{"sym":"TCO","index":false,"bars":[["2009-09-24",0.0,0.0,0.0,0.0,0],["2009-09-25",0.0,0.0,0.0,0.0,0],["2009-09-28",0.0,0.0,0.0,0.0,0],["2009-09-29",0.0,0.0,0.0,0.0,0],["2009-09-30",0.0,0.0,0.0,0.0,0],["2009-10-01",0.0,0.0,0.0,0.0,0],["2009-10-02",0.0,0.0,0.0,0.0,0],["2009-10-05",0.0,0.0,0.0,0.0,0],["2009-10-06",2326.76,2326.76,1661.97,1661.97,5010],["2009-10-07",1661.97,1661.97,1661.97,1661.97,0],["2009-10-08",1661.97,1661.97,1661.97,1661.97,0],["2009-10-09",1661.97,1661.97,1661.97,1661.97,0],["2009-10-12",1661.97,1661.97,1661.97,1661.97,0],["2009-10-13",1828.17,1828.17,1828.17,1828.17,10],["2009-10-14",1828.17,1828.17,1828.17,1828.17,0],["2009-10-15",1828.17,1828.17,1828.17,1828.17,2350],["2009-10-16",1994.37,1994.37,1994.37,1994.37,1150],["2009-10-19",2160.57,2160.57,2160.57,2160.57,1000],["2009-10-20",2360.0,2360.0,2360.0,2360.0,1000],["2009-10-21",2360.0,2360.0,2360.0,2360.0,0],["2009-10-22",2583.94,2583.94,2583.94,2583.94,1020],["2009-10-23",2842.34,2842.34,2842.34,2842.34,20],["2009-10-26",2790.66,2790.66,2790.66,2790.66,1000],["2009-10-27",2790.66,2790.66,2790.66,2790.66,0],["2009-10-29",2790.66,2790.66,2790.66,2790.66,0],["2009-10-30",2790.66,2790.66,2790.66,2790.66,0],["2009-11-02",2790.66,2790.66,2790.66,2790.66,0],["2009-11-03",2790.66,2790.66,2790.66,2790.66,0],["2009-11-04",2790.66,2790.66,2790.66,2790.66,0],["2009-11-05",2790.66,2790.66,2790.66,2790.66,0],["2009-11-06",2790.66,2790.66,2790.66,2790.66,0],["2009-11-09",2790.66,2790.66,2790.66,2790.66,0],["2009-11-10",2790.66,2790.66,2790.66,2790.66,0],["2009-11-11",2790.66,2790.66,2790.66,2790.66,0],["2009-11-12",2790.66,2790.66,2790.66,2790.66,0],["2009-11-13",2790.66,2790.66,2790.66,2790.66,0],["2009-11-16",2790.66,2790.66,2790.66,2790.66,0],["2009-11-17",2790.66,2790.66,2790.66,2790.66,0],["2009-11-18",2790.66,2790.66,2790.66,2790.66,0],["2009-11-19",2790.66,2790.66,2790.66,2790.66,0],["2009-11-20",2790.66,2790.66,2790.66,2790.66,0],["2009-11-23",2790.66,2790.66,2790.66,2790.66,0],["2009-11-24",2790.66,2790.66,2790.66,2790.66,20000],["2009-11-25",2790.66,2790.66,2790.66,2790.66,0],["2009-11-26",2790.66,2790.66,2790.66,2790.66,0],["2009-11-27",2790.66,2790.66,2790.66,2790.66,0],["2009-11-30",2790.66,2790.66,2790.66,2790.66,0],["2009-12-01",2790.66,2790.66,2790.66,2790.66,0],["2009-12-02",2790.66,2790.66,2790.66,2790.66,0],["2009-12-03",2790.66,2790.66,2790.66,2790.66,0],["2009-12-04",2790.66,2790.66,2790.66,2790.66,0],["2009-12-07",2790.66,2790.66,2790.66,2790.66,0],["2009-12-08",2790.66,2790.66,2790.66,2790.66,0],["2009-12-09",2790.66,2790.66,2790.66,2790.66,0],["2009-12-10",2790.66,2790.66,2790.66,2790.66,0],["2009-12-11",2790.66,2790.66,2790.66,2790.66,0],["2009-12-14",2790.66,2790.66,2790.66,2790.66,0],["2009-12-15",2790.66,2790.66,2790.66,2790.66,0],["2009-12-16",2790.66,2790.66,2790.66,2790.66,0],["2009-12-17",2790.66,2790.66,2790.66,2790.66,0],["2009-12-18",2790.66,2790.66,2790.66,2790.66,0],["2009-12-21",2790.66,2790.66,2790.66,2790.66,0],["2009-12-22",2790.66,2790.66,2790.66,2790.66,0],["2009-12-23",2790.66,2790.66,2790.66,2790.66,0],["2009-12-24",2790.66,2790.66,2790.66,2790.66,0],["2009-12-25",2790.66,2790.66,2790.66,2790.66,0],["2009-12-28",2790.66,2790.66,2790.66,2790.66,0],["2009-12-29",2790.66,2790.66,2790.66,2790.66,0],["2009-12-30",2790.66,2790.66,2790.66,2790.66,0],["2009-12-31",2790.66,2790.66,2790.66,2790.66,0],["2010-01-04",2790.66,2790.66,2790.66,2790.66,0],["2010-01-05",2790.66,2790.66,2790.66,2790.66,0],["2010-01-06",2790.66,2790.66,2790.66,2790.66,0],["2010-01-07",2790.66,2790.66,2790.66,2790.66,0],["2010-01-08",2790.66,2790.66,2790.66,2790.66,0],["2010-01-11",2790.66,2790.66,2790.66,2790.66,0],["2010-01-12",2790.66,2790.66,2790.66,2790.66,0],["2010-01-13",2790.66,2790.66,2790.66,2790.66,0],["2010-01-14",2790.66,2790.66,2790.66,2790.66,0],["2010-01-18",2790.66,2790.66,2790.66,2790.66,0],["2010-01-19",2790.66,2790.66,2790.66,2790.66,0],["2010-01-20",2790.66,2790.66,2790.66,2790.66,0],["2010-01-21",2790.66,2790.66,2790.66,2790.66,0],["2010-01-22",2790.66,2790.66,2790.66,2790.66,0],["2010-01-25",2790.66,2790.66,2790.66,2790.66,0],["2010-01-26",2790.66,2790.66,2790.66,2790.66,0],["2010-01-27",2790.66,2790.66,2790.66,2790.66,0],["2010-01-28",2790.66,2790.66,2790.66,2790.66,0],["2010-01-29",2790.66,2790.66,2790.66,2790.66,0],["2010-02-01",2790.66,2790.66,2790.66,2790.66,0],["2010-02-02",2790.66,2790.66,2790.66,2790.66,0],["2010-02-03",2790.66,2790.66,2790.66,2790.66,0],["2010-02-04",2790.66,2790.66,2790.66,2790.66,0],["2010-02-05",2790.66,2790.66,2790.66,2790.66,0],["2010-02-08",2790.66,2790.66,2790.66,2790.66,0],["2010-02-09",2790.66,2790.66,2790.66,2790.66,10000],["2010-02-10",2790.66,2790.66,2790.66,2790.66,0],["2010-02-11",2790.66,2790.66,2790.66,2790.66,0],["2010-02-12",2790.66,2790.66,2790.66,2790.66,0],["2010-02-22",2790.66,2790.66,2790.66,2790.66,0],["2010-02-23",2790.66,2790.66,2790.66,2790.66,0],["2010-02-24",2790.66,2790.66,2790.66,2790.66,0],["2010-02-25",2790.66,2790.66,2790.66,2790.66,0],["2010-02-26",2790.66,2790.66,2790.66,2790.66,0],["2010-03-01",2790.66,2790.66,2790.66,2790.66,0],["2010-03-02",2790.66,2790.66,2790.66,2790.66,0],["2010-03-03",2790.66,2790.66,2790.66,2790.66,0],["2010-03-04",2790.66,2790.66,2790.66,2790.66,0],["2010-03-05",2790.66,2790.66,2790.66,2790.66,0],["2010-03-08",2790.66,2790.66,2790.66,2790.66,0],["2010-03-09",2790.66,2790.66,2790.66,2790.66,0],["2010-03-10",2790.66,2790.66,2790.66,2790.66,0],["2010-03-11",2790.66,2790.66,2790.66,2790.66,0],["2010-03-12",2790.66,2790.66,2790.66,2790.66,0],["2010-03-15",2790.66,2790.66,2790.66,2790.66,0],["2010-03-16",2790.66,2790.66,2790.66,2790.66,0],["2010-03-17",2790.66,2790.66,2790.66,2790.66,0],["2010-03-18",2790.66,2790.66,2790.66,2790.66,0],["2010-03-19",2790.66,2790.66,2790.66,2790.66,0],["2010-03-22",2790.66,2790.66,2790.66,2790.66,0],["2010-03-23",2790.66,2790.66,2790.66,2790.66,0],["2010-03-24",2790.66,2790.66,2790.66,2790.66,0],["2010-03-25",2790.66,2790.66,2790.66,2790.66,0],["2010-03-26",2790.66,2790.66,2790.66,2790.66,0],["2010-03-29",2790.66,2790.66,2790.66,2790.66,0],["2010-03-30",2790.66,2790.66,2790.66,2790.66,0],["2010-03-31",2790.66,2790.66,2790.66,2790.66,0],["2010-04-01",2790.66,2790.66,2790.66,2790.66,0],["2010-04-02",2790.66,2790.66,2790.66,2790.66,0],["2010-04-05",2790.66,2790.66,2790.66,2790.66,0],["2010-04-06",2790.66,2790.66,2790.66,2790.66,0],["2010-04-07",2790.66,2790.66,2790.66,2790.66,0],["2010-04-09",2790.66,2790.66,2790.66,2790.66,0],["2010-04-12",2790.66,2790.66,2790.66,2790.66,0],["2010-04-13",2790.66,2790.66,2790.66,2790.66,0],["2010-04-14",2790.66,2790.66,2790.66,2790.66,0],["2010-04-15",2790.66,2790.66,2790.66,2790.66,0],["2010-04-16",2899.39,2899.39,2899.39,2899.39,1000],["2010-04-19",2899.39,2899.39,2899.39,2899.39,0],["2010-04-20",2899.39,2899.39,2899.39,2899.39,0],["2010-04-21",2899.39,2899.39,2899.39,2899.39,0],["2010-04-22",2899.39,2899.39,2899.39,2899.39,0],["2010-04-26",2899.39,2899.39,2899.39,2899.39,0],["2010-04-27",2899.39,2899.39,2899.39,2899.39,0],["2010-04-28",2899.39,2899.39,2899.39,2899.39,0],["2010-04-29",2899.39,2899.39,2899.39,2899.39,0],["2010-05-04",2899.39,2899.39,2899.39,2899.39,0],["2010-05-05",2899.39,2899.39,2899.39,2899.39,0],["2010-05-06",2899.39,2899.39,2899.39,2899.39,0],["2010-05-07",2899.39,2899.39,2899.39,2899.39,0],["2010-05-10",2899.39,2899.39,2899.39,2899.39,0],["2010-05-11",2899.39,2899.39,2899.39,2899.39,0],["2010-05-12",2899.39,2899.39,2899.39,2899.39,0],["2010-05-13",2899.39,2899.39,2899.39,2899.39,0],["2010-05-14",2899.39,2899.39,2899.39,2899.39,0],["2010-05-17",2899.39,2899.39,2899.39,2899.39,0],["2010-05-18",2899.39,2899.39,2899.39,2899.39,0],["2010-05-19",2899.39,2899.39,2899.39,2899.39,0],["2010-05-20",2899.39,2899.39,2899.39,2899.39,0],["2010-05-21",2899.39,2899.39,2899.39,2899.39,0],["2010-05-24",2899.39,2899.39,2899.39,2899.39,0],["2010-05-25",2899.39,2899.39,2899.39,2899.39,0],["2010-05-26",2899.39,2899.39,2899.39,2899.39,0],["2010-05-27",2899.39,2899.39,2899.39,2899.39,0],["2010-05-28",2899.39,2899.39,2899.39,2899.39,0],["2010-05-31",2899.39,2899.39,2899.39,2899.39,0],["2010-06-01",2899.39,2899.39,2899.39,2899.39,0],["2010-06-02",2899.39,2899.39,2899.39,2899.39,0],["2010-06-03",2899.39,2899.39,2899.39,2899.39,0],["2010-06-04",2899.39,2899.39,2899.39,2899.39,0],["2010-06-07",2899.39,2899.39,2899.39,2899.39,0],["2010-06-08",2899.39,2899.39,2899.39,2899.39,0],["2010-06-09",2899.39,2899.39,2899.39,2899.39,0],["2010-06-10",2899.39,2899.39,2899.39,2899.39,0],["2010-06-11",2899.39,2899.39,2899.39,2899.39,0],["2010-06-14",2899.39,2899.39,2899.39,2899.39,0],["2010-06-15",2899.39,2899.39,2899.39,2899.39,0],["2010-06-16",2899.39,2899.39,2899.39,2899.39,0],["2010-06-17",2899.39,2899.39,2899.39,2899.39,0],["2010-06-18",2899.39,2899.39,2899.39,2899.39,0],["2010-06-21",2899.39,2899.39,2899.39,2899.39,0],["2010-06-22",2660.83,2660.83,2660.83,2660.83,5000],["2010-06-23",2660.83,2660.83,2660.83,2660.83,0],["2010-06-24",2660.83,2660.83,2660.83,2660.83,0],["2010-06-25",2660.83,2660.83,2660.83,2660.83,0],["2010-06-28",2660.83,2660.83,2660.83,2660.83,0],["2010-06-29",2660.83,2660.83,2660.83,2660.83,0],["2010-06-30",2660.83,2660.83,2660.83,2660.83,0],["2010-07-01",2660.83,2660.83,2660.83,2660.83,0],["2010-07-02",2917.74,2917.74,2917.74,2917.74,3530],["2010-07-05",2917.74,3119.59,2917.74,3119.59,6000],["2010-07-06",3046.19,3046.19,3046.19,3046.19,0],["2010-07-07",3339.8,3339.8,3339.8,3339.8,1000],["2010-07-08",3670.11,3670.11,3670.11,3670.11,1000],["2010-07-09",4018.77,4018.77,4018.77,4018.77,500],["2010-07-12",4312.38,4312.38,4312.38,4312.38,100],["2010-07-13",4734.44,4734.44,4734.44,4734.44,10],["2010-07-14",4771.14,4771.14,4587.64,4587.64,4600],["2010-07-15",5193.21,5193.21,5193.21,5193.21,0],["2010-07-16",5193.21,5193.21,5193.21,5193.21,0],["2010-07-19",5193.21,5193.21,5193.21,5193.21,0],["2010-07-20",5193.21,5193.21,5193.21,5193.21,0],["2010-07-21",5193.21,5193.21,5193.21,5193.21,0],["2010-07-22",5193.21,5193.21,5193.21,5193.21,0],["2010-07-23",5193.21,5193.21,5193.21,5193.21,0],["2010-07-26",5193.21,5193.21,5193.21,5193.21,0],["2010-07-27",5193.21,5193.21,5193.21,5193.21,0],["2010-07-28",5193.21,5193.21,5193.21,5193.21,0],["2010-07-29",5193.21,5193.21,5193.21,5193.21,0],["2010-07-30",5193.21,5193.21,5193.21,5193.21,0],["2010-08-02",5707.02,5707.02,5707.02,5707.02,1000],["2010-08-03",5707.02,5707.02,5707.02,5707.02,0],["2010-08-04",5707.02,5707.02,5707.02,5707.02,0],["2010-08-05",5707.02,5707.02,5707.02,5707.02,0],["2010-08-06",5872.18,5872.18,5872.18,5872.18,6000],["2010-08-09",5872.18,5872.18,5872.18,5872.18,0],["2010-08-10",5872.18,5872.18,5872.18,5872.18,0],["2010-08-11",5872.18,5872.18,5872.18,5872.18,0],["2010-08-12",5872.18,5872.18,5872.18,5872.18,0],["2010-08-13",5284.96,5284.96,5284.96,5284.96,100],["2010-08-16",4771.14,4771.14,4771.14,4771.14,100],["2010-08-17",4294.03,4294.03,4294.03,4294.03,100],["2010-08-18",3871.97,3871.97,3871.97,3871.97,100],["2010-08-19",3486.6,3486.6,3486.6,3486.6,100],["2010-08-20",3137.94,3137.94,3137.94,3137.94,100],["2010-08-23",2825.98,2825.98,2825.98,2825.98,100],["2010-08-24",2550.73,2550.73,2550.73,2550.73,100],["2010-08-25",2312.17,2312.17,2312.17,2312.17,100],["2010-08-26",2312.17,2312.17,2312.17,2312.17,0],["2010-08-27",2312.17,2312.17,2312.17,2312.17,0],["2010-08-30",2091.96,2091.96,2091.96,2091.96,300],["2010-08-31",2091.96,2091.96,2091.96,2091.96,0],["2010-09-01",2018.56,2018.56,1926.81,1926.81,600],["2010-09-06",1908.46,1908.46,1908.46,1908.46,2000],["2010-09-07",1908.46,1908.46,1908.46,1908.46,0],["2010-09-08",1908.46,1908.46,1908.46,1908.46,0],["2010-09-09",1724.95,2018.56,1724.95,2018.56,3400],["2010-09-10",1926.81,1926.81,1926.81,1926.81,200],["2010-09-13",1926.81,1926.81,1926.81,1926.81,0],["2010-09-14",1981.86,1981.86,1981.86,1981.86,100],["2010-09-15",1981.86,1981.86,1981.86,1981.86,0],["2010-09-16",1981.86,1981.86,1981.86,1981.86,0],["2010-09-17",1798.35,1798.35,1798.35,1798.35,900],["2010-09-20",1798.35,1798.35,1798.35,1798.35,0],["2010-09-21",1926.81,1926.81,1926.81,1926.81,100],["2010-09-22",2110.31,2110.31,2110.31,2110.31,100],["2010-09-23",2110.31,2110.31,2110.31,2110.31,0],["2010-09-24",2110.31,2110.31,2110.31,2110.31,0],["2010-09-27",2018.56,2110.31,2018.56,2110.31,4000],["2010-09-28",2036.91,2036.91,2036.91,2036.91,0],["2010-09-29",2055.26,2055.26,2055.26,2055.26,3100],["2010-09-30",2055.26,2073.61,2055.26,2073.61,21000],["2010-10-01",2055.26,2055.26,2055.26,2055.26,0],["2010-10-04",1963.51,2018.56,1963.51,2018.56,3900],["2010-10-05",1981.86,1981.86,1981.86,1981.86,0],["2010-10-06",2018.56,2018.56,2018.56,2018.56,1900],["2010-10-07",2018.56,2018.56,2018.56,2018.56,0],["2010-10-08",2018.56,2018.56,2018.56,2018.56,0],["2010-10-11",2018.56,2018.56,2018.56,2018.56,0],["2010-10-12",1963.51,1963.51,1963.51,1963.51,5000],["2010-10-13",1963.51,1963.51,1963.51,1963.51,3000],["2010-10-14",1945.16,1945.16,1945.16,1945.16,10000],["2010-10-15",1945.16,1945.16,1945.16,1945.16,0],["2010-10-18",1945.16,1945.16,1945.16,1945.16,0],["2010-10-19",1945.16,1945.16,1945.16,1945.16,2000],["2010-10-20",1945.16,1945.16,1945.16,1945.16,0],["2010-10-21",1945.16,1945.16,1945.16,1945.16,0],["2010-10-22",1945.16,1945.16,1945.16,1945.16,0],["2010-10-25",1945.16,1945.16,1945.16,1945.16,0],["2010-10-26",1945.16,1945.16,1945.16,1945.16,0],["2010-10-27",1945.16,1945.16,1945.16,1945.16,0],["2010-10-28",1945.16,1945.16,1945.16,1945.16,0],["2010-10-29",1945.16,1945.16,1945.16,1945.16,0],["2010-11-01",1945.16,1945.16,1945.16,1945.16,0],["2010-11-02",1945.16,1945.16,1945.16,1945.16,0],["2010-11-03",2018.56,2018.56,2018.56,2018.56,3000],["2010-11-04",2018.56,2018.56,2018.56,2018.56,0],["2010-11-05",2018.56,2018.56,2018.56,2018.56,0],["2010-11-08",2018.56,2018.56,2018.56,2018.56,0],["2010-11-09",2018.56,2018.56,2018.56,2018.56,0],["2010-11-10",2018.56,2018.56,2018.56,2018.56,0],["2010-11-11",2018.56,2018.56,2018.56,2018.56,0],["2010-11-12",2018.56,2018.56,2018.56,2018.56,0],["2010-11-15",2018.56,2018.56,2018.56,2018.56,0],["2010-11-16",2018.56,2018.56,2018.56,2018.56,0],["2010-11-17",2018.56,2018.56,2018.56,2018.56,0],["2010-11-18",2018.56,2018.56,2018.56,2018.56,0],["2010-11-19",2018.56,2018.56,2018.56,2018.56,0],["2010-11-22",2018.56,2018.56,2018.56,2018.56,0],["2010-11-23",2018.56,2018.56,2018.56,2018.56,0],["2010-11-24",2018.56,2018.56,2018.56,2018.56,0],["2010-11-25",2018.56,2018.56,2018.56,2018.56,0],["2010-11-26",2018.56,2018.56,2018.56,2018.56,0],["2010-11-29",2018.56,2018.56,2018.56,2018.56,0],["2010-11-30",2018.56,2018.56,2018.56,2018.56,0],["2010-12-01",2018.56,2018.56,2018.56,2018.56,0],["2010-12-02",2018.56,2018.56,2018.56,2018.56,0],["2010-12-03",1871.76,1871.76,1871.76,1871.76,10000],["2010-12-06",1871.76,1871.76,1871.76,1871.76,0],["2010-12-07",2055.26,2055.26,2055.26,2055.26,100],["2010-12-08",2055.26,2055.26,2055.26,2055.26,0],["2010-12-09",2257.12,2257.12,2257.12,2257.12,100],["2010-12-10",2477.32,2477.32,2477.32,2477.32,100],["2010-12-13",2477.32,2477.32,2477.32,2477.32,0],["2010-12-14",2477.32,2477.32,2477.32,2477.32,0],["2010-12-15",2477.32,2477.32,2477.32,2477.32,0],["2010-12-16",2477.32,2477.32,2477.32,2477.32,0],["2010-12-17",2477.32,2477.32,2477.32,2477.32,0],["2010-12-20",2477.32,2477.32,2477.32,2477.32,0],["2010-12-21",2477.32,2477.32,2477.32,2477.32,0],["2010-12-22",2477.32,2477.32,2477.32,2477.32,0],["2010-12-23",2477.32,2477.32,2477.32,2477.32,0],["2010-12-24",2477.32,2477.32,2477.32,2477.32,0],["2010-12-27",2477.32,2477.32,2477.32,2477.32,0],["2010-12-28",2477.32,2477.32,2477.32,2477.32,0],["2010-12-29",2477.32,2477.32,2477.32,2477.32,0],["2010-12-30",2477.32,2477.32,2477.32,2477.32,0],["2010-12-31",2477.32,2477.32,2477.32,2477.32,0],["2011-01-04",2477.32,2477.32,2477.32,2477.32,100],["2011-01-05",2477.32,2477.32,2477.32,2477.32,400],["2011-01-06",2229.59,2229.59,2229.59,2229.59,100],["2011-01-07",2229.59,2229.59,2229.59,2229.59,0],["2011-01-10",2058.08,2058.08,2058.08,2058.08,100],["2011-01-11",2248.65,2248.65,2248.65,2248.65,100],["2011-01-12",2248.65,2248.65,2248.65,2248.65,0],["2011-01-13",2248.65,2248.65,2248.65,2248.65,0],["2011-01-14",2248.65,2248.65,2248.65,2248.65,0],["2011-01-17",2458.27,2458.27,2039.03,2039.03,200],["2011-01-18",2248.65,2248.65,2248.65,2248.65,0],["2011-01-19",2248.65,2248.65,2248.65,2248.65,0],["2011-01-20",2286.76,2420.16,2286.76,2420.16,300],["2011-01-21",2382.04,2382.04,2382.04,2382.04,0],["2011-01-24",2153.37,2420.16,2153.37,2420.16,200],["2011-01-25",2096.2,2096.2,2096.2,2096.2,1200],["2011-01-26",1905.63,1924.69,1886.58,1886.58,2300],["2011-01-27",1905.63,1905.63,1905.63,1905.63,19800],["2011-01-28",1905.63,1905.63,1905.63,1905.63,0],["2011-02-08",1753.18,1753.18,1753.18,1753.18,100],["2011-02-09",1905.63,1905.63,1581.68,1581.68,200],["2011-02-10",1581.68,1581.68,1581.68,1581.68,100],["2011-02-11",1734.13,1734.13,1734.13,1734.13,500],["2011-02-14",1619.79,1619.79,1619.79,1619.79,100],["2011-02-15",1619.79,1619.79,1619.79,1619.79,0],["2011-02-16",1600.73,1600.73,1600.73,1600.73,8600],["2011-02-17",1753.18,1753.18,1448.28,1448.28,300],["2011-02-18",1505.45,1715.07,1505.45,1715.07,1100],["2011-02-21",1543.56,1562.62,1543.56,1562.62,200],["2011-02-22",1715.07,1715.07,1715.07,1715.07,3000],["2011-02-23",1543.56,1715.07,1543.56,1715.07,400],["2011-02-24",1524.51,1810.35,1524.51,1810.35,3600],["2011-02-25",1791.3,1791.3,1791.3,1791.3,100],["2011-02-28",1962.8,1962.8,1962.8,1962.8,4900],["2011-03-01",1962.8,1962.8,1962.8,1962.8,0],["2011-03-02",2153.37,2153.37,2153.37,2153.37,100],["2011-03-03",1943.75,1943.75,1943.75,1943.75,6800],["2011-03-04",1943.75,1943.75,1943.75,1943.75,0],["2011-03-07",1753.18,1753.18,1753.18,1753.18,100],["2011-03-08",1581.68,1791.3,1581.68,1791.3,30100],["2011-03-09",1619.79,1619.79,1619.79,1619.79,100],["2011-03-10",1619.79,1619.79,1619.79,1619.79,0],["2011-03-11",1619.79,1619.79,1619.79,1619.79,0],["2011-03-14",1772.24,1772.24,1467.34,1467.34,300],["2011-03-15",1562.62,1562.62,1562.62,1562.62,0],["2011-03-16",1562.62,1562.62,1562.62,1562.62,0],["2011-03-17",1562.62,1562.62,1562.62,1562.62,0],["2011-03-18",1715.07,1715.07,1715.07,1715.07,10500],["2011-03-21",1715.07,1715.07,1715.07,1715.07,0],["2011-03-22",1715.07,1715.07,1715.07,1715.07,0],["2011-03-23",1715.07,1715.07,1715.07,1715.07,0],["2011-03-24",1715.07,1715.07,1715.07,1715.07,0],["2011-03-25",1715.07,1715.07,1715.07,1715.07,0],["2011-03-28",1715.07,1715.07,1715.07,1715.07,0],["2011-03-29",1715.07,1715.07,1715.07,1715.07,0],["2011-03-30",1715.07,1715.07,1715.07,1715.07,0],["2011-03-31",1715.07,1715.07,1715.07,1715.07,0],["2011-04-01",1715.07,1715.07,1715.07,1715.07,0],["2011-04-04",1715.07,1715.07,1715.07,1715.07,0],["2011-04-05",1715.07,1715.07,1715.07,1715.07,0],["2011-04-06",1715.07,1715.07,1715.07,1715.07,0],["2011-04-07",1715.07,1715.07,1715.07,1715.07,0],["2011-04-08",1715.07,1715.07,1715.07,1715.07,0],["2011-04-13",1543.56,1543.56,1543.56,1543.56,100],["2011-04-14",1391.11,1391.11,1391.11,1391.11,100],["2011-04-15",1391.11,1391.11,1391.11,1391.11,0],["2011-04-18",1524.51,1524.51,1524.51,1524.51,100],["2011-04-19",1676.96,1676.96,1372.06,1372.06,200],["2011-04-20",1676.96,1676.96,1676.96,1676.96,100],["2011-04-21",1829.41,1829.41,1829.41,1829.41,1100],["2011-04-22",1905.63,1905.63,1905.63,1905.63,600],["2011-04-25",1905.63,1905.63,1905.63,1905.63,0],["2011-04-26",1905.63,1905.63,1905.63,1905.63,0],["2011-04-27",1905.63,1905.63,1905.63,1905.63,0],["2011-04-28",1905.63,1905.63,1848.47,1848.47,10700],["2011-04-29",1905.63,1905.63,1905.63,1905.63,700],["2011-05-04",1905.63,1905.63,1905.63,1905.63,0],["2011-05-05",1905.63,1905.63,1905.63,1905.63,0],["2011-05-06",1905.63,1905.63,1905.63,1905.63,0],["2011-05-09",1905.63,1905.63,1905.63,1905.63,1500],["2011-05-10",1905.63,1905.63,1905.63,1905.63,0],["2011-05-11",1905.63,1905.63,1905.63,1905.63,0],["2011-05-12",1905.63,1905.63,1905.63,1905.63,0],["2011-05-13",1905.63,1905.63,1905.63,1905.63,0],["2011-05-16",1905.63,1905.63,1905.63,1905.63,0],["2011-05-17",1905.63,1905.63,1905.63,1905.63,0],["2011-05-18",1905.63,1905.63,1905.63,1905.63,200],["2011-05-19",1905.63,1905.63,1905.63,1905.63,0],["2011-05-20",1905.63,1905.63,1905.63,1905.63,0],["2011-05-23",1905.63,1905.63,1905.63,1905.63,0],["2011-05-24",1905.63,1905.63,1905.63,1905.63,0],["2011-05-25",1905.63,1905.63,1905.63,1905.63,0],["2011-05-26",1715.07,1715.07,1715.07,1715.07,500],["2011-05-27",1543.56,1543.56,1543.56,1543.56,7000],["2011-05-30",1543.56,1543.56,1543.56,1543.56,0],["2011-05-31",1543.56,1543.56,1543.56,1543.56,0],["2011-06-01",1543.56,1543.56,1543.56,1543.56,0],["2011-06-02",1543.56,1543.56,1543.56,1543.56,0],["2011-06-03",1543.56,1543.56,1543.56,1543.56,0],["2011-06-06",1543.56,1543.56,1543.56,1543.56,0],["2011-06-07",1543.56,1543.56,1543.56,1543.56,0],["2011-06-08",1543.56,1543.56,1543.56,1543.56,0],["2011-06-09",1462.32,1462.32,1462.32,1462.32,200],["2011-06-10",1462.32,1462.32,1462.32,1462.32,0],["2011-06-13",1462.32,1462.32,1462.32,1462.32,0],["2011-06-14",1462.32,1462.32,1462.32,1462.32,0],["2011-06-15",1462.32,1462.32,1462.32,1462.32,0],["2011-06-16",1462.32,1462.32,1462.32,1462.32,0],["2011-06-17",1462.32,1462.32,1462.32,1462.32,0],["2011-06-20",1462.32,1462.32,1462.32,1462.32,0],["2011-06-21",1462.32,1462.32,1462.32,1462.32,0],["2011-06-22",1462.32,1462.32,1462.32,1462.32,0],["2011-06-23",1604.49,1604.49,1604.49,1604.49,2000],["2011-06-24",1746.66,1746.66,1746.66,1746.66,2000],["2011-06-27",1909.14,1909.14,1909.14,1909.14,4000],["2011-06-28",1909.14,1909.14,1909.14,1909.14,0],["2011-06-29",1909.14,1909.14,1909.14,1909.14,0],["2011-06-30",1909.14,1909.14,1909.14,1909.14,0],["2011-07-01",1909.14,1909.14,1909.14,1909.14,0],["2011-07-04",1726.35,1726.35,1726.35,1726.35,7000],["2011-07-05",1888.83,1888.83,1888.83,1888.83,1000],["2011-07-06",2071.62,2071.62,2071.62,2071.62,1000],["2011-07-07",2071.62,2071.62,2071.62,2071.62,0],["2011-07-08",2071.62,2071.62,2071.62,2071.62,0],["2011-07-11",2071.62,2071.62,2071.62,2071.62,0],["2011-07-12",2071.62,2071.62,2071.62,2071.62,0],["2011-07-13",1868.52,1868.52,1868.52,1868.52,5000],["2011-07-14",1868.52,1868.52,1868.52,1868.52,0],["2011-07-15",1868.52,1868.52,1868.52,1868.52,0],["2011-07-18",1868.52,1868.52,1868.52,1868.52,0],["2011-07-19",1868.52,1868.52,1868.52,1868.52,0],["2011-07-20",1868.52,1868.52,1868.52,1868.52,0],["2011-07-21",1868.52,1868.52,1868.52,1868.52,0],["2011-07-22",1868.52,1868.52,1868.52,1868.52,0],["2011-07-25",1868.52,1868.52,1868.52,1868.52,0],["2011-07-26",1685.73,1685.73,1685.73,1685.73,100],["2011-07-27",1685.73,1685.73,1685.73,1685.73,0],["2011-07-28",1523.25,1523.25,1523.25,1523.25,1500],["2011-07-29",1381.08,1381.08,1381.08,1381.08,1700],["2011-08-01",1381.08,1381.08,1381.08,1381.08,0],["2011-08-02",1381.08,1381.08,1381.08,1381.08,0],["2011-08-03",1381.08,1381.08,1381.08,1381.08,0],["2011-08-04",1381.08,1381.08,1381.08,1381.08,0],["2011-08-05",1381.08,1381.08,1381.08,1381.08,5600],["2011-08-08",1381.08,1381.08,1381.08,1381.08,0],["2011-08-09",1381.08,1381.08,1381.08,1381.08,0],["2011-08-10",1381.08,1381.08,1381.08,1381.08,0],["2011-08-11",1381.08,1381.08,1381.08,1381.08,0],["2011-08-12",1381.08,1381.08,1381.08,1381.08,0],["2011-08-15",1381.08,1381.08,1381.08,1381.08,0],["2011-08-16",1381.08,1381.08,1381.08,1381.08,0],["2011-08-17",1381.08,1381.08,1381.08,1381.08,0],["2011-08-18",1381.08,1381.08,1381.08,1381.08,0],["2011-08-19",1381.08,1381.08,1381.08,1381.08,0],["2011-08-22",1381.08,1381.08,1381.08,1381.08,0],["2011-08-23",1381.08,1381.08,1381.08,1381.08,0],["2011-08-24",1381.08,1381.08,1381.08,1381.08,0],["2011-08-25",1381.08,1381.08,1381.08,1381.08,0],["2011-08-26",1381.08,1381.08,1381.08,1381.08,0],["2011-08-29",1381.08,1381.08,1381.08,1381.08,0],["2011-08-30",1381.08,1381.08,1381.08,1381.08,0],["2011-08-31",1381.08,1381.08,1381.08,1381.08,0],["2011-09-01",1381.08,1381.08,1381.08,1381.08,0],["2011-09-05",1381.08,1381.08,1381.08,1381.08,0],["2011-09-06",1381.08,1381.08,1381.08,1381.08,0],["2011-09-07",1381.08,1381.08,1381.08,1381.08,0],["2011-09-08",1381.08,1381.08,1381.08,1381.08,0],["2011-09-09",1381.08,1381.08,1381.08,1381.08,0],["2011-09-12",1381.08,1381.08,1381.08,1381.08,0],["2011-09-13",1502.94,1502.94,1502.94,1502.94,400],["2011-09-14",1502.94,1502.94,1502.94,1502.94,0],["2011-09-15",1502.94,1502.94,1502.94,1502.94,0],["2011-09-16",1502.94,1502.94,1502.94,1502.94,0],["2011-09-19",1502.94,1502.94,1502.94,1502.94,0],["2011-09-20",1502.94,1502.94,1502.94,1502.94,0],["2011-09-21",1502.94,1502.94,1502.94,1502.94,0],["2011-09-22",1502.94,1502.94,1502.94,1502.94,0],["2011-09-23",1502.94,1502.94,1502.94,1502.94,0],["2011-09-26",1502.94,1502.94,1502.94,1502.94,0],["2011-09-27",1502.94,1502.94,1502.94,1502.94,0],["2011-09-28",1502.94,1502.94,1502.94,1502.94,0],["2011-09-29",1502.94,1502.94,1502.94,1502.94,0],["2011-09-30",1502.94,1502.94,1502.94,1502.94,0],["2011-10-03",1502.94,1502.94,1502.94,1502.94,0],["2011-10-04",1502.94,1502.94,1502.94,1502.94,0],["2011-10-05",1502.94,1502.94,1502.94,1502.94,0],["2011-10-06",1502.94,1502.94,1502.94,1502.94,0],["2011-10-07",1502.94,1502.94,1502.94,1502.94,0],["2011-10-10",1502.94,1502.94,1502.94,1502.94,0],["2011-10-11",1502.94,1502.94,1502.94,1502.94,0],["2011-10-12",1502.94,1502.94,1502.94,1502.94,0],["2011-10-13",1502.94,1502.94,1502.94,1502.94,0],["2011-10-14",1502.94,1502.94,1502.94,1502.94,0],["2011-10-17",1502.94,1502.94,1502.94,1502.94,0],["2011-10-18",1502.94,1502.94,1502.94,1502.94,0],["2011-10-19",1502.94,1502.94,1502.94,1502.94,0],["2011-10-20",1502.94,1502.94,1502.94,1502.94,0],["2011-10-21",2071.62,2071.62,2071.62,2071.62,100],["2011-10-24",2071.62,2071.62,2071.62,2071.62,0],["2011-10-25",2071.62,2071.62,2071.62,2071.62,0],["2011-10-26",2071.62,2071.62,2071.62,2071.62,0],["2011-10-27",2071.62,2071.62,2071.62,2071.62,0],["2011-10-28",2071.62,2071.62,2071.62,2071.62,0],["2011-10-31",2071.62,2071.62,2071.62,2071.62,0],["2011-11-01",2071.62,2071.62,2071.62,2071.62,0],["2011-11-02",2071.62,2071.62,2071.62,2071.62,0],["2011-11-03",2071.62,2071.62,2071.62,2071.62,0],["2011-11-04",2091.94,2091.94,2091.94,2091.94,8200],["2011-11-07",2091.94,2091.94,2091.94,2091.94,0],["2011-11-08",2091.94,2091.94,2091.94,2091.94,0],["2011-11-09",2091.94,2091.94,2091.94,2091.94,0],["2011-11-10",2091.94,2091.94,2091.94,2091.94,0],["2011-11-11",2091.94,2091.94,2091.94,2091.94,0],["2011-11-14",2112.25,2112.25,2112.25,2112.25,500],["2011-11-15",2112.25,2112.25,2112.25,2112.25,0],["2011-11-16",2031.0,2031.0,2031.0,2031.0,500],["2011-11-17",2031.0,2031.0,2031.0,2031.0,0],["2011-11-18",2031.0,2031.0,2031.0,2031.0,0],["2011-11-21",2031.0,2031.0,2031.0,2031.0,0],["2011-11-22",2031.0,2031.0,2031.0,2031.0,0],["2011-11-23",2031.0,2031.0,2031.0,2031.0,0],["2011-11-24",2031.0,2031.0,2031.0,2031.0,0],["2011-11-25",2031.0,2031.0,2031.0,2031.0,0],["2011-11-28",2031.0,2031.0,2031.0,2031.0,0],["2011-11-29",2031.0,2031.0,2031.0,2031.0,0],["2011-11-30",2031.0,2031.0,2031.0,2031.0,0],["2011-12-01",2031.0,2031.0,2031.0,2031.0,0],["2011-12-02",2031.0,2031.0,2031.0,2031.0,0],["2011-12-05",2031.0,2031.0,2031.0,2031.0,0],["2011-12-06",2031.0,2031.0,2031.0,2031.0,0],["2011-12-07",2031.0,2031.0,2031.0,2031.0,0],["2011-12-08",2031.0,2031.0,2031.0,2031.0,0],["2011-12-09",2031.0,2031.0,2031.0,2031.0,0],["2011-12-12",2031.0,2031.0,2031.0,2031.0,0],["2011-12-13",2031.0,2031.0,2031.0,2031.0,0],["2011-12-14",2031.0,2031.0,2031.0,2031.0,0],["2011-12-15",2031.0,2031.0,2031.0,2031.0,0],["2012-02-27",2132.56,2132.56,2091.94,2091.94,20000],["2012-02-28",2031.0,2091.94,2031.0,2091.94,945060],["2012-02-29",2091.94,2091.94,2091.94,2091.94,10],["2012-03-01",2091.94,2091.94,2091.94,2091.94,0],["2012-03-02",2132.56,2132.56,2132.56,2132.56,100],["2012-03-05",2031.0,2091.94,2031.0,2031.0,36620],["2012-03-06",2031.0,2031.0,2031.0,2031.0,0],["2012-03-07",2132.56,2132.56,1929.45,1929.45,40],["2012-03-08",2010.69,2010.69,1929.45,1929.45,540],["2012-03-09",1929.45,2010.69,1929.45,2010.69,50],["2012-03-12",2071.62,2071.62,2071.62,2071.62,20],["2012-03-13",2112.25,2112.25,2112.25,2112.25,50],["2012-03-14",2112.25,2152.87,2051.31,2051.31,90],["2012-03-15",2031.0,2071.62,2031.0,2071.62,1853597],["2012-03-16",1970.07,2071.62,1970.07,2071.62,15010],["2012-03-19",2031.0,2031.0,2031.0,2031.0,36164],["2012-03-20",1929.45,2031.0,1929.45,2010.69,120],["2012-03-21",2031.0,2031.0,2031.0,2031.0,10],["2012-03-22",1929.45,2031.0,1929.45,2031.0,1120],["2012-03-23",1929.45,2031.0,1929.45,2031.0,470],["2012-03-26",2031.0,2031.0,2031.0,2031.0,0],["2012-03-27",2031.0,2031.0,2031.0,2031.0,0],["2012-03-28",2051.31,2051.31,2031.0,2031.0,3000],["2012-03-29",2010.69,2031.0,2010.69,2031.0,12470],["2012-03-30",2031.0,2031.0,2031.0,2031.0,0],["2012-04-03",1929.45,2031.0,1929.45,2031.0,32600],["2012-04-04",2137.9,2137.9,2137.9,2137.9,0],["2012-04-05",2116.52,2116.52,2116.52,2116.52,10],["2012-04-06",2202.04,2202.04,2159.28,2159.28,220],["2012-04-09",2052.38,2202.04,2052.38,2202.04,5230],["2012-04-10",2202.04,2202.04,2202.04,2202.04,0],["2012-04-11",2202.04,2202.04,2202.04,2202.04,250],["2012-04-12",2202.04,2202.04,2202.04,2202.04,0],["2012-04-13",2223.42,2223.42,2223.42,2223.42,10],["2012-04-16",2223.42,2223.42,2223.42,2223.42,0],["2012-04-17",2180.66,2180.66,2180.66,2180.66,17610],["2012-04-18",2137.9,2137.9,2137.9,2137.9,3000],["2012-04-19",2031.0,2137.9,2031.0,2137.9,5070],["2012-04-20",2137.9,2137.9,2137.9,2137.9,0],["2012-04-23",2031.0,2116.52,2031.0,2116.52,3010],["2012-04-24",2095.14,2116.52,2095.14,2116.52,10010],["2012-04-25",2095.14,2095.14,2095.14,2095.14,10],["2012-04-26",2180.66,2180.66,2180.66,2180.66,10],["2012-04-27",2095.14,2116.52,2095.14,2116.52,4930],["2012-05-02",2073.76,2116.52,2073.76,2116.52,20],["2012-05-03",2137.9,2202.04,2137.9,2202.04,16820],["2012-05-04",2137.9,2137.9,2137.9,2137.9,3030],["2012-05-07",2116.52,2116.52,2073.76,2116.52,8590],["2012-05-08",2052.38,2095.14,2031.0,2052.38,5170],["2012-05-09",2052.38,2137.9,1966.87,1966.87,4660],["2012-05-10",2052.38,2052.38,1966.87,2052.38,3260],["2012-05-11",2052.38,2137.9,2052.38,2137.9,5430],["2012-05-14",2137.9,2137.9,2031.0,2116.52,24010],["2012-05-15",2095.14,2095.14,2095.14,2095.14,5000],["2012-05-16",2009.63,2095.14,2009.63,2095.14,6120],["2012-05-17",2095.14,2095.14,2031.0,2095.14,4010],["2012-05-18",2095.14,2095.14,2095.14,2095.14,5000],["2012-05-21",2009.63,2095.14,2009.63,2095.14,5000],["2012-05-22",2095.14,2095.14,2095.14,2095.14,5000],["2012-05-23",2095.14,2095.14,2095.14,2095.14,5000],["2012-05-24",2095.14,2095.14,2009.63,2009.63,5300],["2012-05-25",1945.49,2009.63,1945.49,2009.63,6000],["2012-05-28",2009.63,2009.63,2009.63,2009.63,4200],["2012-05-29",2009.63,2073.76,2009.63,2073.76,1520],["2012-05-30",2095.14,2095.14,2095.14,2095.14,170],["2012-05-31",2031.0,2073.76,2009.63,2073.76,5520],["2012-06-01",1988.25,1988.25,1988.25,1988.25,70],["2012-06-04",1988.25,1988.25,1902.73,1902.73,1100],["2012-06-05",1988.25,1988.25,1817.21,1817.21,3070],["2012-06-06",1906.95,1906.95,1906.95,1906.95,10],["2012-06-07",1996.69,1996.69,1906.95,1906.95,120],["2012-06-08",1996.69,1996.69,1817.21,1817.21,120],["2012-06-11",1906.95,1906.95,1749.91,1749.91,90],["2012-06-12",1817.21,1817.21,1682.61,1682.61,40],["2012-06-13",1637.74,1637.74,1637.74,1637.74,50],["2012-06-14",1570.43,1570.43,1570.43,1570.43,10],["2012-06-15",1570.43,1570.43,1570.43,1570.43,20],["2012-06-18",1525.56,1637.74,1525.56,1637.74,20],["2012-06-19",1705.04,1705.04,1705.04,1705.04,10],["2012-06-20",1772.35,1772.35,1637.74,1772.35,40],["2012-06-21",1794.78,1794.78,1794.78,1794.78,10],["2012-06-22",1817.21,1817.21,1817.21,1817.21,1000],["2012-06-25",1906.95,1906.95,1906.95,1906.95,10],["2012-06-26",1974.26,1974.26,1974.26,1974.26,20],["2012-06-27",2041.56,2064.0,1951.82,1951.82,60],["2012-06-28",1862.08,2019.13,1862.08,2019.13,3000],["2012-06-29",2108.87,2108.87,2108.87,2108.87,300],["2012-07-02",2176.17,2176.17,2176.17,2176.17,90],["2012-07-03",2131.3,2131.3,2131.3,2131.3,2000],["2012-07-04",2108.87,2131.3,2108.87,2131.3,3000],["2012-07-05",2131.3,2131.3,2131.3,2131.3,4700],["2012-07-06",2131.3,2131.3,2064.0,2108.87,6410],["2012-07-09",2108.87,2108.87,2064.0,2064.0,5220],["2012-07-10",2064.0,2108.87,2064.0,2108.87,5000],["2012-07-11",2108.87,2108.87,2108.87,2108.87,0],["2012-07-12",2108.87,2198.61,2086.43,2198.61,7950],["2012-07-13",2176.17,2243.48,2176.17,2243.48,10020],["2012-07-16",2243.48,2243.48,2131.3,2131.3,10000],["2012-07-17",2131.3,2153.74,2041.56,2153.74,3140],["2012-07-18",2131.3,2131.3,2086.43,2131.3,9000],["2012-07-19",2041.56,2131.3,2041.56,2131.3,2910],["2012-07-20",2153.74,2153.74,2153.74,2153.74,8500],["2012-07-23",2153.74,2153.74,2153.74,2153.74,0],["2012-07-24",2153.74,2153.74,2153.74,2153.74,0],["2012-07-25",2153.74,2153.74,2153.74,2153.74,0],["2012-07-26",2131.3,2131.3,2108.87,2131.3,3010],["2012-07-27",2131.3,2131.3,2131.3,2131.3,0],["2012-07-30",2108.87,2108.87,2108.87,2108.87,1010],["2012-07-31",2108.87,2108.87,2108.87,2108.87,2000],["2012-08-01",2108.87,2108.87,2108.87,2108.87,0],["2012-08-02",2131.3,2131.3,2108.87,2108.87,11120],["2012-08-03",2108.87,2131.3,2108.87,2131.3,4000],["2012-08-06",2086.43,2108.87,2086.43,2108.87,10010],["2012-08-07",2108.87,2108.87,2108.87,2108.87,0],["2012-08-08",2108.87,2108.87,2108.87,2108.87,0],["2012-08-09",2019.13,2108.87,2019.13,2108.87,7090],["2012-08-10",2086.43,2131.3,2019.13,2019.13,8150],["2012-08-13",2108.87,2108.87,2108.87,2108.87,1000],["2012-08-14",2108.87,2108.87,2108.87,2108.87,0],["2012-08-15",2086.43,2108.87,2086.43,2108.87,8000],["2012-08-16",2086.43,2086.43,2086.43,2086.43,2000],["2012-08-17",2086.43,2108.87,2086.43,2108.87,7110],["2012-08-20",2108.87,2198.61,2108.87,2131.3,13850],["2012-08-21",2131.3,2131.3,2108.87,2131.3,11610],["2012-08-22",2108.87,2131.3,2108.87,2131.3,7010],["2012-08-23",2108.87,2108.87,2108.87,2108.87,5000],["2012-08-24",2108.87,2108.87,2108.87,2108.87,2000],["2012-08-27",2108.87,2108.87,2064.0,2064.0,4000],["2012-08-28",2064.0,2108.87,2064.0,2108.87,8000],["2012-08-29",2086.43,2108.87,2086.43,2108.87,9000],["2012-08-30",2086.43,2108.87,2086.43,2108.87,12180],["2012-08-31",2108.87,2131.3,2108.87,2131.3,5010],["2012-09-04",2108.87,2108.87,2108.87,2108.87,850],["2012-09-05",2108.87,2108.87,2108.87,2108.87,0],["2012-09-06",2086.43,2108.87,2086.43,2108.87,1150],["2012-09-07",2086.43,2086.43,2086.43,2086.43,5030],["2012-09-10",2086.43,2086.43,2064.0,2086.43,31610],["2012-09-11",2086.43,2086.43,2086.43,2086.43,0],["2012-09-12",2086.43,2086.43,2086.43,2086.43,5000],["2012-09-13",2086.43,2086.43,2086.43,2086.43,5000],["2012-09-14",2086.43,2176.17,2086.43,2176.17,8760],["2012-09-17",2176.17,2176.17,2176.17,2176.17,0],["2012-09-18",2086.43,2086.43,2086.43,2086.43,7000],["2012-09-19",2153.74,2153.74,2153.74,2153.74,10],["2012-09-20",2064.0,2064.0,2064.0,2064.0,900],["2012-09-21",2064.0,2064.0,2064.0,2064.0,0],["2012-09-24",2064.0,2064.0,2064.0,2064.0,0],["2012-09-25",2064.0,2064.0,2064.0,2064.0,0],["2012-09-26",2131.3,2131.3,2086.43,2086.43,1010],["2012-09-27",2131.3,2131.3,2086.43,2086.43,1010],["2012-09-28",2064.0,2064.0,2064.0,2064.0,10000],["2012-10-01",2086.43,2086.43,2086.43,2086.43,480],["2012-10-02",2086.43,2086.43,2086.43,2086.43,0],["2012-10-03",2086.43,2086.43,2086.43,2086.43,970],["2012-10-04",2108.87,2108.87,2108.87,2108.87,46630],["2012-10-05",2108.87,2131.3,2108.87,2131.3,2130],["2012-10-08",2108.87,2108.87,2108.87,2108.87,520],["2012-10-09",2108.87,2108.87,2108.87,2108.87,0],["2012-10-10",2108.87,2108.87,2108.87,2108.87,0],["2012-10-11",2131.3,2131.3,2131.3,2131.3,90],["2012-10-12",2131.3,2131.3,2131.3,2131.3,0],["2012-10-15",2131.3,2131.3,2131.3,2131.3,0],["2012-10-16",2131.3,2131.3,2131.3,2131.3,0],["2012-10-17",2221.04,2221.04,2221.04,2221.04,32010],["2012-10-18",2221.04,2221.04,2221.04,2221.04,0],["2012-10-19",2310.78,2310.78,2310.78,2310.78,10],["2012-10-22",2310.78,2310.78,2310.78,2310.78,0],["2012-10-23",2310.78,2310.78,2310.78,2310.78,0],["2012-10-24",2310.78,2310.78,2310.78,2310.78,0],["2012-10-25",2422.95,2422.95,2422.95,2422.95,10],["2012-10-26",2422.95,2422.95,2422.95,2422.95,0],["2012-10-29",2422.95,2422.95,2422.95,2422.95,0],["2012-10-30",2422.95,2535.13,2422.95,2535.13,20],["2012-10-31",2535.13,2535.13,2535.13,2535.13,0],["2012-11-01",2535.13,2535.13,2535.13,2535.13,0],["2012-11-02",2647.3,2647.3,2647.3,2647.3,10],["2012-11-05",2647.3,2647.3,2647.3,2647.3,0],["2012-11-06",2759.47,2759.47,2759.47,2759.47,10],["2012-11-07",2759.47,2759.47,2759.47,2759.47,0],["2012-11-08",2759.47,2759.47,2759.47,2759.47,0],["2012-11-09",2759.47,2759.47,2759.47,2759.47,0],["2012-11-12",2759.47,2759.47,2759.47,2759.47,0],["2012-11-13",2624.87,2624.87,2624.87,2624.87,10],["2012-11-14",2624.87,2624.87,2624.87,2624.87,0],["2012-11-15",2624.87,2624.87,2624.87,2624.87,0],["2012-11-16",2624.87,2624.87,2624.87,2624.87,0],["2012-11-19",2624.87,2624.87,2624.87,2624.87,0],["2012-11-20",2624.87,2624.87,2624.87,2624.87,0],["2012-11-21",2624.87,2624.87,2624.87,2624.87,0],["2012-11-22",2624.87,2624.87,2624.87,2624.87,0],["2012-11-23",2624.87,2624.87,2624.87,2624.87,0],["2012-11-26",2624.87,2624.87,2624.87,2624.87,0],["2012-11-27",2737.04,2737.04,2737.04,2737.04,10],["2012-11-28",2871.65,2871.65,2871.65,2871.65,10],["2012-11-29",3006.26,3006.26,3006.26,3006.26,10],["2012-11-30",3140.87,3140.87,3140.87,3140.87,10],["2012-12-03",3140.87,3140.87,3140.87,3140.87,0],["2012-12-04",3140.87,3140.87,3140.87,3140.87,0],["2012-12-05",3140.87,3140.87,3140.87,3140.87,0],["2012-12-06",3140.87,3140.87,3140.87,3140.87,0],["2012-12-07",2983.82,2983.82,2983.82,2983.82,4150],["2012-12-10",2983.82,2983.82,2983.82,2983.82,0],["2012-12-11",2849.21,2849.21,2849.21,2849.21,4140],["2012-12-12",2849.21,2849.21,2849.21,2849.21,0],["2012-12-13",2849.21,2849.21,2849.21,2849.21,0],["2012-12-14",2714.6,2714.6,2714.6,2714.6,200],["2012-12-17",2714.6,2714.6,2714.6,2714.6,0],["2012-12-18",2714.6,2714.6,2714.6,2714.6,0],["2012-12-19",2714.6,2714.6,2714.6,2714.6,0],["2012-12-20",2714.6,2714.6,2714.6,2714.6,0],["2012-12-21",2714.6,2714.6,2714.6,2714.6,0],["2012-12-24",2714.6,2714.6,2714.6,2714.6,0],["2012-12-25",2714.6,2714.6,2714.6,2714.6,0],["2012-12-26",2714.6,2714.6,2714.6,2714.6,0],["2012-12-27",2714.6,2714.6,2714.6,2714.6,0],["2012-12-28",2580.0,2580.0,2580.0,2580.0,100],["2013-01-02",2692.17,2692.17,2692.17,2692.17,30],["2013-01-03",2692.17,2692.17,2692.17,2692.17,0],["2013-01-04",2692.17,2692.17,2692.17,2692.17,0],["2013-01-07",2692.17,2692.17,2692.17,2692.17,0],["2013-01-08",2692.17,2692.17,2692.17,2692.17,0],["2013-01-09",2692.17,2692.17,2692.17,2692.17,0],["2013-01-10",2692.17,2692.17,2692.17,2692.17,0],["2013-01-11",2692.17,2692.17,2692.17,2692.17,0],["2013-01-14",2692.17,2692.17,2692.17,2692.17,0],["2013-01-15",2692.17,2692.17,2692.17,2692.17,0],["2013-01-16",2512.69,2512.69,2512.69,2512.69,10],["2013-01-17",2512.69,2512.69,2512.69,2512.69,450],["2013-01-18",2512.69,2512.69,2512.69,2512.69,0],["2013-01-21",2512.69,2512.69,2512.69,2512.69,0],["2013-01-22",2512.69,2512.69,2512.69,2512.69,0],["2013-01-23",2512.69,2512.69,2512.69,2512.69,0],["2013-01-24",2512.69,2512.69,2512.69,2512.69,0],["2013-01-25",2512.69,2512.69,2512.69,2512.69,0],["2013-01-28",2512.69,2512.69,2512.69,2512.69,0],["2013-01-29",2512.69,2512.69,2512.69,2512.69,0],["2013-01-30",2512.69,2512.69,2512.69,2512.69,0],["2013-01-31",2512.69,2512.69,2512.69,2512.69,0],["2013-02-01",2512.69,2512.69,2512.69,2512.69,0],["2013-02-04",2512.69,2512.69,2512.69,2512.69,100],["2013-02-05",2512.69,2512.69,2512.69,2512.69,0],["2013-02-06",2355.65,2355.65,2355.65,2355.65,64998],["2013-02-07",2198.61,2198.61,2198.61,2198.61,90],["2013-02-08",2198.61,2198.61,2198.61,2198.61,0],["2013-02-18",2333.21,2333.21,2064.0,2333.21,470],["2013-02-19",2355.65,2355.65,2355.65,2355.65,2100],["2013-02-20",2467.82,2467.82,2243.48,2467.82,2020],["2013-02-21",2310.78,2355.65,2310.78,2355.65,35150],["2013-02-22",2520.54,2520.54,2520.54,2520.54,10],["2013-02-25",2520.54,2685.44,2520.54,2685.44,20],["2013-02-26",2685.44,2685.44,2685.44,2685.44,0],["2013-02-27",2826.78,2826.78,2826.78,2826.78,10],["2013-02-28",2826.78,2826.78,2826.78,2826.78,0],["2013-03-01",2826.78,2826.78,2826.78,2826.78,0],["2013-03-04",2826.78,2826.78,2826.78,2826.78,0],["2013-03-05",2826.78,2826.78,2826.78,2826.78,0],["2013-03-06",2826.78,2826.78,2826.78,2826.78,0],["2013-03-07",2826.78,2826.78,2826.78,2826.78,0],["2013-03-08",2826.78,2826.78,2826.78,2826.78,0],["2013-03-11",2826.78,2826.78,2826.78,2826.78,0],["2013-03-12",2826.78,2826.78,2826.78,2826.78,0],["2013-03-13",2638.33,2638.33,2638.33,2638.33,20],["2013-03-14",2638.33,2638.33,2638.33,2638.33,0],["2013-03-15",2638.33,2638.33,2638.33,2638.33,0],["2013-03-18",2638.33,2638.33,2638.33,2638.33,0],["2013-03-19",2638.33,2638.33,2638.33,2638.33,0],["2013-03-20",2473.43,2473.43,2473.43,2473.43,50],["2013-03-21",2355.65,2426.32,2308.54,2426.32,5080],["2013-03-22",2591.21,2591.21,2591.21,2591.21,10],["2013-03-25",2591.21,2591.21,2591.21,2591.21,10],["2013-03-26",2591.21,2591.21,2591.21,2591.21,0],["2013-03-27",2591.21,2591.21,2591.21,2591.21,0],["2013-03-28",2473.43,2473.43,2426.32,2426.32,1010],["2013-03-29",2284.98,2473.43,2284.98,2473.43,2010],["2013-04-01",2449.87,2449.87,2449.87,2449.87,1350],["2013-04-02",2614.77,2614.77,2614.77,2614.77,10],["2013-04-03",2614.77,2614.77,2614.77,2614.77,0],["2013-04-04",2756.11,2756.11,2756.11,2756.11,10],["2013-04-05",2873.89,2873.89,2873.89,2873.89,10],["2013-04-08",2873.89,2873.89,2873.89,2873.89,0],["2013-04-09",2873.89,2873.89,2873.89,2873.89,0],["2013-04-10",2873.89,2873.89,2873.89,2873.89,0],["2013-04-11",2873.89,2873.89,2873.89,2873.89,0],["2013-04-12",2873.89,2873.89,2873.89,2873.89,0],["2013-04-15",2873.89,2873.89,2873.89,2873.89,0],["2013-04-16",2873.89,2873.89,2873.89,2873.89,0],["2013-04-17",2685.44,2685.44,2685.44,2685.44,50],["2013-04-18",2685.44,2685.44,2685.44,2685.44,0],["2013-04-22",2685.44,2685.44,2685.44,2685.44,0],["2013-04-23",2520.54,2520.54,2520.54,2520.54,120],["2013-04-24",2355.65,2355.65,2355.65,2355.65,10],["2013-04-25",2355.65,2355.65,2355.65,2355.65,0],["2013-04-26",2355.65,2355.65,2355.65,2355.65,1000],["2013-05-02",2190.75,2190.75,2190.75,2190.75,970],["2013-05-03",2190.75,2190.75,2190.75,2190.75,0],["2013-05-06",2190.75,2190.75,2190.75,2190.75,0],["2013-05-07",2190.75,2190.75,2190.75,2190.75,0],["2013-05-08",2332.09,2332.09,2332.09,2332.09,10],["2013-05-09",2449.87,2449.87,2449.87,2449.87,20],["2013-05-10",2544.1,2544.1,2544.1,2544.1,10],["2013-05-13",2709.0,2709.0,2709.0,2709.0,10],["2013-05-14",2850.34,2850.34,2850.34,2850.34,10],["2013-05-15",2661.88,2661.88,2661.88,2661.88,160],["2013-05-16",2661.88,2661.88,2661.88,2661.88,0],["2013-05-17",2661.88,2661.88,2661.88,2661.88,0],["2013-05-20",2661.88,2661.88,2661.88,2661.88,0],["2013-05-21",2661.88,2826.78,2661.88,2826.78,4010],["2013-05-22",2826.78,2826.78,2826.78,2826.78,0],["2013-05-23",2826.78,2826.78,2826.78,2826.78,0],["2013-05-24",2826.78,2826.78,2826.78,2826.78,0],["2013-05-27",2826.78,2826.78,2826.78,2826.78,0],["2013-05-28",2826.78,2826.78,2826.78,2826.78,0],["2013-05-29",2826.78,2826.78,2826.78,2826.78,6500],["2013-05-30",2826.78,2826.78,2826.78,2826.78,0],["2013-05-31",2638.33,2638.33,2638.33,2638.33,110],["2013-06-03",2496.99,2496.99,2496.99,2496.99,30],["2013-06-04",2496.99,2496.99,2496.99,2496.99,0],["2013-06-05",2449.87,2449.87,2449.87,2449.87,730],["2013-06-06",2449.87,2449.87,2449.87,2449.87,0],["2013-06-07",2449.87,2449.87,2449.87,2449.87,0],["2013-06-10",2449.87,2449.87,2449.87,2449.87,0],["2013-06-11",2449.87,2449.87,2449.87,2449.87,0],["2013-06-12",2284.98,2355.65,2284.98,2355.65,1400],["2013-06-13",2355.65,2355.65,2355.65,2355.65,0],["2013-06-14",2355.65,2355.65,2355.65,2355.65,160],["2013-06-17",2355.65,2355.65,2355.65,2355.65,0],["2013-06-18",2355.65,2355.65,2355.65,2355.65,100],["2013-06-19",2355.65,2355.65,2355.65,2355.65,0],["2013-06-20",2355.65,2355.65,2355.65,2355.65,0],["2013-06-21",2355.65,2355.65,2355.65,2355.65,2000],["2013-06-24",2355.65,2355.65,2355.65,2355.65,0],["2013-06-25",2355.65,2355.65,2355.65,2355.65,0],["2013-06-26",2355.65,2355.65,2355.65,2355.65,0],["2013-06-27",2355.65,2355.65,2355.65,2355.65,0],["2013-06-28",2520.54,2520.54,2520.54,2520.54,1010],["2013-07-01",2520.54,2520.54,2520.54,2520.54,0],["2013-07-02",2520.54,2520.54,2520.54,2520.54,0],["2013-07-03",2520.54,2520.54,2520.54,2520.54,0],["2013-07-04",2520.54,2520.54,2520.54,2520.54,70000],["2013-07-05",2520.54,2520.54,2520.54,2520.54,0],["2013-07-08",2520.54,2520.54,2520.54,2520.54,0],["2013-07-09",2520.54,2520.54,2520.54,2520.54,0],["2013-07-10",2520.54,2520.54,2520.54,2520.54,0],["2013-07-11",2355.65,2355.65,2355.65,2355.65,16000],["2013-07-12",2355.65,2355.65,2355.65,2355.65,0],["2013-07-15",2355.65,2355.65,2355.65,2355.65,0],["2013-07-16",2355.65,2520.54,2355.65,2520.54,10],["2013-07-17",2520.54,2520.54,2520.54,2520.54,0],["2013-07-18",2520.54,2520.54,2520.54,2520.54,0],["2013-07-19",2520.54,2520.54,2520.54,2520.54,0],["2013-07-22",2520.54,2520.54,2520.54,2520.54,0],["2013-07-23",2520.54,2520.54,2520.54,2520.54,0],["2013-07-24",2520.54,2520.54,2520.54,2520.54,0],["2013-07-25",2355.65,2355.65,2355.65,2355.65,10],["2013-07-26",2355.65,2355.65,2355.65,2355.65,0],["2013-07-29",2520.54,2520.54,2520.54,2520.54,10],["2013-07-30",2355.65,2355.65,2355.65,2355.65,10],["2013-07-31",2355.65,2355.65,2355.65,2355.65,0],["2013-08-01",2355.65,2355.65,2355.65,2355.65,0],["2013-08-02",2237.87,2237.87,2190.75,2190.75,70],["2013-08-05",2190.75,2190.75,2190.75,2190.75,10],["2013-08-06",2072.97,2072.97,2072.97,2072.97,10],["2013-08-07",2072.97,2072.97,2072.97,2072.97,0],["2013-08-08",2190.75,2190.75,2190.75,2190.75,930],["2013-08-09",2190.75,2190.75,2190.75,2190.75,1010],["2013-08-12",2332.09,2332.09,2332.09,2332.09,2000],["2013-08-13",2355.65,2473.43,2237.87,2237.87,4830],["2013-08-14",2390.45,2390.45,2390.45,2390.45,10],["2013-08-15",2390.45,2390.45,2390.45,2390.45,0],["2013-08-16",2390.45,2390.45,2390.45,2390.45,0],["2013-08-19",2543.03,2543.03,2543.03,2543.03,10],["2013-08-20",2390.45,2390.45,2390.45,2390.45,10],["2013-08-21",2263.3,2263.3,2263.3,2263.3,10],["2013-08-22",2263.3,2263.3,2263.3,2263.3,0],["2013-08-23",2110.71,2415.88,2110.71,2415.88,740],["2013-08-26",2415.88,2415.88,2415.88,2415.88,0],["2013-08-27",2263.3,2415.88,2263.3,2415.88,1130],["2013-08-28",2415.88,2415.88,2415.88,2415.88,0],["2013-08-29",2415.88,2415.88,2415.88,2415.88,0],["2013-08-30",2415.88,2568.46,2415.88,2568.46,10],["2013-09-03",2568.46,2568.46,2568.46,2568.46,0],["2013-09-04",2568.46,2568.46,2568.46,2568.46,0],["2013-09-05",2568.46,2568.46,2568.46,2568.46,0],["2013-09-06",2568.46,2568.46,2568.46,2568.46,0],["2013-09-09",2568.46,2568.46,2568.46,2568.46,0],["2013-09-10",2568.46,2568.46,2568.46,2568.46,0],["2013-09-11",2568.46,2568.46,2568.46,2568.46,0],["2013-09-12",2568.46,2568.46,2568.46,2568.46,0],["2013-09-13",2568.46,2568.46,2568.46,2568.46,0],["2013-09-16",2568.46,2568.46,2568.46,2568.46,0],["2013-09-17",2568.46,2568.46,2568.46,2568.46,0],["2013-09-18",2543.03,2543.03,2543.03,2543.03,10000],["2013-09-19",2543.03,2543.03,2543.03,2543.03,0],["2013-09-20",2543.03,2543.03,2543.03,2543.03,0],["2013-09-23",2543.03,2543.03,2543.03,2543.03,0],["2013-09-24",2543.03,2543.03,2543.03,2543.03,0],["2013-09-25",2543.03,2543.03,2543.03,2543.03,0],["2013-09-26",2543.03,2543.03,2543.03,2543.03,0],["2013-09-27",2543.03,2543.03,2441.31,2441.31,300],["2013-09-30",2441.31,2441.31,2441.31,2441.31,0],["2013-10-01",2415.88,2543.03,2339.59,2543.03,810],["2013-10-02",2365.02,2670.18,2365.02,2670.18,1010],["2013-10-03",2670.18,2670.18,2670.18,2670.18,0],["2013-10-04",2543.03,2543.03,2543.03,2543.03,990],["2013-10-07",2543.03,2543.03,2543.03,2543.03,0],["2013-10-08",2543.03,2543.03,2543.03,2543.03,0],["2013-10-09",2644.75,2644.75,2644.75,2644.75,150],["2013-10-10",2644.75,2644.75,2644.75,2644.75,0],["2013-10-11",2644.75,2644.75,2644.75,2644.75,0],["2013-10-14",2644.75,2644.75,2644.75,2644.75,0],["2013-10-15",2644.75,2644.75,2644.75,2644.75,0],["2013-10-16",2644.75,2644.75,2644.75,2644.75,0],["2013-10-17",2644.75,2644.75,2644.75,2644.75,0],["2013-10-18",2644.75,2644.75,2644.75,2644.75,0],["2013-10-21",2644.75,2644.75,2644.75,2644.75,0],["2013-10-22",2644.75,2644.75,2644.75,2644.75,0],["2013-10-23",2466.74,2466.74,2466.74,2466.74,30],["2013-10-24",2466.74,2466.74,2466.74,2466.74,0],["2013-10-25",2466.74,2466.74,2466.74,2466.74,10],["2013-10-28",2415.88,2415.88,2415.88,2415.88,490],["2013-10-29",2288.73,2543.03,2288.73,2543.03,110],["2013-10-30",2365.02,2593.89,2365.02,2593.89,220],["2013-10-31",2593.89,2593.89,2593.89,2593.89,0],["2013-11-01",2415.88,2593.89,2415.88,2593.89,210],["2013-11-04",2466.74,2568.46,2441.31,2568.46,2010],["2013-11-05",2568.46,2568.46,2568.46,2568.46,0],["2013-11-06",2441.31,2593.89,2415.88,2593.89,6200],["2013-11-07",2466.74,2619.32,2466.74,2619.32,3040],["2013-11-08",2619.32,2619.32,2619.32,2619.32,0],["2013-11-11",2492.17,2644.75,2492.17,2644.75,1000],["2013-11-12",2492.17,2771.9,2492.17,2771.9,1140],["2013-11-13",2797.33,2899.05,2619.32,2899.05,540],["2013-11-14",2924.48,2924.48,2721.04,2797.33,520],["2013-11-15",2619.32,2797.33,2619.32,2797.33,500],["2013-11-18",2721.04,2721.04,2644.75,2644.75,3030],["2013-11-19",2543.03,2543.03,2543.03,2543.03,15000],["2013-11-20",2543.03,2543.03,2466.74,2543.03,17620],["2013-11-21",2415.88,2543.03,2415.88,2441.31,27860],["2013-11-22",2543.03,2593.89,2415.88,2593.89,24490],["2013-11-25",2593.89,2670.18,2543.03,2670.18,40510],["2013-11-26",2543.03,2543.03,2543.03,2543.03,15340],["2013-11-27",2543.03,2619.32,2543.03,2619.32,16290],["2013-11-28",2543.03,2543.03,2492.17,2492.17,27000],["2013-11-29",2492.17,2543.03,2441.31,2543.03,17220],["2013-12-02",2593.89,2593.89,2593.89,2593.89,15000],["2013-12-03",2568.46,2593.89,2568.46,2593.89,18480],["2013-12-04",2593.89,2593.89,2517.6,2517.6,5560],["2013-12-05",2568.46,2593.89,2568.46,2568.46,6190],["2013-12-06",2543.03,2568.46,2543.03,2568.46,11100],["2013-12-09",2543.03,2593.89,2543.03,2593.89,7150],["2013-12-10",2593.89,2593.89,2568.46,2593.89,4500],["2013-12-11",2568.46,2593.89,2568.46,2593.89,3380],["2013-12-12",2593.89,2593.89,2593.89,2593.89,433000],["2013-12-13",2593.89,2670.18,2593.89,2644.75,155100],["2013-12-16",2670.18,2670.18,2670.18,2670.18,130],["2013-12-17",2670.18,2822.76,2670.18,2721.04,10150],["2013-12-18",2822.76,2822.76,2670.18,2695.61,14020],["2013-12-19",2695.61,2746.47,2695.61,2746.47,3910],["2013-12-20",2771.9,2771.9,2695.61,2695.61,10520],["2013-12-23",2670.18,2695.61,2670.18,2695.61,5010],["2013-12-24",2695.61,2695.61,2695.61,2695.61,8500],["2013-12-25",2721.04,2797.33,2568.46,2568.46,1830],["2013-12-26",2746.47,2746.47,2746.47,2746.47,530020],["2013-12-27",2848.19,2848.19,2670.18,2670.18,15230],["2013-12-30",2695.61,2771.9,2695.61,2746.47,6520],["2013-12-31",2695.61,2899.05,2695.61,2899.05,3010],["2014-01-02",2746.47,2873.62,2721.04,2797.33,76830],["2014-01-03",2797.33,2899.05,2797.33,2873.62,63140],["2014-01-06",2873.62,3051.64,2873.62,3051.64,224330],["2014-01-07",3025.1,3263.92,3025.1,3263.92,15060],["2014-01-08",3104.71,3263.92,3051.64,3051.64,16770],["2014-01-09",3051.64,3051.64,2945.49,2945.49,45560],["2014-01-10",2972.03,2972.03,2918.96,2918.96,28810],["2014-01-13",3025.1,3025.1,3025.1,3025.1,360],["2014-01-14",3184.32,3184.32,2998.56,3131.24,7050],["2014-01-15",2918.96,2918.96,2918.96,2918.96,7000],["2014-01-16",2998.56,2998.56,2998.56,2998.56,1000],["2014-01-17",3078.17,3078.17,2945.49,3025.1,2930],["2014-01-20",2918.96,2998.56,2839.35,2998.56,18790],["2014-01-21",2998.56,2998.56,2865.88,2998.56,8200],["2014-01-22",2865.88,2998.56,2865.88,2998.56,20500],["2014-01-23",2998.56,2998.56,2998.56,2998.56,10],["2014-01-24",2972.03,2998.56,2972.03,2998.56,110],["2014-01-27",2998.56,3051.64,2998.56,3051.64,2860],["2014-02-06",3184.32,3184.32,2998.56,2998.56,8850],["2014-02-07",2998.56,3025.1,2998.56,3025.1,15860],["2014-02-10",3025.1,3078.17,3025.1,3025.1,10110],["2014-02-11",3051.64,3210.85,3051.64,3210.85,5060],["2014-02-12",3157.78,3210.85,3157.78,3210.85,7760],["2014-02-13",3131.24,3317.0,3131.24,3210.85,8210],["2014-02-14",3051.64,3290.46,3051.64,3290.46,40],["2014-02-17",3131.24,3317.0,3131.24,3317.0,5020],["2014-02-18",3210.85,3263.92,3184.32,3210.85,362500],["2014-02-19",3104.71,3263.92,3104.71,3237.39,40660],["2014-02-20",3237.39,3343.53,3210.85,3237.39,33960],["2014-02-21",3343.53,3423.14,3157.78,3317.0,135110],["2014-02-24",3317.0,3343.53,3263.92,3290.46,94730],["2014-02-25",3290.46,3343.53,3290.46,3343.53,3720],["2014-02-26",3237.39,3317.0,3237.39,3290.46,20500],["2014-02-27",3370.07,3370.07,3237.39,3263.92,113760],["2014-02-28",3237.39,3263.92,3237.39,3263.92,1000],["2014-03-03",3210.85,3263.92,3184.32,3263.92,38670],["2014-03-04",3210.85,3210.85,3184.32,3210.85,22400],["2014-03-05",3237.39,3263.92,3237.39,3263.92,2920],["2014-03-06",3237.39,3237.39,3104.71,3104.71,30300],["2014-03-07",3184.32,3210.85,3184.32,3210.85,3840],["2014-03-10",3184.32,3184.32,3157.78,3157.78,10500],["2014-03-11",3184.32,3184.32,3131.24,3157.78,7130],["2014-03-12",3157.78,3184.32,3157.78,3184.32,10000],["2014-03-13",3184.32,3210.85,3157.78,3210.85,18920],["2014-03-14",3184.32,3184.32,3104.71,3184.32,5090],["2014-03-17",3157.78,3184.32,3131.24,3184.32,11360],["2014-03-18",3131.24,3131.24,3104.71,3104.71,9800],["2014-03-19",3104.71,3131.24,3078.17,3131.24,12510],["2014-03-20",3157.78,3157.78,3131.24,3131.24,12410],["2014-03-21",3157.78,3184.32,3131.24,3157.78,13000],["2014-03-24",3157.78,3184.32,3157.78,3184.32,38410],["2014-03-25",3184.32,3396.6,3184.32,3290.46,81770],["2014-03-26",3290.46,3502.75,3290.46,3449.68,307980],["2014-03-27",3396.6,3502.75,3237.39,3449.68,184520],["2014-03-28",3449.68,3529.28,3396.6,3449.68,55370],["2014-03-31",3423.14,3423.14,3290.46,3423.14,64260],["2014-04-01",3423.14,3423.14,3263.92,3263.92,47130],["2014-04-02",3263.92,3263.92,3078.17,3263.92,135890],["2014-04-03",3290.46,3317.0,3184.32,3317.0,30250],["2014-04-04",3317.0,3529.28,3317.0,3529.28,446320],["2014-04-07",3688.5,3768.11,3688.5,3768.11,402510],["2014-04-08",3768.11,3980.39,3768.11,3821.18,240750],["2014-04-10",3768.11,3768.11,3608.89,3688.5,276560],["2014-04-11",3582.36,3688.5,3555.82,3608.89,90860],["2014-04-14",3555.82,3741.57,3476.21,3555.82,137460],["2014-04-15",3555.82,3555.82,3396.6,3449.68,218870],["2014-04-16",3396.6,3423.14,3237.39,3370.07,211250],["2014-04-17",3502.75,3502.75,3370.07,3449.68,135750],["2014-04-18",3449.68,3476.21,3210.85,3290.46,143890],["2014-04-21",3396.6,3396.6,3290.46,3343.53,190950],["2014-04-22",3317.0,3449.68,3290.46,3423.14,33810],["2014-04-23",3263.92,3396.6,3237.39,3370.07,22120],["2014-04-24",3317.0,3317.0,3237.39,3290.46,59620],["2014-04-25",3290.46,3370.07,3263.92,3290.46,611730],["2014-04-28",3370.07,3370.07,3210.85,3290.46,107500],["2014-04-29",3317.0,3343.53,3290.46,3317.0,294520],["2014-05-05",3317.0,3343.53,3184.32,3184.32,45270],["2014-05-06",3184.32,3184.32,2998.56,3104.71,46680],["2014-05-07",3184.32,3184.32,3078.17,3131.24,4170],["2014-05-08",3051.64,3051.64,2918.96,2972.03,579460],["2014-05-09",2972.03,3131.24,2865.88,3104.71,68820],["2014-05-12",2918.96,2972.03,2892.42,2918.96,230930],["2014-05-13",2918.96,2918.96,2918.96,2918.96,40620],["2014-05-14",2892.42,3078.17,2892.42,3078.17,39080],["2014-05-15",2972.03,3157.78,2918.96,2945.49,109030],["2014-05-16",2998.56,3051.64,2998.56,3051.64,103910],["2014-05-19",3184.32,3184.32,2945.49,3051.64,37300],["2014-05-20",2998.56,3104.71,2972.03,3104.71,21280],["2014-05-21",3104.71,3131.24,3104.71,3104.71,163410],["2014-05-22",3237.39,3237.39,2972.03,2972.03,54040],["2014-05-23",3078.17,3078.17,2972.03,3078.17,7010],["2014-05-26",3051.64,3184.32,3051.64,3184.32,21970],["2014-05-27",3184.32,3184.32,3184.32,3184.32,30],["2014-05-28",3184.32,3317.0,3051.64,3290.46,17500],["2014-05-29",3131.24,3131.24,3078.17,3078.17,25450],["2014-05-30",2918.96,3157.78,2918.96,3157.78,26010],["2014-06-02",3025.1,3131.24,3025.1,3131.24,20],["2014-06-03",3131.24,3131.24,3131.24,3131.24,0],["2014-06-04",3131.24,3131.24,3131.24,3131.24,0],["2014-06-05",3025.1,3025.1,2945.49,2945.49,5330],["2014-06-06",3078.17,3078.17,2998.56,2998.56,210],["2014-06-09",3051.64,3051.64,3051.64,3051.64,500],["2014-06-10",3104.71,3131.24,3104.71,3104.71,10570],["2014-06-11",3187.87,3187.87,3104.71,3132.43,280],["2014-06-12",3132.43,3160.15,3076.99,3160.15,8100],["2014-06-13",3132.43,3215.59,3132.43,3215.59,14620],["2014-06-16",3132.43,3132.43,3049.27,3076.99,8030],["2014-06-17",3132.43,3160.15,3104.71,3160.15,3060],["2014-06-18",3132.43,3187.87,3132.43,3187.87,1010],["2014-06-19",3132.43,3160.15,3132.43,3160.15,14540],["2014-06-20",3160.15,3160.15,3160.15,3160.15,960],["2014-06-23",3132.43,3132.43,3132.43,3132.43,960],["2014-06-24",3132.43,3160.15,3132.43,3132.43,3120],["2014-06-25",3243.31,3326.47,3243.31,3326.47,86590],["2014-06-26",3326.47,3354.19,3298.75,3326.47,70310],["2014-06-27",3326.47,3326.47,3326.47,3326.47,14000],["2014-06-30",3271.03,3354.19,3271.03,3271.03,6720],["2014-07-01",3271.03,3298.75,3243.31,3243.31,11880],["2014-07-02",3215.59,3271.03,3187.87,3271.03,8010],["2014-07-03",3215.59,3298.75,3215.59,3298.75,14380],["2014-07-04",3298.75,3298.75,3243.31,3298.75,28520],["2014-07-07",3298.75,3298.75,3298.75,3298.75,10000],["2014-07-08",3298.75,3492.8,3298.75,3492.8,111250],["2014-07-09",3326.47,3465.08,3326.47,3465.08,2690],["2014-07-10",3381.91,3409.63,3354.19,3381.91,16070],["2014-07-11",3381.91,3437.36,3381.91,3437.36,8070],["2014-07-14",3437.36,3437.36,3437.36,3437.36,100],["2014-07-15",3326.47,3437.36,3326.47,3409.63,6380],["2014-07-16",3381.91,3381.91,3243.31,3271.03,37410],["2014-07-17",3271.03,3271.03,3215.59,3215.59,17520],["2014-07-18",3187.87,3298.75,3187.87,3298.75,5720],["2014-07-21",3215.59,3215.59,3187.87,3187.87,48830],["2014-07-22",3187.87,3187.87,3187.87,3187.87,9760],["2014-07-23",3187.87,3187.87,3187.87,3187.87,2200],["2014-07-24",3187.87,3187.87,3187.87,3187.87,11440],["2014-07-25",3243.31,3298.75,3243.31,3298.75,31300],["2014-07-28",3243.31,3243.31,3187.87,3215.59,13320],["2014-07-29",3215.59,3215.59,3215.59,3215.59,4000],["2014-07-30",3187.87,3326.47,3187.87,3326.47,4010],["2014-07-31",3326.47,3326.47,3271.03,3271.03,6500],["2014-08-01",3271.03,3271.03,3215.59,3215.59,5020],["2014-08-04",3215.59,3298.75,3187.87,3298.75,6730],["2014-08-05",3271.03,3271.03,3243.31,3271.03,3090],["2014-08-06",3271.03,3271.03,3215.59,3215.59,12200],["2014-08-07",3187.87,3271.03,3187.87,3271.03,210],["2014-08-08",3298.75,3298.75,3243.31,3243.31,6880],["2014-08-11",3326.47,3437.36,3187.87,3187.87,4580],["2014-08-12",3187.87,3187.87,3160.15,3187.87,12890],["2014-08-13",3271.03,3271.03,3271.03,3271.03,10],["2014-08-14",3187.87,3187.87,3187.87,3187.87,20010],["2014-08-15",3187.87,3187.87,3049.27,3049.27,9880],["2014-08-18",3243.31,3243.31,3132.43,3215.59,22070],["2014-08-19",3243.31,3243.31,3215.59,3215.59,28100],["2014-08-20",3187.87,3243.31,3187.87,3215.59,11440],["2014-08-21",3160.15,3187.87,3132.43,3132.43,37670],["2014-08-22",3160.15,3187.87,3104.71,3132.43,32660],["2014-08-25",3104.71,3187.87,3104.71,3132.43,1002060],["2014-08-26",3132.43,3160.15,3132.43,3132.43,34160],["2014-08-27",3132.43,3160.15,3132.43,3160.15,16510],["2014-08-28",3160.15,3160.15,3132.43,3160.15,36370],["2014-08-29",3215.59,3271.03,3187.87,3215.59,25650],["2014-09-03",3243.31,3437.36,3243.31,3437.36,103550],["2014-09-04",3492.8,3492.8,3409.63,3437.36,50490],["2014-09-05",3381.91,3437.36,3381.91,3437.36,71220],["2014-09-08",3465.08,3465.08,3409.63,3409.63,46060],["2014-09-09",3381.91,3381.91,3298.75,3326.47,111700],["2014-09-10",3298.75,3326.47,3298.75,3298.75,39510],["2014-09-11",3298.75,3437.36,3298.75,3437.36,76650],["2014-09-12",3354.19,3409.63,3354.19,3354.19,60400],["2014-09-15",3354.19,3354.19,3298.75,3354.19,80220],["2014-09-16",3381.91,3381.91,3243.31,3298.75,78850],["2014-09-17",3298.75,3520.52,3298.75,3326.47,82190],["2014-09-18",3326.47,3437.36,3298.75,3298.75,87320],["2014-09-19",3298.75,3326.47,3298.75,3326.47,74000],["2014-09-22",3326.47,3326.47,3298.75,3326.47,89950],["2014-09-23",3298.75,3326.47,3271.03,3326.47,34380],["2014-09-24",3354.19,3409.63,3326.47,3326.47,26770],["2014-09-25",3326.47,3409.63,3326.47,3409.63,38460],["2014-09-26",3437.36,3437.36,3354.19,3354.19,59740],["2014-09-29",3465.08,3465.08,3409.63,3437.36,54390],["2014-09-30",3409.63,3409.63,3354.19,3381.91,51020],["2014-10-01",3354.19,3548.24,3354.19,3548.24,72280],["2014-10-02",3603.68,3631.4,3575.96,3575.96,122130],["2014-10-03",3742.28,3825.44,3631.4,3770.0,385770],["2014-10-06",3770.0,3770.0,3714.56,3742.28,79100],["2014-10-07",3742.28,3742.28,3659.12,3742.28,37900],["2014-10-08",3686.84,3686.84,3520.52,3575.96,71320],["2014-10-09",3575.96,3603.68,3520.52,3548.24,145280],["2014-10-10",3520.52,3575.96,3520.52,3548.24,32960],["2014-10-13",3548.24,3631.4,3548.24,3631.4,92560],["2014-10-14",3631.4,3631.4,3575.96,3575.96,413600],["2014-10-15",3575.96,3742.28,3548.24,3742.28,318980],["2014-10-16",3742.28,3742.28,3575.96,3603.68,55340],["2014-10-17",3492.8,3742.28,3492.8,3742.28,30],["2014-10-20",3520.52,3631.4,3520.52,3631.4,17490],["2014-10-21",3548.24,3548.24,3520.52,3520.52,27280],["2014-10-22",3520.52,3575.96,3520.52,3575.96,10190],["2014-10-23",3548.24,3603.68,3520.52,3548.24,5000],["2014-10-24",3520.52,3548.24,3520.52,3548.24,7120],["2014-10-27",3548.24,3548.24,3465.08,3465.08,77710],["2014-10-28",3437.36,3520.52,3437.36,3437.36,19880],["2014-10-29",3437.36,3520.52,3437.36,3520.52,5010],["2014-10-30",3465.08,3465.08,3465.08,3465.08,15670],["2014-10-31",3465.08,3465.08,3465.08,3465.08,1060],["2014-11-03",3520.52,3520.52,3437.36,3437.36,7320],["2014-11-04",3465.08,3603.68,3465.08,3548.24,80],["2014-11-05",3465.08,3465.08,3465.08,3465.08,7600],["2014-11-06",3548.24,3548.24,3520.52,3520.52,3750],["2014-11-07",3465.08,3520.52,3465.08,3465.08,7610],["2014-11-10",3548.24,3548.24,3465.08,3520.52,1420],["2014-11-11",3520.52,3520.52,3520.52,3520.52,0],["2014-11-12",3492.8,3548.24,3492.8,3548.24,1220],["2014-11-13",3492.8,3492.8,3492.8,3492.8,170],["2014-11-14",3465.08,3548.24,3437.36,3548.24,47210],["2014-11-17",3520.52,3520.52,3465.08,3465.08,12060],["2014-11-18",3465.08,3548.24,3465.08,3492.8,6920],["2014-11-19",3520.52,3520.52,3465.08,3465.08,9300],["2014-11-20",3465.08,3520.52,3437.36,3520.52,4410],["2014-11-21",3520.52,3520.52,3492.8,3492.8,2020],["2014-11-24",3437.36,3465.08,3437.36,3465.08,1800],["2014-11-25",3492.8,3520.52,3465.08,3465.08,3530],["2014-11-26",3409.63,3465.08,3409.63,3437.36,970],["2014-11-27",3465.08,3465.08,3465.08,3465.08,10],["2014-11-28",3465.08,3465.08,3437.36,3465.08,400],["2014-12-01",3465.08,3686.84,3465.08,3686.84,48060],["2014-12-02",3686.84,3825.44,3686.84,3770.0,290070],["2014-12-03",3603.68,3742.28,3603.68,3686.84,194770],["2014-12-04",3603.68,3714.56,3603.68,3686.84,59560],["2014-12-05",3714.56,3714.56,3575.96,3575.96,47600],["2014-12-08",3575.96,3686.84,3548.24,3686.84,74640],["2014-12-09",3686.84,3686.84,3548.24,3603.68,96400],["2014-12-10",3575.96,3770.0,3575.96,3742.28,187570],["2014-12-11",3659.12,3742.28,3603.68,3742.28,130180],["2014-12-12",3686.84,3714.56,3631.4,3686.84,59200],["2014-12-15",3686.84,3686.84,3548.24,3548.24,51810],["2014-12-16",3659.12,3659.12,3548.24,3575.96,72640],["2014-12-17",3603.68,3631.4,3437.36,3575.96,306160],["2014-12-18",3659.12,3659.12,3631.4,3659.12,8190],["2014-12-19",3659.12,3659.12,3437.36,3437.36,11420],["2014-12-22",3492.8,3631.4,3465.08,3492.8,34930],["2014-12-23",3575.96,3714.56,3575.96,3714.56,61530],["2014-12-24",3742.28,3742.28,3659.12,3686.84,7430],["2014-12-25",3686.84,3686.84,3575.96,3631.4,6580],["2014-12-26",3603.68,3631.4,3548.24,3631.4,15570],["2014-12-29",3548.24,3631.4,3492.8,3631.4,9360],["2014-12-30",3603.68,3631.4,3520.52,3520.52,13700],["2014-12-31",3520.52,3686.84,3520.52,3603.68,9570],["2015-01-05",3714.56,3714.56,3631.4,3631.4,14060],["2015-01-06",3631.4,3659.12,3631.4,3659.12,14610],["2015-01-07",3659.12,3880.89,3659.12,3853.16,76510],["2015-01-08",3853.16,3853.16,3770.0,3825.44,34210],["2015-01-09",3797.72,3797.72,3770.0,3797.72,32850],["2015-01-12",3770.0,3770.0,3742.28,3742.28,13870],["2015-01-13",3742.28,3797.72,3742.28,3797.72,25810],["2015-01-14",3742.28,3742.28,3714.56,3742.28,24520],["2015-01-15",3714.56,3742.28,3686.84,3714.56,22120],["2015-01-16",3686.84,3714.56,3686.84,3714.56,19040],["2015-01-19",3714.56,3714.56,3659.12,3659.12,10500],["2015-01-20",3631.4,3714.56,3548.24,3714.56,2140],["2015-01-21",3714.56,3714.56,3631.4,3631.4,15450],["2015-01-22",3742.28,3742.28,3659.12,3742.28,17780],["2015-01-23",3742.28,3770.0,3742.28,3770.0,36750],["2015-01-26",3770.0,3825.44,3742.28,3742.28,31920],["2015-01-27",3659.12,3742.28,3659.12,3742.28,3250],["2015-01-28",3714.56,3714.56,3659.12,3714.56,14600],["2015-01-29",3686.84,3714.56,3686.84,3714.56,2580],["2015-01-30",3686.84,3686.84,3631.4,3686.84,13290],["2015-02-02",3797.72,3797.72,3631.4,3631.4,6140],["2015-02-03",3631.4,3659.12,3603.68,3659.12,11000],["2015-02-04",3603.68,3603.68,3548.24,3603.68,11690],["2015-02-05",3575.96,3686.84,3575.96,3631.4,4320],["2015-02-06",3631.4,3659.12,3603.68,3659.12,8380],["2015-02-09",3659.12,3686.84,3659.12,3686.84,70],["2015-02-10",3437.36,3437.36,3437.36,3437.36,1300],["2015-02-11",3437.36,3603.68,3215.59,3603.68,5210],["2015-02-12",3770.0,3770.0,3603.68,3603.68,2610],["2015-02-13",3603.68,3603.68,3603.68,3603.68,580],["2015-02-24",3603.68,3686.84,3520.52,3603.68,3610],["2015-02-25",3603.68,3714.56,3603.68,3631.4,1830],["2015-02-26",3631.4,3631.4,3631.4,3631.4,0],["2015-02-27",3603.68,3659.12,3603.68,3603.68,7520],["2015-03-02",3603.68,3714.56,3603.68,3714.56,2960],["2015-03-03",3686.84,3714.56,3603.68,3714.56,13700],["2015-03-04",3659.12,3686.84,3659.12,3686.84,8810],["2015-03-05",3575.96,3686.84,3575.96,3631.4,23010],["2015-03-06",3686.84,3686.84,3603.68,3603.68,2800],["2015-03-09",3686.84,3686.84,3603.68,3659.12,2060],["2015-03-10",3659.12,3659.12,3603.68,3659.12,4550],["2015-03-11",3603.68,3659.12,3603.68,3659.12,2280],["2015-03-12",3659.12,3659.12,3520.52,3603.68,2800],["2015-03-13",3603.68,3603.68,3603.68,3603.68,2000],["2015-03-16",3520.52,3603.68,3520.52,3603.68,2740],["2015-03-17",3603.68,3603.68,3520.52,3575.96,432150],["2015-03-18",3575.96,3603.68,3575.96,3603.68,700],["2015-03-19",3548.24,3603.68,3548.24,3603.68,2500],["2015-03-20",3686.84,3686.84,3659.12,3659.12,110],["2015-03-23",3603.68,3631.4,3575.96,3603.68,10200],["2015-03-24",3575.96,3575.96,3575.96,3575.96,501500],["2015-03-25",3575.96,3575.96,3575.96,3575.96,10],["2015-03-26",3575.96,3575.96,3575.96,3575.96,11890],["2015-03-27",3603.68,3603.68,3603.68,3603.68,10],["2015-03-30",3520.52,3520.52,3492.8,3492.8,3000],["2015-03-31",3548.24,3603.68,3548.24,3603.68,7000],["2015-04-01",3548.24,3603.68,3548.24,3603.68,10010],["2015-04-02",3465.08,3575.96,3381.91,3381.91,1620],["2015-04-03",3548.24,3548.24,3187.87,3381.91,2660],["2015-04-06",3381.91,3548.24,3381.91,3492.8,13510],["2015-04-07",3381.91,3520.52,3381.91,3520.52,5150],["2015-04-08",3409.63,3548.24,3409.63,3437.36,3060],["2015-04-09",3465.08,3603.68,3437.36,3603.68,7120],["2015-04-10",3492.8,3603.68,3492.8,3548.24,6320],["2015-04-13",3520.52,3603.68,3326.47,3326.47,5220],["2015-04-14",3548.24,3548.24,3381.91,3381.91,410],["2015-04-15",3492.8,3575.96,3326.47,3326.47,5460],["2015-04-16",3465.08,3492.8,3465.08,3492.8,22500],["2015-04-17",3492.8,3492.8,3492.8,3492.8,7890],["2015-04-20",3520.52,3520.52,3465.08,3520.52,17000],["2015-04-21",3520.52,3548.24,3298.75,3298.75,29590],["2015-04-22",3520.52,3520.52,3465.08,3465.08,13920],["2015-04-23",3465.08,3520.52,3437.36,3465.08,38810],["2015-04-24",3465.08,3465.08,3437.36,3437.36,151970],["2015-04-27",3437.36,3465.08,3437.36,3437.36,20810],["2015-05-04",3445.67,3445.67,3415.18,3415.18,11020],["2015-05-05",3354.19,3598.13,3354.19,3598.13,15110],["2015-05-06",3445.67,3445.67,3445.67,3445.67,100],["2015-05-07",3445.67,3537.15,3445.67,3537.15,220],["2015-05-08",3659.12,3659.12,3659.12,3659.12,50],["2015-05-11",3659.12,3659.12,3659.12,3659.12,0],["2015-05-12",3506.66,3659.12,3415.18,3415.18,1070],["2015-05-13",3384.69,3628.63,3384.69,3415.18,1630],["2015-05-14",3354.19,3445.67,3354.19,3415.18,4670],["2015-05-15",3598.13,3628.63,3598.13,3628.63,530],["2015-05-18",3415.18,3445.67,3415.18,3415.18,2150],["2015-05-19",3628.63,3628.63,3415.18,3415.18,5080],["2015-05-20",3415.18,3567.64,3415.18,3445.67,13680],["2015-05-21",3445.67,3506.66,3445.67,3506.66,2540],["2015-05-22",3598.13,3598.13,3415.18,3415.18,5350],["2015-05-25",3445.67,3445.67,3415.18,3415.18,8300],["2015-05-26",3415.18,3476.16,3201.73,3476.16,12460],["2015-05-27",3415.18,3415.18,3415.18,3415.18,20],["2015-05-28",3506.66,3506.66,3201.73,3201.73,8820],["2015-05-29",3415.18,3415.18,3110.25,3110.25,46680],["2015-06-01",3323.7,3323.7,3323.7,3323.7,3000],["2015-06-02",3506.66,3537.15,3476.16,3506.66,14840],["2015-06-03",3506.66,3598.13,3506.66,3567.64,5010],["2015-06-04",3567.64,3598.13,3567.64,3598.13,1930],["2015-06-05",3598.13,3598.13,3415.18,3476.16,154390],["2015-06-08",3567.64,3567.64,3445.67,3537.15,1210],["2015-06-09",3445.67,3506.66,3415.18,3506.66,5330],["2015-06-10",3445.67,3476.16,3415.18,3476.16,6020],["2015-06-11",3537.15,3537.15,3537.15,3537.15,10],["2015-06-12",3445.67,3537.15,3415.18,3506.66,4800],["2015-06-15",3506.66,3659.12,3506.66,3659.12,3670],["2015-06-16",3445.67,3659.12,3445.67,3659.12,150],["2015-06-17",3659.12,3659.12,3659.12,3659.12,0],["2015-06-18",3506.66,3506.66,3506.66,3506.66,10000],["2015-06-19",3445.67,3567.64,3445.67,3567.64,2150],["2015-06-22",3567.64,3567.64,3567.64,3567.64,0],["2015-06-23",3567.64,3567.64,3567.64,3567.64,0],["2015-06-24",3567.64,3567.64,3506.66,3506.66,1550],["2015-06-25",3506.66,3506.66,3506.66,3506.66,270000],["2015-06-26",3567.64,3567.64,3567.64,3567.64,170020],["2015-06-29",3567.64,3567.64,3567.64,3567.64,0],["2015-06-30",3537.15,3567.64,3537.15,3567.64,8330],["2015-07-01",3567.64,3567.64,3567.64,3567.64,0],["2015-07-02",3537.15,3537.15,3537.15,3537.15,30],["2015-07-03",3506.66,3506.66,3415.18,3415.18,732880],["2015-07-06",3354.19,3476.16,3354.19,3445.67,8910],["2015-07-07",3445.67,3445.67,3384.69,3445.67,3010],["2015-07-08",3445.67,3445.67,3354.19,3354.19,5570],["2015-07-09",3354.19,3354.19,3354.19,3354.19,0],["2015-07-10",3506.66,3506.66,3506.66,3506.66,520],["2015-07-13",3445.67,3445.67,3445.67,3445.67,12720],["2015-07-14",3445.67,3445.67,3445.67,3445.67,4510],["2015-07-15",3445.67,3506.66,3445.67,3506.66,2240],["2015-07-16",3506.66,3506.66,3506.66,3506.66,0],["2015-07-17",3506.66,3506.66,3476.16,3476.16,320],["2015-07-20",3476.16,3506.66,3476.16,3506.66,2790],["2015-07-21",3476.16,3476.16,3476.16,3476.16,2000],["2015-07-22",3476.16,3476.16,3476.16,3476.16,0],["2015-07-23",3506.66,3506.66,3323.7,3323.7,170],["2015-07-24",3506.66,3506.66,3506.66,3506.66,10],["2015-07-27",3445.67,3506.66,3445.67,3506.66,350010],["2015-07-28",3415.18,3476.16,3415.18,3476.16,750],["2015-07-29",3476.16,3476.16,3476.16,3476.16,0],["2015-07-30",3476.16,3476.16,3476.16,3476.16,0],["2015-07-31",3506.66,3506.66,3506.66,3506.66,10],["2015-08-03",3506.66,3506.66,3506.66,3506.66,0],["2015-08-04",3506.66,3506.66,3506.66,3506.66,0],["2015-08-05",3445.67,3445.67,3445.67,3445.67,500],["2015-08-06",3445.67,3445.67,3445.67,3445.67,0],["2015-08-07",3445.67,3445.67,3445.67,3445.67,0],["2015-08-10",3476.16,3476.16,3476.16,3476.16,10],["2015-08-11",3476.16,3476.16,3476.16,3476.16,0],["2015-08-12",3476.16,3476.16,3476.16,3476.16,0],["2015-08-13",3476.16,3476.16,3476.16,3476.16,0],["2015-08-14",3476.16,3476.16,3476.16,3476.16,0],["2015-08-17",3506.66,3506.66,3506.66,3506.66,3840],["2015-08-18",3506.66,3506.66,3506.66,3506.66,150],["2015-08-19",3476.16,3476.16,3476.16,3476.16,980],["2015-08-20",3476.16,3476.16,3476.16,3476.16,200],["2015-08-21",3476.16,3476.16,3445.67,3445.67,2060],["2015-08-24",3445.67,3445.67,3323.7,3354.19,1690],["2015-08-25",3354.19,3354.19,3354.19,3354.19,300],["2015-08-26",3354.19,3354.19,3354.19,3354.19,0],["2015-08-27",3354.19,3354.19,3354.19,3354.19,0],["2015-08-28",3354.19,3354.19,3354.19,3354.19,0],["2015-08-31",3354.19,3354.19,3354.19,3354.19,0],["2015-09-01",3354.19,3354.19,3354.19,3354.19,0],["2015-09-03",3523.6,3523.6,3489.72,3489.72,110],["2015-09-04",3489.72,3489.72,3489.72,3489.72,0],["2015-09-07",3489.72,3489.72,3489.72,3489.72,0],["2015-09-08",3523.6,3523.6,3523.6,3523.6,10],["2015-09-09",3286.43,3557.48,3286.43,3523.6,230],["2015-09-10",3523.6,3523.6,3523.6,3523.6,0],["2015-09-11",3523.6,3523.6,3523.6,3523.6,0],["2015-09-14",3523.6,3523.6,3523.6,3523.6,0],["2015-09-15",3523.6,3523.6,3523.6,3523.6,0],["2015-09-16",3523.6,3523.6,3523.6,3523.6,0],["2015-09-17",3523.6,3523.6,3523.6,3523.6,0],["2015-09-18",3523.6,3523.6,3523.6,3523.6,0],["2015-09-21",3523.6,3523.6,3523.6,3523.6,0],["2015-09-22",3523.6,3523.6,3523.6,3523.6,0],["2015-09-23",3523.6,3523.6,3523.6,3523.6,0],["2015-09-24",3523.6,3523.6,3523.6,3523.6,40],["2015-09-25",3523.6,3523.6,3523.6,3523.6,0],["2015-09-28",3523.6,3523.6,3523.6,3523.6,0],["2015-09-29",3523.6,3523.6,3523.6,3523.6,0],["2015-09-30",3523.6,3523.6,3523.6,3523.6,0],["2015-10-01",3421.96,3421.96,3388.07,3388.07,240],["2015-10-02",3388.07,3388.07,3388.07,3388.07,0],["2015-10-05",3388.07,3388.07,3388.07,3388.07,2780],["2015-10-06",3388.07,3489.72,3388.07,3489.72,60],["2015-10-07",3388.07,3388.07,3388.07,3388.07,280],["2015-10-08",3557.48,3557.48,3557.48,3557.48,10],["2015-10-09",3388.07,3388.07,3388.07,3388.07,50],["2015-10-12",3150.91,3388.07,3150.91,3388.07,510],["2015-10-13",3388.07,3388.07,3388.07,3388.07,100610],["2015-10-14",3388.07,3388.07,3388.07,3388.07,100],["2015-10-15",3388.07,3388.07,3388.07,3388.07,2590],["2015-10-16",3354.19,3354.19,3354.19,3354.19,40],["2015-10-19",3421.96,3421.96,3421.96,3421.96,10],["2015-10-20",3218.67,3388.07,3218.67,3388.07,17000],["2015-10-21",3354.19,3354.19,3354.19,3354.19,1000],["2015-10-22",3354.19,3354.19,3252.55,3286.43,2300],["2015-10-23",3489.72,3489.72,3320.31,3455.84,5520],["2015-10-26",3388.07,3388.07,3320.31,3388.07,5460],["2015-10-27",3388.07,3388.07,3388.07,3388.07,0],["2015-10-28",3354.19,3455.84,3354.19,3455.84,110],["2015-10-29",3354.19,3354.19,3354.19,3354.19,9830],["2015-10-30",3354.19,3354.19,3354.19,3354.19,0],["2015-11-02",3421.96,3523.6,3421.96,3523.6,5000],["2015-11-03",3523.6,3760.76,3388.07,3760.76,12160],["2015-11-04",3760.76,3760.76,3557.48,3557.48,8900],["2015-11-05",3557.48,3726.88,3523.6,3523.6,6610],["2015-11-06",3726.88,3726.88,3557.48,3557.48,8270],["2015-11-09",3794.64,3794.64,3794.64,3794.64,3800],["2015-11-10",3862.4,3862.4,3828.52,3828.52,140],["2015-11-11",3591.36,3828.52,3591.36,3828.52,1010],["2015-11-12",3591.36,3794.64,3591.36,3794.64,4030],["2015-11-13",3625.24,3862.4,3591.36,3828.52,2520],["2015-11-16",3828.52,3828.52,3828.52,3828.52,0],["2015-11-17",3828.52,3828.52,3828.52,3828.52,0],["2015-11-18",3828.52,3828.52,3828.52,3828.52,1000],["2015-11-19",3862.4,3862.4,3862.4,3862.4,30],["2015-11-20",3659.12,3862.4,3659.12,3862.4,3010],["2015-11-23",3862.4,3862.4,3862.4,3862.4,0],["2015-11-24",3862.4,3862.4,3862.4,3862.4,0],["2015-11-25",3625.24,3828.52,3625.24,3828.52,3020],["2015-11-26",3828.52,3828.52,3828.52,3828.52,40],["2015-11-27",3828.52,3828.52,3828.52,3828.52,0],["2015-11-30",3625.24,3625.24,3625.24,3625.24,8140],["2015-12-01",3388.07,3625.24,3388.07,3625.24,105820],["2015-12-02",3794.64,3828.52,3625.24,3828.52,2570],["2015-12-03",3828.52,3828.52,3828.52,3828.52,0],["2015-12-04",3828.52,3828.52,3828.52,3828.52,0],["2015-12-07",3828.52,3828.52,3828.52,3828.52,0],["2015-12-08",3828.52,3828.52,3828.52,3828.52,0],["2015-12-09",3862.4,3862.4,3862.4,3862.4,20],["2015-12-10",4031.81,4031.81,4031.81,4031.81,10],["2015-12-11",4099.57,4099.57,4099.57,4099.57,20],["2015-12-14",4065.69,4065.69,4065.69,4065.69,900],["2015-12-15",4065.69,4065.69,4065.69,4065.69,500000],["2015-12-16",4065.69,4065.69,4065.69,4065.69,0],["2015-12-17",4336.74,4336.74,4336.74,4336.74,700010],["2015-12-18",4065.69,4065.69,4065.69,4065.69,660],["2015-12-21",4065.69,4065.69,4065.69,4065.69,0],["2015-12-22",3896.29,4065.69,3896.29,4065.69,572020],["2015-12-23",3794.64,3964.05,3794.64,3964.05,20],["2015-12-24",3726.88,3726.88,3726.88,3726.88,100],["2015-12-25",3794.64,3964.05,3794.64,3964.05,15890],["2015-12-28",4065.69,4065.69,4065.69,4065.69,10],["2015-12-29",3794.64,4065.69,3794.64,4031.81,70],["2015-12-30",4031.81,4065.69,4031.81,4031.81,1250],["2015-12-31",4133.45,4133.45,4031.81,4031.81,30],["2016-01-04",3896.29,3896.29,3794.64,3794.64,20],["2016-01-05",3997.93,3997.93,3726.88,3726.88,5020],["2016-01-06",3591.36,3964.05,3591.36,3726.88,1920],["2016-01-07",3489.72,3726.88,3489.72,3726.88,2160],["2016-01-08",3896.29,3896.29,3896.29,3896.29,1900],["2016-01-11",3659.12,4133.45,3625.24,4133.45,730],["2016-01-12",3862.4,4065.69,3862.4,4065.69,250],["2016-01-13",4065.69,4235.09,3828.52,4065.69,1930],["2016-01-14",3794.64,3997.93,3794.64,3794.64,130],["2016-01-15",3930.17,3930.17,3557.48,3726.88,250],["2016-01-18",3930.17,3930.17,3489.72,3726.88,12110],["2016-01-19",3726.88,3726.88,3726.88,3726.88,0],["2016-01-20",3659.12,3726.88,3659.12,3726.88,4070],["2016-01-21",3659.12,3659.12,3659.12,3659.12,2000],["2016-01-22",3591.36,3591.36,3591.36,3591.36,3050],["2016-01-25",3591.36,3591.36,3591.36,3591.36,0],["2016-01-26",3354.19,3828.52,3354.19,3794.64,2930],["2016-01-27",3930.17,3930.17,3930.17,3930.17,10],["2016-01-28",3659.12,3828.52,3659.12,3828.52,3070],["2016-01-29",3591.36,3693.0,3591.36,3693.0,1040],["2016-02-01",3693.0,3693.0,3693.0,3693.0,0],["2016-02-02",3896.29,3930.17,3455.84,3455.84,4150],["2016-02-03",3659.12,3693.0,3659.12,3693.0,20],["2016-02-04",3862.4,3896.29,3828.52,3896.29,750],["2016-02-05",3726.88,3862.4,3726.88,3862.4,60],["2016-02-15",3659.12,3659.12,3625.24,3625.24,6350],["2016-02-16",3625.24,3625.24,3625.24,3625.24,0],["2016-02-17",3625.24,3862.4,3625.24,3862.4,520],["2016-02-18",4099.57,4099.57,3625.24,3997.93,7180],["2016-02-19",3896.29,3997.93,3896.29,3997.93,7180],["2016-02-22",4065.69,4065.69,4065.69,4065.69,20],["2016-02-23",3862.4,3862.4,3794.64,3794.64,110],["2016-02-24",3794.64,3794.64,3794.64,3794.64,0],["2016-02-25",3794.64,3794.64,3794.64,3794.64,0],["2016-02-26",3964.05,3964.05,3964.05,3964.05,20],["2016-02-29",3693.0,3828.52,3693.0,3828.52,1060],["2016-03-01",3828.52,3828.52,3828.52,3828.52,0],["2016-03-02",3896.29,3896.29,3896.29,3896.29,10],["2016-03-03",3726.88,3726.88,3726.88,3726.88,1000],["2016-03-04",3896.29,3896.29,3625.24,3828.52,5010],["2016-03-07",3828.52,3828.52,3828.52,3828.52,0],["2016-03-08",3726.88,3726.88,3693.0,3693.0,3030],["2016-03-09",3726.88,3726.88,3693.0,3693.0,290],["2016-03-10",3726.88,3794.64,3693.0,3693.0,3620],["2016-03-11",3489.72,3693.0,3489.72,3659.12,510],["2016-03-14",3659.12,3659.12,3659.12,3659.12,4000],["2016-03-15",3591.36,3591.36,3591.36,3591.36,60],["2016-03-16",3659.12,3659.12,3659.12,3659.12,10810],["2016-03-17",3794.64,3794.64,3659.12,3659.12,5010],["2016-03-18",3726.88,3726.88,3591.36,3591.36,8530],["2016-03-21",3591.36,3591.36,3591.36,3591.36,286000],["2016-03-22",3625.24,3625.24,3625.24,3625.24,3380],["2016-03-23",3625.24,3625.24,3625.24,3625.24,0],["2016-03-24",3659.12,3659.12,3625.24,3625.24,3000],["2016-03-25",3625.24,3625.24,3625.24,3625.24,2200],["2016-03-28",3625.24,3625.24,3625.24,3625.24,3100],["2016-03-29",3591.36,3591.36,3591.36,3591.36,4010],["2016-03-30",3591.36,3591.36,3591.36,3591.36,0],["2016-03-31",3726.88,3726.88,3557.48,3557.48,60],["2016-04-01",3726.88,3726.88,3557.48,3557.48,2210],["2016-04-04",3557.48,3625.24,3557.48,3625.24,2920],["2016-04-05",3726.88,3862.4,3726.88,3862.4,2210],["2016-04-06",3862.4,3862.4,3862.4,3862.4,0],["2016-04-07",3896.29,3896.29,3693.0,3862.4,1020],["2016-04-08",3896.29,3896.29,3896.29,3896.29,200],["2016-04-11",3726.88,3794.64,3726.88,3794.64,8090],["2016-04-12",3896.29,4031.81,3896.29,4031.81,1100],["2016-04-13",3896.29,3896.29,3794.64,3794.64,3040],["2016-04-14",3828.52,3997.93,3828.52,3997.93,700],["2016-04-15",3862.4,3862.4,3862.4,3862.4,1000],["2016-04-19",3862.4,3862.4,3726.88,3828.52,15400],["2016-04-20",3828.52,3896.29,3828.52,3896.29,23420],["2016-04-21",4009.77,4009.77,3858.46,3934.11,1330],["2016-04-22",3934.11,3934.11,3934.11,3934.11,0],["2016-04-25",3934.11,3934.11,3934.11,3934.11,0],["2016-04-26",3934.11,3934.11,3934.11,3934.11,0],["2016-04-27",3934.11,3934.11,3934.11,3934.11,0],["2016-04-28",3782.8,3782.8,3744.97,3744.97,1240],["2016-04-29",3631.49,3934.11,3555.83,3934.11,5930],["2016-05-04",3782.8,3782.8,3782.8,3782.8,2250],["2016-05-05",3820.63,3820.63,3820.63,3820.63,4050],["2016-05-06",3858.46,3934.11,3858.46,3858.46,4330],["2016-05-09",3858.46,3858.46,3858.46,3858.46,13100],["2016-05-10",3858.46,3858.46,3858.46,3858.46,8310],["2016-05-11",3858.46,3858.46,3858.46,3858.46,4790],["2016-05-12",3934.11,3934.11,3858.46,3858.46,1010],["2016-05-13",3858.46,3858.46,3858.46,3858.46,0],["2016-05-16",3858.46,3858.46,3858.46,3858.46,2040],["2016-05-17",3896.29,3896.29,3896.29,3896.29,90],["2016-05-18",3934.11,4161.08,3934.11,4161.08,1010],["2016-05-19",3896.29,4161.08,3896.29,3896.29,130],["2016-05-20",3896.29,3896.29,3896.29,3896.29,150060],["2016-05-23",3971.94,3971.94,3971.94,3971.94,4500],["2016-05-24",3971.94,3971.94,3971.94,3971.94,0],["2016-05-25",3971.94,3971.94,3971.94,3971.94,1000],["2016-05-26",3971.94,3971.94,3971.94,3971.94,0],["2016-05-27",3971.94,3971.94,3971.94,3971.94,1350],["2016-05-30",3971.94,3971.94,3971.94,3971.94,0],["2016-05-31",4123.25,4123.25,4123.25,4123.25,10],["2016-06-01",4123.25,4123.25,4123.25,4123.25,0],["2016-06-02",4009.77,4009.77,4009.77,4009.77,90],["2016-06-03",4009.77,4047.6,4009.77,4047.6,11110],["2016-06-06",4047.6,4047.6,4047.6,4047.6,0],["2016-06-07",3858.46,4047.6,3858.46,4009.77,15390],["2016-06-08",4047.6,4047.6,4009.77,4047.6,37300],["2016-06-09",4009.77,4047.6,4009.77,4009.77,106360],["2016-06-10",4009.77,4009.77,4009.77,4009.77,1100],["2016-06-13",3971.94,3971.94,3971.94,3971.94,600200],["2016-06-14",4236.74,4236.74,3971.94,3971.94,100],["2016-06-15",4161.08,4236.74,4161.08,4161.08,1260],["2016-06-16",4123.25,4123.25,4123.25,4123.25,1200],["2016-06-17",4085.43,4085.43,4085.43,4085.43,100],["2016-06-20",3971.94,3971.94,3971.94,3971.94,4170],["2016-06-21",4085.43,4085.43,4047.6,4085.43,10050],["2016-06-22",4085.43,4085.43,4085.43,4085.43,0],["2016-06-23",4085.43,4123.25,4085.43,4123.25,500],["2016-06-24",4047.6,4047.6,4047.6,4047.6,1060],["2016-06-27",4085.43,4085.43,4085.43,4085.43,10],["2016-06-28",4350.22,4350.22,3858.46,4123.25,569880],["2016-06-29",3858.46,4161.08,3858.46,4161.08,20],["2016-06-30",3896.29,4161.08,3896.29,4123.25,1030],["2016-07-01",4085.43,4085.43,4085.43,4085.43,170],["2016-07-04",4085.43,4085.43,4085.43,4085.43,610],["2016-07-05",4236.74,4236.74,4236.74,4236.74,10],["2016-07-06",4236.74,4236.74,4236.74,4236.74,0],["2016-07-07",4198.91,4198.91,4085.43,4085.43,4010],["2016-07-08",4085.43,4161.08,4009.77,4009.77,6630],["2016-07-11",3934.11,3934.11,3934.11,3934.11,40],["2016-07-12",4085.43,4085.43,3934.11,3934.11,150],["2016-07-13",3971.94,4161.08,3971.94,3971.94,6510],["2016-07-14",4009.77,4009.77,4009.77,4009.77,840],["2016-07-15",4161.08,4161.08,4047.6,4047.6,550],["2016-07-18",4085.43,4085.43,4085.43,4085.43,390],["2016-07-19",4312.39,4312.39,4085.43,4161.08,6720],["2016-07-20",4274.57,4274.57,4274.57,4274.57,390],["2016-07-21",4274.57,4274.57,4274.57,4274.57,0],["2016-07-22",4085.43,4312.39,4085.43,4123.25,2970],["2016-07-25",3971.94,4350.22,3971.94,4350.22,4390],["2016-07-26",4350.22,4350.22,4085.43,4085.43,2120],["2016-07-27",4350.22,4350.22,4009.77,4350.22,550],["2016-07-28",4274.57,4274.57,4236.74,4236.74,100],["2016-07-29",4085.43,4085.43,4085.43,4085.43,10],["2016-08-01",4009.77,4009.77,4009.77,4009.77,910],["2016-08-02",3971.94,4047.6,3971.94,4047.6,13230],["2016-08-03",4009.77,4009.77,4009.77,4009.77,11000],["2016-08-04",4009.77,4236.74,4009.77,4236.74,4400],["2016-08-05",4009.77,4009.77,4009.77,4009.77,10],["2016-08-08",3896.29,4009.77,3896.29,4009.77,2080],["2016-08-09",4009.77,4009.77,4009.77,4009.77,0],["2016-08-10",3971.94,3971.94,3971.94,3971.94,140],["2016-08-11",4161.08,4236.74,4161.08,4161.08,450],["2016-08-12",4161.08,4161.08,4161.08,4161.08,0],["2016-08-15",4009.77,4009.77,3971.94,4009.77,760],["2016-08-16",4274.57,4274.57,3782.8,3782.8,9020],["2016-08-17",4047.6,4047.6,4047.6,4047.6,1900],["2016-08-18",3934.11,3934.11,3934.11,3934.11,1260],["2016-08-19",3971.94,4047.6,3971.94,4047.6,3940],["2016-08-22",4047.6,4047.6,4047.6,4047.6,1100],["2016-08-23",4047.6,4047.6,4047.6,4047.6,1400],["2016-08-24",4047.6,4047.6,4047.6,4047.6,0],["2016-08-25",4123.25,4123.25,4123.25,4123.25,20],["2016-08-26",4123.25,4123.25,4123.25,4123.25,0],["2016-08-29",4161.08,4161.08,4123.25,4123.25,200],["2016-08-30",4274.57,4274.57,4274.57,4274.57,10],["2016-08-31",4009.77,4009.77,4009.77,4009.77,300],["2016-09-01",4047.6,4123.25,4009.77,4009.77,6730],["2016-09-05",4009.77,4009.77,4009.77,4009.77,100],["2016-09-06",4009.77,4009.77,3971.94,3971.94,4400],["2016-09-07",3971.94,4123.25,3934.11,4123.25,2110],["2016-09-08",4047.6,4047.6,4047.6,4047.6,530],["2016-09-09",4047.6,4047.6,4047.6,4047.6,0],["2016-09-12",4047.6,4047.6,4047.6,4047.6,0],["2016-09-13",4047.6,4047.6,4047.6,4047.6,0],["2016-09-14",4085.43,4085.43,4047.6,4047.6,1480],["2016-09-15",3971.94,3971.94,3971.94,3971.94,400],["2016-09-16",3934.11,3934.11,3934.11,3934.11,673960],["2016-09-19",3934.11,3934.11,3934.11,3934.11,0],["2016-09-20",3934.11,3934.11,3934.11,3934.11,420000],["2016-09-21",4123.25,4123.25,4123.25,4123.25,100010],["2016-09-22",4009.77,4009.77,4009.77,4009.77,700100],["2016-09-23",4009.77,4009.77,3858.46,3858.46,17680],["2016-09-26",4123.25,4123.25,4009.77,4085.43,7420],["2016-09-27",4274.57,4274.57,4274.57,4274.57,450],["2016-09-28",4198.91,4198.91,4198.91,4198.91,1000],["2016-09-29",4161.08,4161.08,4047.6,4047.6,110],["2016-09-30",4198.91,4198.91,4198.91,4198.91,10],["2016-10-03",4161.08,4161.08,4161.08,4161.08,20],["2016-10-04",3971.94,4009.77,3971.94,3990.86,1500],["2016-10-05",4161.08,4161.08,4161.08,4161.08,5210],["2016-10-06",4161.08,4161.08,4161.08,4161.08,0],["2016-10-07",4161.08,4161.08,4161.08,4161.08,630],["2016-10-10",4028.68,4028.68,4028.68,4028.68,790],["2016-10-11",4161.08,4236.74,4161.08,4236.74,2040],["2016-10-12",4236.74,4236.74,4161.08,4161.08,510],["2016-10-13",4161.08,4161.08,4161.08,4161.08,0],["2016-10-14",4161.08,4161.08,4161.08,4161.08,0],["2016-10-17",4161.08,4161.08,4161.08,4161.08,0],["2016-10-18",4161.08,4161.08,4161.08,4161.08,92660],["2016-10-19",4161.08,4161.08,4161.08,4161.08,0],["2016-10-20",4161.08,4161.08,4161.08,4161.08,0],["2016-10-21",4161.08,4350.22,4161.08,4236.74,21910],["2016-10-24",4198.91,4198.91,4198.91,4198.91,1000],["2016-10-25",4236.74,4236.74,4236.74,4236.74,2020],["2016-10-26",4123.25,4161.08,4123.25,4161.08,2180],["2016-10-27",4274.57,4274.57,4198.91,4198.91,690],["2016-10-28",4198.91,4236.74,4198.91,4198.91,50960],["2016-10-31",4293.48,4293.48,4293.48,4293.48,6760],["2016-11-01",4350.22,4425.88,4312.39,4350.22,79700],["2016-11-02",4350.22,4539.36,4161.08,4161.08,75370],["2016-11-03",4161.08,4350.22,4161.08,4350.22,1310],["2016-11-04",4350.22,4463.71,4312.39,4350.22,76730],["2016-11-07",4350.22,4350.22,4350.22,4350.22,75010],["2016-11-08",4350.22,4350.22,4350.22,4350.22,75110],["2016-11-09",4350.22,4388.05,4350.22,4388.05,75420],["2016-11-10",4350.22,4501.53,4274.57,4312.39,77930],["2016-11-11",4350.22,4350.22,4161.08,4350.22,163118],["2016-11-14",4615.02,4615.02,4236.74,4388.05,86610],["2016-11-15",4539.36,4539.36,4350.22,4388.05,29090],["2016-11-16",4350.22,4350.22,4274.57,4274.57,1160],["2016-11-17",4274.57,4274.57,4274.57,4274.57,0],["2016-11-18",4161.08,4350.22,3990.86,4350.22,10810],["2016-11-21",4350.22,4350.22,4047.6,4047.6,3430],["2016-11-22",4047.6,4312.39,4047.6,4274.57,2130],["2016-11-23",4161.08,4331.31,4161.08,4312.39,23000],["2016-11-24",4312.39,4312.39,4312.39,4312.39,0],["2016-11-25",4312.39,4312.39,4312.39,4312.39,0],["2016-11-28",4312.39,4312.39,4312.39,4312.39,0],["2016-11-29",4066.51,4066.51,4066.51,4066.51,10],["2016-11-30",4066.51,4066.51,4066.51,4066.51,0],["2016-12-01",4161.08,4161.08,4161.08,4161.08,1500],["2016-12-02",4123.25,4123.25,4123.25,4123.25,120],["2016-12-05",4161.08,4161.08,4161.08,4161.08,380500],["2016-12-06",4161.08,4161.08,4161.08,4161.08,0],["2016-12-07",3896.29,3896.29,3896.29,3896.29,10],["2016-12-08",3896.29,3896.29,3896.29,3896.29,380000],["2016-12-09",3896.29,3896.29,3896.29,3896.29,0],["2016-12-12",3635.27,4161.08,3635.27,4161.08,20],["2016-12-13",4161.08,4161.08,4161.08,4161.08,0],["2016-12-14",4161.08,4161.08,4161.08,4161.08,0],["2016-12-15",4161.08,4161.08,4161.08,4161.08,0],["2016-12-16",4312.39,4312.39,4312.39,4312.39,10],["2016-12-19",4312.39,4312.39,4312.39,4312.39,0],["2016-12-20",4066.51,4066.51,4028.68,4028.68,1260],["2016-12-21",4066.51,4066.51,4066.51,4066.51,700],["2016-12-22",4312.39,4350.22,4312.39,4350.22,2000],["2016-12-23",4350.22,4350.22,4350.22,4350.22,0],["2016-12-26",4350.22,4350.22,4350.22,4350.22,0],["2016-12-27",4047.6,4047.6,4047.6,4047.6,2200],["2016-12-28",4047.6,4047.6,4047.6,4047.6,50],["2016-12-29",4047.6,4047.6,4047.6,4047.6,0],["2016-12-30",4047.6,4047.6,4047.6,4047.6,0],["2017-01-03",4047.6,4047.6,4047.6,4047.6,0],["2017-01-04",4161.08,4161.08,4161.08,4161.08,100],["2017-01-05",4161.08,4161.08,4161.08,4161.08,0],["2017-01-06",4161.08,4161.08,4161.08,4161.08,0],["2017-01-09",4161.08,4161.08,4161.08,4161.08,0],["2017-01-10",4161.08,4161.08,4161.08,4161.08,0],["2017-01-11",4161.08,4161.08,4161.08,4161.08,0],["2017-01-12",4161.08,4161.08,4161.08,4161.08,720],["2017-01-13",4161.08,4161.08,4161.08,4161.08,3500],["2017-01-16",4161.08,4161.08,4161.08,4161.08,2000],["2017-01-17",4161.08,4161.08,4161.08,4161.08,0],["2017-01-18",4331.31,4331.31,4331.31,4331.31,10],["2017-01-19",4312.39,4312.39,4312.39,4312.39,870],["2017-01-20",4510.21,4510.21,4510.21,4510.21,0],["2017-01-23",4332.18,4332.18,4332.18,4332.18,630],["2017-01-24",4332.18,4332.18,4332.18,4332.18,0],["2017-01-25",4312.39,4351.96,4312.39,4351.96,9000],["2017-02-02",4510.21,4510.21,4351.96,4351.96,40],["2017-02-03",4351.96,4628.9,4154.14,4628.9,50],["2017-02-06",4628.9,4628.9,4628.9,4628.9,0],["2017-02-07",4351.96,4351.96,4351.96,4351.96,10],["2017-02-08",4351.96,4351.96,4351.96,4351.96,0],["2017-02-09",4351.96,4351.96,4351.96,4351.96,0],["2017-02-10",4351.96,4351.96,4351.96,4351.96,0],["2017-02-13",4351.96,4351.96,4351.96,4351.96,110],["2017-02-14",4154.14,4233.27,4154.14,4233.27,4500],["2017-02-15",4233.27,4233.27,4233.27,4233.27,0],["2017-02-16",4272.83,4272.83,4272.83,4272.83,2000],["2017-02-17",4272.83,4272.83,4272.83,4272.83,0],["2017-02-20",4272.83,4272.83,4272.83,4272.83,0],["2017-02-21",4233.27,4312.39,4233.27,4312.39,30],["2017-02-22",4272.83,4272.83,4272.83,4272.83,580],["2017-02-23",4351.96,4351.96,4351.96,4351.96,20],["2017-02-24",4351.96,4351.96,4351.96,4351.96,0],["2017-02-27",4510.21,4510.21,4510.21,4510.21,10],["2017-02-28",4312.39,4312.39,4312.39,4312.39,40],["2017-03-01",4312.39,4312.39,4312.39,4312.39,0],["2017-03-02",4351.96,4351.96,4272.83,4272.83,1200],["2017-03-03",4272.83,4272.83,4272.83,4272.83,0],["2017-03-06",4233.27,4549.77,4233.27,4549.77,1020],["2017-03-07",4549.77,4549.77,4549.77,4549.77,0],["2017-03-08",4351.96,4510.21,4351.96,4510.21,2090],["2017-03-09",4272.83,4391.52,4272.83,4391.52,1140],["2017-03-10",4094.8,4094.8,4094.8,4094.8,100],["2017-03-13",4094.8,4094.8,4094.8,4094.8,0],["2017-03-14",4371.74,4371.74,4371.74,4371.74,10],["2017-03-15",4470.65,4549.77,4233.27,4233.27,2210],["2017-03-16",4233.27,4233.27,4233.27,4233.27,1600],["2017-03-17",4233.27,4233.27,4233.27,4233.27,0],["2017-03-20",3995.89,4351.96,3995.89,4351.96,210],["2017-03-21",4154.14,4154.14,4154.14,4154.14,200],["2017-03-22",4154.14,4154.14,4154.14,4154.14,300],["2017-03-23",4154.14,4154.14,4154.14,4154.14,100],["2017-03-24",4154.14,4154.14,4154.14,4154.14,0],["2017-03-27",4154.14,4154.14,4154.14,4154.14,100],["2017-03-28",4154.14,4154.14,4154.14,4154.14,9000],["2017-03-29",4154.14,4154.14,4154.14,4154.14,60],["2017-03-30",4154.14,4154.14,4154.14,4154.14,620],["2017-03-31",4154.14,4154.14,4154.14,4154.14,40],["2017-04-03",4154.14,4154.14,4154.14,4154.14,0],["2017-04-04",4154.14,4154.14,4154.14,4154.14,0],["2017-04-05",4154.14,4154.14,4154.14,4154.14,0],["2017-04-07",4154.14,4154.14,4154.14,4154.14,0],["2017-04-10",4154.14,4154.14,4154.14,4154.14,0],["2017-04-11",4154.14,4154.14,4154.14,4154.14,10],["2017-04-12",4312.39,4431.08,3995.89,3995.89,4050],["2017-04-13",3995.89,3995.89,3995.89,3995.89,0],["2017-04-14",4233.27,4233.27,4233.27,4233.27,20],["2017-04-17",4312.39,4312.39,4233.27,4233.27,150],["2017-04-18",3956.32,3956.32,3956.32,3956.32,287282],["2017-04-19",3956.32,3956.32,3956.32,3956.32,200],["2017-04-20",3956.32,3956.32,3956.32,3956.32,0],["2017-04-21",4154.14,4154.14,4154.14,4154.14,40],["2017-04-24",4154.14,4154.14,4154.14,4154.14,0],["2017-04-25",4154.14,4154.14,4154.14,4154.14,0],["2017-04-26",4154.14,4154.14,4154.14,4154.14,0],["2017-04-27",4154.14,4154.14,4154.14,4154.14,0],["2017-04-28",4391.52,4391.52,4391.52,4391.52,100],["2017-05-03",4351.96,4351.96,4351.96,4351.96,110],["2017-05-04",4351.96,4351.96,4351.96,4351.96,0],["2017-05-05",4351.96,4351.96,4351.96,4351.96,0],["2017-05-08",4351.96,4351.96,4351.96,4351.96,0],["2017-05-09",4351.96,4351.96,4351.96,4351.96,0],["2017-05-10",4351.96,4351.96,4351.96,4351.96,0],["2017-05-11",4648.68,4648.68,4094.8,4391.52,2110],["2017-05-12",4391.52,4391.52,4391.52,4391.52,0],["2017-05-15",4688.24,4688.24,4688.24,4688.24,10],["2017-05-16",4371.74,4371.74,4371.74,4371.74,2410],["2017-05-17",4371.74,4371.74,4371.74,4371.74,540],["2017-05-18",4154.14,4371.74,4154.14,4371.74,1500],["2017-05-19",4351.96,4510.21,4233.27,4510.21,13450],["2017-05-22",4549.77,4549.77,4549.77,4549.77,20],["2017-05-23",4275.94,4844.67,4275.94,4844.67,20],["2017-05-24",4844.67,4844.67,4844.67,4844.67,0],["2017-05-25",4507.65,4591.9,4507.65,4591.9,480],["2017-05-26",4275.94,4528.71,4275.94,4528.71,80],["2017-05-29",4528.71,4528.71,4528.71,4528.71,0],["2017-05-30",4423.39,4423.39,4423.39,4423.39,900],["2017-05-31",4115.86,4423.39,4115.86,4423.39,15970],["2017-06-01",4297.01,4297.01,4297.01,4297.01,10],["2017-06-02",4591.9,4591.9,4591.9,4591.9,10],["2017-06-05",4275.94,4634.03,4275.94,4634.03,20],["2017-06-06",4634.03,4634.03,4634.03,4634.03,0],["2017-06-07",4318.07,4318.07,4318.07,4318.07,10],["2017-06-08",4132.71,4132.71,4132.71,4132.71,10],["2017-06-09",4212.75,4212.75,4212.75,4212.75,10],["2017-06-12",3917.86,4507.65,3917.86,4507.65,60],["2017-06-13",4233.82,4233.82,4233.82,4233.82,10],["2017-06-14",4528.71,4528.71,4528.71,4528.71,1100],["2017-06-15",4844.67,4844.67,4212.75,4212.75,20],["2017-06-16",4507.65,4507.65,4507.65,4507.65,10],["2017-06-19",4233.82,4802.54,4212.75,4718.28,1150],["2017-06-20",4823.6,4823.6,4823.6,4823.6,10],["2017-06-21",4865.73,4865.73,4865.73,4865.73,10],["2017-06-22",4528.71,4781.47,4528.71,4781.47,290],["2017-06-23",4486.58,5076.37,4486.58,5055.3,1020],["2017-06-26",4718.28,4718.28,4718.28,4718.28,110],["2017-06-27",4718.28,4718.28,4718.28,4718.28,0],["2017-06-28",4402.33,4676.16,4402.33,4676.16,30],["2017-06-29",4676.16,4676.16,4676.16,4676.16,0],["2017-06-30",4676.16,4676.16,4676.16,4676.16,0],["2017-07-03",4676.16,4676.16,4676.16,4676.16,0],["2017-07-04",4507.65,4802.54,4360.2,4802.54,6980],["2017-07-05",4760.41,4760.41,4570.84,4591.9,5540],["2017-07-06",4570.84,4570.84,4570.84,4570.84,600],["2017-07-07",4676.16,4676.16,4423.39,4465.52,300],["2017-07-10",4634.03,4634.03,4634.03,4634.03,10],["2017-07-11",4634.03,4634.03,4634.03,4634.03,0],["2017-07-12",4718.28,4718.28,4718.28,4718.28,10],["2017-07-13",4718.28,4718.28,4718.28,4718.28,0],["2017-07-14",4718.28,4718.28,4718.28,4718.28,0],["2017-07-17",4634.03,4634.03,4634.03,4634.03,7000],["2017-07-18",4634.03,4634.03,4634.03,4634.03,4000],["2017-07-19",4634.03,4634.03,4549.77,4634.03,10020],["2017-07-20",4339.14,4339.14,4339.14,4339.14,20],["2017-07-21",4634.03,4634.03,4634.03,4634.03,2110],["2017-07-24",4634.03,4634.03,4634.03,4634.03,0],["2017-07-25",4634.03,4634.03,4634.03,4634.03,0],["2017-07-26",4676.16,4676.16,4676.16,4676.16,180],["2017-07-27",4676.16,4676.16,4676.16,4676.16,0],["2017-07-28",4676.16,4676.16,4676.16,4676.16,0],["2017-07-31",4676.16,4676.16,4676.16,4676.16,0],["2017-08-01",4549.77,4549.77,4549.77,4549.77,6400],["2017-08-02",4549.77,4549.77,4549.77,4549.77,0],["2017-08-03",4676.16,4676.16,4676.16,4676.16,10],["2017-08-04",4676.16,4676.16,4676.16,4676.16,0],["2017-08-07",4676.16,4676.16,4676.16,4676.16,0],["2017-08-08",4676.16,4676.16,4676.16,4676.16,0],["2017-08-09",4676.16,4676.16,4676.16,4676.16,0],["2017-08-10",4676.16,4676.16,4676.16,4676.16,10],["2017-08-11",4676.16,4676.16,4676.16,4676.16,100],["2017-08-14",4971.05,4971.05,4971.05,4971.05,10],["2017-08-15",4971.05,4971.05,4971.05,4971.05,0],["2017-08-16",4718.28,4718.28,4634.03,4634.03,20],["2017-08-17",4634.03,4634.03,4634.03,4634.03,0],["2017-08-18",4634.03,4634.03,4634.03,4634.03,842890],["2017-08-21",4634.03,4634.03,4634.03,4634.03,842890],["2017-08-22",4634.03,4634.03,4634.03,4634.03,842890],["2017-08-23",4634.03,4634.03,4634.03,4634.03,842890],["2017-08-24",4676.16,4676.16,4676.16,4676.16,842900],["2017-08-25",4634.03,4676.16,4634.03,4676.16,860990],["2017-08-28",4676.16,4676.16,4676.16,4676.16,842890],["2017-08-29",4676.16,4718.28,4676.16,4676.16,864890],["2017-08-30",4760.41,4802.54,4676.16,4676.16,850000],["2017-08-31",4676.16,4844.67,4676.16,4802.54,863800],["2017-09-01",4844.67,4844.67,4844.67,4844.67,867220],["2017-09-05",4844.67,4844.67,4760.41,4760.41,851400],["2017-09-06",4802.54,4802.54,4802.54,4802.54,842900],["2017-09-07",4802.54,4844.67,4802.54,4844.67,888230],["2017-09-08",4844.67,4844.67,4844.67,4844.67,882890],["2017-09-11",4844.67,4844.67,4844.67,4844.67,902890],["2017-09-12",4844.67,4844.67,4844.67,4844.67,902900],["2017-09-13",4844.67,4844.67,4844.67,4844.67,842890],["2017-09-14",4844.67,4844.67,4844.67,4844.67,903000],["2017-09-15",4844.67,4844.67,4844.67,4844.67,902990],["2017-09-18",4844.67,5055.3,4844.67,5055.3,852230],["2017-09-19",4844.67,4844.67,4844.67,4844.67,852880],["2017-09-20",4844.67,4844.67,4844.67,4844.67,842890],["2017-09-21",4844.67,4844.67,4844.67,4844.67,842890],["2017-09-22",4844.67,4844.67,4844.67,4844.67,842890],["2017-09-25",4844.67,4844.67,4844.67,4844.67,842890],["2017-09-26",4844.67,4844.67,4844.67,4844.67,842890],["2017-09-27",5181.69,5181.69,5181.69,5181.69,842900],["2017-09-28",4823.6,4823.6,4823.6,4823.6,842990],["2017-09-29",4823.6,4823.6,4823.6,4823.6,842890],["2017-10-02",5160.62,5160.62,5160.62,5160.62,840100],["2017-10-03",5518.71,5518.71,4802.54,4802.54,839570],["2017-10-04",4802.54,4802.54,4802.54,4802.54,500000],["2017-10-05",5055.3,5055.3,5055.3,5055.3,962120],["2017-10-06",5055.3,5055.3,5055.3,5055.3,962100],["2017-10-09",5055.3,5055.3,5055.3,5055.3,962100],["2017-10-10",5055.3,5055.3,5055.3,5055.3,962100],["2017-10-11",5055.3,5055.3,5055.3,5055.3,440000],["2017-10-12",5055.3,5055.3,5055.3,5055.3,360000],["2017-10-13",4718.28,5392.32,4718.28,4718.28,362420],["2017-10-16",5034.24,5034.24,5034.24,5034.24,360010],["2017-10-17",5371.26,5371.26,5371.26,5371.26,360020],["2017-10-18",5729.34,5729.34,5013.18,5729.34,360200],["2017-10-19",5729.34,5729.34,5729.34,5729.34,360000],["2017-10-20",6129.56,6129.56,5329.13,5329.13,360120],["2017-10-23",4971.05,4971.05,4971.05,4971.05,362160],["2017-10-24",4634.03,4655.09,4634.03,4655.09,5020],["2017-10-25",4360.2,4360.2,4360.2,4360.2,20],["2017-10-26",4360.2,4360.2,4360.2,4360.2,850000],["2017-10-27",4655.09,4655.09,4655.09,4655.09,850110],["2017-10-30",4339.14,4339.14,4339.14,4339.14,850010],["2017-10-31",4634.03,4634.03,4634.03,4634.03,850010],["2017-11-01",4802.54,4802.54,4634.03,4760.41,851030],["2017-11-02",4634.03,4844.67,4634.03,4844.67,850020],["2017-11-03",4844.67,4844.67,4844.67,4844.67,850000],["2017-11-06",4844.67,4844.67,4844.67,4844.67,0],["2017-11-07",4507.65,4886.79,4507.65,4886.79,2050],["2017-11-08",4802.54,4844.67,4802.54,4844.67,1470],["2017-11-09",4844.67,4844.67,4802.54,4802.54,3940],["2017-11-10",4486.58,4844.67,4486.58,4844.67,4300],["2017-11-13",4844.67,4844.67,4844.67,4844.67,0],["2017-11-14",4844.67,4844.67,4844.67,4844.67,13590],["2017-11-15",4697.22,4697.22,4697.22,4697.22,10],["2017-11-16",4697.22,4697.22,4697.22,4697.22,0],["2017-11-17",4844.67,4844.67,4844.67,4844.67,12000],["2017-11-20",4844.67,4844.67,4844.67,4844.67,0],["2017-11-21",4760.41,4760.41,4760.41,4760.41,1600],["2017-11-22",4760.41,4760.41,4760.41,4760.41,0],["2017-11-23",4844.67,4844.67,4844.67,4844.67,5000],["2017-11-24",4844.67,4844.67,4844.67,4844.67,0],["2017-11-27",4844.67,4844.67,4844.67,4844.67,0],["2017-11-28",4844.67,4844.67,4844.67,4844.67,200],["2017-11-29",4844.67,4844.67,4844.67,4844.67,10],["2017-11-30",5181.69,5181.69,5181.69,5181.69,10],["2017-12-01",4823.6,4844.67,4823.6,4844.67,4120],["2017-12-04",4718.28,4718.28,4718.28,4718.28,500100],["2017-12-05",4634.03,4634.03,4634.03,4634.03,560430],["2017-12-06",4634.03,4634.03,4634.03,4634.03,500000],["2017-12-07",4634.03,4634.03,4634.03,4634.03,500000],["2017-12-08",4634.03,4634.03,4634.03,4634.03,500000],["2017-12-11",4949.98,4949.98,4949.98,4949.98,10],["2017-12-12",4634.03,5287.0,4634.03,4634.03,20],["2017-12-13",4634.03,4634.03,4634.03,4634.03,0],["2017-12-14",4634.03,4634.03,4634.03,4634.03,1000],["2017-12-15",4634.03,4634.03,4634.03,4634.03,0],["2017-12-18",4760.41,4760.41,4634.03,4634.03,510],["2017-12-19",4634.03,4760.41,4634.03,4760.41,3560],["2017-12-20",4760.41,4760.41,4760.41,4760.41,21020],["2017-12-21",4760.41,4760.41,4760.41,4760.41,20],["2017-12-22",4760.41,4760.41,4760.41,4760.41,10],["2017-12-25",4760.41,4760.41,4760.41,4760.41,2790],["2017-12-26",4634.03,4971.05,4634.03,4971.05,40],["2017-12-27",5308.07,5308.07,5308.07,5308.07,10],["2017-12-28",5308.07,5645.09,5308.07,5645.09,110],["2017-12-29",5476.58,5476.58,5476.58,5476.58,31610],["2018-01-02",5097.43,5097.43,5097.43,5097.43,10],["2018-01-03",5055.3,5265.94,5013.18,5181.69,6920],["2018-01-04",5265.94,5265.94,5055.3,5265.94,2990],["2018-01-05",5265.94,5265.94,5265.94,5265.94,0],["2018-01-08",5013.18,5181.69,5013.18,5181.69,930],["2018-01-09",5181.69,5181.69,5181.69,5181.69,430],["2018-01-10",5265.94,5265.94,4823.6,4823.6,27120],["2018-01-11",5160.62,5160.62,5160.62,5160.62,10000],["2018-01-12",5160.62,5265.94,5160.62,5265.94,7790],["2018-01-15",5265.94,5265.94,5265.94,5265.94,790],["2018-01-16",5181.69,5181.69,4928.92,4928.92,210],["2018-01-17",5055.3,5055.3,5055.3,5055.3,300],["2018-01-18",4703.63,4703.63,4703.63,4703.63,10],["2018-01-19",4835.51,4835.51,4835.51,4835.51,20],["2018-01-22",4835.51,4835.51,4835.51,4835.51,0],["2018-01-25",4835.51,4835.51,4835.51,4835.51,2400],["2018-01-26",5165.2,5165.2,5165.2,5165.2,1000],["2018-01-29",5516.87,5516.87,5516.87,5516.87,1040],["2018-01-30",5516.87,5516.87,5516.87,5516.87,30],["2018-01-31",5516.87,5516.87,5516.87,5516.87,0],["2018-02-01",5516.87,5516.87,5516.87,5516.87,0],["2018-02-02",5516.87,5516.87,5516.87,5516.87,0],["2018-02-05",5846.57,5846.57,5846.57,5846.57,10],["2018-02-06",5846.57,5846.57,5846.57,5846.57,0],["2018-02-07",5846.57,5846.57,5846.57,5846.57,0],["2018-02-08",5846.57,5846.57,5846.57,5846.57,0],["2018-02-09",5846.57,5846.57,5846.57,5846.57,0],["2018-02-12",5846.57,5846.57,5846.57,5846.57,10],["2018-02-13",5494.89,5494.89,5494.89,5494.89,5000],["2018-02-21",5494.89,5494.89,5494.89,5494.89,0],["2018-02-22",5121.24,5494.89,5121.24,5494.89,1550],["2018-02-23",5494.89,5494.89,5494.89,5494.89,100],["2018-02-26",5494.89,5494.89,5494.89,5494.89,0],["2018-02-27",5494.89,5494.89,5494.89,5494.89,0],["2018-02-28",5494.89,5494.89,5494.89,5494.89,0],["2018-03-01",5494.89,5494.89,5494.89,5494.89,0],["2018-03-02",5494.89,5494.89,5494.89,5494.89,0],["2018-03-05",5494.89,5494.89,5494.89,5494.89,1000],["2018-03-06",5275.1,5450.94,5275.1,5275.1,2100],["2018-03-07",5275.1,5275.1,5275.1,5275.1,0],["2018-03-08",5406.98,5406.98,5406.98,5406.98,10],["2018-03-09",5275.1,5406.98,5275.1,5406.98,640],["2018-03-12",5406.98,5406.98,5406.98,5406.98,0],["2018-03-13",5406.98,5406.98,5406.98,5406.98,0],["2018-03-14",5670.73,5670.73,5670.73,5670.73,10],["2018-03-15",5670.73,5670.73,5670.73,5670.73,0],["2018-03-16",5582.81,5670.73,5582.81,5670.73,1850],["2018-03-19",5670.73,5670.73,5670.73,5670.73,0],["2018-03-20",5670.73,5670.73,5670.73,5670.73,0],["2018-03-21",5670.73,5670.73,5670.73,5670.73,0],["2018-03-22",5670.73,5670.73,5670.73,5670.73,0],["2018-03-23",5670.73,5670.73,5670.73,5670.73,0],["2018-03-26",5670.73,5670.73,5670.73,5670.73,0],["2018-03-27",5670.73,5670.73,5670.73,5670.73,0],["2018-03-28",5670.73,5670.73,5670.73,5670.73,0],["2018-03-29",5670.73,5670.73,5670.73,5670.73,0],["2018-03-30",5275.1,6022.4,5275.1,6022.4,1010],["2018-04-02",6022.4,6022.4,6022.4,6022.4,0],["2018-04-03",6440.02,6440.02,6440.02,6440.02,10],["2018-04-04",6879.61,6879.61,6000.43,6000.43,570],["2018-04-05",5582.81,5582.81,5582.81,5582.81,240],["2018-04-06",5692.71,5692.71,5231.14,5494.89,10480],["2018-04-09",5714.69,5714.69,5714.69,5714.69,260010],["2018-04-10",5692.71,5714.69,5319.06,5319.06,210],["2018-04-11",5582.81,5582.81,5582.81,5582.81,10],["2018-04-12",5582.81,5670.73,5209.16,5670.73,150],["2018-04-13",5275.1,5626.77,5275.1,5626.77,1130],["2018-04-16",5626.77,5626.77,5626.77,5626.77,0],["2018-04-17",5253.12,5648.75,5253.12,5648.75,210],["2018-04-18",5582.81,5582.81,5275.1,5275.1,40],["2018-04-19",4923.43,5385.0,4923.43,5385.0,70],["2018-04-20",5011.34,5275.1,5011.34,5275.1,1310],["2018-04-23",5187.18,5209.16,5187.18,5209.16,360],["2018-04-24",4857.49,5560.83,4857.49,5560.83,120],["2018-04-26",5187.18,5187.18,5187.18,5187.18,1120],["2018-04-27",5187.18,5187.18,5187.18,5187.18,0],["2018-05-02",4835.51,4835.51,4835.51,4835.51,10],["2018-05-03",4571.75,5165.2,4571.75,5165.2,20],["2018-05-04",4820.85,4820.85,4820.85,4820.85,10],["2018-05-07",4485.69,4485.69,4485.69,4485.69,40],["2018-05-08",4485.69,4485.69,4485.69,4485.69,0],["2018-05-09",4797.9,4797.9,4797.9,4797.9,30],["2018-05-10",4797.9,4797.9,4797.9,4797.9,0],["2018-05-11",4476.51,4476.51,4476.51,4476.51,20],["2018-05-14",4164.3,4729.03,4164.3,4729.03,130],["2018-05-15",4398.46,5050.42,4398.46,5050.42,30],["2018-05-16",4706.07,5394.77,4706.07,4751.99,30],["2018-05-17",4421.41,5073.38,4421.41,5073.38,30],["2018-05-18",5417.72,5417.72,5417.72,5417.72,100],["2018-05-21",5509.55,5509.55,5050.42,5050.42,120],["2018-05-22",5394.77,5394.77,5371.81,5371.81,20],["2018-05-23",5624.33,5624.33,5624.33,5624.33,10],["2018-05-24",6014.59,6014.59,5279.98,5578.42,130],["2018-05-25",5578.42,5578.42,5578.42,5578.42,0],["2018-05-28",5188.16,5188.16,5188.16,5188.16,100],["2018-05-29",5486.59,5486.59,5486.59,5486.59,10],["2018-05-30",5486.59,5486.59,5486.59,5486.59,0],["2018-05-31",5486.59,5486.59,5486.59,5486.59,0],["2018-06-01",5853.89,5853.89,5853.89,5853.89,10],["2018-06-04",5463.64,6106.42,5463.64,6106.42,120],["2018-06-05",6106.42,6106.42,6106.42,6106.42,0],["2018-06-06",5693.2,5693.2,5693.2,5693.2,30],["2018-06-07",5693.2,5693.2,5693.2,5693.2,0],["2018-06-08",5693.2,5693.2,5693.2,5693.2,0],["2018-06-11",5693.2,5693.2,5693.2,5693.2,0],["2018-06-12",5302.94,5302.94,5302.94,5302.94,20],["2018-06-13",4935.64,4935.64,4935.64,4935.64,990],["2018-06-14",4935.64,4935.64,4935.64,4935.64,0],["2018-06-15",4591.29,5279.98,4591.29,5279.98,230],["2018-06-18",5279.98,5279.98,5279.98,5279.98,0],["2018-06-19",5004.51,5463.64,5004.51,5463.64,310],["2018-06-20",5463.64,5463.64,5463.64,5463.64,0],["2018-06-21",5463.64,5463.64,5463.64,5463.64,0],["2018-06-22",5463.64,5463.64,5463.64,5463.64,0],["2018-06-25",5463.64,5463.64,5463.64,5463.64,0],["2018-06-26",5463.64,5463.64,5463.64,5463.64,0],["2018-06-27",5463.64,5463.64,5463.64,5463.64,0],["2018-06-28",5463.64,5463.64,5463.64,5463.64,0],["2018-06-29",5463.64,5463.64,5463.64,5463.64,0],["2018-07-02",5463.64,5463.64,5463.64,5463.64,0],["2018-07-03",5463.64,5463.64,5463.64,5463.64,0],["2018-07-04",5463.64,5463.64,5463.64,5463.64,0],["2018-07-05",5463.64,5463.64,5463.64,5463.64,0],["2018-07-06",5463.64,5463.64,5463.64,5463.64,0],["2018-07-09",5463.64,5463.64,5463.64,5463.64,0],["2018-07-10",5463.64,5463.64,5463.64,5463.64,0],["2018-07-11",5463.64,5463.64,5463.64,5463.64,0],["2018-07-12",5463.64,5463.64,5463.64,5463.64,0],["2018-07-13",5463.64,5463.64,5463.64,5463.64,0],["2018-07-16",5463.64,5463.64,5463.64,5463.64,0],["2018-07-17",5096.33,5509.55,5096.33,5509.55,1090],["2018-07-18",5509.55,5509.55,5509.55,5509.55,0],["2018-07-19",5509.55,5739.11,5509.55,5739.11,100],["2018-07-20",5739.11,5739.11,5739.11,5739.11,0],["2018-07-23",6106.42,6106.42,6106.42,6106.42,10],["2018-07-24",5693.2,6519.63,5693.2,5693.2,520],["2018-07-25",6037.55,6037.55,6037.55,6037.55,10],["2018-07-26",6037.55,6037.55,6037.55,6037.55,0],["2018-07-27",6037.55,6037.55,6037.55,6037.55,0],["2018-07-30",6037.55,6037.55,6037.55,6037.55,0],["2018-07-31",6450.76,6450.76,6450.76,6450.76,10],["2018-08-01",6014.59,6014.59,6014.59,6014.59,10],["2018-08-02",6014.59,6014.59,6014.59,6014.59,0],["2018-08-03",6014.59,6014.59,6014.59,6014.59,0],["2018-08-06",6014.59,6014.59,6014.59,6014.59,0],["2018-08-07",6404.85,6404.85,6404.85,6404.85,10],["2018-08-08",6404.85,6404.85,6404.85,6404.85,0],["2018-08-09",6404.85,6404.85,6404.85,6404.85,0],["2018-08-10",6404.85,6404.85,6404.85,6404.85,0],["2018-08-13",6404.85,6404.85,6404.85,6404.85,0],["2018-08-14",5968.68,6841.02,5968.68,5968.68,40],["2018-08-15",5968.68,5968.68,5968.68,5968.68,0],["2018-08-16",5968.68,5968.68,5968.68,5968.68,0],["2018-08-17",5555.46,5555.46,5555.46,5555.46,20],["2018-08-20",5555.46,5555.46,5555.46,5555.46,0],["2018-08-21",5716.16,5716.16,5716.16,5716.16,10],["2018-08-22",5716.16,5716.16,5716.16,5716.16,0],["2018-08-23",5716.16,5716.16,5716.16,5716.16,0],["2018-08-24",5945.72,5945.72,5325.9,5325.9,70],["2018-08-27",5486.59,5670.24,4958.59,5670.24,470],["2018-08-28",5670.24,5670.24,5670.24,5670.24,0],["2018-08-29",5945.72,5945.72,5945.72,5945.72,10],["2018-08-30",5922.76,6358.94,5922.76,6358.94,50],["2018-08-31",6358.94,6358.94,6358.94,6358.94,0],["2018-09-04",6358.94,6358.94,6358.94,6358.94,0],["2018-09-05",6381.89,6795.11,5922.76,5922.76,40],["2018-09-06",6313.02,6313.02,5509.55,5899.81,120],["2018-09-07",5899.81,5899.81,5899.81,5899.81,0],["2018-09-10",5922.76,6290.07,5509.55,5876.85,130],["2018-09-11",5876.85,6267.11,5876.85,6267.11,20],["2018-09-12",6244.15,6634.41,6244.15,6634.41,20],["2018-09-13",6634.41,6634.41,6634.41,6634.41,0],["2018-09-14",6175.29,6175.29,6175.29,6175.29,10],["2018-09-17",5762.07,6404.85,5762.07,6404.85,40],["2018-09-18",5968.68,5968.68,5968.68,5968.68,10],["2018-09-19",5555.46,5555.46,5555.46,5555.46,250],["2018-09-20",5899.81,5899.81,5188.16,5188.16,480],["2018-09-21",5188.16,5188.16,5188.16,5188.16,50000],["2018-09-24",4843.81,5532.5,4843.81,5532.5,60130],["2018-09-25",5532.5,5532.5,5532.5,5532.5,0],["2018-09-26",5899.81,5899.81,5899.81,5899.81,10],["2018-09-27",5899.81,5899.81,5899.81,5899.81,0],["2018-09-28",5509.55,5509.55,5509.55,5509.55,320],["2018-10-01",5142.24,5142.24,5142.24,5142.24,10],["2018-10-02",5142.24,5142.24,5142.24,5142.24,0],["2018-10-03",5142.24,5486.59,5142.24,5486.59,30],["2018-10-04",5486.59,5486.59,5486.59,5486.59,0],["2018-10-05",5486.59,5486.59,5486.59,5486.59,0],["2018-10-08",5119.29,5119.29,5119.29,5119.29,100],["2018-10-09",4774.94,4774.94,4774.94,4774.94,10],["2018-10-10",4774.94,4774.94,4637.2,4637.2,220],["2018-10-11",4637.2,4637.2,4637.2,4637.2,0],["2018-10-12",4545.38,4935.64,4545.38,4935.64,390],["2018-10-15",5279.98,5279.98,5279.98,5279.98,10],["2018-10-16",5279.98,5279.98,5279.98,5279.98,0],["2018-10-17",5601.37,5601.37,5601.37,5601.37,10],["2018-10-18",5601.37,5601.37,5601.37,5601.37,0],["2018-10-19",5922.76,5922.76,5922.76,5922.76,10],["2018-10-22",5922.76,5922.76,5922.76,5922.76,0],["2018-10-23",5509.55,5509.55,5509.55,5509.55,10],["2018-10-24",5509.55,5509.55,5509.55,5509.55,0],["2018-10-25",5509.55,5509.55,5509.55,5509.55,0],["2018-10-26",5509.55,5509.55,5509.55,5509.55,1100000],["2018-10-29",5509.55,5509.55,5509.55,5509.55,250000],["2018-10-30",5509.55,5509.55,5509.55,5509.55,0],["2018-10-31",5509.55,5509.55,5509.55,5509.55,0],["2018-11-01",5509.55,5509.55,5509.55,5509.55,0],["2018-11-02",5509.55,5509.55,5509.55,5509.55,0],["2018-11-05",5509.55,5509.55,5509.55,5509.55,0],["2018-11-06",5509.55,5509.55,5509.55,5509.55,0],["2018-11-07",5509.55,5509.55,5509.55,5509.55,0],["2018-11-08",5509.55,5509.55,5509.55,5509.55,0],["2018-11-09",5509.55,5509.55,5509.55,5509.55,0],["2018-11-12",5509.55,5509.55,5509.55,5509.55,0],["2018-11-13",5509.55,5509.55,5509.55,5509.55,60000],["2018-11-14",5509.55,5509.55,5142.24,5142.24,110],["2018-11-15",5142.24,5142.24,5142.24,5142.24,0],["2018-11-16",5142.24,5142.24,5142.24,5142.24,0],["2018-11-19",5142.24,5142.24,5142.24,5142.24,0],["2018-11-20",5142.24,5142.24,5142.24,5142.24,0],["2018-11-21",5142.24,5142.24,5142.24,5142.24,0],["2018-11-22",4797.9,4797.9,4797.9,4797.9,10],["2018-11-23",4797.9,4797.9,4797.9,4797.9,0],["2018-11-26",5119.29,5119.29,5119.29,5119.29,20],["2018-11-27",4797.9,5463.64,4797.9,5463.64,20],["2018-11-28",5463.64,5463.64,5463.64,5463.64,0],["2018-11-29",5463.64,5463.64,5463.64,5463.64,0],["2018-11-30",5463.64,5463.64,5463.64,5463.64,0],["2018-12-03",5463.64,5463.64,5463.64,5463.64,0],["2018-12-04",5463.64,5463.64,5463.64,5463.64,0],["2018-12-05",5463.64,5463.64,5463.64,5463.64,0],["2018-12-06",5463.64,5463.64,5463.64,5463.64,0],["2018-12-07",5463.64,5463.64,5463.64,5463.64,0],["2018-12-10",5096.33,5096.33,5096.33,5096.33,10],["2018-12-11",5096.33,5096.33,5096.33,5096.33,0],["2018-12-12",5096.33,5096.33,5096.33,5096.33,0],["2018-12-13",4820.85,4820.85,4820.85,4820.85,10],["2018-12-14",5142.24,5142.24,5142.24,5142.24,20],["2018-12-17",5279.98,5279.98,5279.98,5279.98,10],["2018-12-18",5279.98,5279.98,5279.98,5279.98,0],["2018-12-19",5279.98,5279.98,5279.98,5279.98,0],["2018-12-20",5279.98,5279.98,5279.98,5279.98,10],["2018-12-21",5279.98,5279.98,5279.98,5279.98,0],["2018-12-24",5279.98,5279.98,5279.98,5279.98,100],["2018-12-25",5279.98,5279.98,5279.98,5279.98,0],["2018-12-26",5279.98,5279.98,5279.98,5279.98,0],["2018-12-27",5279.98,5279.98,5279.98,5279.98,0],["2018-12-28",5279.98,5279.98,5279.98,5279.98,0],["2019-01-02",5279.98,5279.98,5279.98,5279.98,0],["2019-01-03",5279.98,5279.98,5279.98,5279.98,0],["2019-01-04",5004.51,5096.33,5004.51,5096.33,15300],["2019-01-07",5004.51,5004.51,5004.51,5004.51,11700],["2019-01-08",5004.51,5142.24,5004.51,5142.24,310],["2019-01-09",5004.51,5050.42,5004.51,5027.46,2130],["2019-01-10",5004.51,5004.51,5004.51,5004.51,380],["2019-01-11",5004.51,5004.51,5004.51,5004.51,50100],["2019-01-14",5004.51,5004.51,5004.51,5004.51,50100],["2019-01-15",5004.51,5004.51,4958.59,4958.59,30160],["2019-01-16",5004.51,5004.51,5004.51,5004.51,30030],["2019-01-17",5004.51,5004.51,5004.51,5004.51,70000],["2019-01-18",5004.51,5004.51,5004.51,5004.51,50000],["2019-01-21",5004.51,5004.51,5004.51,5004.51,0],["2019-01-22",5142.24,5142.24,5142.24,5142.24,10],["2019-01-23",5004.51,5004.51,5004.51,5004.51,20030],["2019-01-24",5004.51,5004.51,5004.51,5004.51,10590],["2019-01-25",5027.46,5027.46,5027.46,5027.46,60],["2019-01-28",5004.51,5004.51,5004.51,5004.51,113160],["2019-01-29",5004.51,5004.51,5004.51,5004.51,110000],["2019-01-30",5004.51,5004.51,5004.51,5004.51,26840],["2019-01-31",5004.51,5004.51,5004.51,5004.51,0],["2019-02-01",5004.51,5004.51,5004.51,5004.51,0],["2019-02-11",5004.51,5004.51,5004.51,5004.51,0],["2019-02-12",5004.51,5004.51,5004.51,5004.51,0],["2019-02-13",5004.51,5004.51,5004.51,5004.51,0],["2019-02-14",5004.51,5004.51,5004.51,5004.51,0],["2019-02-15",5004.51,5004.51,5004.51,5004.51,60],["2019-02-18",5004.51,5004.51,5004.51,5004.51,0],["2019-02-19",5004.51,5004.51,5004.51,5004.51,0],["2019-02-20",5004.51,5004.51,5004.51,5004.51,0],["2019-02-21",5004.51,5004.51,5004.51,5004.51,0],["2019-02-22",5004.51,5004.51,5004.51,5004.51,0],["2019-02-25",5004.51,5004.51,5004.51,5004.51,0],["2019-02-26",5004.51,5004.51,5004.51,5004.51,0],["2019-02-27",5004.51,5004.51,5004.51,5004.51,0],["2019-02-28",5004.51,5004.51,5004.51,5004.51,0],["2019-03-01",5325.9,5325.9,5325.9,5325.9,10],["2019-03-04",5325.9,5325.9,5325.9,5325.9,0],["2019-03-05",5325.9,5325.9,5325.9,5325.9,0],["2019-03-06",5325.9,5325.9,5325.9,5325.9,0],["2019-03-07",5509.55,5509.55,5509.55,5509.55,10],["2019-03-08",5509.55,5509.55,5509.55,5509.55,0],["2019-03-11",5509.55,5509.55,5509.55,5509.55,10],["2019-03-12",5739.11,5739.11,5739.11,5739.11,20],["2019-03-13",5739.11,5739.11,5739.11,5739.11,0],["2019-03-14",5978.24,5978.24,5978.24,5978.24,0],["2019-03-15",5978.24,5978.24,5978.24,5978.24,0],["2019-03-18",5978.24,5978.24,5978.24,5978.24,0],["2019-03-19",5978.24,5978.24,5978.24,5978.24,0],["2019-03-20",5978.24,5978.24,5978.24,5978.24,0],["2019-03-21",5978.24,5978.24,5978.24,5978.24,10],["2019-03-22",5978.24,5978.24,5978.24,5978.24,0],["2019-03-25",5978.24,5978.24,5978.24,5978.24,0],["2019-03-26",5571.72,5571.72,5571.72,5571.72,10],["2019-03-27",5189.11,5643.46,5189.11,5643.46,290],["2019-03-28",5643.46,5643.46,5643.46,5643.46,0],["2019-03-29",5834.76,5834.76,5499.98,5499.98,20],["2019-04-01",5260.85,5858.68,5260.85,5858.68,30],["2019-04-02",5858.68,5858.68,5858.68,5858.68,0],["2019-04-03",5954.33,5954.33,5954.33,5954.33,10],["2019-04-04",5954.33,5954.33,5954.33,5954.33,0],["2019-04-05",5954.33,5954.33,5954.33,5954.33,0],["2019-04-08",5547.81,5954.33,5547.81,5954.33,40],["2019-04-09",6360.85,6360.85,5547.81,5547.81,250],["2019-04-10",5189.11,5189.11,5165.2,5165.2,20],["2019-04-11",4854.33,4854.33,4854.33,4854.33,10],["2019-04-12",4782.59,4782.59,4514.77,4514.77,160],["2019-04-16",4203.9,4203.9,4203.9,4203.9,10],["2019-04-17",4495.64,4495.64,4309.12,4309.12,50],["2019-04-18",4610.42,4610.42,4026.94,4026.94,60],["2019-04-19",4304.33,4304.33,3926.51,3926.51,30],["2019-04-22",3926.51,3926.51,3926.51,3926.51,0],["2019-04-23",3658.68,4199.12,3653.9,4199.12,170],["2019-04-24",4490.86,4490.86,3912.16,4490.86,620132],["2019-04-25",4309.12,4782.59,4309.12,4782.59,20],["2019-04-26",4447.81,4447.81,4447.81,4447.81,10],["2019-05-02",4136.94,4758.68,4136.94,4758.68,210],["2019-05-03",4734.77,4734.77,4734.77,4734.77,10],["2019-05-06",4404.77,5045.64,4404.77,5045.64,310],["2019-05-07",4696.51,5356.51,4696.51,5356.51,40],["2019-05-08",5404.33,5404.33,4997.81,4997.81,170],["2019-05-09",4648.68,5093.46,4648.68,5093.46,20],["2019-05-10",5021.72,5428.24,4739.55,5428.24,50],["2019-05-13",5260.85,5715.2,5260.85,5715.2,20],["2019-05-14",5691.29,6073.89,5691.29,6073.89,20],["2019-05-15",5667.37,5667.37,5667.37,5667.37,10],["2019-05-16",5284.77,5619.55,5284.77,5284.77,30],["2019-05-17",5260.85,5619.55,5260.85,5619.55,20],["2019-05-20",5595.63,6002.16,5595.63,6002.16,20],["2019-05-21",5978.24,6193.46,5978.24,6193.46,30],["2019-05-22",6169.55,6576.07,6169.55,6576.07,20],["2019-05-23",6576.07,6576.07,6576.07,6576.07,0],["2019-05-24",6576.07,6576.07,6576.07,6576.07,0],["2019-05-27",6552.15,6910.85,6552.15,6910.85,20],["2019-05-28",6910.85,6910.85,6910.85,6910.85,0],["2019-05-29",6910.85,6910.85,6910.85,6910.85,0],["2019-05-30",6910.85,6910.85,6910.85,6910.85,0],["2019-05-31",7149.98,7149.98,7149.98,7149.98,10],["2019-06-03",6671.72,6671.72,6671.72,6671.72,100],["2019-06-04",7102.15,7102.15,7102.15,7102.15,10],["2019-06-05",6623.89,6623.89,6623.89,6623.89,50],["2019-06-06",6623.89,6623.89,6623.89,6623.89,0],["2019-06-07",6169.55,6169.55,6169.55,6169.55,10],["2019-06-10",5739.11,5739.11,5739.11,5739.11,10],["2019-06-11",5356.51,5356.51,5356.51,5356.51,560],["2019-06-12",5012.51,5356.51,4987.94,4987.94,30],["2019-06-13",4914.22,5209.08,4643.94,5209.08,80],["2019-06-14",4845.43,4845.43,4845.43,4845.43,171245],["2019-06-17",4521.09,4521.09,4521.09,4521.09,20],["2019-06-18",4226.23,4226.23,4226.23,4226.23,10],["2019-06-19",3980.52,3980.52,3980.52,3980.52,30],["2019-06-20",4255.72,4255.72,4255.72,4255.72,40],["2019-06-21",3990.35,3990.35,3985.44,3985.44,20],["2019-06-24",3985.44,3985.44,3985.44,3985.44,0],["2019-06-25",4260.63,4260.63,3710.24,3710.24,20],["2019-06-26",3464.53,3965.78,3464.53,3965.78,30],["2019-06-27",4240.98,4240.98,4240.98,4240.98,10],["2019-06-28",4535.83,4535.83,4535.83,4535.83,10],["2019-07-01",4850.34,4850.34,4678.34,4678.34,50],["2019-07-02",4987.94,4987.94,4987.94,4987.94,70],["2019-07-03",5331.93,5331.93,5331.93,5331.93,80],["2019-07-04",5651.36,5700.5,5331.93,5331.93,40],["2019-07-05",4963.37,5331.93,4963.37,4963.37,100],["2019-07-08",4963.37,4963.37,4963.37,4963.37,20],["2019-07-09",5307.36,5307.36,5307.36,5307.36,10],["2019-07-10",4938.8,4938.8,4938.8,4938.8,10],["2019-07-11",4938.8,4938.8,4938.8,4938.8,0],["2019-07-12",4938.8,4938.8,4938.8,4938.8,0],["2019-07-15",4938.8,4938.8,4938.8,4938.8,0],["2019-07-16",4938.8,4938.8,4938.8,4938.8,0],["2019-07-17",4604.63,4604.63,4604.63,4604.63,40],["2019-07-18",4604.63,4604.63,4604.63,4604.63,0],["2019-07-19",4914.22,4914.22,4914.22,4914.22,10],["2019-07-22",4914.22,4914.22,4914.22,4914.22,0],["2019-07-23",4624.29,4624.29,4624.29,4624.29,10],["2019-07-24",4304.86,4304.86,4304.86,4304.86,10],["2019-07-25",4034.58,4034.58,4034.58,4034.58,10],["2019-07-26",3936.29,3936.29,3936.29,3936.29,10],["2019-07-29",3936.29,3936.29,3936.29,3936.29,10],["2019-07-30",3685.67,4211.49,3685.67,4211.49,458060],["2019-07-31",4034.58,4034.58,4034.58,4034.58,30],["2019-08-01",4034.58,4034.58,4034.58,4034.58,0],["2019-08-02",3759.38,4314.69,3759.38,4314.69,20],["2019-08-05",4614.46,4614.46,4231.15,4231.15,20],["2019-08-06",4231.15,4231.15,4231.15,4231.15,0],["2019-08-07",4231.15,4231.15,4231.15,4231.15,0],["2019-08-08",4231.15,4231.15,4231.15,4231.15,0],["2019-08-09",4526.0,4526.0,4526.0,4526.0,10],["2019-08-12",4427.72,4427.72,4216.4,4324.52,40],["2019-08-13",4324.52,4324.52,4324.52,4324.52,0],["2019-08-14",4024.75,4624.29,4024.75,4231.15,40],["2019-08-15",4250.8,4250.8,4250.8,4250.8,10],["2019-08-16",4250.8,4250.8,4250.8,4250.8,0],["2019-08-19",4231.15,4231.15,4231.15,4231.15,10],["2019-08-20",4231.15,4231.15,4231.15,4231.15,0],["2019-08-21",4526.0,4526.0,4231.15,4231.15,50],["2019-08-22",3936.29,4526.0,3936.29,4526.0,210],["2019-08-23",4211.49,4840.51,4211.49,4840.51,20],["2019-08-26",4506.34,4506.34,4506.34,4506.34,10],["2019-08-27",4191.83,4191.83,4191.83,4191.83,10],["2019-08-28",3901.89,3901.89,3901.89,3901.89,10],["2019-08-29",4172.18,4172.18,3631.61,4172.18,40],["2019-08-30",3892.07,4462.12,3892.07,4462.12,20],["2019-09-03",4157.43,4157.43,4152.52,4152.52,20],["2019-09-04",4177.09,4177.09,3862.58,4039.49,30],["2019-09-05",3759.38,4319.6,3759.38,4319.6,185040],["2019-09-06",4319.6,4319.6,4319.6,4319.6,665000],["2019-09-09",4319.6,4319.6,4319.6,4319.6,0],["2019-09-10",4019.84,4324.52,4019.84,4324.52,20],["2019-09-11",4324.52,4324.52,4324.52,4324.52,0],["2019-09-12",4619.37,4619.37,4619.37,4619.37,40],["2019-09-13",4329.43,4329.43,4329.43,4329.43,10],["2019-09-16",4029.66,4029.66,4029.66,4029.66,10],["2019-09-17",3749.55,4280.29,3749.55,4280.29,20],["2019-09-18",3985.44,3985.44,3985.44,3985.44,10],["2019-09-19",3985.44,3985.44,3985.44,3985.44,0],["2019-09-20",3985.44,3985.44,3985.44,3985.44,0],["2019-09-23",3985.44,3985.44,3985.44,3985.44,0],["2019-09-24",3710.24,4260.63,3710.24,4260.63,20],["2019-09-25",4260.63,4260.63,4260.63,4260.63,0],["2019-09-26",4521.09,4521.09,4521.09,4521.09,40],["2019-09-27",4521.09,4521.09,4521.09,4521.09,0],["2019-09-30",4521.09,4521.09,4521.09,4521.09,0],["2019-10-01",4329.43,4329.43,4329.43,4329.43,10],["2019-10-02",4329.43,4629.2,4329.43,4629.2,3010],["2019-10-03",4422.8,4938.8,4422.8,4938.8,110],["2019-10-04",4914.22,5282.79,4914.22,5282.79,230],["2019-10-07",5258.22,5626.79,5258.22,5626.79,20],["2019-10-08",5602.22,6019.93,5233.65,6019.93,110],["2019-10-09",5602.22,6437.63,5602.22,6437.63,160],["2019-10-10",5995.35,5995.35,5995.35,5995.35,90],["2019-10-11",6413.06,6413.06,5577.65,5577.65,30],["2019-10-14",5946.21,5946.21,5946.21,5946.21,10],["2019-10-15",6339.35,6339.35,5553.07,6339.35,650030],["2019-10-16",5897.07,5897.07,5897.07,5897.07,10],["2019-10-17",5897.07,5897.07,5897.07,5897.07,0],["2019-10-18",5897.07,5897.07,5897.07,5897.07,650000],["2019-10-21",5897.07,5897.07,5897.07,5897.07,0],["2019-10-22",6167.35,6167.35,5503.93,6167.35,90],["2019-10-23",6167.35,6167.35,6167.35,6167.35,0],["2019-10-24",5749.64,6191.92,5749.64,6191.92,30],["2019-10-25",5774.21,5774.21,5774.21,5774.21,10],["2019-10-28",5872.5,5872.5,5381.08,5872.5,280],["2019-10-29",5479.36,5479.36,5479.36,5479.36,320],["2019-10-30",5823.36,5847.93,5110.79,5847.93,330],["2019-10-31",5454.79,6191.92,5454.79,6191.92,120],["2019-11-01",6560.49,6560.49,5774.21,6535.92,140],["2019-11-04",6855.34,6855.34,6093.64,6093.64,210],["2019-11-05",6093.64,6093.64,6093.64,6093.64,0],["2019-11-06",6093.64,6093.64,6093.64,6093.64,0],["2019-11-07",5675.93,5675.93,5675.93,5675.93,150],["2019-11-08",5282.79,5282.79,5282.79,5282.79,60],["2019-11-11",5282.79,5592.03,4916.86,5592.03,320],["2019-11-12",5952.8,5952.8,5952.8,5952.8,10],["2019-11-13",6158.96,6158.96,6158.96,6158.96,10],["2019-11-14",5746.65,6081.65,5746.65,6081.65,20],["2019-11-15",5669.34,6468.2,5669.34,6468.2,220],["2019-11-18",6880.51,6880.51,6880.51,6880.51,10],["2019-11-19",7189.75,7189.75,7189.75,7189.75,10],["2019-11-20",7395.91,7395.91,6700.13,6700.13,20],["2019-11-21",7138.21,7138.21,6236.27,6236.27,310],["2019-11-22",6648.59,6648.59,5823.96,6158.96,30],["2019-11-25",6416.66,6416.66,5746.65,6030.11,100],["2019-11-26",6442.43,6442.43,6442.43,6442.43,800010],["2019-11-27",6880.51,6880.51,6004.34,6803.2,60],["2019-11-28",6339.35,6339.35,6339.35,6339.35,10],["2019-11-29",6751.67,6751.67,5901.26,6725.9,320],["2019-12-02",6725.9,6725.9,6725.9,6725.9,0],["2019-12-03",7138.21,7138.21,6262.04,6674.36,120],["2019-12-04",6674.36,6674.36,6674.36,6674.36,0],["2019-12-05",6674.36,6674.36,6674.36,6674.36,0],["2019-12-06",6674.36,6674.36,6674.36,6674.36,0],["2019-12-09",6210.5,6210.5,6210.5,6210.5,10],["2019-12-10",6622.82,6622.82,6622.82,6622.82,10],["2019-12-11",6932.05,6932.05,6932.05,6932.05,10],["2019-12-12",6932.05,6932.05,6932.05,6932.05,0],["2019-12-13",6932.05,6932.05,6932.05,6932.05,0],["2019-12-16",6932.05,6932.05,6932.05,6932.05,0],["2019-12-17",6932.05,6932.05,6932.05,6932.05,0],["2019-12-18",6932.05,6932.05,6932.05,6932.05,0],["2019-12-19",6932.05,6932.05,6932.05,6932.05,0],["2019-12-20",6932.05,6932.05,6932.05,6932.05,0],["2019-12-23",6932.05,6932.05,6932.05,6932.05,0],["2019-12-24",6468.2,6468.2,6468.2,6468.2,10],["2019-12-25",6468.2,6468.2,6468.2,6468.2,0],["2019-12-26",6030.11,6030.11,6030.11,6030.11,10],["2019-12-27",6030.11,6030.11,6030.11,6030.11,0],["2019-12-30",5617.8,5617.8,5617.8,5617.8,110],["2019-12-31",6004.34,6004.34,6004.34,6004.34,10],["2020-01-02",6004.34,6004.34,6004.34,6004.34,0],["2020-01-03",6004.34,6004.34,6004.34,6004.34,10],["2020-01-06",6004.34,6004.34,6004.34,6004.34,0],["2020-01-07",6390.89,6390.89,5592.03,5592.03,60],["2020-01-08",5875.5,5875.5,5875.5,5875.5,50],["2020-01-09",5875.5,5875.5,5875.5,5875.5,0],["2020-01-10",6262.04,6262.04,6262.04,6262.04,10],["2020-01-13",6262.04,6262.04,6262.04,6262.04,0],["2020-01-14",6262.04,6262.04,6262.04,6262.04,0],["2020-01-15",6262.04,6262.04,6262.04,6262.04,0],["2020-01-16",6287.81,6700.13,6287.81,6700.13,20],["2020-01-17",6700.13,6700.13,6700.13,6700.13,0],["2020-01-20",6700.13,6700.13,6700.13,6700.13,0],["2020-01-21",6700.13,6700.13,6700.13,6700.13,0],["2020-01-22",6700.13,6700.13,6700.13,6700.13,0],["2020-01-30",6700.13,6700.13,6700.13,6700.13,0],["2020-01-31",7163.98,7163.98,6236.27,6236.27,310],["2020-02-03",6236.27,6236.27,6236.27,6236.27,0],["2020-02-04",6236.27,6236.27,6236.27,6236.27,0],["2020-02-05",6236.27,6236.27,6236.27,6236.27,0],["2020-02-06",6236.27,6236.27,6236.27,6236.27,0],["2020-02-07",6648.59,6648.59,5823.96,5823.96,30],["2020-02-10",5823.96,5823.96,5823.96,5823.96,0],["2020-02-11",6210.5,6210.5,5437.41,5437.41,30],["2020-02-12",5437.41,5798.19,5437.41,5798.19,280],["2020-02-13",6184.73,6184.73,5411.64,6184.73,340],["2020-02-14",6184.73,6184.73,6184.73,6184.73,0],["2020-02-17",5772.42,5772.42,5772.42,5772.42,260010],["2020-02-18",5385.87,6158.96,5385.87,6107.42,360],["2020-02-19",5695.11,6416.66,5695.11,5695.11,150],["2020-02-20",5695.11,6081.65,5308.56,5308.56,30],["2020-02-21",5669.34,5669.34,4937.48,4937.48,270],["2020-02-24",4602.47,5257.02,4602.47,5257.02,340],["2020-02-25",5617.8,5617.8,5617.8,5617.8,20],["2020-02-26",5231.25,6004.34,5231.25,6004.34,20],["2020-02-27",5592.03,6416.66,5592.03,6390.89,80],["2020-02-28",6777.44,6777.44,5952.8,6751.67,70],["2020-03-02",7086.67,7086.67,6287.81,6287.81,80],["2020-03-03",6674.36,6674.36,5849.73,5849.73,20],["2020-03-04",6236.27,6236.27,5463.18,6236.27,70],["2020-03-05",6648.59,6648.59,5823.96,6571.28,60],["2020-03-06",6777.44,6777.44,6133.19,6519.74,70],["2020-03-09",6880.51,6880.51,6081.65,6081.65,20],["2020-03-10",6493.97,6493.97,5669.34,5669.34,240],["2020-03-11",5282.79,5746.65,5282.79,5746.65,120],["2020-03-12",5360.1,6133.19,5360.1,6133.19,20],["2020-03-13",6133.19,6133.19,6133.19,6133.19,0],["2020-03-16",6545.51,6545.51,5720.88,5720.88,30],["2020-03-17",6107.42,6107.42,5334.33,6081.65,2240],["2020-03-18",6493.97,6493.97,5669.34,6158.96,50],["2020-03-19",5746.65,5746.65,5746.65,5746.65,50],["2020-03-20",5360.1,6133.19,5360.1,6133.19,30],["2020-03-23",6545.51,6545.51,5720.88,5720.88,20],["2020-03-24",5334.33,5695.11,5334.33,5695.11,30],["2020-03-25",6081.65,6081.65,5308.56,6055.88,70],["2020-03-26",6468.2,6468.2,6468.2,6468.2,10],["2020-03-27",6906.28,6906.28,6030.11,6674.36,30],["2020-03-30",6674.36,6674.36,6674.36,6674.36,0],["2020-03-31",6210.5,6210.5,6210.5,6210.5,10],["2020-04-01",5798.19,6262.04,5798.19,6262.04,60],["2020-04-03",5823.96,6287.81,5823.96,5823.96,80],["2020-04-06",6210.5,6210.5,5437.41,6107.42,60],["2020-04-07",5720.88,6519.74,5695.11,6519.74,30],["2020-04-08",6081.65,6081.65,6081.65,6081.65,80],["2020-04-09",6081.65,6081.65,5669.34,5669.34,1220],["2020-04-10",5282.79,5282.79,5282.79,5282.79,20],["2020-04-13",4922.02,4947.79,4922.02,4947.79,30],["2020-04-14",4602.47,4612.78,4602.47,4612.78,70],["2020-04-15",4293.23,4329.31,4293.23,4329.31,20],["2020-04-16",4329.31,4329.31,4329.31,4329.31,300],["2020-04-17",4030.38,4030.38,4030.38,4030.38,10],["2020-04-20",4174.69,4179.85,4174.69,4179.85,40],["2020-04-21",4468.47,4468.47,4468.47,4468.47,60],["2020-04-22",4777.71,4777.71,4777.71,4777.71,80],["2020-04-23",5102.4,5107.56,5102.4,5107.56,270],["2020-04-24",5153.94,5463.18,5153.94,5463.18,170],["2020-04-27",5153.94,5153.94,5153.94,5153.94,80],["2020-04-28",5153.94,5153.94,5153.94,5153.94,0],["2020-04-29",5153.94,5153.94,5153.94,5153.94,0],["2020-05-04",4793.17,4793.17,4793.17,4793.17,20],["2020-05-05",4458.16,4458.16,4458.16,4458.16,150],["2020-05-06",4458.16,4458.16,4458.16,4458.16,0],["2020-05-07",4458.16,4458.16,4458.16,4458.16,0],["2020-05-08",4767.4,4767.4,4200.46,4767.4,460],["2020-05-11",4437.54,4437.54,4437.54,4437.54,10],["2020-05-12",4154.08,4154.08,4154.08,4154.08,10],["2020-05-13",4154.08,4154.08,4154.08,4154.08,0],["2020-05-14",3865.46,3865.46,3865.46,3865.46,10],["2020-05-15",4133.46,4133.46,3602.61,3602.61,1010],["2020-05-18",3850.0,3850.0,3850.0,3850.0,10],["2020-05-19",4118.0,4118.0,4118.0,4118.0,10],["2020-05-20",4401.47,4401.47,4401.47,4401.47,1100],["2020-05-21",4705.55,4705.55,4705.55,4705.55,90],["2020-05-22",5030.25,5030.25,4380.85,5030.25,410],["2020-05-25",4741.63,5030.25,4741.63,5030.25,1670],["2020-05-26",5030.25,5030.25,5030.25,5030.25,0],["2020-05-27",4896.25,4896.25,4896.25,4896.25,170],["2020-05-28",4896.25,4896.25,4896.25,4896.25,0],["2020-05-29",5205.48,5205.48,5205.48,5205.48,130],["2020-06-01",5205.48,5205.48,5153.94,5153.94,50],["2020-06-02",5153.94,5153.94,5153.94,5153.94,0],["2020-06-03",5143.64,5143.64,5143.64,5143.64,10],["2020-06-04",5143.64,5143.64,5143.64,5143.64,0],["2020-06-05",5128.17,5128.17,4896.25,4896.25,30],["2020-06-08",4896.25,4896.25,4896.25,4896.25,0],["2020-06-09",4896.25,4896.25,4896.25,4896.25,0],["2020-06-10",4896.25,4896.25,4896.25,4896.25,10],["2020-06-11",4896.25,4896.25,4896.25,4896.25,40],["2020-06-12",4556.09,5231.25,4556.09,5231.25,20],["2020-06-15",5231.25,5231.25,5231.25,5231.25,0],["2020-06-16",5205.48,5205.48,5205.48,5205.48,30],["2020-06-17",5205.48,5205.48,5205.48,5205.48,20],["2020-06-18",5205.48,5205.48,5205.48,5205.48,0],["2020-06-19",4844.71,4844.71,4844.71,4844.71,10],["2020-06-22",4947.79,4947.79,4947.79,4947.79,10],["2020-06-23",4602.47,5050.86,4602.47,5050.86,80],["2020-06-24",4700.4,5385.87,4700.4,5360.1,130],["2020-06-25",4984.89,5735.31,4984.89,5735.31,40],["2020-06-26",5344.02,5344.02,5338.66,5338.66,1390],["2020-06-29",5338.66,5338.66,5338.66,5338.66,0],["2020-06-30",5338.66,5338.66,5338.66,5338.66,0],["2020-07-01",5338.66,5338.66,5338.66,5338.66,0],["2020-07-02",5338.66,5338.66,5338.66,5338.66,0],["2020-07-03",5338.66,5338.66,5338.66,5338.66,0],["2020-07-06",5338.66,5338.66,5338.66,5338.66,0],["2020-07-07",4984.89,4984.89,4984.89,4984.89,10],["2020-07-08",4636.49,4636.49,4636.49,4636.49,340],["2020-07-09",4395.28,4958.09,4395.28,4958.09,20],["2020-07-10",5301.14,5301.14,5301.14,5301.14,10],["2020-07-13",4931.29,5574.5,4931.29,5574.5,50],["2020-07-14",5869.31,5869.31,5869.31,5869.31,10],["2020-07-15",6083.71,6083.71,6083.71,6083.71,10],["2020-07-16",5681.71,5681.71,5681.71,5681.71,420],["2020-07-17",5285.06,5285.06,5285.06,5285.06,30],["2020-07-20",4915.21,4915.21,4915.21,4915.21,130],["2020-07-21",4915.21,4915.21,4915.21,4915.21,10],["2020-07-22",4915.21,4915.21,4915.21,4915.21,0],["2020-07-23",4915.21,4915.21,4915.21,4915.21,0],["2020-07-24",4915.21,4915.21,4915.21,4915.21,0],["2020-07-27",4915.21,4915.21,4915.21,4915.21,0],["2020-07-28",4572.17,4572.17,4572.17,4572.17,10],["2020-07-29",4572.17,4572.17,4572.17,4572.17,0],["2020-07-30",4759.77,4759.77,4759.77,4759.77,20],["2020-07-31",4427.44,4432.8,4427.44,4432.8,20],["2020-08-03",4432.8,4432.8,4432.8,4432.8,0],["2020-08-04",4620.41,4620.41,4432.8,4620.41,30],["2020-08-05",4298.8,4298.8,4298.8,4298.8,10],["2020-08-06",4486.4,4486.4,4486.4,4486.4,160],["2020-08-07",4486.4,4486.4,4486.4,4486.4,0],["2020-08-10",4293.44,4293.44,4293.44,4293.44,10],["2020-08-11",4593.61,4593.61,4593.61,4593.61,393500],["2020-08-12",4593.61,4593.61,4593.61,4593.61,0],["2020-08-13",4909.85,4909.85,4288.08,4288.08,40],["2020-08-14",4588.25,4588.25,4588.25,4588.25,10],["2020-08-17",4904.49,4904.49,4288.08,4288.08,510],["2020-08-18",4288.08,4288.08,4288.08,4288.08,0],["2020-08-19",4288.08,4288.08,4288.08,4288.08,0],["2020-08-20",4298.8,4588.25,4293.44,4588.25,1170],["2020-08-21",4904.49,4904.49,4904.49,4904.49,10],["2020-08-24",5226.1,5226.1,4834.81,5226.1,520],["2020-08-25",5520.9,5520.9,5494.1,5520.9,210],["2020-08-26",5226.1,5735.31,5134.98,5735.31,576190],["2020-08-27",5681.71,5681.71,5681.71,5681.71,50],["2020-08-28",5467.3,5467.3,5467.3,5467.3,10],["2020-08-31",5735.31,5735.31,5735.31,5735.31,275100],["2020-09-01",5735.31,5735.31,5735.31,5735.31,0],["2020-09-03",5735.31,5735.31,5735.31,5735.31,0],["2020-09-04",5735.31,5735.31,5735.31,5735.31,0],["2020-09-07",6056.91,6056.91,6056.91,6056.91,10],["2020-09-08",6056.91,6056.91,6056.91,6056.91,100],["2020-09-09",6056.91,6056.91,6056.91,6056.91,0],["2020-09-10",6432.12,6432.12,6432.12,6432.12,400],["2020-09-11",6432.12,6432.12,6432.12,6432.12,0],["2020-09-14",6432.12,6432.12,6432.12,6432.12,0],["2020-09-15",6432.12,6432.12,6432.12,6432.12,0],["2020-09-16",6432.12,6432.12,6432.12,6432.12,0],["2020-09-17",6432.12,6432.12,6432.12,6432.12,0],["2020-09-18",6432.12,6432.12,6432.12,6432.12,0],["2020-09-21",6432.12,6432.12,6432.12,6432.12,0],["2020-09-22",6432.12,6432.12,6432.12,6432.12,0],["2020-09-23",6003.31,6003.31,6003.31,6003.31,10],["2020-09-24",5601.31,5601.31,5601.31,5601.31,100],["2020-09-25",5210.02,5210.02,5210.02,5210.02,10],["2020-09-28",5210.02,5210.02,5210.02,5210.02,0],["2020-09-29",5210.02,5210.02,4856.25,4856.25,20],["2020-09-30",4561.45,4561.45,4561.45,4561.45,10],["2020-10-01",4556.09,4556.09,4556.09,4556.09,245360],["2020-10-02",4872.33,4872.33,4872.33,4872.33,0],["2020-10-05",5210.02,5210.02,4872.33,4877.69,200],["2020-10-06",5092.1,5215.38,4883.05,5215.38,330],["2020-10-07",5220.74,5360.1,5220.74,5360.1,530],["2020-10-08",5735.31,5735.31,5735.31,5735.31,640],["2020-10-09",6110.51,6110.51,6110.51,6110.51,2100],["2020-10-12",6512.52,6512.52,6432.12,6432.12,12780],["2020-10-13",6834.13,6834.13,6834.13,6834.13,0],["2020-10-14",6378.52,6378.52,6378.52,6378.52,100],["2020-10-15",6351.72,6432.12,5949.71,6432.12,60],["2020-10-16",6646.52,6646.52,6003.31,6592.92,1020],["2020-10-19",7021.73,7021.73,7021.73,7021.73,0],["2020-10-20",7504.14,7504.14,7504.14,7504.14,0],["2020-10-21",7504.14,8013.35,7504.14,8013.35,40],["2020-10-22",7477.34,8040.15,7477.34,8040.15,30],["2020-10-23",8040.15,8040.15,7477.34,7477.34,310],["2020-10-26",7986.55,7986.55,6968.13,6968.13,310],["2020-10-27",6968.13,6968.13,6968.13,6968.13,0],["2020-10-28",6485.72,6485.72,6485.72,6485.72,10],["2020-10-29",6485.72,6485.72,6485.72,6485.72,0],["2020-10-30",6485.72,6485.72,6056.91,6056.91,130],["2020-11-02",6432.12,6432.12,6432.12,6432.12,10],["2020-11-03",6860.93,6860.93,6056.91,6056.91,1660],["2020-11-04",6458.92,6458.92,6056.91,6056.91,70],["2020-11-05",6432.12,6432.12,5654.91,5896.11,14940],["2020-11-06",5486.19,6289.18,5486.19,5486.19,4120],["2020-11-09",5868.03,5868.03,5486.19,5783.8,1360],["2020-11-10",5783.8,5896.11,5390.73,5868.03,120],["2020-11-11",5615.34,5868.03,5559.19,5643.42,7750],["2020-11-12",5503.04,5503.04,5390.73,5390.73,210],["2020-11-13",5390.73,5503.04,5390.73,5503.04,410],["2020-11-16",5289.65,5334.58,5289.65,5334.58,1070],["2020-11-17",5334.58,5334.58,5334.58,5334.58,0],["2020-11-18",4963.96,5059.42,4963.96,5059.42,140],["2020-11-19",5059.42,5059.42,5059.42,5059.42,0],["2020-11-20",4705.66,5413.19,4705.66,5413.19,410],["2020-11-23",5413.19,5755.73,5413.19,5755.73,100],["2020-11-24",5811.88,5811.88,5811.88,5811.88,10],["2020-11-25",5407.58,5413.19,5407.58,5413.19,370],["2020-11-26",5609.73,5783.8,5609.73,5783.8,450],["2020-11-27",5783.8,6148.8,5615.34,6120.72,2160],["2020-11-30",6120.72,6176.88,6120.72,6120.72,1780],["2020-12-01",6457.65,6457.65,6176.88,6429.57,1320],["2020-12-02",5980.34,6429.57,5980.34,6429.57,260],["2020-12-03",6429.57,6429.57,6429.57,6429.57,150000],["2020-12-04",5980.34,5980.34,5980.34,5980.34,2000],["2020-12-07",5980.34,5980.34,5980.34,5980.34,0],["2020-12-08",5671.5,5671.5,5671.5,5671.5,0],["2020-12-09",5896.11,5896.11,5896.11,5896.11,600],["2020-12-10",5503.04,6176.88,5503.04,6176.88,1050],["2020-12-11",5896.11,5896.11,5896.11,5896.11,60],["2020-12-14",5839.96,5896.11,5839.96,5896.11,2280],["2020-12-15",5896.11,5896.11,5896.11,5896.11,210],["2020-12-16",5896.11,5896.11,5896.11,5896.11,110],["2020-12-17",5896.11,5896.11,5896.11,5896.11,150],["2020-12-18",5896.11,5896.11,5896.11,5896.11,460],["2020-12-21",6008.42,6233.03,6008.42,6233.03,148110],["2020-12-22",6233.03,6233.03,6233.03,6233.03,0],["2020-12-23",6233.03,6233.03,6233.03,6233.03,0],["2020-12-24",6233.03,6233.03,6233.03,6233.03,30],["2020-12-25",5896.11,5896.11,5896.11,5896.11,350],["2020-12-28",5896.11,5896.11,5896.11,5896.11,790],["2020-12-29",5896.11,5896.11,5896.11,5896.11,800],["2020-12-30",5896.11,5896.11,5839.96,5839.96,2180],["2020-12-31",5896.11,6233.03,5839.96,6233.03,1280],["2021-01-04",6233.03,6233.03,6233.03,6233.03,0],["2021-01-05",6233.03,6233.03,6233.03,6233.03,0],["2021-01-06",6233.03,6233.03,6233.03,6233.03,0],["2021-01-07",6654.18,6654.18,6654.18,6654.18,300],["2021-01-08",6289.18,6289.18,6289.18,6289.18,600],["2021-01-11",6289.18,6289.18,6289.18,6289.18,7100],["2021-01-12",6289.18,6289.18,6289.18,6289.18,0],["2021-01-13",6233.03,6233.03,6233.03,6233.03,200],["2021-01-14",6233.03,6233.03,6176.88,6176.88,600],["2021-01-15",6176.88,6176.88,6176.88,6176.88,2000],["2021-01-18",5952.26,5952.26,5952.26,5952.26,100],["2021-01-19",5952.26,5952.26,5952.26,5952.26,200],["2021-01-20",5896.11,5896.11,5896.11,5896.11,100],["2021-01-21",5896.11,5896.11,5896.11,5896.11,0],["2021-01-22",5896.11,5896.11,5896.11,5896.11,0],["2021-01-25",5896.11,5896.11,5896.11,5896.11,500],["2021-01-26",5896.11,5896.11,5896.11,5896.11,0],["2021-01-27",5896.11,5896.11,5896.11,5896.11,0],["2021-01-28",5727.65,5727.65,5727.65,5727.65,45100],["2021-01-29",5727.65,5727.65,5727.65,5727.65,2000],["2021-02-01",5727.65,5727.65,5727.65,5727.65,40546],["2021-02-02",5727.65,5727.65,5727.65,5727.65,0],["2021-02-03",5727.65,5727.65,5727.65,5727.65,0],["2021-02-04",5727.65,5727.65,5727.65,5727.65,0],["2021-02-05",5727.65,5727.65,5727.65,5727.65,0],["2021-02-08",5727.65,5727.65,5727.65,5727.65,0],["2021-02-09",5727.65,5727.65,5727.65,5727.65,0],["2021-02-17",5727.65,5727.65,5727.65,5727.65,0],["2021-02-18",5727.65,5727.65,5727.65,5727.65,0],["2021-02-19",5727.65,5727.65,5727.65,5727.65,0],["2021-02-22",5615.34,5615.34,5615.34,5615.34,400],["2021-02-23",6008.42,6008.42,6008.42,6008.42,6600],["2021-02-24",6008.42,6008.42,6008.42,6008.42,0],["2021-02-25",6008.42,6008.42,6008.42,6008.42,0],["2021-02-26",6008.42,6008.42,6008.42,6008.42,0],["2021-03-01",6008.42,6008.42,6008.42,6008.42,200],["2021-03-02",6008.42,6008.42,6008.42,6008.42,6000],["2021-03-03",6008.42,6008.42,6008.42,6008.42,0],["2021-03-04",6008.42,6008.42,6008.42,6008.42,3000],["2021-03-05",6008.42,6008.42,6008.42,6008.42,0],["2021-03-08",6176.88,6401.49,6176.88,6401.49,16400],["2021-03-09",6120.72,6120.72,6120.72,6120.72,2000],["2021-03-10",6176.88,6176.88,6176.88,6176.88,12300],["2021-03-11",6233.03,6598.03,6233.03,6598.03,9400],["2021-03-12",6598.03,6598.03,6598.03,6598.03,100],["2021-03-15",6906.87,6991.1,6738.41,6991.1,16700],["2021-03-16",7187.64,7187.64,6738.41,6738.41,5500],["2021-03-17",7159.56,7187.64,7159.56,7187.64,147400],["2021-03-18",7187.64,7187.64,6906.87,6906.87,1800],["2021-03-19",7019.18,7075.33,6906.87,7019.18,1553670],["2021-03-22",7019.18,7019.18,7019.18,7019.18,82500],["2021-03-23",7019.18,7019.18,6906.87,7019.18,1070900],["2021-03-24",7019.18,7019.18,7019.18,7019.18,1251300],["2021-03-25",7019.18,7187.64,7019.18,7019.18,7300],["2021-03-26",7019.18,7019.18,7019.18,7019.18,0],["2021-03-29",6541.88,7412.25,6541.88,7019.18,5200],["2021-03-30",6598.03,6598.03,6598.03,6598.03,100],["2021-03-31",6738.41,6738.41,6738.41,6738.41,30600],["2021-04-01",7187.64,7187.64,6738.41,6738.41,4100],["2021-04-02",6738.41,6738.41,6738.41,6738.41,1200],["2021-04-05",6738.41,6738.41,6738.41,6738.41,168537],["2021-04-06",7131.49,7131.49,7131.49,7131.49,1000],["2021-04-07",7019.18,7019.18,7019.18,7019.18,126671],["2021-04-08",7019.18,7019.18,7019.18,7019.18,3500],["2021-04-09",7019.18,7412.25,7019.18,7412.25,4400],["2021-04-12",7636.87,7636.87,7075.33,7075.33,38800],["2021-04-13",7019.18,7075.33,7019.18,7075.33,7100],["2021-04-14",7075.33,7075.33,7075.33,7075.33,0],["2021-04-15",7019.18,7075.33,7019.18,7075.33,4100],["2021-04-16",7131.49,7187.64,7131.49,7187.64,20800],["2021-04-19",7299.95,7299.95,7075.33,7075.33,38500],["2021-04-20",7019.18,7019.18,7019.18,7019.18,2200],["2021-04-22",7075.33,7187.64,7075.33,7131.49,62380],["2021-04-23",7131.49,7131.49,7131.49,7131.49,1539670],["2021-04-26",7131.49,7131.49,7131.49,7131.49,0],["2021-04-27",7131.49,7131.49,7131.49,7131.49,0],["2021-04-28",7075.33,7131.49,7075.33,7131.49,152939],["2021-04-29",7131.49,7131.49,7131.49,7131.49,100],["2021-05-04",7131.49,7187.64,7131.49,7187.64,13000],["2021-05-05",7299.95,7299.95,7299.95,7299.95,70100],["2021-05-06",7299.95,7299.95,7299.95,7299.95,0],["2021-05-07",7131.49,7187.64,7131.49,7187.64,10300],["2021-05-10",7243.79,7299.95,7243.79,7299.95,1910121],["2021-05-11",7299.95,7356.1,7299.95,7356.1,2165019],["2021-05-12",7356.1,7356.1,7356.1,7356.1,200],["2021-05-13",7356.1,7356.1,7356.1,7356.1,0],["2021-05-14",7356.1,7356.1,7356.1,7356.1,68300],["2021-05-17",7356.1,7356.1,7187.64,7187.64,12600],["2021-05-18",7187.64,7187.64,7187.64,7187.64,14800],["2021-05-19",7187.64,7187.64,7187.64,7187.64,30000],["2021-05-20",7187.64,7187.64,7187.64,7187.64,0],["2021-05-21",7187.64,7187.64,7187.64,7187.64,25100],["2021-05-24",7187.64,7187.64,7187.64,7187.64,500],["2021-05-25",7187.64,7187.64,7187.64,7187.64,0],["2021-05-26",7187.64,7187.64,7187.64,7187.64,74900],["2021-05-27",6738.41,6738.41,6738.41,6738.41,4800],["2021-05-28",7187.64,7187.64,7187.64,7187.64,6555474],["2021-05-31",7187.64,7187.64,7187.64,7187.64,0],["2021-06-01",7187.64,7187.64,7187.64,7187.64,0],["2021-06-02",7215.72,7215.72,7215.72,7215.72,100],["2021-06-03",7243.79,7412.25,6738.41,7412.25,28100],["2021-06-04",7580.71,7749.17,7580.71,7749.17,17100],["2021-06-07",7749.17,7749.17,7749.17,7749.17,300],["2021-06-08",7636.87,7636.87,7636.87,7636.87,4500],["2021-06-09",7131.49,7693.02,7131.49,7299.95,88800],["2021-06-10",7356.1,7749.17,7356.1,7749.17,154600],["2021-06-11",7749.17,7973.79,7749.17,7973.79,14200],["2021-06-14",8310.71,8310.71,7440.33,7440.33,115100],["2021-06-15",7861.48,7917.63,7861.48,7861.48,531700],["2021-06-16",8366.86,8366.86,8310.71,8310.71,300],["2021-06-17",7861.48,7861.48,7861.48,7861.48,100],["2021-06-18",7805.33,7805.33,7328.02,7328.02,2000],["2021-06-21",7299.95,7299.95,7299.95,7299.95,200],["2021-06-22",7299.95,7299.95,7299.95,7299.95,100],["2021-06-23",7356.1,7356.1,7019.18,7019.18,40200],["2021-06-24",7019.18,7496.48,6541.88,6738.41,258600],["2021-06-25",7019.18,7019.18,6457.65,6738.41,94100],["2021-06-28",6738.41,7187.64,6738.41,6794.57,315800],["2021-06-29",6794.57,7243.79,6794.57,7243.79,946400],["2021-06-30",7693.02,7749.17,7524.56,7749.17,220800],["2021-07-01",7356.1,7749.17,7215.72,7636.87,176000],["2021-07-02",7103.41,7861.48,7103.41,7580.71,314100],["2021-07-05",7749.17,7749.17,7215.72,7299.95,215200],["2021-07-06",7749.17,7805.33,7243.79,7468.41,562100],["2021-07-07",7468.41,7973.79,6963.03,7861.48,383100],["2021-07-08",7945.71,8142.25,7636.87,8142.25,634900],["2021-07-09",7861.48,8507.25,7580.71,8507.25,618000],["2021-07-12",8984.55,8984.55,7917.63,7917.63,139400],["2021-07-13",7384.18,8198.4,7384.18,8198.4,431300],["2021-07-14",7805.33,8198.4,7664.94,7664.94,69400],["2021-07-15",7299.95,8198.4,7299.95,8198.4,168600],["2021-07-16",8394.94,8731.86,7805.33,8675.71,781600],["2021-07-19",8675.71,8928.4,8591.48,8731.86,285300],["2021-07-20",8759.94,8844.17,8675.71,8816.09,125500],["2021-07-21",8816.09,8900.32,8226.48,8816.09,353300],["2021-07-22",8759.94,9405.7,8591.48,9405.7,475500],["2021-07-23",9714.54,10051.47,9405.7,10051.47,264500],["2021-07-26",9489.93,10753.38,9489.93,10641.08,377400],["2021-07-27",10051.47,10388.39,9911.08,10388.39,240700],["2021-07-28",9995.31,10332.23,9798.77,10276.08,330600],["2021-07-29",9742.62,10276.08,9742.62,10107.62,351900],["2021-07-30",9826.85,10809.54,9405.7,10753.38,346700],["2021-08-02",10613.0,11174.53,10444.54,11174.53,214500],["2021-08-03",11736.07,11736.07,10837.61,11455.3,2317200],["2021-08-04",11511.45,12185.3,11118.38,11679.91,2375340],["2021-08-05",11679.91,11679.91,11230.69,11230.69,221000],["2021-08-06",11062.23,11342.99,10669.15,11174.53,203700],["2021-08-09",11230.69,11230.69,10613.0,10753.38,255300],["2021-08-10",10949.92,11483.38,10921.84,11483.38,576700],["2021-08-11",12269.53,12269.53,12241.45,12269.53,723000],["2021-08-12",13111.83,13111.83,12269.53,12634.52,735200],["2021-08-13",11904.53,11988.76,11764.15,11764.15,639800],["2021-08-16",11286.84,12353.76,11286.84,11483.38,297700],["2021-08-17",11342.99,11399.15,10781.46,11202.61,446900],["2021-08-18",10837.61,11174.53,10781.46,11146.46,399300],["2021-08-19",10949.92,11146.46,10837.61,10921.84,309900],["2021-08-20",10949.92,11174.53,10837.61,10921.84,536300],["2021-08-23",10893.77,10893.77,10669.15,10837.61,153300],["2021-08-24",10556.85,10837.61,10444.54,10837.61,299000],["2021-08-25",10697.23,10837.61,10444.54,10809.54,272500],["2021-08-26",10837.61,11511.45,10556.85,11062.23,331100],["2021-08-27",11118.38,11511.45,10725.31,11230.69,253000],["2021-08-30",11792.22,11792.22,10949.92,11539.53,638900],["2021-08-31",11342.99,11623.76,11202.61,11539.53,501800],["2021-09-01",11539.53,12325.68,11511.45,12325.68,938600],["2021-09-06",13167.98,13167.98,12325.68,13167.98,1625100],["2021-09-07",14066.44,14066.44,14038.36,14066.44,1316300],["2021-09-08",15049.12,15049.12,15021.04,15049.12,679000],["2021-09-09",16087.96,16087.96,15329.89,16087.96,1500100],["2021-09-10",17182.95,17211.03,17070.64,17211.03,843100],["2021-09-13",18390.25,18390.25,18334.1,18390.25,642100],["2021-09-14",19653.7,19653.7,18390.25,19148.32,1186600],["2021-09-15",18530.63,19597.55,17969.1,17969.1,1062600],["2021-09-16",17407.57,17800.64,17295.26,17547.95,640500],["2021-09-17",18306.02,18530.63,17295.26,18530.63,387200],["2021-09-20",18839.48,18839.48,17407.57,17547.95,314400],["2021-09-21",16481.03,18053.33,16481.03,17744.49,410900],["2021-09-22",17969.1,17969.1,17295.26,17295.26,243900],["2021-09-23",17295.26,17800.64,16958.34,16958.34,200000],["2021-09-24",16677.57,17126.8,16452.96,17126.8,307200],["2021-09-27",18137.56,18137.56,17407.57,17688.33,205200],["2021-09-28",17688.33,17744.49,16817.95,17126.8,270100],["2021-09-29",16340.65,17126.8,16340.65,16846.03,166000],["2021-09-30",16846.03,17070.64,16396.8,16621.42,236800],["2021-10-01",16621.42,17463.72,16621.42,16677.57,202600],["2021-10-04",16396.8,16677.57,16284.5,16396.8,270900],["2021-10-05",16340.65,16340.65,15722.96,16284.5,329100],["2021-10-06",15975.65,16677.57,15835.27,16172.19,97300],["2021-10-07",16172.19,16677.57,15891.42,16452.96,145400],["2021-10-08",16761.8,17604.1,16565.26,17604.1,330700],["2021-10-11",18811.4,18811.4,17604.1,17941.02,450400],["2021-10-12",17941.02,18025.25,17239.11,17576.03,177000],["2021-10-13",17154.88,17239.11,16846.03,16846.03,220000],["2021-10-14",16509.11,16958.34,16509.11,16846.03,191800],["2021-10-15",17407.57,17407.57,16677.57,16846.03,160600],["2021-10-18",16846.03,16902.18,16452.96,16509.11,176100],["2021-10-19",16284.5,16733.72,16284.5,16396.8,79100],["2021-10-20",16733.72,16733.72,15722.96,16059.88,166100],["2021-10-21",15891.42,16284.5,15835.27,16172.19,167100],["2021-10-22",16544.95,16544.95,15541.36,16000.15,367300],["2021-10-25",15770.75,15770.75,15311.97,15484.01,312900],["2021-10-26",15484.01,16544.95,15397.99,16458.93,170200],["2021-10-27",16573.63,16630.98,16057.49,16114.84,266100],["2021-10-28",16315.56,16315.56,15684.73,15799.43,227200],["2021-10-29",15799.43,16229.54,15484.01,16114.84,515500],["2021-11-01",16057.49,16286.89,15885.45,15885.45,218700],["2021-11-02",16057.49,16057.49,15484.01,15541.36,593400],["2021-11-03",15541.36,15713.4,15082.57,15082.57,391500],["2021-11-04",14623.79,15426.66,14623.79,15369.32,139300],["2021-11-05",15369.32,15656.06,15111.25,15656.06,296900],["2021-11-08",15656.06,16028.82,15656.06,15828.1,195900],["2021-11-09",15885.45,15942.8,15484.01,15656.06,191200],["2021-11-10",15770.75,15770.75,15311.97,15369.32,264900],["2021-11-11",15369.32,15369.32,14738.49,14967.88,444200],["2021-11-12",15311.97,15311.97,14681.14,14967.88,214400],["2021-11-15",14910.53,15082.57,14681.14,14681.14,232300],["2021-11-16",14537.77,15311.97,14537.77,15025.23,316200],["2021-11-17",15025.23,15168.6,14681.14,14967.88,139000],["2021-11-18",14681.14,16000.15,14681.14,16000.15,1071800],["2021-11-19",17118.44,17118.44,15311.97,15914.12,705200],["2021-11-22",15770.75,15770.75,14910.53,15025.23,185900],["2021-11-23",14566.44,14910.53,14337.05,14767.16,286300],["2021-11-24",14767.16,15799.43,14681.14,15225.94,165900],["2021-11-25",15139.92,15770.75,15082.57,15082.57,138400],["2021-11-26",15025.23,15082.57,14623.79,14910.53,159500],["2021-11-29",14566.44,15197.27,14451.74,14996.55,177400],["2021-11-30",15053.9,15311.97,14910.53,14910.53,195900],["2021-12-01",15942.8,15942.8,15082.57,15656.06,380500],["2021-12-02",15541.36,15713.4,15254.62,15484.01,139700],["2021-12-03",15484.01,15484.01,14910.53,14910.53,150300],["2021-12-06",14337.05,14910.53,13878.26,14337.05,288100],["2021-12-07",14337.05,14623.79,13763.57,14623.79,126800],["2021-12-08",14623.79,14709.81,14050.31,14050.31,99000],["2021-12-09",14021.63,14996.55,13763.57,14881.86,569600],["2021-12-10",14394.4,14681.14,14394.4,14595.11,83800],["2021-12-13",14623.79,14623.79,14308.37,14423.07,119500],["2021-12-14",14337.05,14337.05,13906.94,14078.98,212800],["2021-12-15",14050.31,14566.44,13992.96,14165.0,94500],["2021-12-16",14279.7,14337.05,13935.61,14279.7,64900],["2021-12-17",14107.65,14107.65,13820.91,13906.94,308600],["2021-12-20",13906.94,13906.94,13534.17,13591.52,123300],["2021-12-21",13190.08,13476.82,12817.32,13132.74,402600],["2021-12-22",12673.95,13018.04,12329.86,12387.21,343100],["2021-12-23",12329.86,12387.21,11641.68,12043.12,560000],["2021-12-24",11928.42,12329.86,11928.42,12329.86,145300],["2021-12-27",12329.86,12501.91,11928.42,12215.16,107200],["2021-12-28",12100.47,12186.49,11957.1,12129.14,151800],["2021-12-29",12100.47,12559.25,12043.12,12358.54,123900],["2021-12-30",12387.21,13218.76,12358.54,13190.08,339800],["2021-12-31",13476.82,13476.82,12903.34,13247.43,234400],["2022-01-04",13190.08,13218.76,12731.3,12960.69,104000],["2022-01-05",12960.69,12960.69,12559.25,12817.32,150900],["2022-01-06",12788.65,12788.65,12358.54,12530.58,126000],["2022-01-07",12673.95,12673.95,12501.91,12587.93,69400],["2022-01-10",12731.3,12731.3,12043.12,12387.21,151800],["2022-01-11",12387.21,12444.56,12014.45,12043.12,121500],["2022-01-12",11871.08,12014.45,11326.27,11526.99,184000],["2022-01-13",11297.59,11727.71,11125.55,11125.55,163400],["2022-01-14",10724.11,11412.29,10552.07,10552.07,316500],["2022-01-17",10552.07,10953.5,10265.33,10896.16,283300],["2022-01-18",10322.67,10867.48,10265.33,10380.02,267600],["2022-01-19",10580.74,10609.42,10207.98,10265.33,115500],["2022-01-20",10265.33,10552.07,10035.93,10552.07,65200],["2022-01-21",10552.07,11010.85,10552.07,10867.48,508200],["2022-01-24",10867.48,10867.48,10265.33,10265.33,258300],["2022-01-25",10093.28,10494.72,10093.28,10380.02,39200],["2022-01-26",10322.67,10380.02,10035.93,10179.3,104600],["2022-01-27",10179.3,10179.3,10035.93,10150.63,37300],["2022-01-28",10035.93,10322.67,9605.82,10322.67,115400],["2022-02-07",10322.67,10552.07,9863.89,10494.72,71100],["2022-02-08",10494.72,11039.53,10437.37,10838.81,87500],["2022-02-09",10781.46,10953.5,10781.46,10838.81,25200],["2022-02-10",10838.81,10896.16,10609.42,10896.16,26200],["2022-02-11",10896.16,10896.16,10609.42,10838.81,21800],["2022-02-14",10494.72,10896.16,10494.72,10838.81,47400],["2022-02-15",10838.81,10867.48,10552.07,10609.42,44500],["2022-02-16",10609.42,10838.81,10552.07,10838.81,35500],["2022-02-17",10867.48,10896.16,10724.11,10752.79,92400],["2022-02-18",10781.46,10838.81,10609.42,10724.11,32500],["2022-02-21",10781.46,10896.16,10781.46,10867.48,144800],["2022-02-22",10924.83,11613.01,10867.48,11613.01,532300],["2022-02-23",12387.21,12387.21,11469.64,11871.08,589100],["2022-02-24",11469.64,11785.05,11068.2,11068.2,235900],["2022-02-25",10896.16,11469.64,10609.42,11354.94,331300],["2022-02-28",11354.94,11670.36,11354.94,11555.66,189700],["2022-03-01",11354.94,11613.01,10896.16,11354.94,87400],["2022-03-02",11125.55,11354.94,10953.5,11068.2,254600],["2022-03-03",11068.2,11842.4,11068.2,11842.4,727400],["2022-03-04",12415.88,12645.28,11498.31,12645.28,1409100],["2022-03-07",12731.3,13333.45,12616.6,13132.74,1234900],["2022-03-08",12845.99,13132.74,12616.6,12616.6,1013800],["2022-03-09",12616.6,13476.82,11813.73,13362.13,1465400],["2022-03-10",13648.87,13648.87,12759.97,13161.41,812000],["2022-03-11",13075.39,13075.39,12616.6,12673.95,569800],["2022-03-14",12387.21,12387.21,11813.73,11813.73,667200],["2022-03-15",11240.25,11756.38,11154.22,11354.94,351500],["2022-03-16",11469.64,11813.73,11412.29,11699.03,134000],["2022-03-17",11699.03,12043.12,11383.62,11469.64,238300],["2022-03-18",11440.96,11670.36,11354.94,11469.64,139900],["2022-03-21",11469.64,11957.1,11469.64,11613.01,370900],["2022-03-22",11641.68,11899.75,11526.99,11785.05,271300],["2022-03-23",11813.73,12243.84,11756.38,12043.12,342300],["2022-03-24",12157.82,12157.82,11813.73,11871.08,175500],["2022-03-25",11871.08,11871.08,11641.68,11699.03,162400],["2022-03-28",11699.03,11699.03,10953.5,11326.27,188000],["2022-03-29",11469.64,11928.42,11440.96,11842.4,261200],["2022-03-30",11985.77,11985.77,11469.64,11613.01,179800],["2022-03-31",11613.01,11613.01,11297.59,11354.94,120000],["2022-04-01",11383.62,11469.64,11010.85,11469.64,259500],["2022-04-04",11756.38,11756.38,11383.62,11469.64,93000],["2022-04-05",11412.29,11555.66,11297.59,11412.29,80200],["2022-04-06",11440.96,11440.96,11182.9,11182.9,103800],["2022-04-07",11182.9,11412.29,10810.13,10810.13,83100],["2022-04-08",10838.81,11125.55,10437.37,10437.37,126200],["2022-04-12",10408.7,10552.07,9863.89,9863.89,138400],["2022-04-13",10121.96,10121.96,9634.5,10007.26,94800],["2022-04-14",10007.26,10265.33,9863.89,9863.89,61900],["2022-04-15",9921.24,9921.24,9319.08,9634.5,137400],["2022-04-18",9605.82,9605.82,8974.99,8974.99,200600],["2022-04-19",8946.32,8974.99,8372.84,8372.84,197300],["2022-04-20",8172.12,8315.49,7799.35,7799.35,391800],["2022-04-21",7455.26,7684.66,7254.55,7598.64,284100],["2022-04-22",7598.64,7971.4,7455.26,7971.4,59900],["2022-04-25",7856.7,7971.4,7426.59,7426.59,93100],["2022-04-26",7168.52,7426.59,6939.13,7426.59,94600],["2022-04-27",7168.52,7598.64,7168.52,7569.96,306600],["2022-04-28",7742.01,7828.03,7627.31,7799.35,77000],["2022-04-29",7885.38,7885.38,7799.35,7885.38,66700],["2022-05-04",7971.4,8172.12,7885.38,8143.44,91700],["2022-05-05",8114.77,8114.77,7684.66,7942.72,91000],["2022-05-06",7713.33,7914.05,7512.61,7799.35,48500],["2022-05-09",7856.7,7885.38,7254.55,7254.55,99800],["2022-05-10",6939.13,7369.24,6881.78,7340.57,48400],["2022-05-11",7483.94,7627.31,7455.26,7455.26,15600],["2022-05-12",7340.57,7483.94,7168.52,7168.52,78000],["2022-05-13",7168.52,7340.57,6681.06,7082.5,70500],["2022-05-16",6996.48,7512.61,6939.13,7053.83,33300],["2022-05-17",6939.13,7455.26,6767.09,7455.26,56800],["2022-05-18",7684.66,7684.66,7397.92,7397.92,44500],["2022-05-19",7397.92,7397.92,7168.52,7369.24,23300],["2022-05-20",7340.57,7397.92,7168.52,7283.22,33500],["2022-05-23",7283.22,7283.22,6967.81,7025.15,34300],["2022-05-24",7025.15,7139.85,6881.78,7025.15,55700],["2022-05-25",7025.15,7197.2,7025.15,7139.85,58100],["2022-05-26",7168.52,7340.57,7139.85,7197.2,74400],["2022-05-27",7283.22,7397.92,7111.18,7168.52,28400],["2022-05-30",7283.22,7283.22,7111.18,7197.2,87800],["2022-05-31",7168.52,7225.87,7111.18,7197.2,81600],["2022-06-01",7025.15,7197.2,7025.15,7197.2,29500],["2022-06-02",7197.2,7254.55,7082.5,7139.85,28900],["2022-06-03",7139.85,7139.85,6939.13,6967.81,72100],["2022-06-06",6939.13,7168.52,6910.46,6967.81,35900],["2022-06-07",6881.78,7082.5,6709.74,6881.78,78000],["2022-06-08",6881.78,7053.83,6853.11,7025.15,213500],["2022-06-09",7111.18,7111.18,6881.78,6939.13,30800],["2022-06-10",6939.13,6967.81,6853.11,6853.11,59700],["2022-06-13",6767.09,6767.09,6394.32,6394.32,138900],["2022-06-14",6250.95,6509.02,6021.56,6423.0,52900],["2022-06-15",6394.32,6451.67,5992.89,5992.89,93700],["2022-06-16",6279.63,6279.63,5591.45,5734.82,50800],["2022-06-17",5729.08,5734.82,5333.38,5734.82,113000],["2022-06-20",5906.86,5906.86,5333.38,5333.38,190300],["2022-06-21",5046.64,5333.38,5046.64,5276.03,58700],["2022-06-22",5562.77,5643.06,5276.03,5608.65,120900],["2022-06-23",5350.59,5602.92,5339.12,5602.92,8900],["2022-06-24",5602.92,5677.47,5453.81,5677.47,29100],["2022-06-27",5729.08,5792.17,5505.43,5734.82,54000],["2022-06-28",5625.86,5820.84,5625.86,5677.47,121600],["2022-06-29",5849.52,5849.52,5677.47,5723.35,31000],["2022-06-30",5723.35,5849.52,5625.86,5792.17,506700],["2022-07-01",5935.54,5935.54,5505.43,5620.12,29700],["2022-07-04",5734.82,5792.17,5643.06,5683.21,138000],["2022-07-05",5734.82,5849.52,5671.74,5792.17,219200],["2022-07-06",5734.82,5792.17,5620.12,5734.82,86500],["2022-07-07",5729.08,5734.82,5637.33,5677.47,6600],["2022-07-08",5706.15,5711.88,5631.59,5706.15,11900],["2022-07-11",5729.08,5729.08,5643.06,5654.53,24400],["2022-07-12",5706.15,5734.82,5648.8,5717.61,12200],["2022-07-13",5820.84,5820.84,5688.94,5723.35,27400],["2022-07-14",5666.0,5734.82,5660.27,5723.35,24700],["2022-07-15",5734.82,5734.82,5643.06,5729.08,37300],["2022-07-18",5706.15,5820.84,5677.47,5792.17,149600],["2022-07-19",5734.82,5849.52,5700.41,5820.84,30200],["2022-07-20",5849.52,6222.28,5729.08,6222.28,585800],["2022-07-21",5992.89,6537.69,5992.89,6308.3,277200],["2022-07-22",6308.3,6308.3,6164.93,6164.93,15600],["2022-07-25",6021.56,6021.56,5792.17,5849.52,72900],["2022-07-26",5763.49,6078.91,5763.49,5906.86,327600],["2022-07-27",5906.86,6050.23,5792.17,5906.86,68800],["2022-07-28",5906.86,6050.23,5792.17,5906.86,198000],["2022-07-29",6021.56,6078.91,5849.52,6021.56,201100],["2022-08-01",6021.56,6107.58,5906.86,6078.91,112800],["2022-08-02",6021.56,6193.6,6021.56,6136.26,111800],["2022-08-03",6107.58,6279.63,6078.91,6279.63,222800],["2022-08-04",6308.3,6537.69,6279.63,6480.35,455200],["2022-08-05",6509.02,6537.69,6279.63,6423.0,250700],["2022-08-08",6423.0,6423.0,6107.58,6394.32,105700],["2022-08-09",6423.0,6824.43,6250.95,6652.39,784000],["2022-08-10",6652.39,6709.74,6537.69,6623.72,75300],["2022-08-11",6623.72,6795.76,6308.3,6623.72,375200],["2022-08-12",6394.32,6537.69,6365.65,6423.0,63800],["2022-08-15",6451.67,6595.04,6308.3,6423.0,265400],["2022-08-16",6336.98,6423.0,6222.28,6423.0,221200],["2022-08-17",6365.65,6423.0,6279.63,6308.3,59200],["2022-08-18",6308.3,6394.32,6136.26,6193.6,66600],["2022-08-19",6193.6,6250.95,5992.89,6250.95,83300],["2022-08-22",6078.91,6279.63,6021.56,6279.63,194500],["2022-08-23",6250.95,6365.65,6193.6,6365.65,169400],["2022-08-24",6250.95,6394.32,6250.95,6365.65,76800],["2022-08-25",6365.65,6394.32,6308.3,6365.65,18100],["2022-08-26",6365.65,6365.65,6193.6,6336.98,159200],["2022-08-29",6193.6,6279.63,6021.56,6222.28,59800],["2022-08-30",6222.28,6279.63,6136.26,6164.93,40000],["2022-08-31",6250.95,6250.95,6078.91,6222.28,243400],["2022-09-05",6222.28,6222.28,6136.26,6193.6,26800],["2022-09-06",6193.6,6222.28,6078.91,6193.6,43600],["2022-09-07",6193.6,6193.6,6078.91,6136.26,66700],["2022-09-08",6078.91,6136.26,5992.89,6050.23,24700],["2022-09-09",6050.23,6078.91,5992.89,6050.23,19000],["2022-09-12",6078.91,6136.26,6078.91,6136.26,11800],["2022-09-13",6164.93,6164.93,6107.58,6136.26,35400],["2022-09-14",6021.56,6136.26,6021.56,6107.58,72900],["2022-09-15",6107.58,6164.93,6078.91,6136.26,25100],["2022-09-16",6107.58,6136.26,5992.89,5992.89,48000],["2022-09-19",6078.91,6078.91,5792.17,5849.52,67700],["2022-09-20",5849.52,5878.19,5763.49,5878.19,16700],["2022-09-21",5792.17,5849.52,5734.82,5849.52,14600],["2022-09-22",5763.49,5792.17,5734.82,5792.17,21400],["2022-09-23",5792.17,5820.84,5734.82,5820.84,23800],["2022-09-26",5820.84,5820.84,5476.75,5511.16,12600],["2022-09-27",5511.16,5878.19,5499.69,5878.19,29800],["2022-09-28",5849.52,5878.19,5648.8,5648.8,17300],["2022-09-29",5734.82,5964.21,5620.12,5677.47,14700],["2022-09-30",5677.47,5677.47,5505.43,5677.47,49500],["2022-10-03",5516.9,5677.47,5281.77,5281.77,10700],["2022-10-04",5109.72,5648.8,5109.72,5562.77,33600],["2022-10-05",5448.08,5734.82,5448.08,5734.82,37200],["2022-10-06",5734.82,5734.82,5597.18,5597.18,183500],["2022-10-07",5453.81,5734.82,5212.95,5620.12,126200],["2022-10-10",5614.39,5734.82,5367.79,5729.08,28400],["2022-10-11",5729.08,5729.08,5333.38,5333.38,20400],["2022-10-12",5207.22,5677.47,5161.34,5671.74,39800],["2022-10-13",5666.0,5711.88,5459.55,5591.45,435100],["2022-10-14",5717.61,5717.61,5505.43,5620.12,7900],["2022-10-17",5264.56,5677.47,5264.56,5390.73,21100],["2022-10-18",5396.46,5493.96,5390.73,5482.49,11300],["2022-10-19",5482.49,5482.49,5396.46,5453.81,900],["2022-10-20",5367.79,5505.43,5367.79,5505.43,100100],["2022-10-21",5390.73,5390.73,5161.34,5379.26,18100],["2022-10-24",5161.34,5161.34,5006.5,5006.5,57000],["2022-10-25",4736.96,5356.32,4656.67,5356.32,156900],["2022-10-26",5161.34,5688.94,5161.34,5534.1,74100],["2022-10-27",5218.69,5614.39,5167.07,5614.39,17200],["2022-10-28",5729.08,5729.08,5350.59,5350.59,5900],["2022-10-31",5339.12,5448.08,5195.75,5448.08,8000],["2022-11-01",5448.08,5792.17,5276.03,5734.82,630900],["2022-11-02",5402.2,5706.15,5396.46,5677.47,8900],["2022-11-03",5688.94,5734.82,5425.14,5729.08,59500],["2022-11-04",5476.75,5729.08,5430.87,5562.77,20000],["2022-11-07",5390.73,5562.77,5339.12,5562.77,162300],["2022-11-08",5562.77,5562.77,5407.93,5419.4,80700],["2022-11-09",5505.43,5614.39,5419.4,5505.43,117300],["2022-11-10",5505.43,5522.63,5132.66,5390.73,91100],["2022-11-11",5333.38,5614.39,5333.38,5562.77,184600],["2022-11-14",5505.43,5654.53,5482.49,5585.71,218200],["2022-11-15",5585.71,5591.45,5534.1,5585.71,129400],["2022-11-16",5579.98,5591.45,5390.73,5591.45,204300],["2022-11-17",5620.12,5964.21,5568.51,5734.82,878700],["2022-11-18",5675.08,5734.82,5507.82,5728.85,189100],["2022-11-21",5675.08,5675.08,5328.6,5328.6,220000],["2022-11-22",5328.6,5364.45,4958.23,4958.23,192500],["2022-11-23",4808.88,5077.7,4749.15,5077.7,77400],["2022-11-24",5071.73,5244.97,4958.23,5137.44,83200],["2022-11-25",5023.94,5197.18,5017.97,5197.18,64900],["2022-11-28",5197.18,5430.16,5167.31,5215.1,39500],["2022-11-29",5364.45,5364.45,5006.02,5250.94,30100],["2022-11-30",5346.52,5346.52,5029.91,5095.63,37200],["2022-12-01",5113.55,5191.21,5041.86,5077.7,81400],["2022-12-02",5065.76,5137.44,5017.97,5077.7,29400],["2022-12-05",5298.73,5298.73,5077.7,5095.63,518500],["2022-12-06",5113.55,5244.97,5077.7,5095.63,163000],["2022-12-07",5083.68,5137.44,4958.23,5137.44,255100],["2022-12-08",5077.7,5167.31,5006.02,5006.02,56100],["2022-12-09",4850.7,5077.7,4838.75,5077.7,131200],["2022-12-12",5077.7,5077.7,4886.54,4886.54,6300],["2022-12-13",4868.62,5000.05,4719.28,4779.02,22200],["2022-12-14",4779.02,4898.49,4725.25,4838.75,47800],["2022-12-15",4749.15,4779.02,4575.91,4575.91,38300],["2022-12-16",4575.91,4575.91,4259.3,4259.3,116700],["2022-12-19",4408.64,4408.64,4187.61,4241.38,64600],["2022-12-20",4223.46,4277.22,3966.58,4223.46,124300],["2022-12-21",4008.4,4241.38,4008.4,4008.4,44400],["2022-12-22",3888.92,4181.64,3817.24,4181.64,49700],["2022-12-23",4032.29,4157.74,3996.45,3996.45,5900],["2022-12-26",4002.43,4235.4,4002.43,4092.03,42500],["2022-12-27",4121.9,4283.19,4098.01,4187.61,219200],["2022-12-28",4217.48,4420.59,4175.67,4301.11,49200],["2022-12-29",4301.11,4360.85,4241.38,4354.88,46600],["2022-12-30",4301.11,4540.07,4301.11,4510.2,85700],["2023-01-03",4540.07,4820.83,4540.07,4779.02,119500],["2023-01-04",5017.97,5017.97,4749.15,4755.12,26600],["2023-01-05",4898.49,4940.31,4743.17,4779.02,48900],["2023-01-06",4784.99,4802.91,4737.2,4749.15,104600],["2023-01-09",4737.2,4779.02,4605.78,4767.07,4000],["2023-01-10",4767.07,4784.99,4719.28,4755.12,133000],["2023-01-11",4635.65,4761.09,4629.67,4755.12,13000],["2023-01-12",4737.2,4743.17,4707.33,4713.3,51100],["2023-01-13",4665.51,4707.33,4599.8,4659.54,9200],["2023-01-16",4599.8,4683.44,4599.8,4683.44,7700],["2023-01-17",4683.44,4779.02,4540.07,4731.23,63600],["2023-01-18",4719.28,4779.02,4659.54,4719.28,7000],["2023-01-19",4773.04,5047.84,4773.04,5047.84,58700],["2023-01-27",5400.29,5400.29,5125.49,5370.42,42300],["2023-01-30",5316.66,5316.66,5047.84,5137.44,33400],["2023-01-31",5137.44,5376.39,5083.68,5197.18,14100],["2023-02-01",5370.42,5376.39,5017.97,5017.97,18600],["2023-02-02",5017.97,5167.31,4934.33,5011.99,3200],["2023-02-03",4934.33,4994.07,4898.49,4958.23,5300],["2023-02-06",5041.86,5041.86,4928.36,4958.23,7800],["2023-02-07",4904.47,4934.33,4617.72,4922.39,16400],["2023-02-08",4755.12,4958.23,4749.15,4808.88,7300],["2023-02-09",4802.91,4838.75,4779.02,4779.02,14500],["2023-02-10",4611.75,4856.67,4599.8,4790.96,4700],["2023-02-13",4534.09,4790.96,4528.12,4779.02,1100],["2023-02-14",4779.02,4784.99,4719.28,4749.15,4200],["2023-02-15",4629.67,4779.02,4426.56,4749.15,6700],["2023-02-16",4749.15,5071.73,4749.15,4880.57,260300],["2023-02-17",4784.99,4892.52,4671.49,4671.49,8800],["2023-02-20",4665.51,4802.91,4659.54,4773.04,4500],["2023-02-21",4677.46,4773.04,4659.54,4767.07,10500],["2023-02-22",4761.09,4802.91,4689.41,4779.02,14400],["2023-02-23",4773.04,4773.04,4689.41,4767.07,3500],["2023-02-24",4665.51,4946.28,4665.51,4946.28,28800],["2023-02-27",4779.02,4928.36,4629.67,4898.49,36300],["2023-02-28",4940.31,4946.28,4779.02,4779.02,158700],["2023-03-01",4779.02,4922.39,4779.02,4856.67,22700],["2023-03-02",4838.75,4838.75,4743.17,4808.88,20600],["2023-03-03",4725.25,4784.99,4719.28,4779.02,7700],["2023-03-06",4773.04,4808.88,4719.28,4719.28,28500],["2023-03-07",4779.02,4779.02,4719.28,4755.12,6900],["2023-03-08",4599.8,4737.2,4599.8,4701.36,10000],["2023-03-09",4599.8,4779.02,4599.8,4755.12,7400],["2023-03-10",4773.04,4779.02,4611.75,4653.57,4500],["2023-03-13",4647.59,4653.57,4641.62,4641.62,12300],["2023-03-14",4629.67,4695.38,4480.33,4683.44,29600],["2023-03-15",4683.44,4725.25,4659.54,4701.36,65900],["2023-03-16",4677.46,4719.28,4623.7,4623.7,45400],["2023-03-17",4641.62,4701.36,4599.8,4701.36,21300],["2023-03-20",4689.41,4701.36,4659.54,4701.36,27100],["2023-03-21",4611.75,4701.36,4540.07,4701.36,4800],["2023-03-22",4599.8,4689.41,4599.8,4689.41,800],["2023-03-23",4659.54,4689.41,4599.8,4611.75,2800],["2023-03-24",4701.36,4707.33,4599.8,4707.33,12600],["2023-03-27",4701.36,4701.36,4611.75,4611.75,3300],["2023-03-28",4689.41,4779.02,4611.75,4713.3,25500],["2023-03-29",4629.67,4737.2,4540.07,4629.67,20200],["2023-03-30",4617.72,4659.54,4540.07,4659.54,381300],["2023-03-31",4761.09,4761.09,4510.2,4635.65,38100],["2023-04-03",4623.7,4659.54,4516.17,4659.54,29000],["2023-04-04",4659.54,4659.54,4599.8,4599.8,12600],["2023-04-05",4599.8,4659.54,4540.07,4540.07,41900],["2023-04-06",4593.83,4629.67,4540.07,4593.83,107000],["2023-04-07",4653.57,4653.57,4534.09,4629.67,18000],["2023-04-10",4629.67,4671.49,4623.7,4629.67,1519600],["2023-04-11",4647.59,4647.59,4605.78,4617.72,23300],["2023-04-12",4629.67,4629.67,4599.8,4623.7,162000],["2023-04-13",4683.44,4683.44,4510.2,4599.8,175400],["2023-04-14",4599.8,4653.57,4534.09,4540.07,70700],["2023-04-17",4540.07,4575.91,4420.59,4540.07,335300],["2023-04-18",4540.07,4540.07,4486.3,4534.09,2300],["2023-04-19",4522.14,4540.07,4504.22,4534.09,6400],["2023-04-20",4528.12,4528.12,4426.56,4426.56,17100],["2023-04-21",4426.56,4534.09,4426.56,4510.2,185300],["2023-04-24",4480.33,4498.25,4408.64,4480.33,223300],["2023-04-25",4480.33,4480.33,4432.54,4480.33,8600],["2023-04-26",4480.33,4480.33,4360.85,4468.38,69600],["2023-04-27",4474.35,4474.35,4468.38,4474.35,7100],["2023-04-28",4474.35,4480.33,4408.64,4474.35,167600],["2023-05-04",4474.35,4474.35,4420.59,4474.35,45500],["2023-05-05",4432.54,4474.35,4420.59,4474.35,50300],["2023-05-08",4450.46,4480.33,4402.67,4450.46,220200],["2023-05-09",4420.59,4462.41,4408.64,4462.41,61000],["2023-05-10",4450.46,4599.8,4450.46,4581.88,823900],["2023-05-11",4629.67,4653.57,4462.41,4563.96,59000],["2023-05-12",4563.96,4563.96,4486.3,4510.2,41400],["2023-05-15",4569.93,4569.93,4498.25,4522.14,54600],["2023-05-16",4534.09,4540.07,4480.33,4480.33,55000],["2023-05-17",4480.33,4480.33,4420.59,4480.33,43700],["2023-05-18",4468.38,4480.33,4420.59,4480.33,144700],["2023-05-19",4474.35,4474.35,4396.69,4408.64,62000],["2023-05-22",4456.43,4462.41,4408.64,4414.62,93400],["2023-05-23",4462.41,4462.41,4390.72,4390.72,138300],["2023-05-24",4390.72,4432.54,4384.75,4420.59,91100],["2023-05-25",4444.48,4444.48,4390.72,4426.56,7900],["2023-05-26",4432.54,4444.48,4420.59,4426.56,83900],["2023-05-29",4426.56,4528.12,4426.56,4480.33,143800],["2023-05-30",4498.25,4569.93,4486.3,4528.12,89300],["2023-05-31",4528.12,4611.75,4528.12,4563.96,150100],["2023-06-01",4611.75,4880.57,4599.8,4874.6,705900],["2023-06-02",4904.47,4904.47,4540.07,4629.67,246000],["2023-06-05",4856.67,4856.67,4599.8,4611.75,422200],["2023-06-06",4635.65,4779.02,4605.78,4731.23,384400],["2023-06-07",4737.2,4820.83,4599.8,4719.28,213400],["2023-06-08",4749.15,4832.78,4665.51,4790.96,317400],["2023-06-09",4779.02,5006.02,4779.02,4868.62,252200],["2023-06-12",5011.99,5011.99,4868.62,4922.39,274000],["2023-06-13",4958.23,5077.7,4922.39,4928.36,299600],["2023-06-14",4928.36,5047.84,4898.49,4898.49,213600],["2023-06-15",4898.49,4934.33,4725.25,4725.25,203300],["2023-06-16",4838.75,4838.75,4731.23,4731.23,375500],["2023-06-19",4784.99,4784.99,4689.41,4689.41,100800],["2023-06-20",4665.51,4725.25,4629.67,4689.41,123200],["2023-06-21",4701.36,4802.91,4701.36,4725.25,67400],["2023-06-22",4779.02,4779.02,4719.28,4767.07,115600],["2023-06-23",4779.02,4826.81,4677.46,4779.02,321100],["2023-06-26",4779.02,4838.75,4707.33,4761.09,101600],["2023-06-27",4779.02,4922.39,4719.28,4832.78,322000],["2023-06-28",4850.7,4850.7,4779.02,4802.91,357600],["2023-06-29",4802.91,4826.81,4719.28,4719.28,841900],["2023-06-30",4719.28,4719.28,4641.62,4641.62,225400],["2023-07-03",4701.36,4713.3,4653.57,4707.33,168500],["2023-07-04",4707.33,4743.17,4659.54,4725.25,56700],["2023-07-05",4725.25,4725.25,4671.49,4671.49,114700],["2023-07-06",4671.49,4671.49,4575.91,4593.83,77500],["2023-07-07",4593.83,4593.83,4480.33,4569.93,74700],["2023-07-10",4575.91,4587.86,4522.14,4587.86,614000],["2023-07-11",4647.59,4647.59,4540.07,4605.78,2875570],["2023-07-12",4605.78,4623.7,4557.99,4623.7,127900],["2023-07-13",4623.7,4635.65,4575.91,4629.67,126700],["2023-07-14",4659.54,4659.54,4593.83,4629.67,195500],["2023-07-17",4629.67,4653.57,4569.93,4611.75,119800],["2023-07-18",4647.59,4647.59,4569.93,4587.86,95700],["2023-07-19",4587.86,4767.07,4575.91,4677.46,192300],["2023-07-20",4689.41,4689.41,4635.65,4677.46,41700],["2023-07-21",4731.23,4731.23,4641.62,4713.3,91500],["2023-07-24",4713.3,4761.09,4653.57,4719.28,122800],["2023-07-25",4725.25,4737.2,4641.62,4719.28,152700],["2023-07-26",4659.54,4719.28,4611.75,4695.38,117800],["2023-07-27",4659.54,4659.54,4581.88,4599.8,124100],["2023-07-28",4599.8,4629.67,4540.07,4593.83,154600],["2023-07-31",4647.59,4892.52,4617.72,4683.44,161700],["2023-08-01",4683.44,4713.3,4629.67,4677.46,154800],["2023-08-02",4677.46,4677.46,4629.67,4659.54,40900],["2023-08-03",4653.57,4665.51,4629.67,4647.59,230200],["2023-08-04",4647.59,4653.57,4617.72,4635.65,88700],["2023-08-07",4635.65,4689.41,4623.7,4653.57,93700],["2023-08-08",4659.54,4862.65,4659.54,4826.81,287100],["2023-08-09",4874.6,5161.34,4838.75,5161.34,490500],["2023-08-10",5513.79,5513.79,5161.34,5179.26,425500],["2023-08-11",5256.92,5256.92,4898.49,5077.7,190000],["2023-08-14",5083.68,5256.92,5047.84,5065.76,193900],["2023-08-15",5107.57,5239.0,5059.78,5089.65,107400],["2023-08-16",5101.6,5125.49,5035.89,5065.76,56900],["2023-08-17",4970.18,5047.84,4958.23,4982.12,118300],["2023-08-18",4958.23,4958.23,4635.65,4635.65,236000],["2023-08-21",4635.65,4659.54,4540.07,4629.67,210300],["2023-08-22",4731.23,4838.75,4629.67,4814.86,158600],["2023-08-23",4820.83,4820.83,4731.23,4779.02,6209500],["2023-08-24",4719.28,4988.1,4719.28,4988.1,3425810],["2023-08-25",5017.97,5023.94,4964.2,5017.97,193700],["2023-08-28",5167.31,5256.92,5131.47,5256.92,305000],["2023-08-29",5256.92,5430.16,4892.52,5364.45,238100],["2023-08-30",5501.84,5501.84,5191.21,5358.47,156500],["2023-08-31",5436.13,5436.13,5161.34,5382.37,92200],["2023-09-05",5555.61,5555.61,5436.13,5489.89,122800],["2023-09-06",5495.87,5531.71,5448.08,5454.05,125700],["2023-09-07",5454.05,5501.84,5316.66,5489.89,69300],["2023-09-08",5495.87,5495.87,5412.24,5489.89,72100],["2023-09-11",5489.89,5525.74,5436.13,5483.92,77200],["2023-09-12",5477.95,5507.82,5454.05,5507.82,30400],["2023-09-13",5495.87,5734.82,5495.87,5681.06,130400],["2023-09-14",5627.29,6063.38,5627.29,6063.38,353900],["2023-09-15",6242.59,6481.54,6212.72,6481.54,312900],["2023-09-18",6929.57,6929.57,6750.36,6929.57,394800],["2023-09-19",7407.47,7407.47,6989.31,7407.47,486700],["2023-09-20",7915.25,7915.25,7765.9,7915.25,319300],["2023-09-21",8452.88,8452.88,8184.06,8363.28,765300],["2023-09-22",7795.77,8661.97,7795.77,7795.77,603600],["2023-09-25",7258.13,7945.11,7258.13,7258.13,316000],["2023-09-26",6780.23,7258.13,6750.36,6750.36,296900],["2023-09-27",6630.88,6929.57,6302.33,6571.15,247400],["2023-09-28",6571.15,7019.18,6571.15,7019.18,159700],["2023-09-29",7497.08,7497.08,7407.47,7497.08,226300],["2023-10-02",7676.29,7974.98,6989.31,7467.21,248900],["2023-10-03",7467.21,7526.95,6989.31,7467.21,81400],["2023-10-04",7407.47,7526.95,7168.52,7168.52,60100],["2023-10-05",7437.34,7437.34,6959.44,7347.74,133000],["2023-10-06",7407.47,7855.51,7407.47,7855.51,254800],["2023-10-09",7885.38,7915.25,7586.69,7765.9,99600],["2023-10-10",7765.9,7765.9,7407.47,7407.47,142300],["2023-10-11",7407.47,7526.95,6989.31,7288.0,130100],["2023-10-12",7467.21,7467.21,7108.79,7347.74,72700],["2023-10-13",7228.26,7317.87,7019.18,7258.13,47700],["2023-10-16",7078.92,7198.39,6750.36,6750.36,220900],["2023-10-17",6571.15,6690.62,6332.2,6630.88,93100],["2023-10-18",6810.1,6810.1,6182.85,6242.59,122200],["2023-10-19",6152.98,6212.72,6063.38,6212.72,37500],["2023-10-20",6571.15,6571.15,6093.25,6332.2,28300],["2023-10-23",6302.33,6332.2,6212.72,6212.72,17700],["2023-10-24",6451.67,6451.67,6242.59,6362.06,17600],["2023-10-25",6362.06,6511.41,5973.77,5973.77,96400],["2023-10-26",5973.77,5973.77,5555.61,5615.34,126000],["2023-10-27",5675.08,5943.9,5675.08,5848.32,52500],["2023-10-30",5687.03,5854.29,5645.21,5854.29,63100],["2023-10-31",5854.29,5854.29,5681.06,5710.92,55700],["2023-11-01",5585.47,5824.43,5579.5,5794.56,50700],["2023-11-02",5824.43,6182.85,5675.08,6182.85,170100],["2023-11-03",6182.85,6182.85,6003.64,6182.85,22400],["2023-11-06",6182.85,6272.46,6003.64,6182.85,24900],["2023-11-07",6421.8,6421.8,6123.11,6242.59,30400],["2023-11-08",5902.08,6421.8,5902.08,6332.2,34800],["2023-11-09",6332.2,6541.28,6272.46,6391.93,168100],["2023-11-10",6451.67,6451.67,6212.72,6332.2,32800],["2023-11-13",6332.2,6332.2,6093.25,6093.25,19400],["2023-11-14",6123.11,6242.59,6093.25,6182.85,5600],["2023-11-15",6182.85,6242.59,6123.11,6152.98,22500],["2023-11-16",6063.38,6152.98,5854.29,6093.25,36500],["2023-11-17",6033.51,6123.11,5973.77,5973.77,23100],["2023-11-20",5854.29,6123.11,5854.29,6063.38,20000],["2023-11-21",6123.11,6152.98,5967.8,6033.51,14200],["2023-11-22",5914.03,6033.51,5914.03,5914.03,8300],["2023-11-23",5925.98,5973.77,5925.98,5925.98,29000],["2023-11-24",5943.9,5967.8,5854.29,5920.01,21600],["2023-11-27",5920.01,5920.01,5854.29,5854.29,39500],["2023-11-28",5854.29,5854.29,5824.43,5854.29,6800],["2023-11-29",5914.03,5914.03,5824.43,5824.43,16300],["2023-11-30",5824.43,5854.29,5794.56,5854.29,7100],["2023-12-01",5854.29,5854.29,5704.95,5824.43,6900],["2023-12-04",5824.43,5955.85,5824.43,5866.24,31700],["2023-12-05",5866.24,5914.03,5734.82,5794.56,6200],["2023-12-06",5902.08,5902.08,5836.37,5860.27,16400],["2023-12-07",5872.22,5884.16,5615.34,5716.9,12200],["2023-12-08",5651.19,5830.4,5615.34,5651.19,56600],["2023-12-11",5651.19,5770.66,5651.19,5675.08,40100],["2023-12-12",5675.08,5675.08,5573.53,5621.32,52600],["2023-12-13",5896.11,5896.11,5573.53,5633.27,406810],["2023-12-14",5854.29,5854.29,5543.66,5561.58,49100],["2023-12-15",5561.58,5615.34,5436.13,5501.84,48000],["2023-12-18",5549.63,5585.47,5436.13,5483.92,26100],["2023-12-19",5483.92,5555.61,5316.66,5442.1,45700],["2023-12-20",5466.0,5466.0,5376.39,5442.1,47200],["2023-12-21",5495.87,5495.87,5489.89,5495.87,2900],["2023-12-22",5525.74,5525.74,5352.5,5376.39,12300],["2023-12-25",5328.6,5436.13,5328.6,5388.34,13200],["2023-12-26",5436.13,5489.89,5364.45,5388.34,22000],["2023-12-27",5322.63,5436.13,5322.63,5406.26,26400],["2023-12-28",5376.39,5406.26,5376.39,5376.39,19500],["2023-12-29",5406.26,5406.26,5346.52,5370.42,14600],["2024-01-02",5376.39,5376.39,5322.63,5376.39,30100],["2024-01-03",5430.16,5430.16,5000.05,5394.31,18100],["2024-01-04",5430.16,5495.87,5406.26,5430.16,14100],["2024-01-05",5436.13,5436.13,5376.39,5424.18,20600],["2024-01-08",5436.13,5436.13,5376.39,5424.18,26200],["2024-01-09",5430.16,5430.16,5382.37,5424.18,9100],["2024-01-10",5424.18,5460.03,5400.29,5412.24,17700],["2024-01-11",5436.13,5436.13,5382.37,5424.18,10200],["2024-01-12",5388.34,5418.21,5376.39,5382.37,21900],["2024-01-15",5382.37,5436.13,5322.63,5430.16,12600],["2024-01-16",5436.13,5460.03,5406.26,5406.26,8600],["2024-01-17",5430.16,5430.16,5376.39,5424.18,18200],["2024-01-18",5424.18,5466.0,5418.21,5448.08,9900],["2024-01-19",5466.0,5466.0,5376.39,5394.31,37500],["2024-01-22",5382.37,5394.31,5352.5,5382.37,7700],["2024-01-23",5424.18,5424.18,5376.39,5376.39,21400],["2024-01-24",5418.21,5418.21,5370.42,5376.39,20700],["2024-01-25",5376.39,5376.39,5364.45,5376.39,4000],["2024-01-26",5370.42,5376.39,5364.45,5376.39,7700],["2024-01-29",5364.45,5364.45,5346.52,5352.5,10300],["2024-01-30",5346.52,5346.52,5334.58,5340.55,1500],["2024-01-31",5256.92,5316.66,5256.92,5316.66,9300],["2024-02-01",5227.05,5286.79,5227.05,5262.89,22400],["2024-02-02",5256.92,5286.79,5209.13,5221.07,60400],["2024-02-05",5221.07,5418.21,5215.1,5256.92,164800],["2024-02-06",5316.66,5316.66,5256.92,5274.84,148500],["2024-02-07",5334.58,5513.79,5334.58,5477.95,7100],["2024-02-15",5501.84,5585.47,5495.87,5585.47,34600],["2024-02-16",5585.47,5663.13,5585.47,5663.13,39700],["2024-02-19",5501.84,5675.08,5501.84,5615.34,21700],["2024-02-20",5669.11,5669.11,5615.34,5645.21,16500],["2024-02-21",5573.53,5663.13,5573.53,5657.16,32800],["2024-02-22",5663.13,5669.11,5561.58,5669.11,27400],["2024-02-23",5645.21,5645.21,5621.32,5627.29,29600],["2024-02-26",5645.21,5645.21,5603.4,5603.4,9800],["2024-02-27",5615.34,5615.34,5603.4,5609.37,15300],["2024-02-28",5645.21,5645.21,5597.42,5615.34,11100],["2024-02-29",5615.34,5615.34,5555.61,5585.47,38900],["2024-03-01",5555.61,5615.34,5549.63,5615.34,17500],["2024-03-04",5669.11,5675.08,5567.55,5615.34,4200],["2024-03-05",5555.61,5663.13,5549.63,5657.16,17100],["2024-03-06",5657.16,5657.16,5597.42,5645.21,1200],["2024-03-07",5645.21,5645.21,5585.47,5645.21,10000],["2024-03-08",5615.34,5639.24,5585.47,5639.24,3200],["2024-03-11",5645.21,5645.21,5579.5,5615.34,18400],["2024-03-12",5615.34,6003.64,5591.45,6003.64,43400],["2024-03-13",6391.93,6421.8,6152.98,6421.8,107900],["2024-03-14",6780.23,6869.84,6690.62,6869.84,139800],["2024-03-15",7049.05,7347.74,6899.7,7049.05,207500],["2024-03-18",7108.79,7108.79,6571.15,6839.97,86300],["2024-03-19",6362.06,6810.1,6362.06,6571.15,120400],["2024-03-20",6690.62,6690.62,6332.2,6451.67,21200],["2024-03-21",6391.93,6541.28,6391.93,6541.28,24300],["2024-03-22",6451.67,6571.15,6332.2,6481.54,49100],["2024-03-25",6481.54,6481.54,6272.46,6362.06,32000],["2024-03-26",6123.11,6421.8,6123.11,6332.2,22300],["2024-03-27",6242.59,6391.93,6123.11,6391.93,93300],["2024-03-28",6272.46,6362.06,6272.46,6332.2,5400],["2024-03-29",6152.98,6332.2,6152.98,6332.2,5900],["2024-04-01",6332.2,6332.2,6093.25,6093.25,12800],["2024-04-02",6152.98,6391.93,6152.98,6332.2,6000],["2024-04-03",6332.2,6332.2,6152.98,6152.98,12600],["2024-04-04",6272.46,6272.46,6033.51,6033.51,6000],["2024-04-05",6033.51,6152.98,6033.51,6123.11,16000],["2024-04-08",6063.38,6093.25,5973.77,6003.64,7700],["2024-04-09",6033.51,6063.38,5854.29,6063.38,20900],["2024-04-10",6063.38,6093.25,6063.38,6093.25,7000],["2024-04-11",6123.11,6123.11,6093.25,6123.11,27000],["2024-04-12",6123.11,6152.98,6123.11,6152.98,4900],["2024-04-15",6123.11,6152.98,6063.38,6152.98,12700],["2024-04-16",5794.56,6152.98,5794.56,6152.98,3900],["2024-04-17",6152.98,6152.98,6093.25,6093.25,8300],["2024-04-19",5973.77,6093.25,5669.11,5854.29,12500],["2024-04-22",5973.77,6123.11,5973.77,6123.11,13700],["2024-04-23",6152.98,6272.46,6152.98,6242.59,25500],["2024-04-24",6272.46,6272.46,6152.98,6212.72,15200],["2024-04-25",6212.72,6630.88,6212.72,6630.88,51000],["2024-04-26",7049.05,7078.92,7049.05,7049.05,132600],["2024-05-02",7019.18,7049.05,6630.88,6690.62,24900],["2024-05-03",6541.28,6690.62,6272.46,6511.41,74100],["2024-05-06",6332.2,6511.41,6093.25,6332.2,28200],["2024-05-07",6302.33,6421.8,6182.85,6362.06,10300],["2024-05-08",6391.93,6391.93,6272.46,6272.46,8900],["2024-05-09",6332.2,6362.06,6212.72,6332.2,36500],["2024-05-10",6242.59,6332.2,6242.59,6332.2,7100],["2024-05-13",6242.59,6362.06,6242.59,6332.2,40600],["2024-05-14",6272.46,6362.06,6242.59,6362.06,63100],["2024-05-15",6511.41,6750.36,6391.93,6750.36,40900],["2024-05-16",6839.97,6869.84,6511.41,6810.1,37900],["2024-05-17",6810.1,6869.84,6690.62,6839.97,37800],["2024-05-20",6839.97,6839.97,6571.15,6780.23,41100],["2024-05-21",6780.23,6780.23,6541.28,6690.62,36800],["2024-05-22",6780.23,6780.23,6571.15,6660.75,8000],["2024-05-23",6690.62,6690.62,6481.54,6660.75,24500],["2024-05-24",6660.75,6690.62,6541.28,6571.15,31800],["2024-05-27",6601.02,6720.49,6571.15,6720.49,24300],["2024-05-28",6810.1,6810.1,6630.88,6750.36,7600],["2024-05-29",6720.49,6720.49,6511.41,6720.49,11400],["2024-05-30",6690.62,6750.36,6601.02,6720.49,16400],["2024-05-31",6750.36,7049.05,6571.15,6929.57,88700],["2024-06-03",6899.7,6989.31,6869.84,6989.31,36600],["2024-06-04",7078.92,7108.79,6571.15,6959.44,32100],["2024-06-05",7019.18,7049.05,6481.54,6869.84,38100],["2024-06-06",6869.84,6929.57,6690.62,6899.7,32800],["2024-06-07",6929.57,6929.57,6750.36,6899.7,42300],["2024-06-10",6899.7,7377.61,6869.84,7377.61,142400],["2024-06-11",7885.38,7885.38,7467.21,7855.51,146900],["2024-06-12",7317.87,7765.9,7317.87,7556.82,117800],["2024-06-13",7467.21,7467.21,7288.0,7347.74,56100],["2024-06-14",7108.79,7765.9,7049.05,7138.66,72800],["2024-06-17",7407.47,7407.47,6869.84,7168.52,32300],["2024-06-18",7168.52,7228.26,7019.18,7019.18,22200],["2024-06-19",6989.31,7108.79,6989.31,7108.79,13900],["2024-06-20",7168.52,7168.52,6959.44,7138.66,13400],["2024-06-21",7138.66,7138.66,6929.57,6929.57,15500],["2024-06-24",6989.31,7049.05,6810.1,6929.57,22200],["2024-06-25",7019.18,7019.18,7019.18,7019.18,12500],["2024-06-26",6869.84,7049.05,6810.1,6839.97,58700],["2024-06-27",7019.18,7019.18,6810.1,6929.57,23700],["2024-06-28",6959.44,7138.66,6959.44,7108.79,109700],["2024-07-01",7168.52,7467.21,7168.52,7317.87,34700],["2024-07-02",7377.61,7377.61,7108.79,7108.79,12400],["2024-07-03",7108.79,7288.0,7049.05,7168.52,41200],["2024-07-04",7228.26,7228.26,7078.92,7168.52,26300],["2024-07-05",7497.08,7497.08,7228.26,7317.87,22800],["2024-07-08",7317.87,7706.16,7317.87,7347.74,55900],["2024-07-09",7347.74,7467.21,7228.26,7467.21,60100],["2024-07-10",7497.08,7586.69,7377.61,7586.69,61400],["2024-07-11",7586.69,7706.16,7586.69,7706.16,48700],["2024-07-12",7706.16,7765.9,7586.69,7765.9,50600],["2024-07-15",7885.38,7885.38,7646.43,7765.9,16400],["2024-07-16",7795.77,7825.64,7586.69,7706.16,29900],["2024-07-17",7736.03,7736.03,7526.95,7586.69,51800],["2024-07-18",7526.95,7945.11,7437.34,7945.11,117900],["2024-07-19",8303.54,8303.54,7765.9,8004.85,19300],["2024-07-22",7974.98,7974.98,7467.21,7646.43,48600],["2024-07-23",7526.95,7825.64,7497.08,7825.64,142600],["2024-07-24",7765.9,7795.77,7526.95,7795.77,116600],["2024-07-25",7795.77,8124.33,7646.43,8124.33,84300],["2024-07-26",7945.11,8154.2,7945.11,8124.33,163500],["2024-07-29",8124.33,8691.84,8124.33,8661.97,345600],["2024-07-30",8930.79,8930.79,8423.02,8542.49,291800],["2024-07-31",8423.02,8542.49,7945.11,7945.11,470600],["2024-08-01",7945.11,8124.33,7765.9,8124.33,318700],["2024-08-02",7706.16,8303.54,7616.56,8004.85,292100],["2024-08-05",8184.06,8213.93,7646.43,8004.85,341200],["2024-08-06",7885.38,8004.85,7646.43,7945.11,328200],["2024-08-07",7945.11,8124.33,7706.16,7855.51,289600],["2024-08-08",7945.11,8064.59,7795.77,8064.59,304900],["2024-08-09",7885.38,8124.33,7765.9,8124.33,298300],["2024-08-12",8124.33,8124.33,7825.64,7915.25,319500],["2024-08-13",7765.9,8243.8,7765.9,8213.93,297800],["2024-08-14",8184.06,8243.8,8154.2,8213.93,287100],["2024-08-15",8184.06,8243.8,8124.33,8243.8,368900],["2024-08-16",8243.8,8303.54,8184.06,8243.8,368900],["2024-08-19",8303.54,8661.97,8243.8,8482.75,266400],["2024-08-20",8542.49,8602.23,8482.75,8572.36,156800],["2024-08-21",8572.36,8721.7,8423.02,8572.36,249000],["2024-08-22",8691.84,8781.44,8661.97,8661.97,421600],["2024-08-23",8661.97,8661.97,8273.67,8363.28,113300],["2024-08-26",8393.15,8632.1,8363.28,8363.28,286000],["2024-08-27",8363.28,8363.28,8064.59,8094.46,30400],["2024-08-28",8064.59,8154.2,7974.98,8124.33,101900],["2024-08-29",8124.33,8243.8,8034.72,8154.2,169400],["2024-08-30",8184.06,8303.54,7885.38,8124.33,195400],["2024-09-04",7915.25,8602.23,7915.25,8572.36,153400],["2024-09-05",8423.02,8751.57,8423.02,8661.97,224900],["2024-09-06",8721.7,8751.57,8542.49,8721.7,239600],["2024-09-09",8721.7,9319.08,8572.36,9319.08,351800],["2024-09-10",9558.03,9946.33,9378.82,9946.33,382000],["2024-09-11",10454.1,10454.1,9617.77,10274.88,201400],["2024-09-12",10454.1,10454.1,9558.03,9767.11,281500],["2024-09-13",9737.24,10006.06,9348.95,9378.82,134200],["2024-09-16",9378.82,9558.03,8960.65,9438.56,277500],["2024-09-17",9020.39,9886.59,9020.39,9558.03,156400],["2024-09-18",9587.9,9826.85,9587.9,9617.77,211900],["2024-09-19",9826.85,10274.88,9647.64,10274.88,446100],["2024-09-20",10722.92,10991.74,10394.36,10394.36,237400],["2024-09-23",10334.62,10932.0,10304.75,10454.1,234100],["2024-09-24",10513.84,10633.31,10065.8,10573.57,150500],["2024-09-25",10573.57,11051.47,10215.15,10752.79,283700],["2024-09-26",10633.31,10782.65,10006.06,10633.31,247100],["2024-09-27",10274.88,10633.31,10245.02,10394.36,173400],["2024-09-30",10454.1,10454.1,9946.33,10274.88,164000],["2024-10-01",10274.88,10932.0,10155.41,10842.39,253500],["2024-10-02",10842.39,10842.39,10513.84,10782.65,131400],["2024-10-03",10902.13,10932.0,10364.49,10483.97,151600],["2024-10-04",10513.84,10513.84,9856.72,10095.67,278500],["2024-10-07",10364.49,10454.1,10065.8,10304.75,166700],["2024-10-08",10334.62,10513.84,9856.72,10304.75,322800],["2024-10-09",10095.67,10364.49,10035.93,10035.93,319700],["2024-10-10",10185.28,10394.36,9856.72,10334.62,344000],["2024-10-11",10394.36,10722.92,9976.2,10065.8,178000],["2024-10-14",10035.93,10065.8,9528.16,9916.46,159800],["2024-10-15",10035.93,10095.67,9796.98,10035.93,168500],["2024-10-16",10035.93,10035.93,9378.82,9617.77,199600],["2024-10-17",9378.82,9767.11,9319.08,9677.51,128100],["2024-10-18",9737.24,9856.72,9647.64,9677.51,127300],["2024-10-21",9677.51,9767.11,9438.56,9677.51,57000],["2024-10-22",9677.51,9856.72,9348.95,9737.24,155200],["2024-10-23",9558.03,9737.24,9080.13,9498.29,209700],["2024-10-24",9558.03,9707.38,9348.95,9617.77,102000],["2024-10-25",9558.03,9558.03,9259.34,9498.29,85300],["2024-10-28",9498.29,9677.51,8960.65,9498.29,194900],["2024-10-29",9558.03,9796.98,9378.82,9587.9,146400],["2024-10-30",9438.56,9647.64,9348.95,9647.64,127800],["2024-10-31",9796.98,10304.75,9378.82,10304.75,374500],["2024-11-01",10932.0,11021.61,10304.75,10633.31,233400],["2024-11-04",10633.31,11350.16,10334.62,11290.43,365200],["2024-11-05",11618.98,11618.98,10932.0,11409.9,248400],["2024-11-06",11051.47,12186.49,10932.0,12126.75,712100],["2024-11-07",11947.54,12485.18,11768.33,12395.57,235800],["2024-11-08",12395.57,12485.18,12246.23,12425.44,176600],["2024-11-11",12455.31,12485.18,11708.59,11917.67,432500],["2024-11-12",11618.98,11768.33,11350.16,11559.24,297800],["2024-11-13",11648.85,11828.06,11499.51,11798.2,241300],["2024-11-14",11887.8,12186.49,11828.06,11887.8,215600],["2024-11-15",11887.8,12007.28,11350.16,11529.38,236800],["2024-11-18",11648.85,12216.36,11230.69,11887.8,320600],["2024-11-19",12067.02,12067.02,11529.38,11768.33,191300],["2024-11-20",11648.85,12544.92,11380.03,12096.88,326300],["2024-11-21",12246.23,12783.87,12246.23,12694.26,296700],["2024-11-22",13082.56,13381.24,12694.26,13022.82,352900],["2024-11-25",13082.56,13082.56,12246.23,12246.23,365100],["2024-11-26",13100.0,13100.0,12800.0,13000.0,470800],["2024-11-27",13500.0,13500.0,12150.0,12250.0,291700],["2024-11-28",12300.0,12550.0,11500.0,11850.0,370900],["2024-11-29",11800.0,12250.0,11400.0,11850.0,242100],["2024-12-02",11900.0,12200.0,11400.0,11450.0,186600],["2024-12-03",11500.0,11800.0,11100.0,11450.0,198600],["2024-12-04",11600.0,11900.0,11100.0,11200.0,186700],["2024-12-05",11200.0,11500.0,10900.0,11300.0,279000],["2024-12-06",11150.0,11600.0,10950.0,11500.0,268300],["2024-12-09",11500.0,11600.0,11000.0,11400.0,246500],["2024-12-10",11200.0,11900.0,11200.0,11700.0,256000],["2024-12-11",11900.0,12500.0,11600.0,12500.0,607300],["2024-12-12",12900.0,13350.0,12800.0,13200.0,411900],["2024-12-13",12900.0,13200.0,12500.0,12900.0,530400],["2024-12-16",12900.0,13800.0,12900.0,13400.0,551500],["2024-12-17",13600.0,13850.0,12950.0,13150.0,292900],["2024-12-18",13150.0,13200.0,12450.0,12600.0,186000],["2024-12-19",12400.0,12750.0,12200.0,12550.0,302800],["2024-12-20",12650.0,13300.0,12450.0,13000.0,245500],["2024-12-23",13250.0,13250.0,12800.0,12800.0,221600],["2024-12-24",12850.0,13200.0,12700.0,13200.0,259400],["2024-12-25",13300.0,13850.0,13050.0,13400.0,270900],["2024-12-26",13800.0,13800.0,13100.0,13100.0,147000],["2024-12-27",13100.0,13250.0,12700.0,13200.0,147900],["2024-12-30",13200.0,13500.0,13050.0,13250.0,192300],["2024-12-31",13250.0,14000.0,13250.0,13600.0,540100],["2025-01-02",13600.0,13850.0,12900.0,13450.0,294200],["2025-01-03",13600.0,13900.0,12900.0,13200.0,377600],["2025-01-06",13100.0,14000.0,12850.0,13500.0,465400],["2025-01-07",13550.0,13800.0,12950.0,13050.0,270800],["2025-01-08",13400.0,13400.0,12650.0,13150.0,239800],["2025-01-09",13500.0,13500.0,12600.0,12950.0,209700],["2025-01-10",12900.0,13000.0,12600.0,12700.0,260000],["2025-01-13",12800.0,13200.0,12400.0,13200.0,272300],["2025-01-14",13400.0,13400.0,12850.0,13150.0,169100],["2025-01-15",13150.0,13500.0,12900.0,13250.0,488200],["2025-01-16",13250.0,13350.0,12550.0,12550.0,486000],["2025-01-17",12550.0,13000.0,11900.0,12450.0,637000],["2025-01-20",12200.0,12300.0,11600.0,11650.0,339500],["2025-01-21",11650.0,11850.0,10950.0,11600.0,432900],["2025-01-22",11600.0,11800.0,11150.0,11150.0,204400],["2025-01-23",11200.0,11700.0,11200.0,11600.0,143400],["2025-01-24",11700.0,11800.0,11150.0,11300.0,156800],["2025-02-03",11500.0,11500.0,11200.0,11350.0,192100],["2025-02-04",11500.0,11850.0,11500.0,11700.0,230700],["2025-02-05",12000.0,12000.0,11450.0,11750.0,207300],["2025-02-06",11700.0,11800.0,11500.0,11550.0,160200],["2025-02-07",11550.0,11800.0,11250.0,11350.0,196000],["2025-02-10",11350.0,11500.0,11000.0,11000.0,376300],["2025-02-11",11000.0,11300.0,10900.0,11050.0,196500],["2025-02-12",11050.0,11800.0,11050.0,11700.0,385500],["2025-02-13",11750.0,11800.0,11400.0,11600.0,265500],["2025-02-14",11600.0,12050.0,11600.0,11800.0,190300],["2025-02-17",11800.0,11850.0,11500.0,11650.0,200600],["2025-02-18",11650.0,11700.0,11350.0,11650.0,222900],["2025-02-19",11750.0,12200.0,11400.0,11700.0,307400],["2025-02-20",11700.0,11900.0,11600.0,11700.0,187600],["2025-02-21",11600.0,11800.0,11550.0,11700.0,181900],["2025-02-24",11800.0,12000.0,11400.0,11950.0,190000],["2025-02-25",12000.0,12450.0,11900.0,12000.0,261600],["2025-02-26",12150.0,12150.0,11750.0,12100.0,379900],["2025-02-27",12000.0,12000.0,11700.0,11950.0,165500],["2025-02-28",11700.0,11950.0,11700.0,11700.0,151000],["2025-03-03",11700.0,11800.0,11300.0,11600.0,366600],["2025-03-04",11600.0,12400.0,11350.0,12400.0,706100],["2025-03-05",12450.0,12450.0,12100.0,12350.0,265500],["2025-03-06",12350.0,12400.0,12000.0,12250.0,217100],["2025-03-07",12450.0,12450.0,12000.0,12000.0,203800],["2025-03-10",12000.0,12000.0,11800.0,12000.0,182200],["2025-03-11",12000.0,12750.0,11700.0,12400.0,449000],["2025-03-12",12450.0,12550.0,12150.0,12200.0,187500],["2025-03-13",12250.0,12300.0,11700.0,11950.0,237500],["2025-03-14",11700.0,12150.0,11700.0,11700.0,172900],["2025-03-17",11950.0,12100.0,11500.0,12000.0,296500],["2025-03-18",11600.0,12000.0,11600.0,11900.0,193800],["2025-03-19",11900.0,12050.0,11750.0,11750.0,182100],["2025-03-20",11950.0,11950.0,11700.0,11700.0,138500],["2025-03-21",11750.0,11850.0,11650.0,11750.0,133600],["2025-03-24",11700.0,11750.0,11600.0,11750.0,172200],["2025-03-25",11800.0,11850.0,11600.0,11700.0,182600],["2025-03-26",11650.0,11750.0,11450.0,11600.0,228700],["2025-03-27",11650.0,11700.0,11450.0,11550.0,207500],["2025-03-28",11550.0,11550.0,11350.0,11550.0,202500],["2025-03-31",11700.0,11700.0,11400.0,11500.0,230600],["2025-04-01",11550.0,12300.0,11400.0,12100.0,347400],["2025-04-02",12150.0,12200.0,12000.0,12050.0,184600],["2025-04-03",11500.0,11800.0,11250.0,11250.0,287300],["2025-04-04",10500.0,11000.0,10500.0,11000.0,302600],["2025-04-08",10250.0,10500.0,10250.0,10250.0,139600],["2025-04-09",9540.0,10500.0,9540.0,10250.0,193000],["2025-04-10",10950.0,10950.0,10950.0,10950.0,79900],["2025-04-11",11700.0,11700.0,10950.0,11500.0,202400],["2025-04-14",11600.0,11600.0,11300.0,11400.0,185700],["2025-04-15",11350.0,11350.0,10750.0,10950.0,272700],["2025-04-16",10950.0,10950.0,10800.0,10900.0,104900],["2025-04-17",10600.0,10900.0,10600.0,10900.0,125000],["2025-04-18",10950.0,11250.0,10600.0,10900.0,156900],["2025-04-21",10900.0,11000.0,10700.0,10750.0,162500],["2025-04-22",10850.0,10850.0,10100.0,10750.0,169000],["2025-04-23",10950.0,11100.0,10300.0,10900.0,160700],["2025-04-24",10900.0,11400.0,10850.0,10850.0,299400],["2025-04-25",11600.0,11600.0,10900.0,11200.0,202400],["2025-04-28",11250.0,11400.0,11100.0,11200.0,445200],["2025-04-29",11300.0,11950.0,11200.0,11950.0,586900],["2025-05-05",11950.0,12750.0,11950.0,12600.0,600300],["2025-05-06",12300.0,12800.0,11950.0,12400.0,232500],["2025-05-07",12400.0,12800.0,11900.0,12500.0,384800],["2025-05-08",12600.0,13000.0,12000.0,12750.0,406400],["2025-05-09",12750.0,12850.0,12350.0,12750.0,227900],["2025-05-12",12150.0,12500.0,11900.0,12000.0,460600],["2025-05-13",12250.0,12250.0,11650.0,11950.0,252000],["2025-05-14",11700.0,12150.0,11600.0,11950.0,205900],["2025-05-15",11800.0,11950.0,11550.0,11700.0,97500],["2025-05-16",11600.0,12000.0,11600.0,11850.0,1610121],["2025-05-19",11600.0,11750.0,11400.0,11700.0,135300],["2025-05-20",11700.0,11800.0,11500.0,11600.0,141300],["2025-05-21",11600.0,11700.0,11400.0,11450.0,131300],["2025-05-22",11450.0,11550.0,11000.0,11000.0,289800],["2025-05-23",11000.0,11200.0,10900.0,11000.0,184000],["2025-05-26",11000.0,11400.0,10900.0,11000.0,188100],["2025-05-27",11000.0,11150.0,10800.0,11100.0,223200],["2025-05-28",11000.0,11000.0,10750.0,10800.0,208000],["2025-05-29",10850.0,10950.0,10700.0,10850.0,230000],["2025-05-30",10850.0,10850.0,10600.0,10650.0,128900],["2025-06-02",10650.0,10700.0,10450.0,10700.0,186900],["2025-06-03",10700.0,10700.0,10400.0,10550.0,359400],["2025-06-04",10550.0,10900.0,10400.0,10750.0,321700],["2025-06-05",10850.0,10850.0,10500.0,10550.0,137000],["2025-06-06",10500.0,10800.0,10500.0,10600.0,97200],["2025-06-09",10600.0,10700.0,10450.0,10450.0,172600],["2025-06-10",10450.0,10500.0,10350.0,10400.0,1594439],["2025-06-11",10350.0,10450.0,10250.0,10300.0,167000],["2025-06-12",10350.0,10700.0,10250.0,10500.0,133400],["2025-06-13",10600.0,10600.0,10100.0,10450.0,100400],["2025-06-16",10400.0,10500.0,10100.0,10300.0,366700],["2025-06-17",10450.0,10450.0,9910.0,10300.0,420300],["2025-06-18",10300.0,10350.0,9950.0,10000.0,379000],["2025-06-19",10000.0,10100.0,9900.0,10000.0,258900],["2025-06-20",10000.0,10200.0,9930.0,10050.0,1732564],["2025-06-23",10150.0,10150.0,9950.0,9970.0,1672930],["2025-06-24",9970.0,10050.0,9930.0,9950.0,1748100],["2025-06-25",9950.0,10050.0,9930.0,9950.0,81500],["2025-06-26",9930.0,10050.0,9930.0,9970.0,727200],["2025-06-27",9950.0,10000.0,9920.0,9960.0,785498],["2025-06-30",9990.0,9990.0,9880.0,9950.0,38800],["2025-07-01",9900.0,10000.0,9900.0,9960.0,216300],["2025-07-02",9960.0,10000.0,9900.0,9960.0,264400],["2025-07-03",9950.0,9960.0,9900.0,9900.0,274500],["2025-07-04",9900.0,10050.0,9900.0,9980.0,385300],["2025-07-07",9920.0,10150.0,9900.0,10100.0,432200],["2025-07-08",10100.0,10200.0,9950.0,10150.0,356100],["2025-07-09",10100.0,10200.0,10000.0,10000.0,301500],["2025-07-10",10000.0,10150.0,9980.0,10050.0,250500],["2025-07-11",10000.0,10100.0,9970.0,10100.0,307200],["2025-07-14",10050.0,10350.0,10000.0,10250.0,466000],["2025-07-15",10300.0,10400.0,10100.0,10250.0,380500],["2025-07-16",10250.0,10300.0,10050.0,10200.0,163200],["2025-07-17",10250.0,10600.0,10200.0,10450.0,549500],["2025-07-18",10450.0,10750.0,10250.0,10400.0,319900],["2025-07-21",10400.0,10400.0,10150.0,10150.0,744252],["2025-07-22",10200.0,10300.0,10050.0,10300.0,349600],["2025-07-23",10300.0,10450.0,10000.0,10150.0,590700],["2025-07-24",10100.0,10700.0,10000.0,10650.0,1478300],["2025-07-25",10650.0,11300.0,10650.0,11200.0,1090900],["2025-07-28",11200.0,11950.0,11000.0,11950.0,1219800],["2025-07-29",12000.0,12400.0,11300.0,11600.0,418300],["2025-07-30",11600.0,11800.0,11200.0,11700.0,437100],["2025-07-31",11600.0,12000.0,11400.0,11900.0,374900],["2025-08-01",11800.0,12100.0,11500.0,12000.0,448000],["2025-08-04",12000.0,12200.0,11600.0,12000.0,295300],["2025-08-05",11900.0,12000.0,11650.0,11850.0,251500],["2025-08-06",11750.0,11950.0,11700.0,11800.0,535600],["2025-08-07",11800.0,12000.0,11600.0,11950.0,513700],["2025-08-08",11850.0,12200.0,11600.0,12100.0,918600],["2025-08-11",12100.0,12550.0,12100.0,12500.0,2010200],["2025-08-12",12500.0,13150.0,12000.0,12850.0,875600],["2025-08-13",12800.0,13050.0,12450.0,13000.0,861300],["2025-08-14",13000.0,13100.0,12400.0,13000.0,681500],["2025-08-15",12950.0,13900.0,12600.0,13800.0,1166100],["2025-08-18",13800.0,13900.0,13000.0,13000.0,613000],["2025-08-19",13100.0,13150.0,12100.0,12150.0,1075000],["2025-08-20",12000.0,12500.0,11600.0,12450.0,529900],["2025-08-21",12450.0,12500.0,11600.0,11800.0,802500],["2025-08-22",11600.0,11900.0,11000.0,11300.0,305000],["2025-08-25",11300.0,11600.0,11000.0,11400.0,433800],["2025-08-26",11400.0,12100.0,11000.0,12100.0,455100],["2025-08-27",12150.0,12300.0,11500.0,12100.0,530500],["2025-08-28",12100.0,12100.0,11500.0,11700.0,515100],["2025-08-29",11700.0,11900.0,11400.0,11650.0,299800],["2025-09-03",11700.0,11750.0,11600.0,11750.0,310900],["2025-09-04",11750.0,11900.0,11700.0,11850.0,355900],["2025-09-05",11850.0,11950.0,11700.0,11900.0,370900],["2025-09-08",11800.0,11900.0,11500.0,11500.0,267600],["2025-09-09",11750.0,11750.0,11300.0,11550.0,184900],["2025-09-10",11550.0,11750.0,11500.0,11600.0,303400],["2025-09-11",11550.0,11650.0,11300.0,11600.0,246900],["2025-09-12",11600.0,11800.0,11400.0,11400.0,360100],["2025-09-15",11500.0,11650.0,11300.0,11400.0,321000],["2025-09-16",11400.0,11700.0,11250.0,11450.0,202100],["2025-09-17",11400.0,11600.0,11350.0,11400.0,180400],["2025-09-18",11400.0,11500.0,11000.0,11450.0,162500],["2025-09-19",11450.0,11450.0,11000.0,11300.0,259900],["2025-09-22",11300.0,11500.0,10650.0,11000.0,180900],["2025-09-23",11100.0,11250.0,10800.0,11050.0,205400],["2025-09-24",11100.0,11200.0,10700.0,11000.0,230900],["2025-09-25",11000.0,11500.0,10950.0,11450.0,321800],["2025-09-26",11400.0,11450.0,10750.0,11050.0,373900],["2025-09-29",11000.0,11150.0,10900.0,11050.0,267900],["2025-09-30",11050.0,11050.0,10900.0,10950.0,163900],["2025-10-01",11000.0,11300.0,10800.0,11000.0,279800],["2025-10-02",10900.0,11100.0,10850.0,11000.0,209600],["2025-10-03",10950.0,11000.0,10700.0,10900.0,98200],["2025-10-06",10900.0,11200.0,10700.0,10900.0,269900],["2025-10-07",10900.0,11200.0,10500.0,10800.0,107300],["2025-10-08",10800.0,11000.0,10500.0,10800.0,202000],["2025-10-09",10750.0,10800.0,10300.0,10800.0,158800],["2025-10-10",10700.0,10800.0,10400.0,10800.0,222200],["2025-10-13",10700.0,10800.0,10500.0,10500.0,196800],["2025-10-14",10600.0,11000.0,10500.0,11000.0,290800],["2025-10-15",11000.0,11000.0,10500.0,11000.0,191800],["2025-10-16",10600.0,10900.0,10400.0,10900.0,160100],["2025-10-17",10750.0,10800.0,10400.0,10800.0,112800],["2025-10-20",10700.0,10800.0,10350.0,10700.0,132200],["2025-10-21",10600.0,10900.0,10400.0,10750.0,175200],["2025-10-22",10700.0,10750.0,10400.0,10700.0,148300],["2025-10-23",10500.0,10700.0,10100.0,10600.0,225900],["2025-10-24",10500.0,10600.0,10050.0,10600.0,188500],["2025-10-27",10450.0,10600.0,10050.0,10600.0,276400],["2025-10-28",10450.0,10600.0,10000.0,10600.0,390900],["2025-10-29",10100.0,10600.0,10000.0,10600.0,478800],["2025-10-30",10500.0,10650.0,10000.0,10650.0,531400],["2025-10-31",10500.0,10600.0,10000.0,10600.0,916800],["2025-11-03",10450.0,10550.0,10000.0,10400.0,641800],["2025-11-04",10250.0,10400.0,10000.0,10400.0,509100],["2025-11-05",10000.0,10350.0,10000.0,10150.0,374300],["2025-11-06",10000.0,10150.0,9950.0,10100.0,193500],["2025-11-07",10050.0,10100.0,9500.0,10100.0,373300],["2025-11-10",10100.0,10100.0,9800.0,10100.0,54200],["2025-11-11",10000.0,10050.0,9800.0,10000.0,123100],["2025-11-12",10000.0,10000.0,9800.0,9930.0,229700],["2025-11-13",9950.0,10000.0,9770.0,9910.0,219900],["2025-11-14",9900.0,9990.0,9880.0,9930.0,313900],["2025-11-17",9930.0,9990.0,9900.0,9970.0,216900],["2025-11-18",9950.0,9980.0,9300.0,9950.0,203500],["2025-11-19",9930.0,9950.0,9810.0,9950.0,172100],["2025-11-20",9900.0,9950.0,9550.0,9950.0,157300],["2025-11-21",9900.0,9950.0,9800.0,9930.0,120600],["2025-11-24",9800.0,9940.0,9750.0,9930.0,162000],["2025-11-25",9930.0,9930.0,9800.0,9910.0,171200],["2025-11-26",9800.0,9900.0,9700.0,9880.0,150400],["2025-11-27",9850.0,9870.0,9720.0,9800.0,166800],["2025-11-28",9750.0,9800.0,9410.0,9410.0,185900],["2025-12-01",9590.0,9600.0,9460.0,9550.0,21700],["2025-12-02",9510.0,9510.0,9400.0,9470.0,42800],["2025-12-03",9500.0,9500.0,9000.0,9350.0,26900],["2025-12-04",9350.0,9350.0,9300.0,9310.0,10900],["2025-12-05",9300.0,9300.0,9210.0,9280.0,7200],["2025-12-08",9200.0,9250.0,8980.0,9100.0,131500],["2025-12-09",9000.0,9100.0,8800.0,9000.0,113900],["2025-12-10",9000.0,9000.0,8650.0,8900.0,119400],["2025-12-11",8940.0,8940.0,8700.0,8890.0,171500],["2025-12-12",8800.0,8890.0,8800.0,8880.0,181600],["2025-12-15",8800.0,9020.0,8710.0,8880.0,166000],["2025-12-16",8880.0,9200.0,8800.0,9200.0,202400],["2025-12-17",9200.0,9250.0,9000.0,9100.0,190600],["2025-12-18",9100.0,9100.0,8950.0,9100.0,260200],["2025-12-19",9050.0,9300.0,9000.0,9150.0,206100],["2025-12-22",9000.0,9200.0,9000.0,9160.0,213000],["2025-12-23",9160.0,9200.0,9100.0,9180.0,257500],["2025-12-24",9150.0,9200.0,9150.0,9170.0,199400],["2025-12-25",9160.0,9190.0,9100.0,9100.0,207300],["2025-12-26",9010.0,9150.0,9000.0,9130.0,174500],["2025-12-29",9000.0,9100.0,9000.0,9100.0,204700],["2025-12-30",9050.0,9110.0,8900.0,9000.0,157700],["2025-12-31",9000.0,9090.0,8800.0,9000.0,175600],["2026-01-05",9000.0,9000.0,8660.0,8910.0,164400],["2026-01-06",8510.0,8890.0,8420.0,8830.0,340900],["2026-01-07",8520.0,8800.0,8470.0,8700.0,68800],["2026-01-08",8700.0,8700.0,8480.0,8670.0,77500],["2026-01-09",8650.0,8650.0,8200.0,8490.0,30500],["2026-01-12",8200.0,8380.0,8140.0,8380.0,85300],["2026-01-13",8400.0,8700.0,8230.0,8370.0,13400],["2026-01-14",8370.0,8380.0,8150.0,8280.0,48100],["2026-01-15",8280.0,8280.0,8200.0,8280.0,20700],["2026-01-16",8010.0,8850.0,8010.0,8850.0,258200],["2026-01-19",9460.0,9460.0,9460.0,9460.0,92000],["2026-01-20",10100.0,10100.0,10000.0,10100.0,474700],["2026-01-21",10050.0,10200.0,9970.0,10150.0,121300],["2026-01-22",10150.0,10150.0,9770.0,10000.0,125900],["2026-01-23",10000.0,10000.0,9500.0,9500.0,74300],["2026-01-26",9900.0,9900.0,9420.0,9660.0,221800],["2026-01-27",9750.0,9750.0,9000.0,9000.0,221400],["2026-01-28",9360.0,9590.0,9360.0,9420.0,969600],["2026-01-29",9100.0,9490.0,9000.0,9290.0,747190],["2026-01-30",9290.0,9550.0,8920.0,9430.0,230200],["2026-02-02",9110.0,9420.0,9000.0,9340.0,172900],["2026-02-03",9050.0,9500.0,8900.0,9250.0,75000],["2026-02-04",9250.0,9490.0,9000.0,9000.0,49800],["2026-02-05",8900.0,9350.0,8900.0,9290.0,349300],["2026-02-06",9290.0,9940.0,9100.0,9940.0,6483400],["2026-02-09",9940.0,10600.0,9940.0,10050.0,2712600],["2026-02-10",10450.0,10450.0,9980.0,10200.0,1049500],["2026-02-11",10000.0,10300.0,10000.0,10200.0,1578800],["2026-02-12",9980.0,10200.0,9700.0,10000.0,407200],["2026-02-13",9900.0,10050.0,9880.0,10050.0,317700],["2026-02-23",10000.0,10050.0,9940.0,10000.0,362000],["2026-02-24",10000.0,10200.0,10000.0,10100.0,513300],["2026-02-25",10200.0,10200.0,9990.0,10200.0,466900],["2026-02-26",10050.0,10550.0,10000.0,10000.0,397100],["2026-02-27",9980.0,10100.0,9980.0,9990.0,535000],["2026-03-02",9900.0,10000.0,9800.0,9990.0,614800],["2026-03-03",10000.0,10000.0,9860.0,9990.0,250100],["2026-03-04",9890.0,10050.0,9820.0,9970.0,369800],["2026-03-05",9970.0,10000.0,9890.0,9990.0,184300],["2026-03-06",9820.0,9990.0,9800.0,9970.0,244200],["2026-03-09",9850.0,9970.0,9310.0,9400.0,146500],["2026-03-10",9400.0,9820.0,9400.0,9800.0,34400],["2026-03-11",9800.0,9900.0,9650.0,9680.0,99800],["2026-03-12",9680.0,9980.0,9600.0,9940.0,239000],["2026-03-13",9900.0,9970.0,9810.0,9970.0,119600],["2026-03-16",9970.0,9970.0,9950.0,9960.0,67900],["2026-03-17",9960.0,10650.0,9960.0,10650.0,428000],["2026-03-18",11100.0,11100.0,10700.0,10900.0,213600],["2026-03-19",10800.0,11300.0,10200.0,11300.0,825200],["2026-03-20",11300.0,11600.0,11300.0,11400.0,301000],["2026-03-23",11500.0,12150.0,11450.0,12150.0,1365600],["2026-03-24",13000.0,13000.0,12200.0,12900.0,969800],["2026-03-25",12900.0,12900.0,12600.0,12750.0,326400],["2026-03-26",12650.0,12850.0,12550.0,12850.0,228400],["2026-03-27",12800.0,13700.0,12750.0,13500.0,903400],["2026-03-30",14300.0,14400.0,13600.0,14000.0,931200],["2026-03-31",14000.0,14450.0,13800.0,14000.0,850500],["2026-04-01",14050.0,14250.0,13950.0,14000.0,795800],["2026-04-02",14000.0,14100.0,13250.0,13950.0,473900],["2026-04-03",13650.0,13800.0,13300.0,13450.0,506300],["2026-04-06",13350.0,13350.0,12550.0,12550.0,531200],["2026-04-07",12150.0,12300.0,11700.0,11700.0,561900],["2026-04-08",11900.0,12500.0,11100.0,12400.0,605000],["2026-04-09",12200.0,12850.0,11800.0,12200.0,432600],["2026-04-10",11800.0,12700.0,11800.0,12700.0,245600],["2026-04-13",12700.0,13000.0,12400.0,13000.0,251900],["2026-04-14",12800.0,13100.0,12750.0,13000.0,227000],["2026-04-15",12800.0,13800.0,12800.0,13800.0,227200],["2026-04-16",13500.0,13800.0,13300.0,13800.0,184600],["2026-04-17",13700.0,13850.0,13350.0,13700.0,260600],["2026-04-20",13300.0,13800.0,13200.0,13700.0,369700],["2026-04-21",13400.0,14400.0,13400.0,14200.0,544400],["2026-04-22",14200.0,14450.0,14150.0,14200.0,691500],["2026-04-23",14100.0,14450.0,13850.0,14300.0,409200],["2026-04-24",14300.0,14850.0,14100.0,14750.0,389200],["2026-04-28",14700.0,14850.0,14700.0,14850.0,463700],["2026-04-29",14850.0,15200.0,14800.0,15150.0,451700],["2026-05-04",15000.0,15150.0,15000.0,15100.0,256300],["2026-05-05",15150.0,15900.0,15050.0,15900.0,664900],["2026-05-06",15900.0,16250.0,15900.0,16150.0,777600],["2026-05-07",16150.0,16300.0,15500.0,15850.0,501600],["2026-05-08",16300.0,16600.0,15550.0,16600.0,372100],["2026-05-11",16500.0,16500.0,15450.0,15850.0,672100],["2026-05-12",15700.0,15700.0,14950.0,15100.0,266300],["2026-05-13",15000.0,15750.0,15000.0,15750.0,280600],["2026-05-14",15750.0,16000.0,15500.0,15900.0,195800],["2026-05-15",15750.0,16000.0,15450.0,15500.0,274700],["2026-05-18",15500.0,15600.0,15300.0,15550.0,222900],["2026-05-19",15550.0,15700.0,14950.0,15400.0,236900],["2026-05-20",15400.0,15400.0,14600.0,14600.0,304000],["2026-05-21",14700.0,15600.0,14600.0,15500.0,328700],["2026-05-22",15950.0,15950.0,15200.0,15200.0,203100],["2026-05-25",15200.0,15200.0,14550.0,14750.0,124200],["2026-05-26",14400.0,14850.0,14400.0,14850.0,202500],["2026-05-27",14950.0,15000.0,14400.0,14500.0,101700],["2026-05-28",14500.0,14500.0,14100.0,14150.0,65300],["2026-05-29",13950.0,14500.0,13600.0,14100.0,177400],["2026-06-01",14400.0,14400.0,13150.0,13150.0,250800],["2026-06-02",13300.0,13650.0,12250.0,13650.0,466500],["2026-06-03",13650.0,14000.0,13250.0,13300.0,243800],["2026-06-04",13250.0,13300.0,12400.0,12400.0,332800],["2026-06-05",12550.0,13050.0,12400.0,13050.0,45800],["2026-06-08",13050.0,13050.0,12500.0,13000.0,52700],["2026-06-09",13000.0,13000.0,12450.0,12800.0,28600],["2026-06-10",12450.0,12450.0,11950.0,11950.0,192600],["2026-06-11",12300.0,12300.0,11150.0,12000.0,144300],["2026-06-12",12000.0,12000.0,11450.0,11850.0,15000],["2026-06-15",11400.0,11700.0,11400.0,11450.0,37200],["2026-06-16",11400.0,11550.0,11250.0,11450.0,34200],["2026-06-17",11950.0,11950.0,11450.0,11800.0,20900],["2026-06-18",11800.0,11950.0,11400.0,11800.0,39200],["2026-06-19",11500.0,11800.0,11400.0,11750.0,20800],["2026-06-22",11900.0,11900.0,11300.0,11350.0,47200],["2026-06-23",11200.0,11550.0,10750.0,11000.0,180600],["2026-06-24",11000.0,11200.0,10650.0,11050.0,98500],["2026-06-25",11000.0,11200.0,10300.0,11200.0,411100],["2026-06-26",11100.0,11450.0,10800.0,11250.0,148200],["2026-06-29",11000.0,11300.0,10750.0,11100.0,232200],["2026-06-30",10900.0,11100.0,10550.0,10800.0,657000],["2026-07-01",10750.0,10800.0,10600.0,10600.0,25200],["2026-07-02",10600.0,10600.0,10350.0,10600.0,88000],["2026-07-03",10500.0,10850.0,10350.0,10800.0,106400],["2026-07-06",10700.0,10800.0,10550.0,10700.0,248200],["2026-07-07",10600.0,10800.0,10500.0,10800.0,359600],["2026-07-08",10650.0,11000.0,10500.0,10750.0,448500],["2026-07-09",10650.0,11050.0,10650.0,10900.0,425500],["2026-07-10",10800.0,11000.0,10700.0,10900.0,239700],["2026-07-13",10700.0,11400.0,10700.0,11100.0,339300],["2026-07-14",11100.0,11250.0,10800.0,11100.0,297300],["2026-07-15",11100.0,11250.0,10700.0,10850.0,383400],["2026-07-16",10750.0,11000.0,10500.0,10650.0,112700],["2026-07-17",10700.0,10800.0,10450.0,10750.0,219900],["2026-07-20",10750.0,10750.0,10200.0,10450.0,174900],["2026-07-21",10750.0,10750.0,10450.0,10700.0,60500],["2026-07-22",10600.0,10700.0,10400.0,10400.0,132700],["2026-07-23",10550.0,10800.0,10450.0,10800.0,103400],["2026-07-24",10650.0,10700.0,10450.0,10600.0,283200],["2026-07-27",10450.0,10850.0,10450.0,10550.0,84400],["2026-07-28",10550.0,10600.0,10450.0,10600.0,544600],["2026-07-29",10550.0,10700.0,10450.0,10700.0,914600],["2026-07-30",10650.0,10900.0,10600.0,10800.0,1109700],["2026-07-31",10600.0,10950.0,10600.0,10700.0,426100],["2026-08-03",10650.0,10700.0,10550.0,10550.0,383400],["2026-08-04",10600.0,10700.0,10550.0,10600.0,154300],["2026-08-05",10600.0,10600.0,10450.0,10550.0,282000],["2026-08-06",10600.0,10750.0,10000.0,10750.0,312300],["2026-08-07",10600.0,10800.0,10450.0,10700.0,641500],["2026-08-10",10700.0,10850.0,10500.0,10600.0,217500],["2026-08-11",10600.0,10600.0,10350.0,10350.0,170900],["2026-08-12",10350.0,10450.0,10350.0,10350.0,28200],["2026-08-13",10350.0,10500.0,10300.0,10400.0,1467700],["2026-08-14",10550.0,10550.0,10400.0,10400.0,1515800],["2026-08-17",10400.0,10750.0,10400.0,10700.0,2093600],["2026-08-18",10700.0,10700.0,10500.0,10550.0,2377600],["2026-08-19",10550.0,10650.0,10550.0,10600.0,1858400],["2026-08-20",10600.0,11200.0,10600.0,11200.0,1717100],["2026-08-21",11350.0,11900.0,11200.0,11800.0,846500],["2026-08-24",11800.0,12150.0,11500.0,11600.0,838800],["2026-08-25",11500.0,11600.0,11000.0,11300.0,925100],["2026-08-26",11300.0,11300.0,11050.0,11250.0,380900],["2026-08-27",11250.0,11500.0,11050.0,11250.0,345700],["2026-08-28",11200.0,11300.0,11100.0,11250.0,332100],["2026-09-03",11250.0,11250.0,11000.0,11000.0,347200],["2026-09-04",10900.0,11000.0,10700.0,10800.0,244500],["2026-09-07",11000.0,11150.0,10800.0,10900.0,159600],["2026-09-08",10900.0,10950.0,10650.0,10650.0,214400],["2026-09-09",10750.0,10800.0,10500.0,10800.0,244600],["2026-09-10",10700.0,10800.0,10500.0,10600.0,179100],["2026-09-11",10600.0,10650.0,10400.0,10400.0,246300],["2026-09-14",10400.0,10600.0,10350.0,10600.0,234500],["2026-09-15",10700.0,10750.0,10600.0,10750.0,546400],["2026-09-16",10750.0,11100.0,10700.0,11100.0,1042300],["2026-09-17",11200.0,11250.0,11000.0,11100.0,1137600],["2026-09-18",10800.0,11100.0,10700.0,10700.0,887500],["2026-09-21",10850.0,10950.0,10750.0,10850.0,480700],["2026-09-22",10800.0,10850.0,10700.0,10700.0,868700],["2026-09-23",10750.0,10800.0,10650.0,10650.0,518000],["2026-09-24",10700.0,10750.0,10600.0,10600.0,240100],["2026-09-25",10700.0,10750.0,10600.0,10700.0,239100],["2026-09-28",10700.0,10700.0,10650.0,10700.0,107900],["2026-09-29",10700.0,10800.0,10550.0,10800.0,431200],["2026-09-30",11100.0,11100.0,10550.0,10750.0,298600],["2026-10-01",10650.0,10750.0,10550.0,10700.0,186000],["2026-10-02",10650.0,10700.0,10300.0,10550.0,139500]]}