34737.73,34783.62,34737.73,34737.73,600],["2025-08-25",35334.28,35334.28,34737.73,34737.73,3700],["2025-08-26",34783.62,34783.62,34600.06,34600.06,8800],["2025-08-27",34600.06,34645.95,34554.17,34554.17,2300],["2025-08-28",34508.28,35242.5,34508.28,35242.5,11200],["2025-08-29",34554.17,34691.84,34554.17,34554.17,10400],["2025-09-03",34554.17,34554.17,34554.17,34554.17,6700],["2025-09-04",34829.5,34829.5,34829.5,34829.5,900],["2025-09-05",35150.72,35150.72,34967.17,34967.17,400],["2025-09-08",34783.62,34875.39,34554.17,34783.62,2800],["2025-09-09",34783.62,34783.62,34691.84,34691.84,1000],["2025-09-10",34691.84,34691.84,34691.84,34691.84,200],["2025-09-11",34691.84,34691.84,34691.84,34691.84,700],["2025-09-12",34691.84,34875.39,34691.84,34875.39,4700],["2025-09-15",34921.28,34921.28,34921.28,34921.28,100],["2025-09-16",34921.28,34921.28,34783.62,34783.62,3200],["2025-09-17",34875.39,34875.39,34783.62,34783.62,11300],["2025-09-18",34875.39,34875.39,34783.62,34783.62,15200],["2025-09-19",34554.17,34600.06,34554.17,34600.06,1100],["2025-09-22",34416.51,34600.06,34416.51,34600.06,15600],["2025-09-23",34600.06,34600.06,34600.06,34600.06,0],["2025-09-24",34462.39,34875.39,34462.39,34875.39,500],["2025-09-25",34416.51,34783.62,34416.51,34783.62,900],["2025-09-26",34783.62,34783.62,34783.62,34783.62,0],["2025-09-29",34875.39,34875.39,34829.5,34829.5,5500],["2025-09-30",34462.39,34875.39,34416.51,34875.39,3300],["2025-10-01",34829.5,34875.39,34691.84,34691.84,8400],["2025-10-02",34691.84,34691.84,34691.84,34691.84,2200],["2025-10-03",34875.39,34875.39,34691.84,34875.39,2400],["2025-10-06",35426.06,35517.83,34875.39,34875.39,3000],["2025-10-07",36160.28,36160.28,34875.39,34875.39,900],["2025-10-08",34875.39,34875.39,34875.39,34875.39,8100],["2025-10-09",34875.39,34875.39,34875.39,34875.39,6000],["2025-10-10",34875.39,34875.39,34783.62,34783.62,6800],["2025-10-13",35334.28,35334.28,34875.39,34875.39,11700],["2025-10-14",34875.39,34875.39,34875.39,34875.39,0],["2025-10-15",34875.39,34875.39,34875.39,34875.39,0],["2025-10-16",34783.62,34783.62,34783.62,34783.62,3100],["2025-10-17",34737.73,34783.62,34645.95,34645.95,2600],["2025-10-20",34691.84,34691.84,34645.95,34645.95,4900],["2025-10-21",34829.5,34829.5,34829.5,34829.5,200],["2025-10-22",35058.95,35058.95,35058.95,35058.95,300],["2025-10-23",34416.51,34416.51,34416.51,34416.51,100],["2025-10-24",34416.51,34416.51,34416.51,34416.51,0],["2025-10-27",34462.39,34462.39,34462.39,34462.39,300],["2025-10-28",34416.51,34829.5,34416.51,34829.5,1200],["2025-10-29",34829.5,34875.39,34829.5,34875.39,1300],["2025-10-30",34875.39,35104.84,34875.39,35104.84,1400],["2025-10-31",34462.39,34875.39,34462.39,34875.39,200],["2025-11-03",34875.39,34875.39,34508.28,34508.28,600],["2025-11-04",34508.28,34508.28,34508.28,34508.28,200],["2025-11-05",34967.17,34967.17,34462.39,34462.39,600],["2025-11-06",34508.28,34508.28,34508.28,34508.28,100],["2025-11-07",34875.39,34875.39,34645.95,34875.39,4200],["2025-11-10",34875.39,34875.39,34875.39,34875.39,100],["2025-11-11",34875.39,34875.39,34691.84,34691.84,1300],["2025-11-12",34967.17,34967.17,34875.39,34875.39,2200],["2025-11-13",34875.39,34967.17,34875.39,34967.17,3100],["2025-11-14",34967.17,34967.17,34967.17,34967.17,0],["2025-11-17",35058.95,35288.39,34691.84,34691.84,3700],["2025-11-18",34691.84,34691.84,34691.84,34691.84,0],["2025-11-19",34691.84,34691.84,34691.84,34691.84,100],["2025-11-20",34691.84,34691.84,34691.84,34691.84,0],["2025-11-21",34967.17,34967.17,34645.95,34645.95,500],["2025-11-24",34645.95,34645.95,34645.95,34645.95,2000],["2025-11-25",34645.95,34645.95,34645.95,34645.95,200],["2025-11-26",34967.17,34967.17,34645.95,34645.95,200],["2025-11-27",34600.06,34600.06,34600.06,34600.06,2000],["2025-11-28",34783.62,34783.62,34783.62,34783.62,100],["2025-12-01",34783.62,34875.39,34783.62,34875.39,700],["2025-12-02",34875.39,34875.39,34875.39,34875.39,0],["2025-12-03",34875.39,34875.39,34554.17,34554.17,300],["2025-12-04",33611.36,35732.69,33611.36,35732.69,3700],["2025-12-05",35732.69,35732.69,35732.69,35732.69,0],["2025-12-08",35308.42,35308.42,35261.28,35261.28,200],["2025-12-09",34884.16,34884.16,34884.16,34884.16,2000],["2025-12-10",34884.16,34884.16,34884.16,34884.16,1000],["2025-12-11",34884.16,34884.16,34884.16,34884.16,0],["2025-12-12",34789.88,34789.88,34789.88,34789.88,1600],["2025-12-15",34695.59,34695.59,33941.34,33941.34,3800],["2025-12-16",34789.88,35732.69,34789.88,35732.69,300],["2025-12-17",33941.34,33941.34,33941.34,33941.34,3900],["2025-12-18",34789.88,34789.88,34789.88,34789.88,400],["2025-12-19",34648.45,34695.59,33941.34,33941.34,300],["2025-12-22",33941.34,33941.34,33941.34,33941.34,2000],["2025-12-23",33941.34,33941.34,33941.34,33941.34,3000],["2025-12-24",33941.34,33941.34,33941.34,33941.34,900],["2025-12-25",34601.31,34601.31,34601.31,34601.31,1100],["2025-12-26",34742.74,34742.74,33092.81,33092.81,2300],["2025-12-29",33375.65,33847.06,33375.65,33375.65,3000],["2025-12-30",33422.79,33422.79,33187.09,33187.09,10100],["2025-12-31",33187.09,33941.34,33187.09,33187.09,12600],["2026-01-05",33941.34,33941.34,33941.34,33941.34,500],["2026-01-06",33187.09,33941.34,33187.09,33941.34,1000],["2026-01-07",33187.09,33941.34,33187.09,33894.2,1900],["2026-01-08",33894.2,33894.2,33894.2,33894.2,0],["2026-01-09",33894.2,33894.2,33375.65,33375.65,1800],["2026-01-12",33375.65,33375.65,33375.65,33375.65,200],["2026-01-13",33375.65,33375.65,33375.65,33375.65,0],["2026-01-14",33517.08,33517.08,33469.93,33469.93,200],["2026-01-15",33941.34,33941.34,33941.34,33941.34,600],["2026-01-16",34412.75,34412.75,34035.62,34035.62,2300],["2026-01-19",34035.62,34035.62,34035.62,34035.62,0],["2026-01-20",33941.34,34412.75,33941.34,34412.75,1500],["2026-01-21",33941.34,33941.34,33941.34,33941.34,1200],["2026-01-22",33941.34,33941.34,33941.34,33941.34,1000],["2026-01-23",34035.62,34365.61,34035.62,34365.61,900],["2026-01-26",34365.61,34365.61,34365.61,34365.61,100],["2026-01-27",34365.61,34884.16,33941.34,33941.34,1600],["2026-01-28",33941.34,33941.34,33941.34,33941.34,0],["2026-01-29",33941.34,33941.34,33941.34,33941.34,0],["2026-01-30",33941.34,33941.34,33941.34,33941.34,400],["2026-02-02",33988.48,33988.48,33988.48,33988.48,100],["2026-02-03",33092.81,34318.47,33092.81,33988.48,5500],["2026-02-04",34129.91,34129.91,34129.91,34129.91,100],["2026-02-05",33234.23,33281.37,33234.23,33234.23,1800],["2026-02-06",33234.23,33281.37,33234.23,33281.37,4200],["2026-02-09",33564.22,33564.22,33564.22,33564.22,900],["2026-02-10",33187.09,33187.09,33092.81,33092.81,3600],["2026-02-11",33092.81,33092.81,33092.81,33092.81,600],["2026-02-12",33092.81,33469.93,33092.81,33469.93,200],["2026-02-13",33469.93,33469.93,33469.93,33469.93,0],["2026-02-23",33941.34,34412.75,33847.06,33847.06,1900],["2026-02-24",33847.06,33847.06,33658.5,33658.5,800],["2026-02-25",33658.5,33658.5,33658.5,33658.5,0],["2026-02-26",34129.91,34129.91,34129.91,34129.91,200],["2026-02-27",34129.91,34129.91,33941.34,33941.34,900],["2026-03-02",33941.34,33941.34,33941.34,33941.34,1600],["2026-03-03",33941.34,33941.34,33941.34,33941.34,200],["2026-03-04",33941.34,33941.34,33941.34,33941.34,0],["2026-03-05",33941.34,34035.62,33941.34,34035.62,2000],["2026-03-06",33234.23,33234.23,33234.23,33234.23,100],["2026-03-09",33045.67,33045.67,32951.39,32951.39,3900],["2026-03-10",34412.75,34412.75,34412.75,34412.75,300],["2026-03-11",34365.61,34365.61,34082.76,34082.76,600],["2026-03-12",34082.76,34082.76,33187.09,33894.2,7800],["2026-03-13",33894.2,33894.2,33469.93,33847.06,5600],["2026-03-16",33894.2,33894.2,33752.78,33752.78,200],["2026-03-17",33187.09,33187.09,33187.09,33187.09,5000],["2026-03-18",33658.5,33658.5,33658.5,33658.5,100],["2026-03-19",33092.81,33281.37,33092.81,33281.37,4900],["2026-03-20",33469.93,33705.64,33469.93,33705.64,6600],["2026-03-23",32998.53,32998.53,32715.68,32904.25,10400],["2026-03-24",32998.53,33139.95,32998.53,32998.53,2800],["2026-03-25",33469.93,33941.34,32809.96,33941.34,5400],["2026-03-26",33941.34,33941.34,32998.53,33941.34,2600],["2026-03-27",32998.53,33328.51,32998.53,33281.37,3000],["2026-03-30",32998.53,33234.23,32998.53,33234.23,12200],["2026-03-31",32998.53,33611.36,32998.53,33611.36,3100],["2026-04-01",33234.23,33658.5,32998.53,32998.53,6200],["2026-04-02",33045.67,33045.67,32904.25,32998.53,14300],["2026-04-03",32998.53,32998.53,32621.4,32621.4,8300],["2026-04-06",32998.53,32998.53,32621.4,32621.4,7200],["2026-04-07",32998.53,32998.53,32621.4,32715.68,5100],["2026-04-08",32527.12,32809.96,32527.12,32809.96,1200],["2026-04-09",32998.53,32998.53,32998.53,32998.53,2400],["2026-04-10",32998.53,32998.53,32809.96,32809.96,3800],["2026-04-13",32809.96,32951.39,32809.96,32951.39,1900],["2026-04-14",32951.39,32998.53,32951.39,32951.39,7000],["2026-04-15",32951.39,32951.39,32904.25,32951.39,3400],["2026-04-16",32857.1,32857.1,32809.96,32809.96,1300],["2026-04-17",32998.53,32998.53,32809.96,32904.25,1200],["2026-04-20",32998.53,33469.93,32857.1,33422.79,1000],["2026-04-21",32857.1,33469.93,32809.96,32998.53,2900],["2026-04-22",32998.53,32998.53,32998.53,32998.53,1300],["2026-04-23",32610.31,32610.31,32610.31,32610.31,1400],["2026-04-24",32901.47,32901.47,32901.47,32901.47,300],["2026-04-28",32804.42,32804.42,31057.44,32027.98,12600],["2026-04-29",32076.51,32076.51,32076.51,32076.51,400],["2026-05-04",32076.51,32319.15,32076.51,32319.15,300],["2026-05-05",32755.89,32755.89,32125.04,32125.04,1100],["2026-05-06",32707.36,32707.36,32610.31,32610.31,1500],["2026-05-07",32076.51,32076.51,32076.51,32076.51,100],["2026-05-08",32125.04,32464.73,30183.95,32464.73,1700],["2026-05-11",32464.73,32464.73,32464.73,32464.73,0],["2026-05-12",32416.2,32610.31,31736.82,31736.82,3800],["2026-05-13",31736.82,32027.98,31639.76,32027.98,2200],["2026-05-14",31979.46,32222.09,31979.46,32222.09,1300],["2026-05-15",31930.93,31930.93,31057.44,31057.44,3800],["2026-05-18",31251.55,31251.55,31057.44,31057.44,15200],["2026-05-19",32027.98,32027.98,31348.6,31542.71,4500],["2026-05-20",31542.71,31542.71,31542.71,31542.71,5000],["2026-05-21",31154.49,31542.71,31154.49,31154.49,4200],["2026-05-22",31251.55,31251.55,31057.44,31057.44,1700],["2026-05-25",31057.44,32319.15,31057.44,31057.44,9500],["2026-05-26",31057.44,32998.53,31057.44,32998.53,21000],["2026-05-27",31105.96,32950.0,31105.96,32950.0,200],["2026-05-28",32000.0,32000.0,31800.0,31850.0,4200],["2026-05-29",31900.0,31900.0,31900.0,31900.0,200],["2026-06-01",31900.0,33350.0,31900.0,33350.0,200],["2026-06-02",33350.0,33350.0,31350.0,31350.0,1100],["2026-06-03",31950.0,32000.0,31500.0,32000.0,3500],["2026-06-04",32000.0,32000.0,32000.0,32000.0,400],["2026-06-05",32000.0,33000.0,32000.0,33000.0,2500],["2026-06-08",33000.0,33000.0,33000.0,33000.0,0],["2026-06-09",31200.0,32950.0,31200.0,32950.0,200],["2026-06-10",32950.0,32950.0,32950.0,32950.0,0],["2026-06-11",32000.0,32750.0,32000.0,32750.0,1100],["2026-06-12",32100.0,32750.0,32100.0,32750.0,500],["2026-06-15",32750.0,32750.0,32750.0,32750.0,700],["2026-06-16",32700.0,32700.0,32700.0,32700.0,400],["2026-06-17",32000.0,32000.0,31200.0,32000.0,2700],["2026-06-18",32000.0,32500.0,32000.0,32500.0,1900],["2026-06-19",32500.0,32500.0,32500.0,32500.0,4700],["2026-06-22",32500.0,32500.0,32500.0,32500.0,100],["2026-06-23",32500.0,32500.0,32450.0,32500.0,1100],["2026-06-24",32500.0,32500.0,32500.0,32500.0,600],["2026-06-25",32500.0,32500.0,32500.0,32500.0,0],["2026-06-26",32500.0,32500.0,32500.0,32500.0,6400],["2026-06-29",33750.0,33750.0,33750.0,33750.0,100],["2026-06-30",32800.0,33000.0,32800.0,33000.0,2100],["2026-07-01",32100.0,33150.0,32100.0,33150.0,2500],["2026-07-02",33150.0,33150.0,33150.0,33150.0,0],["2026-07-03",32500.0,32500.0,32500.0,32500.0,100],["2026-07-06",32500.0,32500.0,32000.0,32000.0,1600],["2026-07-07",32050.0,32850.0,32050.0,32100.0,4000],["2026-07-08",32500.0,32500.0,32100.0,32100.0,600],["2026-07-09",32100.0,32850.0,32100.0,32850.0,1300],["2026-07-10",32050.0,32750.0,32050.0,32200.0,1500],["2026-07-13",33000.0,33000.0,32000.0,32000.0,1900],["2026-07-14",32000.0,32000.0,32000.0,32000.0,4900],["2026-07-15",31950.0,32000.0,31950.0,32000.0,7900],["2026-07-16",31500.0,31500.0,31500.0,31500.0,1600],["2026-07-17",32000.0,32000.0,31600.0,32000.0,4300],["2026-07-20",31500.0,31900.0,31500.0,31850.0,15500],["2026-07-21",31850.0,31850.0,31850.0,31850.0,0],["2026-07-22",31800.0,31900.0,31400.0,31900.0,11300],["2026-07-23",32150.0,32300.0,32000.0,32000.0,8000],["2026-07-24",32200.0,32200.0,31600.0,31900.0,4500],["2026-07-27",31550.0,32000.0,31550.0,32000.0,4500],["2026-07-28",32000.0,32000.0,32000.0,32000.0,700],["2026-07-29",32200.0,32200.0,31500.0,31750.0,1900],["2026-07-30",31900.0,31900.0,31500.0,31900.0,1500],["2026-07-31",31900.0,31900.0,31500.0,31500.0,5500],["2026-08-03",31500.0,31500.0,31500.0,31500.0,100],["2026-08-04",31500.0,31500.0,31500.0,31500.0,11500],["2026-08-05",32000.0,32000.0,32000.0,32000.0,100],["2026-08-06",32000.0,32000.0,32000.0,32000.0,11000],["2026-08-07",31500.0,32000.0,31500.0,32000.0,3100],["2026-08-10",32200.0,32200.0,32000.0,32000.0,1100],["2026-08-11",32000.0,32500.0,32000.0,32500.0,200],["2026-08-12",32500.0,32500.0,32500.0,32500.0,0],["2026-08-13",32000.0,32000.0,32000.0,32000.0,200],["2026-08-14",32200.0,32200.0,32200.0,32200.0,800],["2026-08-17",32200.0,32200.0,32200.0,32200.0,0],["2026-08-18",33000.0,33000.0,32200.0,32200.0,400],["2026-08-19",31700.0,32200.0,31700.0,32200.0,1900],["2026-08-20",32200.0,32200.0,32200.0,32200.0,1000],["2026-08-21",33000.0,33000.0,33000.0,33000.0,200],["2026-08-24",32950.0,33000.0,32950.0,33000.0,800],["2026-08-25",32000.0,33800.0,32000.0,33800.0,1400],["2026-08-26",33000.0,33000.0,32000.0,32000.0,1500],["2026-08-27",32000.0,32000.0,32000.0,32000.0,0],["2026-08-28",32000.0,32000.0,32000.0,32000.0,1300],["2026-09-03",31550.0,32000.0,31550.0,32000.0,2200],["2026-09-04",32000.0,32000.0,32000.0,32000.0,0],["2026-09-07",32000.0,32000.0,32000.0,32000.0,100],["2026-09-08",32000.0,32000.0,32000.0,32000.0,0],["2026-09-09",31550.0,32000.0,31500.0,32000.0,2100],["2026-09-10",32000.0,32000.0,32000.0,32000.0,5000],["2026-09-11",31900.0,31900.0,31900.0,31900.0,300],["2026-09-14",31600.0,31600.0,31550.0,31550.0,3700],["2026-09-15",31700.0,31700.0,31550.0,31550.0,400],["2026-09-16",31550.0,31550.0,31550.0,31550.0,300],["2026-09-17",31550.0,31550.0,31550.0,31550.0,100],["2026-09-18",32500.0,32500.0,32500.0,32500.0,100],["2026-09-21",32500.0,32500.0,32500.0,32500.0,400],["2026-09-22",32000.0,32000.0,31550.0,31600.0,6800],["2026-09-23",31600.0,31600.0,31500.0,31600.0,2200],["2026-09-24",31600.0,31600.0,31600.0,31600.0,0],["2026-09-25",31500.0,31600.0,31500.0,31600.0,7300],["2026-09-28",31600.0,31600.0,31500.0,31550.0,3200],["2026-09-29",31550.0,31600.0,31550.0,31600.0,5000],["2026-09-30",31500.0,32450.0,31500.0,32450.0,1600],["2026-10-01",32450.0,32450.0,31750.0,31750.0,3800],["2026-10-02",32400.0,32400.0,32400.0,32400.0,400],["2026-10-05",32400.0,32400.0,32400.0,32400.0,3700],["2026-10-06",32500.0,32850.0,32400.0,32850.0,600],["2026-10-07",32850.0,32850.0,31800.0,31800.0,1500],["2026-10-08",31800.0,32800.0,31800.0,32800.0,5400],["2026-10-09",32400.0,32800.0,32400.0,32800.0,600],["2026-10-12",32750.0,32850.0,32750.0,32800.0,2500]]}