{"sym":"TJC","index":false,"bars":[["2007-12-21",8080.95,8529.89,8080.95,8116.87,13400],["2007-12-24",8260.53,8440.1,8260.53,8260.53,10700],["2007-12-25",8260.53,8781.3,8260.53,8350.32,1900],["2007-12-26",8314.4,8601.72,8314.4,8314.4,5100],["2007-12-27",8188.7,8188.7,8188.7,8188.7,100],["2007-12-28",7919.33,8242.57,7919.33,7919.33,8800],["2008-01-02",7344.69,7542.22,7344.69,7542.22,11000],["2008-01-03",6644.34,7811.59,6644.34,7093.28,6300],["2008-01-04",6680.25,7703.84,6680.25,6859.83,17900],["2008-01-07",6644.34,6734.13,6644.34,6734.13,7800],["2008-01-08",7009.6,7326.73,6662.29,6823.91,5900],["2008-01-09",6663.37,6913.7,6644.34,6644.34,11500],["2008-01-10",6500.68,6823.91,6500.68,6698.21,5400],["2008-01-11",6663.37,7183.07,6554.55,6644.34,4800],["2008-01-14",6403.88,6644.34,6285.18,6285.18,2200],["2008-01-15",5884.55,6105.61,5692.58,5692.58,7600],["2008-01-16",6105.61,6321.1,6105.61,6321.1,32700],["2008-01-17",6057.66,6303.14,5979.9,6195.4,9500],["2008-01-18",5566.88,6195.4,5566.88,5746.45,3900],["2008-01-21",5850.07,6069.69,5746.45,5746.45,8500],["2008-01-22",5836.24,5926.03,5656.67,5746.45,7000],["2008-01-23",5782.37,5782.37,5692.58,5746.45,12100],["2008-01-24",5441.17,5728.5,5441.17,5674.62,4100],["2008-01-25",5746.45,5746.45,5477.09,5710.54,8700],["2008-01-28",5656.67,5836.24,5513.0,5836.24,1000],["2008-01-29",5746.45,6105.61,5746.45,6105.61,2200],["2008-01-30",6464.76,6464.76,6464.76,6464.76,6200],["2008-01-31",6464.76,6464.76,6464.76,6464.76,2000],["2008-02-01",6734.13,6823.91,6464.76,6734.13,16100],["2008-02-12",6823.91,7236.94,6823.91,7183.07,38000],["2008-02-13",7757.71,7829.54,7201.02,7829.54,62900],["2008-02-14",8224.61,8422.15,7183.07,7542.22,32700],["2008-02-15",7470.39,7542.22,7218.98,7362.64,27600],["2008-02-18",6644.34,6770.04,6572.51,6770.04,14300],["2008-02-19",6644.34,6841.87,6572.51,6662.29,16700],["2008-02-20",6482.72,6482.72,6105.61,6105.61,26500],["2008-02-21",5943.99,5943.99,5602.79,5602.79,25400],["2008-02-22",5387.3,5926.03,5153.85,5728.5,6900],["2008-02-25",5836.24,6015.82,5836.24,6015.82,8600],["2008-02-26",6285.18,6572.51,5566.88,5746.45,15600],["2008-02-27",5459.13,6267.23,5387.3,5836.24,12800],["2008-02-28",5764.41,5836.24,5656.67,5746.45,8000],["2008-02-29",5566.88,5602.79,5477.09,5602.79,8200],["2008-03-03",5405.26,5530.96,5387.3,5441.17,19500],["2008-03-04",5387.3,5405.26,4920.4,4920.4,27100],["2008-03-05",4579.21,4848.57,4525.33,4668.99,13800],["2008-03-06",5028.15,5028.15,5028.15,5028.15,300],["2008-03-07",5530.96,5530.96,5530.96,5530.96,10400],["2008-03-10",6015.82,6069.69,5207.72,5405.26,12400],["2008-03-11",5297.51,5315.47,5279.55,5279.55,7900],["2008-03-12",5117.94,5746.45,5117.94,5387.3,10600],["2008-03-13",5028.15,5207.72,5028.15,5207.72,2200],["2008-03-14",5207.72,5207.72,5117.94,5117.94,2800],["2008-03-17",5028.15,5117.94,4848.57,4866.53,4000],["2008-03-18",4758.78,4758.78,4435.54,4668.99,8500],["2008-03-19",4848.57,4848.57,4399.63,4579.21,4900],["2008-03-20",4399.63,4579.21,4399.63,4579.21,4900],["2008-03-21",4130.26,4399.63,4130.26,4399.63,9300],["2008-03-24",4309.84,4309.84,3914.77,3950.69,7800],["2008-03-25",4040.48,4040.48,3609.49,3627.45,8200],["2008-03-26",3591.53,4040.48,3411.96,4022.52,13200],["2008-03-27",3717.24,3717.24,3717.24,3717.24,100],["2008-03-28",3789.07,3789.07,3789.07,3789.07,100],["2008-03-31",3860.9,3860.9,3860.9,3860.9,1000],["2008-04-01",3932.73,3932.73,3932.73,3932.73,100],["2008-04-02",4004.56,4004.56,4004.56,4004.56,100],["2008-04-03",4076.39,4076.39,4076.39,4076.39,500],["2008-04-04",4148.22,4148.22,4148.22,4148.22,100],["2008-04-07",4255.97,4255.97,4255.97,4255.97,200],["2008-04-08",4381.67,4381.67,4130.26,4309.84,11600],["2008-04-09",4220.05,4399.63,4148.22,4148.22,3600],["2008-04-10",4076.39,4076.39,4076.39,4076.39,2400],["2008-04-11",3968.64,3968.64,3968.64,3968.64,3600],["2008-04-16",3912.75,3912.75,3856.85,3856.85,2400],["2008-04-17",3763.69,3987.28,3763.69,3987.28,2000],["2008-04-18",3950.01,3950.01,3950.01,3950.01,1000],["2008-04-21",3987.28,3987.28,3912.75,3912.75,1500],["2008-04-22",3912.75,3968.64,3912.75,3968.64,1600],["2008-04-23",3931.38,3931.38,3819.59,3819.59,4100],["2008-04-24",3968.64,3968.64,3912.75,3968.64,2600],["2008-04-25",3912.75,3912.75,3838.22,3912.75,2100],["2008-04-28",3912.75,3912.75,3856.85,3912.75,2700],["2008-04-29",4005.91,4005.91,3819.59,3856.85,2800],["2008-05-05",4080.44,4080.44,3856.85,3856.85,0],["2008-05-06",4080.44,4080.44,3856.85,3856.85,0],["2008-05-07",4080.44,4080.44,3856.85,3856.85,0],["2008-05-08",4080.44,4080.44,3856.85,3856.85,0],["2008-05-09",3838.22,3838.22,3838.22,3838.22,1100],["2008-05-12",3838.22,3838.22,3838.22,3838.22,0],["2008-05-13",3726.43,3726.43,3726.43,3726.43,200],["2008-05-14",3614.63,3614.63,3614.63,3614.63,100],["2008-05-15",3521.47,3521.47,3521.47,3521.47,200],["2008-05-16",3465.58,3465.58,3428.31,3428.31,2700],["2008-05-19",3391.05,3391.05,3391.05,3391.05,100],["2008-05-20",3316.52,3316.52,3316.52,3316.52,100],["2008-05-21",3241.99,3241.99,3241.99,3241.99,100],["2008-05-22",3167.46,3167.46,3167.46,3167.46,100],["2008-05-23",3074.3,3074.3,3074.3,3074.3,1500],["2008-05-26",2999.77,2999.77,2999.77,2999.77,900],["2008-05-27",2999.77,2999.77,2925.25,2962.51,8100],["2008-05-28",3037.04,3037.04,2887.98,2887.98,2000],["2008-05-29",2943.88,3037.04,2943.88,3037.04,1500],["2008-05-30",2943.88,2962.51,2943.88,2962.51,4400],["2008-06-02",2962.51,2999.77,2943.88,2999.77,3100],["2008-06-03",2981.14,2981.14,2962.51,2962.51,1700],["2008-06-04",2925.25,2943.88,2925.25,2943.88,4700],["2008-06-05",2906.61,2906.61,2869.35,2869.35,4200],["2008-06-06",2794.82,2794.82,2794.82,2794.82,5000],["2008-06-09",2794.82,2794.82,2757.56,2757.56,3100],["2008-06-10",2757.56,2757.56,2757.56,2757.56,0],["2008-06-11",2832.08,2832.08,2832.08,2832.08,400],["2008-06-12",2906.61,2906.61,2906.61,2906.61,1000],["2008-06-13",2981.14,2981.14,2981.14,2981.14,100],["2008-06-16",3055.67,3055.67,3055.67,3055.67,5000],["2008-06-17",3130.2,3130.2,3130.2,3130.2,1500],["2008-06-18",3223.36,3223.36,3167.46,3204.73,2500],["2008-06-19",3092.93,3092.93,3092.93,3092.93,2300],["2008-06-20",2981.14,2981.14,2981.14,2981.14,300],["2008-06-23",2981.14,2981.14,2981.14,2981.14,1000],["2008-06-24",2981.14,2981.14,2981.14,2981.14,5500],["2008-06-25",3055.67,3092.93,3055.67,3092.93,2500],["2008-06-26",3167.46,3167.46,3167.46,3167.46,3800],["2008-06-27",3167.46,3167.46,3111.57,3111.57,2200],["2008-06-30",3074.3,3074.3,3055.67,3055.67,5500],["2008-07-01",3074.3,3167.46,3074.3,3167.46,5200],["2008-07-02",3167.46,3167.46,3167.46,3167.46,1900],["2008-07-03",3204.73,3279.26,3186.09,3241.99,19800],["2008-07-04",3316.52,3353.78,3316.52,3353.78,32500],["2008-07-07",3204.73,3260.62,3204.73,3260.62,3700],["2008-07-08",3092.93,3186.09,3092.93,3186.09,4500],["2008-07-09",3167.46,3167.46,3111.57,3167.46,2300],["2008-07-10",3167.46,3167.46,3055.67,3092.93,7500],["2008-07-11",2981.14,3167.46,2981.14,3167.46,15800],["2008-07-14",3167.46,3241.99,3167.46,3241.99,18900],["2008-07-15",3241.99,3335.15,3223.36,3335.15,17600],["2008-07-16",3465.58,3465.58,3335.15,3353.78,6300],["2008-07-17",3279.26,3446.94,3279.26,3428.31,10300],["2008-07-18",3279.26,3353.78,3279.26,3279.26,6200],["2008-07-21",3428.31,3428.31,3428.31,3428.31,53900],["2008-07-22",3558.74,3558.74,3297.89,3428.31,34800],["2008-07-23",3223.36,3484.21,3223.36,3484.21,51700],["2008-07-24",3521.47,3521.47,3521.47,3521.47,7200],["2008-07-25",3651.9,3651.9,3651.9,3651.9,4200],["2008-07-28",3782.32,3782.32,3782.32,3782.32,7000],["2008-07-29",3931.38,3931.38,3931.38,3931.38,2000],["2008-07-30",4080.44,4080.44,3782.32,4080.44,115600],["2008-07-31",4229.49,4229.49,4099.07,4229.49,64000],["2008-08-01",4378.55,4378.55,4341.29,4378.55,24800],["2008-08-04",4546.24,4546.24,4210.86,4341.29,38500],["2008-08-05",4248.13,4248.13,4248.13,4248.13,100],["2008-08-06",4080.44,4099.07,4080.44,4080.44,53800],["2008-08-07",3968.64,4117.7,3931.38,3931.38,35000],["2008-08-08",3838.22,3838.22,3838.22,3838.22,8900],["2008-08-11",3838.22,3987.28,3838.22,3987.28,25400],["2008-08-12",4099.07,4117.7,4099.07,4117.7,64300],["2008-08-13",4266.76,4266.76,3968.64,4117.7,30700],["2008-08-14",4192.23,4322.66,4192.23,4322.66,44800],["2008-08-15",4434.45,4434.45,4434.45,4434.45,25900],["2008-08-18",4658.03,4695.3,4136.33,4285.39,66700],["2008-08-19",4285.39,4378.55,4005.91,4173.6,42800],["2008-08-20",3987.28,4099.07,3875.48,3875.48,38600],["2008-08-21",4173.6,4173.6,3912.75,4173.6,15200],["2008-08-22",4434.45,4434.45,4266.76,4266.76,28800],["2008-08-25",4192.23,4695.3,4192.23,4695.3,107600],["2008-08-26",4974.78,4974.78,4956.15,4974.78,63100],["2008-08-27",5310.16,5310.16,5030.68,5030.68,63200],["2008-08-28",5440.58,5440.58,4918.88,5067.94,25500],["2008-08-29",4713.93,5049.31,4713.93,5030.68,52400],["2008-09-03",5142.47,5142.47,5142.47,5142.47,1700],["2008-09-04",5496.48,5496.48,5030.68,5217.0,42700],["2008-09-05",5403.32,5403.32,4974.78,5030.68,31100],["2008-09-08",4844.35,5067.94,4713.93,5030.68,72400],["2008-09-09",4862.99,5179.73,4862.99,5179.73,81600],["2008-09-10",5533.74,5533.74,5030.68,5403.32,103300],["2008-09-11",5217.0,5366.05,5049.31,5067.94,40300],["2008-09-12",4844.35,4844.35,4769.83,4769.83,28700],["2008-09-15",4471.71,5086.57,4471.71,5086.57,19000],["2008-09-16",4807.09,4807.09,4415.82,4620.77,32500],["2008-09-17",4192.23,4378.55,4192.23,4285.39,50600],["2008-09-18",3931.38,4136.33,3931.38,3931.38,16900],["2008-09-19",3763.69,4229.49,3726.43,4229.49,11100],["2008-09-22",4285.39,4285.39,4285.39,4285.39,500],["2008-09-23",4378.55,4583.51,4080.44,4415.82,48100],["2008-09-24",4192.23,4732.56,4192.23,4322.66,11400],["2008-09-25",4676.67,4844.35,4564.87,4844.35,27300],["2008-09-26",5086.57,5086.57,4769.83,5030.68,31000],["2008-09-29",4862.99,5123.84,4788.46,4788.46,20300],["2008-09-30",4602.14,4602.14,4602.14,4602.14,1000],["2008-10-01",4602.14,4732.56,4434.45,4676.67,29600],["2008-10-02",4844.35,4918.88,4844.35,4918.88,35700],["2008-10-03",5254.26,5254.26,5254.26,5254.26,35700],["2008-10-06",5608.27,5608.27,5310.16,5608.27,337800],["2008-10-07",5589.64,5589.64,5198.37,5198.37,44700],["2008-10-08",4862.99,5291.53,4862.99,5030.68,42300],["2008-10-09",5123.84,5366.05,5123.84,5366.05,54900],["2008-10-10",4956.15,5123.84,4956.15,4956.15,43500],["2008-10-13",5217.0,5217.0,4639.4,4639.4,23900],["2008-10-14",5012.04,5012.04,5012.04,5012.04,2100],["2008-10-15",5217.0,5347.42,4993.41,5067.94,48300],["2008-10-16",4825.72,5310.16,4825.72,5310.16,50600],["2008-10-17",5272.89,5272.89,5123.84,5254.26,58900],["2008-10-20",5235.63,5235.63,4881.62,4956.15,18300],["2008-10-21",5030.68,5030.68,4732.56,4732.56,29600],["2008-10-22",4546.24,4676.67,4546.24,4658.03,31600],["2008-10-23",4304.02,4304.02,4266.76,4266.76,57600],["2008-10-24",4005.91,4099.07,3968.64,3968.64,41700],["2008-10-27",3726.43,3726.43,3726.43,3726.43,5900],["2008-10-28",3465.58,3707.79,3465.58,3707.79,71400],["2008-10-29",3745.06,3745.06,3540.11,3745.06,50800],["2008-10-30",3633.27,3968.64,3633.27,3912.75,52800],["2008-10-31",3819.59,4005.91,3819.59,4005.91,28800],["2008-11-03",3819.59,3894.12,3633.27,3633.27,41800],["2008-11-04",3763.69,3894.12,3763.69,3894.12,17000],["2008-11-05",4117.7,4117.7,4117.7,4117.7,7800],["2008-11-06",4397.18,4397.18,4080.44,4099.07,28900],["2008-11-07",3875.48,3968.64,3875.48,3875.48,20000],["2008-11-10",3819.59,3931.38,3819.59,3875.48,29400],["2008-11-11",3782.32,3819.59,3670.53,3707.79,24000],["2008-11-12",3689.16,3726.43,3521.47,3726.43,6200],["2008-11-13",3633.27,3838.22,3633.27,3819.59,5700],["2008-11-14",3689.16,3912.75,3689.16,3763.69,26500],["2008-11-17",3912.75,3912.75,3577.37,3577.37,15700],["2008-11-18",3707.79,3819.59,3707.79,3819.59,15900],["2008-11-19",3763.69,3819.59,3726.43,3782.32,12000],["2008-11-20",3726.43,3726.43,3521.47,3614.63,6300],["2008-11-21",3707.79,3726.43,3614.63,3707.79,10100],["2008-11-24",3912.75,3931.38,3651.9,3819.59,14100],["2008-11-25",3726.43,3856.85,3726.43,3800.96,10000],["2008-11-26",3763.69,3763.69,3670.53,3726.43,10200],["2008-11-27",3633.27,3633.27,3484.21,3484.21,10000],["2008-11-28",3763.69,3782.32,3726.43,3782.32,15700],["2008-12-01",3651.9,3838.22,3651.9,3782.32,6900],["2008-12-02",3554.97,3720.32,3554.97,3720.32,9700],["2008-12-03",3720.32,3720.32,3513.63,3534.3,2900],["2008-12-04",3430.96,3554.97,3430.96,3534.3,2900],["2008-12-05",3410.29,3410.29,3286.28,3348.29,5500],["2008-12-08",3100.26,3120.93,3100.26,3120.93,6000],["2008-12-09",2996.92,3017.59,2996.92,3017.59,7200],["2008-12-10",2893.58,2893.58,2893.58,2893.58,200],["2008-12-11",2790.24,2810.91,2707.56,2707.56,3600],["2008-12-12",2893.58,2934.92,2893.58,2934.92,6500],["2008-12-15",3058.93,3100.26,3058.93,3100.26,2800],["2008-12-16",3100.26,3100.26,2893.58,2893.58,2400],["2008-12-17",2748.9,2810.91,2748.9,2810.91,300],["2008-12-18",2707.56,2893.58,2707.56,2893.58,900],["2008-12-19",2955.59,2996.92,2955.59,2976.25,2500],["2008-12-22",3100.26,3100.26,3100.26,3100.26,200],["2008-12-23",2934.92,2934.92,2934.92,2934.92,500],["2008-12-24",2893.58,2914.25,2893.58,2893.58,1700],["2008-12-25",2893.58,2914.25,2831.58,2893.58,2300],["2008-12-26",2893.58,2893.58,2831.58,2831.58,4500],["2008-12-29",2914.25,2914.25,2893.58,2893.58,1800],["2008-12-30",2996.92,3017.59,2996.92,2996.92,3100],["2008-12-31",3182.94,3182.94,2996.92,2996.92,1200],["2009-01-02",2934.92,2934.92,2872.91,2934.92,7500],["2009-01-05",2934.92,2934.92,2934.92,2934.92,800],["2009-01-06",3038.26,3058.93,2996.92,3058.93,6000],["2009-01-07",3079.6,3079.6,3038.26,3038.26,1200],["2009-01-08",3079.6,3100.26,3079.6,3100.26,3400],["2009-01-09",2893.58,3203.61,2893.58,3182.94,300],["2009-01-12",2996.92,2996.92,2996.92,2996.92,200],["2009-01-13",3162.27,3162.27,2996.92,2996.92,2100],["2009-01-14",2893.58,2996.92,2893.58,2996.92,2000],["2009-01-15",2955.59,2996.92,2955.59,2955.59,2500],["2009-01-16",2996.92,2996.92,2996.92,2996.92,2100],["2009-01-19",2893.58,2893.58,2893.58,2893.58,1300],["2009-01-20",2996.92,3017.59,2996.92,3017.59,1000],["2009-01-21",2893.58,3017.59,2893.58,3017.59,900],["2009-01-22",2914.25,2914.25,2893.58,2893.58,1100],["2009-01-23",3058.93,3058.93,3058.93,3058.93,100],["2009-02-02",3058.93,3058.93,3058.93,3058.93,0],["2009-02-03",2893.58,2893.58,2872.91,2872.91,2000],["2009-02-04",2810.91,2810.91,2790.24,2790.24,1100],["2009-02-05",2666.23,2666.23,2666.23,2666.23,1000],["2009-02-06",2666.23,2666.23,2666.23,2666.23,0],["2009-02-09",2852.24,2852.24,2852.24,2852.24,100],["2009-02-10",2790.24,2790.24,2790.24,2790.24,1000],["2009-02-11",2686.9,2686.9,2686.9,2686.9,2100],["2009-02-12",2686.9,2686.9,2686.9,2686.9,400],["2009-02-13",2645.56,2645.56,2645.56,2645.56,100],["2009-02-16",2500.88,2500.88,2500.88,2500.88,100],["2009-02-17",2418.21,2500.88,2418.21,2500.88,2500],["2009-02-18",2480.21,2480.21,2376.87,2438.88,2200],["2009-02-19",2418.21,2418.21,2418.21,2418.21,0],["2009-02-20",2294.2,2294.2,2273.53,2273.53,800],["2009-02-23",2232.19,2273.53,2232.19,2273.53,600],["2009-02-24",2273.53,2273.53,2273.53,2273.53,1300],["2009-02-25",2418.21,2418.21,2418.21,2418.21,1000],["2009-02-26",2583.55,2583.55,2376.87,2397.54,3500],["2009-02-27",2562.89,2562.89,2397.54,2397.54,600],["2009-03-02",2273.53,2273.53,2273.53,2273.53,2500],["2009-03-03",2376.87,2376.87,2376.87,2376.87,800],["2009-03-04",2356.2,2376.87,2356.2,2376.87,1100],["2009-03-05",2273.53,2376.87,2273.53,2376.87,5900],["2009-03-06",2356.2,2356.2,2356.2,2356.2,0],["2009-03-09",2376.87,2376.87,2376.87,2376.87,1000],["2009-03-10",2397.54,2397.54,2397.54,2397.54,2000],["2009-03-11",2438.88,2480.21,2438.88,2480.21,2700],["2009-03-12",2376.87,2376.87,2376.87,2376.87,500],["2009-03-13",2397.54,2397.54,2397.54,2397.54,2500],["2009-03-16",2356.2,2397.54,2356.2,2397.54,1600],["2009-03-17",2480.21,2480.21,2438.88,2459.54,5300],["2009-03-18",2583.55,2604.22,2562.89,2583.55,9900],["2009-03-19",2562.89,2562.89,2397.54,2397.54,1700],["2009-03-20",2376.87,2459.54,2356.2,2459.54,2700],["2009-03-23",2480.21,2480.21,2376.87,2397.54,2200],["2009-03-24",2459.54,2480.21,2397.54,2480.21,4900],["2009-03-25",2521.55,2521.55,2480.21,2480.21,2000],["2009-03-26",2480.21,2480.21,2480.21,2480.21,800],["2009-03-27",2438.88,2459.54,2438.88,2438.88,4500],["2009-03-30",2438.88,2438.88,2438.88,2438.88,0],["2009-03-31",2480.21,2480.21,2397.54,2397.54,2500],["2009-04-01",2480.21,2542.22,2480.21,2521.55,11600],["2009-04-02",2583.55,2583.55,2583.55,2583.55,4100],["2009-04-03",2686.9,2748.9,2686.9,2748.9,12800],["2009-04-07",2686.9,2934.92,2686.9,2893.58,10200],["2009-04-08",3079.6,3079.6,2707.56,2748.9,8900],["2009-04-09",2852.24,2934.92,2852.24,2934.92,21000],["2009-04-10",3079.6,3079.6,2996.92,3079.6,15800],["2009-04-13",3162.27,3265.61,3162.27,3265.61,6700],["2009-04-14",3410.29,3430.96,3244.94,3327.62,8900],["2009-04-15",3141.6,3141.6,3120.93,3120.93,2500],["2009-04-16",2996.92,2996.92,2914.25,2914.25,10100],["2009-04-17",2790.24,2893.58,2728.23,2790.24,10400],["2009-04-20",2624.89,2624.89,2583.55,2583.55,7200],["2009-04-21",2438.88,2645.56,2438.88,2604.22,26200],["2009-04-22",2583.55,2645.56,2583.55,2645.56,3800],["2009-04-23",2728.23,2728.23,2728.23,2728.23,500],["2009-04-24",2686.9,2728.23,2686.9,2686.9,800],["2009-04-27",2500.88,2604.22,2500.88,2542.22,2800],["2009-04-28",2583.55,2583.55,2583.55,2583.55,0],["2009-04-29",2686.9,2686.9,2583.55,2583.55,9200],["2009-05-04",2686.9,2810.91,2686.9,2810.91,6200],["2009-05-05",2976.25,2976.25,2893.58,2893.58,5500],["2009-05-06",2934.92,2934.92,2934.92,2934.92,0],["2009-05-07",2810.91,2831.58,2748.9,2831.58,8900],["2009-05-08",2686.9,2769.57,2686.9,2769.57,3800],["2009-05-11",2790.24,2893.58,2790.24,2790.24,19700],["2009-05-12",2852.24,2914.25,2852.24,2914.25,2900],["2009-05-13",2893.58,2893.58,2872.91,2872.91,9000],["2009-05-14",2748.9,2872.91,2748.9,2852.24,2800],["2009-05-15",2934.92,3017.59,2914.25,3017.59,56000],["2009-05-18",3203.61,3203.61,3100.26,3203.61,40300],["2009-05-19",3410.29,3410.29,3224.28,3410.29,56200],["2009-05-20",3534.3,3534.3,3203.61,3492.97,53600],["2009-05-21",3492.97,3492.97,3265.61,3286.28,35200],["2009-05-22",3203.61,3224.28,3120.93,3141.6,29200],["2009-05-25",3348.29,3348.29,3203.61,3348.29,76400],["2009-05-26",3554.97,3554.97,3327.62,3534.3,77700],["2009-05-27",3678.98,3678.98,3513.63,3678.98,65100],["2009-05-28",3637.64,3637.64,3451.63,3472.3,21500],["2009-05-29",3513.63,3513.63,3306.95,3472.3,40000],["2009-06-01",3513.63,3616.98,3513.63,3554.97,18800],["2009-06-02",3720.32,3802.99,3513.63,3575.64,77000],["2009-06-03",3575.64,3616.98,3513.63,3534.3,18100],["2009-06-04",3513.63,3802.99,3513.63,3802.99,46100],["2009-06-05",3989.01,3989.01,3989.01,3989.01,8300],["2009-06-08",4257.7,4257.7,4257.7,4257.7,3600],["2009-06-09",4547.06,4547.06,4547.06,4547.06,13200],["2009-06-10",4857.08,4857.08,4857.08,4857.08,162200],["2009-06-11",5187.78,5187.78,4960.42,5187.78,150900],["2009-06-12",5518.47,5518.47,5518.47,5518.47,66300],["2009-06-15",5890.5,5890.5,5146.44,5373.79,97100],["2009-06-16",5787.16,5890.5,5187.78,5187.78,23400],["2009-06-17",5105.1,5105.1,5105.1,5105.1,19900],["2009-06-18",5456.47,5456.47,4753.74,4857.08,85000],["2009-06-19",5332.46,5353.12,4857.08,5063.77,96300],["2009-06-22",4588.39,5146.44,4588.39,4588.39,5300],["2009-06-23",4319.7,4319.7,4319.7,4319.7,200],["2009-06-24",4030.34,4609.06,4030.34,4609.06,82600],["2009-06-25",4877.75,4877.75,4609.06,4712.4,25600],["2009-06-26",4774.41,4939.76,4485.05,4815.74,34000],["2009-06-29",4981.09,4981.09,4547.06,4547.06,5100],["2009-06-30",5022.43,5229.11,4567.72,4567.72,60600],["2009-07-01",4671.07,4671.07,4671.07,4671.07,37000],["2009-07-02",4361.04,4939.76,4361.04,4712.4,38900],["2009-07-03",4402.38,4733.07,4402.38,4733.07,26700],["2009-07-06",4836.41,4857.08,4753.74,4815.74,62500],["2009-07-07",4836.41,5167.11,4547.06,4898.42,23700],["2009-07-08",5022.43,5022.43,4712.4,4712.4,20500],["2009-07-09",4753.74,4919.09,4671.07,4671.07,4100],["2009-07-10",4733.07,5063.77,4526.39,4526.39,51100],["2009-07-13",4753.74,4753.74,4464.38,4464.38,21300],["2009-07-14",4671.07,4857.08,4361.04,4361.04,19700],["2009-07-15",4815.74,4815.74,4547.06,4547.06,12100],["2009-07-16",4857.08,4960.42,4650.4,4650.4,18400],["2009-07-17",4939.76,4939.76,4609.06,4609.06,19800],["2009-07-20",4526.39,4526.39,4526.39,4526.39,100],["2009-07-21",4216.36,4216.36,4216.36,4216.36,10300],["2009-07-22",3927.0,4423.04,3927.0,4216.36,10900],["2009-07-23",4319.7,4423.04,4071.68,4423.04,37700],["2009-07-24",4443.71,4547.06,4257.7,4547.06,44900],["2009-07-27",4567.72,4774.41,4340.37,4629.73,20000],["2009-07-28",4753.74,4877.75,4361.04,4505.72,18300],["2009-07-29",4319.7,4340.37,4319.7,4319.7,1900],["2009-07-30",4237.03,4609.06,4030.34,4051.01,16000],["2009-07-31",4340.37,4629.73,4340.37,4526.39,30100],["2009-08-03",4733.07,4733.07,4319.7,4319.7,19600],["2009-08-04",4340.37,4340.37,4319.7,4319.7,1700],["2009-08-05",4505.72,4526.39,4051.01,4113.02,33300],["2009-08-06",4092.35,4423.04,4071.68,4278.37,85400],["2009-08-07",4030.34,4567.72,4030.34,4567.72,77900],["2009-08-10",4547.06,4629.73,4526.39,4629.73,138900],["2009-08-11",4919.09,4919.09,4629.73,4712.4,33300],["2009-08-12",4650.4,4650.4,4443.71,4443.71,33300],["2009-08-13",4237.03,4237.03,4133.69,4133.69,40500],["2009-08-14",4133.69,4423.04,4092.35,4092.35,99500],["2009-08-17",4216.36,4216.36,4092.35,4113.02,11700],["2009-08-18",4216.36,4216.36,4113.02,4113.02,11600],["2009-08-19",4175.02,4175.02,4071.68,4071.68,20500],["2009-08-20",4092.35,4092.35,3927.0,4030.34,24800],["2009-08-21",4133.69,4175.02,3989.01,3989.01,25200],["2009-08-24",4133.69,4257.7,3844.33,3844.33,12500],["2009-08-25",3927.0,3968.34,3927.0,3968.34,6900],["2009-08-26",4030.34,4030.34,3947.67,4009.68,13600],["2009-08-27",3823.66,4009.68,3823.66,3927.0,23400],["2009-08-28",4071.68,4195.69,4030.34,4133.69,29600],["2009-08-31",4154.36,4175.02,4051.01,4051.01,17100],["2009-09-01",4133.69,4133.69,3927.0,4092.35,24500],["2009-09-03",4009.68,4092.35,3927.0,4092.35,8000],["2009-09-04",4113.02,4175.02,4030.34,4092.35,23200],["2009-09-07",4030.34,4030.34,3927.0,4030.34,9200],["2009-09-08",4030.34,4030.34,3968.34,3989.01,13100],["2009-09-09",4009.68,4154.36,3989.01,3989.01,28300],["2009-09-10",4278.37,4340.37,4278.37,4340.37,35500],["2009-09-11",4588.39,4588.39,4319.7,4340.37,27300],["2009-09-14",4361.04,4443.71,4133.69,4133.69,23200],["2009-09-15",4154.36,4443.71,4133.69,4133.69,14100],["2009-09-16",4175.02,4175.02,4133.69,4133.69,12500],["2009-09-17",4113.02,4340.37,4113.02,4133.69,23800],["2009-09-18",4299.03,4299.03,4071.68,4154.36,15900],["2009-09-21",4505.72,4505.72,3927.0,4237.03,34600],["2009-09-22",4319.7,4340.37,4133.69,4133.69,36000],["2009-09-23",4299.03,4299.03,4113.02,4113.02,24500],["2009-09-24",4051.01,4051.01,3927.0,3989.01,19200],["2009-09-25",4133.69,4175.02,3947.67,3947.67,25500],["2009-09-28",4071.68,4071.68,4030.34,4051.01,19300],["2009-09-29",4237.03,4340.37,4071.68,4340.37,85700],["2009-09-30",4547.06,4547.06,4547.06,4547.06,82900],["2009-10-01",4857.08,4857.08,4381.71,4547.06,107900],["2009-10-02",4753.74,4753.74,4361.04,4361.04,39100],["2009-10-05",4361.04,4381.71,4175.02,4237.03,27900],["2009-10-06",4340.37,4340.37,4278.37,4319.7,9700],["2009-10-07",4361.04,4547.06,4340.37,4443.71,33300],["2009-10-08",4547.06,4691.73,4547.06,4691.73,226400],["2009-10-09",5001.76,5001.76,5001.76,5001.76,28900],["2009-10-12",5332.46,5332.46,5332.46,5332.46,20500],["2009-10-13",5704.49,5704.49,5704.49,5704.49,58900],["2009-10-14",6097.19,6097.19,5704.49,6097.19,402200],["2009-10-15",6489.89,6489.89,6489.89,6489.89,36500],["2009-10-16",6923.93,6923.93,6055.85,6221.2,240000],["2009-10-19",6179.86,6407.21,6179.86,6179.86,178300],["2009-10-20",6221.2,6221.2,5766.49,5993.85,153500],["2009-10-21",5869.83,6262.54,5869.83,6262.54,149300],["2009-10-22",6696.57,6696.57,5890.5,6159.19,82200],["2009-10-23",6200.53,6634.57,5973.18,5993.85,171000],["2009-10-26",6200.53,6221.2,5766.49,5890.5,71400],["2009-10-27",5787.16,5787.16,5559.81,5601.15,52000],["2009-10-28",5683.82,5683.82,5580.48,5580.48,15100],["2009-10-29",5332.46,5332.46,5229.11,5229.11,22200],["2009-10-30",5477.13,5477.13,4960.42,5270.45,55600],["2009-11-02",4960.42,5084.43,4815.74,4815.74,42000],["2009-11-03",4753.74,4857.08,4505.72,4505.72,25600],["2009-11-04",4257.7,4464.38,4216.36,4216.36,84300],["2009-11-05",4319.7,4567.72,4278.37,4567.72,66200],["2009-11-06",4836.41,4836.41,4567.72,4567.72,58100],["2009-11-09",5063.77,5125.77,4836.41,5001.76,41400],["2009-11-10",4960.42,4960.42,4671.07,4774.41,16800],["2009-11-11",4753.74,4753.74,4650.4,4691.73,21100],["2009-11-12",4960.42,4960.42,4753.74,4815.74,22300],["2009-11-13",4753.74,4815.74,4547.06,4609.06,17900],["2009-11-16",4836.41,4836.41,4547.06,4588.39,44300],["2009-11-17",4753.74,4795.08,4629.73,4795.08,7700],["2009-11-18",4588.39,4774.41,4588.39,4753.74,12500],["2009-11-19",4753.74,4898.42,4733.07,4753.74,33900],["2009-11-20",4836.41,4877.75,4505.72,4774.41,35800],["2009-11-23",4609.06,4753.74,4567.72,4588.39,9600],["2009-11-24",4691.73,4691.73,4443.71,4443.71,36600],["2009-11-25",4299.03,4299.03,4216.36,4216.36,22800],["2009-11-26",3947.67,3947.67,3947.67,3947.67,11800],["2009-11-27",3678.98,4175.02,3678.98,3782.32,66600],["2009-11-30",3927.0,3927.0,3616.98,3844.33,26200],["2009-12-01",3906.33,4051.01,3885.67,4051.01,56700],["2009-12-02",3989.01,3989.01,3740.99,3865.0,13100],["2009-12-03",3906.33,3927.0,3906.33,3927.0,1100],["2009-12-04",3927.0,3927.0,3802.99,3823.66,7600],["2009-12-07",3927.0,3947.67,3885.67,3885.67,6800],["2009-12-08",4175.02,4175.02,3906.33,3927.0,3200],["2009-12-09",4092.35,4092.35,3720.32,3720.32,9500],["2009-12-10",3616.98,3616.98,3492.97,3492.97,23500],["2009-12-11",3720.32,3720.32,3265.61,3265.61,33100],["2009-12-14",3513.63,3513.63,3141.6,3513.63,8400],["2009-12-15",3616.98,3637.64,3616.98,3616.98,3300],["2009-12-16",3658.31,3658.31,3368.95,3368.95,7800],["2009-12-17",3203.61,3368.95,3203.61,3368.95,24500],["2009-12-18",3430.96,3430.96,3430.96,3430.96,3600],["2009-12-21",3637.64,3658.31,3492.97,3658.31,20800],["2009-12-22",3720.32,3720.32,3554.97,3575.64,9400],["2009-12-23",3513.63,3616.98,3513.63,3616.98,12000],["2009-12-24",3430.96,3678.98,3410.29,3678.98,9100],["2009-12-25",3596.31,3802.99,3513.63,3720.32,53800],["2009-12-28",3658.31,3699.65,3575.64,3699.65,7000],["2009-12-29",3513.63,3658.31,3472.3,3472.3,7800],["2009-12-30",3492.97,3513.63,3472.3,3513.63,800],["2009-12-31",3637.64,3720.32,3616.98,3720.32,50400],["2010-01-04",3947.67,3947.67,3927.0,3947.67,20600],["2010-01-05",4216.36,4216.36,4216.36,4216.36,44600],["2010-01-06",4443.71,4505.72,4340.37,4485.05,24600],["2010-01-07",4505.72,4505.72,4154.36,4154.36,53600],["2010-01-08",4257.7,4443.71,3947.67,3968.34,22100],["2010-01-11",3927.0,3947.67,3885.67,3885.67,20900],["2010-01-12",3678.98,3927.0,3637.64,3678.98,29600],["2010-01-13",3534.3,3906.33,3534.3,3906.33,4700],["2010-01-14",3927.0,4009.68,3927.0,4009.68,16300],["2010-01-15",3989.01,4030.34,3720.32,3927.0,8700],["2010-01-18",3927.0,3947.67,3761.65,3844.33,19400],["2010-01-19",3968.34,4113.02,3947.67,4113.02,64100],["2010-01-20",4340.37,4340.37,3989.01,3989.01,27100],["2010-01-21",3927.0,3927.0,3865.0,3865.0,5700],["2010-01-22",4071.68,4071.68,3720.32,3782.32,4300],["2010-01-25",4133.69,4216.36,3927.0,3989.01,11000],["2010-01-26",4030.34,4237.03,4030.34,4133.69,31900],["2010-01-27",3927.0,4009.68,3865.0,3865.0,28500],["2010-01-28",4030.34,4113.02,3761.65,3802.99,15200],["2010-01-29",3802.99,3823.66,3658.31,3802.99,14100],["2010-02-01",3823.66,3823.66,3699.65,3699.65,7000],["2010-02-02",3823.66,3823.66,3720.32,3761.65,11600],["2010-02-03",4009.68,4009.68,3823.66,3823.66,5300],["2010-02-04",3761.65,3865.0,3761.65,3823.66,7700],["2010-02-05",3968.34,4009.68,3720.32,3761.65,11200],["2010-02-08",3720.32,3720.32,3658.31,3658.31,18700],["2010-02-09",3906.33,3906.33,3492.97,3513.63,10400],["2010-02-10",3472.3,3596.31,3472.3,3554.97,19900],["2010-02-11",3740.99,3740.99,3720.32,3740.99,10300],["2010-02-12",3968.34,3968.34,3927.0,3968.34,37000],["2010-02-22",4216.36,4216.36,4154.36,4216.36,42400],["2010-02-23",4381.71,4485.05,3927.0,4030.34,34000],["2010-02-24",3968.34,3968.34,3927.0,3968.34,23500],["2010-02-25",3947.67,4030.34,3927.0,3989.01,21300],["2010-02-26",4175.02,4175.02,3927.0,3927.0,44900],["2010-03-01",4291.3,4291.3,4291.3,4291.3,15300],["2010-03-02",4581.25,4581.25,4349.29,4349.29,18500],["2010-03-03",4581.25,4784.22,4204.32,4494.27,21100],["2010-03-04",4668.24,4668.24,4349.29,4378.29,33400],["2010-03-05",4523.26,4523.26,4233.31,4349.29,22800],["2010-03-08",4349.29,4465.27,4204.32,4349.29,33200],["2010-03-09",4378.29,4378.29,4291.3,4291.3,23800],["2010-03-10",4349.29,4349.29,4291.3,4320.3,2400],["2010-03-11",4349.29,4407.28,4291.3,4291.3,12800],["2010-03-12",4349.29,4349.29,4291.3,4349.29,7000],["2010-03-15",4349.29,4407.28,4291.3,4291.3,22900],["2010-03-16",4233.31,4233.31,4059.34,4088.34,7900],["2010-03-17",4291.3,4320.3,4175.32,4262.31,21100],["2010-03-18",4349.29,4407.28,4233.31,4349.29,17200],["2010-03-19",4349.29,4349.29,4204.32,4204.32,4900],["2010-03-22",4320.3,4320.3,4204.32,4204.32,1000],["2010-03-23",4349.29,4494.27,4059.34,4146.33,25800],["2010-03-24",4320.3,4320.3,4204.32,4233.31,14600],["2010-03-25",4088.34,4523.26,4059.34,4523.26,134600],["2010-03-26",4697.24,4697.24,4523.26,4697.24,207500],["2010-03-29",4842.21,5016.18,4668.24,5016.18,205500],["2010-03-30",4929.2,5074.17,4755.23,4871.21,78100],["2010-03-31",4929.2,5016.18,4842.21,4842.21,84100],["2010-04-01",4929.2,5219.15,4784.22,4987.19,150900],["2010-04-02",5045.18,5045.18,4900.2,4929.2,80800],["2010-04-05",5016.18,5016.18,4639.25,4900.2,152900],["2010-04-06",4929.2,5016.18,4929.2,5016.18,235700],["2010-04-07",5306.14,5364.13,5219.15,5364.13,177200],["2010-04-08",5509.1,5712.07,5393.12,5712.07,305100],["2010-04-09",5857.05,6060.01,5393.12,5596.09,220200],["2010-04-12",5422.12,5480.11,5422.12,5422.12,107700],["2010-04-13",5103.17,5364.13,5045.18,5364.13,192000],["2010-04-14",5219.15,5422.12,5161.16,5364.13,145600],["2010-04-15",5567.09,5712.07,5103.17,5335.13,41400],["2010-04-16",5219.15,5770.06,5132.17,5770.06,272500],["2010-04-19",5799.06,5857.05,5741.07,5857.05,194500],["2010-04-20",6262.98,6262.98,6262.98,6262.98,62400],["2010-04-21",6697.91,6697.91,6697.91,6697.91,83600],["2010-04-22",7161.84,7161.84,6233.99,6726.91,537300],["2010-04-26",6987.86,6987.86,6523.94,6581.93,179600],["2010-04-27",6436.95,7016.86,6436.95,7016.86,233800],["2010-04-28",7190.83,7422.79,6987.86,7422.79,215000],["2010-04-29",7857.72,7886.72,7828.73,7886.72,302100],["2010-05-04",8408.63,8437.63,8350.64,8437.63,180400],["2010-05-05",8640.59,8698.59,7857.72,8408.63,224700],["2010-05-06",8408.63,8988.54,8408.63,8988.54,232400],["2010-05-07",9539.45,9539.45,8350.64,8350.64,165600],["2010-05-10",7828.73,8118.68,7828.73,7828.73,65300],["2010-05-11",7828.73,8060.69,7306.81,7306.81,63100],["2010-05-12",6842.89,6958.87,6842.89,6842.89,30600],["2010-05-13",6378.96,6813.89,6378.96,6378.96,252800],["2010-05-14",5973.03,6813.89,5944.03,6668.92,249700],["2010-05-17",6523.94,6523.94,6378.96,6523.94,117500],["2010-05-18",6668.92,6668.92,6089.01,6118.0,51400],["2010-05-19",5886.04,5886.04,5857.05,5857.05,30100],["2010-05-20",5509.1,5828.05,5451.11,5770.06,216300],["2010-05-21",5132.17,5161.16,5132.17,5132.17,106600],["2010-05-24",5074.17,5219.15,4784.22,5219.15,96900],["2010-05-25",5364.13,5364.13,4987.19,5045.18,63900],["2010-05-26",5422.12,5451.11,5277.14,5451.11,101400],["2010-05-27",5799.06,5828.05,5509.1,5828.05,106300],["2010-05-28",6204.99,6204.99,6204.99,6204.99,55100],["2010-05-31",6552.93,6552.93,5799.06,5915.04,174600],["2010-06-01",6262.98,6262.98,5451.11,5857.05,96600],["2010-06-02",5654.08,6089.01,5509.1,6060.01,101300],["2010-06-03",6378.96,6378.96,6002.02,6089.01,122600],["2010-06-04",6262.98,6262.98,5770.06,5857.05,49400],["2010-06-07",5509.1,5596.09,5451.11,5480.11,87200],["2010-06-08",5364.13,5654.08,5132.17,5538.1,53100],["2010-06-09",5741.07,5741.07,5422.12,5451.11,53700],["2010-06-10",5480.11,5509.1,5422.12,5422.12,28600],["2010-06-11",5654.08,5741.07,5422.12,5509.1,29600],["2010-06-14",5741.07,5886.04,5567.09,5886.04,101900],["2010-06-15",5828.05,6002.02,5799.06,5828.05,86700],["2010-06-16",6089.01,6089.01,5857.05,5944.03,56400],["2010-06-17",5973.03,5973.03,5654.08,5799.06,43900],["2010-06-18",5770.06,5886.04,5625.09,5741.07,55300],["2010-06-21",5741.07,6118.0,5509.1,6118.0,199100],["2010-06-22",6320.97,6436.95,6089.01,6436.95,514200],["2010-06-23",6668.92,6668.92,6118.0,6407.96,140000],["2010-06-24",6639.92,6639.92,6089.01,6204.99,67200],["2010-06-25",6089.01,6147.0,5857.05,5944.03,97200],["2010-06-28",6320.97,6320.97,5799.06,6002.02,91100],["2010-06-29",6089.01,6204.99,6002.02,6147.0,173400],["2010-06-30",5857.05,6002.02,5799.06,5886.04,82100],["2010-07-01",5915.04,6320.97,5915.04,6118.0,117600],["2010-07-02",6204.99,6204.99,5944.03,6060.01,38300],["2010-07-05",6031.02,6089.01,5973.03,6089.01,86400],["2010-07-06",5886.04,5915.04,5770.06,5799.06,72300],["2010-07-07",6089.01,6089.01,5654.08,5683.08,94200],["2010-07-08",5857.05,5857.05,5596.09,5712.07,24300],["2010-07-09",5596.09,5973.03,5596.09,5915.04,88700],["2010-07-12",5915.04,6118.0,5770.06,6118.0,128500],["2010-07-13",6089.01,6407.96,6089.01,6407.96,386700],["2010-07-14",6813.89,6813.89,6610.92,6813.89,632900],["2010-07-15",7190.83,7190.83,6349.97,6378.96,132900],["2010-07-16",6378.96,6610.92,6262.98,6465.95,138400],["2010-07-19",6465.95,6900.88,6378.96,6900.88,363300],["2010-07-20",7248.82,7335.81,6900.88,7306.81,790900],["2010-07-21",7248.82,7248.82,6813.89,6813.89,78200],["2010-07-22",6523.94,6958.87,6494.94,6581.93,167600],["2010-07-23",6668.92,6958.87,6436.95,6668.92,178200],["2010-07-26",6668.92,7074.85,6552.93,6639.92,220900],["2010-07-27",6784.9,6784.9,6320.97,6436.95,133200],["2010-07-28",6378.96,6639.92,6089.01,6233.99,93900],["2010-07-29",6089.01,6291.98,5973.03,6204.99,96000],["2010-07-30",6147.0,6378.96,6147.0,6233.99,74000],["2010-08-02",6320.97,6320.97,5944.03,5973.03,146200],["2010-08-03",6262.98,6262.98,5915.04,5973.03,61700],["2010-08-04",5799.06,5886.04,5596.09,5741.07,137700],["2010-08-05",6089.01,6089.01,5712.07,5799.06,75000],["2010-08-06",6002.02,6002.02,5770.06,5770.06,32400],["2010-08-09",5683.08,5683.08,5393.12,5422.12,100900],["2010-08-10",5509.1,5509.1,5074.17,5103.17,128300],["2010-08-11",5074.17,5306.14,5045.18,5306.14,101900],["2010-08-12",4987.19,4987.19,4813.22,4813.22,150000],["2010-08-13",4900.2,5161.16,4755.23,5132.17,83500],["2010-08-16",5161.16,5364.13,5161.16,5364.13,45000],["2010-08-17",5103.17,5422.12,5074.17,5219.15,88300],["2010-08-18",5219.15,5219.15,4929.2,5016.18,62200],["2010-08-19",4987.19,4987.19,4813.22,4900.2,54600],["2010-08-20",4929.2,5074.17,4784.22,4900.2,70200],["2010-08-23",4784.22,4871.21,4726.23,4726.23,51300],["2010-08-24",4784.22,4784.22,4465.27,4494.27,104200],["2010-08-25",4494.27,4494.27,4204.32,4204.32,107100],["2010-08-26",4494.27,4494.27,4059.34,4175.32,42400],["2010-08-27",4117.33,4146.33,3914.36,4001.35,53900],["2010-08-30",4291.3,4320.3,4291.3,4320.3,32500],["2010-08-31",4407.28,4610.25,4349.29,4610.25,82800],["2010-09-01",4610.25,4900.2,4610.25,4900.2,135500],["2010-09-06",4929.2,5161.16,4929.2,5161.16,151300],["2010-09-07",5132.17,5335.13,4929.2,4987.19,93900],["2010-09-08",4929.2,4929.2,4755.23,4784.22,135000],["2010-09-09",4929.2,5103.17,4784.22,5074.17,98900],["2010-09-10",5074.17,5074.17,4668.24,4697.24,171800],["2010-09-13",5016.18,5016.18,4465.27,4465.27,68400],["2010-09-14",4349.29,4668.24,4349.29,4668.24,30900],["2010-09-15",4581.25,4581.25,4436.28,4494.27,27500],["2010-09-16",4494.27,4552.26,4465.27,4552.26,32300],["2010-09-17",4639.25,4813.22,4639.25,4813.22,153100],["2010-09-20",5074.17,5132.17,5045.18,5103.17,258300],["2010-09-21",4929.2,5016.18,4842.21,4871.21,45300],["2010-09-22",5045.18,5074.17,4842.21,4900.2,35200],["2010-09-23",4813.22,4929.2,4639.25,4784.22,56900],["2010-09-24",4900.2,4900.2,4784.22,4813.22,20500],["2010-09-27",4813.22,4871.21,4552.26,4813.22,27000],["2010-09-28",4987.19,5045.18,4755.23,4755.23,51900],["2010-09-29",4842.21,4842.21,4668.24,4668.24,47400],["2010-09-30",4639.25,4697.24,4610.25,4639.25,25600],["2010-10-01",4842.21,4842.21,4465.27,4494.27,42200],["2010-10-04",4349.29,4378.29,4233.31,4262.31,64500],["2010-10-05",4059.34,4494.27,4059.34,4494.27,24800],["2010-10-06",4494.27,4552.26,4407.28,4552.26,31400],["2010-10-07",4552.26,4552.26,4378.29,4378.29,19000],["2010-10-08",4465.27,4465.27,4320.3,4320.3,19600],["2010-10-11",4349.29,4349.29,4291.3,4320.3,9500],["2010-10-12",4262.31,4262.31,4204.32,4233.31,34100],["2010-10-13",4117.33,4320.3,4117.33,4291.3,11400],["2010-10-14",4262.31,4378.29,4262.31,4262.31,17300],["2010-10-15",4523.26,4523.26,4262.31,4262.31,27800],["2010-10-18",4291.3,4291.3,4175.32,4204.32,18800],["2010-10-19",4233.31,4233.31,3943.36,4001.35,35800],["2010-10-20",3856.37,3885.37,3740.39,3769.39,74300],["2010-10-21",3769.39,3856.37,3769.39,3827.38,18100],["2010-10-22",3885.37,3885.37,3566.42,3653.41,20800],["2010-10-25",3624.41,3711.4,3595.42,3682.4,61700],["2010-10-26",3798.38,3885.37,3798.38,3885.37,33200],["2010-10-27",3769.39,3856.37,3653.41,3653.41,17900],["2010-10-28",3740.39,3740.39,3653.41,3711.4,11000],["2010-10-29",3885.37,3885.37,3682.4,3740.39,29200],["2010-11-01",3769.39,3769.39,3711.4,3711.4,4500],["2010-11-02",3624.41,3624.41,3566.42,3566.42,40100],["2010-11-03",3508.43,3566.42,3450.44,3479.43,26200],["2010-11-04",3508.43,3537.42,3479.43,3479.43,12700],["2010-11-05",3624.41,3682.4,3595.42,3653.41,19900],["2010-11-08",3624.41,3624.41,3537.42,3537.42,4800],["2010-11-09",3421.44,3421.44,3334.46,3334.46,50700],["2010-11-10",3479.43,3479.43,3276.47,3276.47,16600],["2010-11-11",3334.46,3334.46,3276.47,3276.47,16300],["2010-11-12",3247.47,3247.47,3102.5,3189.48,23900],["2010-11-15",3131.49,3189.48,3102.5,3102.5,24000],["2010-11-16",3102.5,3102.5,2957.52,3044.5,39200],["2010-11-17",3015.51,3073.5,3015.51,3073.5,3900],["2010-11-18",3189.48,3218.48,3189.48,3218.48,56400],["2010-11-19",3334.46,3334.46,3131.49,3189.48,41300],["2010-11-22",3015.51,3189.48,3015.51,3044.5,16300],["2010-11-23",3189.48,3189.48,3044.5,3160.49,24900],["2010-11-24",3131.49,3189.48,3102.5,3160.49,11100],["2010-11-25",3305.46,3334.46,3247.47,3276.47,54500],["2010-11-26",3421.44,3421.44,3131.49,3247.47,68900],["2010-11-29",3160.49,3363.45,3044.5,3363.45,39100],["2010-11-30",3479.43,3479.43,3421.44,3479.43,72900],["2010-12-01",3479.43,3595.42,3450.44,3450.44,53900],["2010-12-02",3566.42,3769.39,3450.44,3769.39,93300],["2010-12-03",3856.37,3885.37,3856.37,3885.37,94700],["2010-12-06",3972.35,4117.33,3885.37,3885.37,65500],["2010-12-07",3885.37,3972.35,3711.4,3711.4,51200],["2010-12-08",3624.41,3624.41,3537.42,3537.42,22900],["2010-12-09",3537.42,3682.4,3363.45,3624.41,72800],["2010-12-10",3537.42,3711.4,3479.43,3711.4,57400],["2010-12-13",3885.37,3885.37,3827.38,3885.37,76600],["2010-12-14",4030.34,4146.33,3653.41,3653.41,46200],["2010-12-15",3769.39,3827.38,3537.42,3624.41,22900],["2010-12-16",3479.43,3508.43,3421.44,3479.43,25700],["2010-12-17",3682.4,3682.4,3479.43,3682.4,21600],["2010-12-20",3798.38,3827.38,3624.41,3624.41,8400],["2010-12-21",3508.43,3653.41,3508.43,3566.42,9000],["2010-12-22",3566.42,3624.41,3479.43,3479.43,34000],["2010-12-23",3566.42,3566.42,3392.45,3392.45,8600],["2010-12-24",3421.44,3421.44,3363.45,3363.45,22800],["2010-12-27",3392.45,3450.44,3392.45,3421.44,3300],["2010-12-28",3566.42,3566.42,3334.46,3566.42,19800],["2010-12-29",3595.42,3595.42,3421.44,3421.44,1300],["2010-12-30",3421.44,3508.43,3421.44,3508.43,4600],["2010-12-31",3479.43,3508.43,3479.43,3479.43,8500],["2011-01-04",3479.43,3537.42,3479.43,3479.43,2300],["2011-01-05",3450.44,3450.44,3276.47,3305.46,14100],["2011-01-06",3450.44,3450.44,3247.47,3247.47,3100],["2011-01-07",3305.46,3305.46,3189.48,3189.48,19600],["2011-01-10",3131.49,3160.49,3102.5,3160.49,9500],["2011-01-11",3044.5,3073.5,3015.51,3015.51,22600],["2011-01-12",3102.5,3102.5,3044.5,3044.5,5800],["2011-01-13",2957.52,3247.47,2957.52,3189.48,7100],["2011-01-14",3160.49,3160.49,3102.5,3160.49,3300],["2011-01-17",3189.48,3218.48,3102.5,3102.5,10600],["2011-01-18",3073.5,3131.49,3073.5,3131.49,4400],["2011-01-19",3102.5,3102.5,3044.5,3073.5,15600],["2011-01-20",3102.5,3102.5,3044.5,3102.5,9300],["2011-01-21",3102.5,3102.5,3073.5,3073.5,3100],["2011-01-24",3044.5,3044.5,3044.5,3044.5,5100],["2011-01-25",3044.5,3131.49,3044.5,3131.49,3100],["2011-01-26",3189.48,3189.48,3102.5,3102.5,3200],["2011-01-27",3131.49,3160.49,3131.49,3160.49,5900],["2011-01-28",3218.48,3218.48,3131.49,3131.49,4300],["2011-02-08",3276.47,3276.47,3276.47,3276.47,100],["2011-02-09",3363.45,3363.45,3102.5,3131.49,7500],["2011-02-10",3131.49,3189.48,3102.5,3160.49,6800],["2011-02-11",3131.49,3131.49,3044.5,3131.49,4900],["2011-02-14",3131.49,3160.49,3044.5,3044.5,11500],["2011-02-15",3015.51,3015.51,2957.52,3015.51,11100],["2011-02-16",3131.49,3131.49,2986.51,2986.51,6400],["2011-02-17",2899.53,2957.52,2899.53,2957.52,4000],["2011-02-18",2899.53,2986.51,2870.53,2899.53,18400],["2011-02-21",2783.55,2783.55,2696.56,2725.56,30600],["2011-02-22",2609.58,2696.56,2551.58,2551.58,28500],["2011-02-23",2696.56,2725.56,2609.58,2696.56,3400],["2011-02-24",2551.58,2580.58,2522.59,2580.58,11900],["2011-02-25",2667.57,2667.57,2609.58,2667.57,11500],["2011-02-28",2667.57,2754.55,2609.58,2609.58,7300],["2011-03-01",2725.56,2725.56,2580.58,2609.58,4800],["2011-03-02",2522.59,2522.59,2435.6,2435.6,20100],["2011-03-03",2493.59,2551.58,2319.62,2319.62,18000],["2011-03-04",2377.61,2435.6,2348.62,2377.61,16700],["2011-03-07",2493.59,2493.59,2377.61,2377.61,9000],["2011-03-08",2435.6,2435.6,2319.62,2319.62,11500],["2011-03-09",2290.63,2319.62,2261.63,2261.63,14500],["2011-03-10",2435.6,2435.6,2435.6,2435.6,17600],["2011-03-11",2580.58,2580.58,2522.59,2580.58,27000],["2011-03-14",2725.56,2725.56,2406.61,2435.6,2600],["2011-03-15",2348.62,2348.62,2348.62,2348.62,5300],["2011-03-16",2319.62,2377.61,2319.62,2348.62,6300],["2011-03-17",2377.61,2493.59,2348.62,2435.6,12800],["2011-03-18",2377.61,2493.59,2348.62,2493.59,5900],["2011-03-21",2580.58,2580.58,2406.61,2406.61,8900],["2011-03-22",2493.59,2493.59,2348.62,2348.62,3500],["2011-03-23",2406.61,2406.61,2348.62,2377.61,6800],["2011-03-24",2377.61,2435.6,2377.61,2377.61,3600],["2011-03-25",2377.61,2377.61,2348.62,2377.61,10800],["2011-03-28",2377.61,2406.61,2377.61,2377.61,4200],["2011-03-29",2377.61,2377.61,2348.62,2348.62,7400],["2011-03-30",2319.62,2377.61,2319.62,2377.61,3400],["2011-03-31",2377.61,2377.61,2290.63,2290.63,2800],["2011-04-01",2348.62,2348.62,2290.63,2290.63,3500],["2011-04-04",2377.61,2377.61,2377.61,2377.61,100],["2011-04-05",2348.62,2348.62,2319.62,2319.62,3900],["2011-04-06",2319.62,2348.62,2290.63,2348.62,10900],["2011-04-07",2319.62,2319.62,2290.63,2290.63,5500],["2011-04-08",2319.62,2319.62,2319.62,2319.62,0],["2011-04-13",2290.63,2290.63,2290.63,2290.63,1000],["2011-04-14",2290.63,2290.63,2261.63,2261.63,2200],["2011-04-15",2290.63,2348.62,2290.63,2290.63,10200],["2011-04-18",2232.64,2232.64,2145.65,2145.65,5500],["2011-04-19",2174.65,2203.64,2116.66,2116.66,7200],["2011-04-20",2116.66,2116.66,2116.66,2116.66,1300],["2011-04-21",2058.67,2087.66,2029.67,2087.66,5000],["2011-04-22",2087.66,2087.66,2029.67,2029.67,6000],["2011-04-25",2232.64,2232.64,2087.66,2116.66,1600],["2011-04-26",2087.66,2087.66,2029.67,2058.67,18000],["2011-04-27",1971.68,2029.67,1942.68,2029.67,7900],["2011-04-28",2000.67,2000.67,1971.68,1971.68,11800],["2011-04-29",1971.68,1971.68,1855.7,1971.68,17100],["2011-05-04",1855.7,1855.7,1797.71,1797.71,15100],["2011-05-05",1826.7,1826.7,1768.71,1768.71,14200],["2011-05-06",1884.69,1913.69,1884.69,1884.69,4700],["2011-05-09",1884.69,1884.69,1884.69,1884.69,8600],["2011-05-10",1884.69,1884.69,1826.7,1826.7,7300],["2011-05-11",1942.68,1942.68,1942.68,1942.68,500],["2011-05-12",1942.68,1942.68,1942.68,1942.68,1000],["2011-05-13",1942.68,1942.68,1884.69,1942.68,1200],["2011-05-16",1942.68,1942.68,1942.68,1942.68,0],["2011-05-17",2029.67,2029.67,2029.67,2029.67,100],["2011-05-18",1913.69,1913.69,1913.69,1913.69,600],["2011-05-19",1942.68,1942.68,1826.7,1826.7,3100],["2011-05-20",1797.71,1855.7,1768.71,1768.71,6900],["2011-05-23",1768.71,1768.71,1681.73,1710.72,8600],["2011-05-24",1710.72,1710.72,1594.74,1594.74,15000],["2011-05-25",1536.75,1565.75,1536.75,1536.75,8800],["2011-05-26",1449.76,1478.76,1449.76,1449.76,18600],["2011-05-27",1391.77,1536.75,1391.77,1536.75,6000],["2011-05-30",1507.75,1507.75,1420.77,1420.77,11700],["2011-05-31",1449.76,1536.75,1449.76,1536.75,8000],["2011-06-01",1536.75,1594.74,1536.75,1594.74,11500],["2011-06-02",1652.73,1652.73,1652.73,1652.73,13500],["2011-06-03",1739.72,1739.72,1652.73,1652.73,13500],["2011-06-06",1594.74,1594.74,1594.74,1594.74,1000],["2011-06-07",1681.73,1681.73,1594.74,1681.73,8700],["2011-06-08",1623.74,1623.74,1594.74,1594.74,6100],["2011-06-09",1594.74,1652.73,1594.74,1652.73,10500],["2011-06-10",1681.73,1710.72,1681.73,1710.72,31800],["2011-06-13",1797.71,1826.7,1739.72,1826.7,20800],["2011-06-14",1826.7,1913.69,1797.71,1797.71,30100],["2011-06-15",1855.7,1855.7,1739.72,1739.72,6600],["2011-06-16",1855.7,1855.7,1855.7,1855.7,200],["2011-06-17",1768.71,1768.71,1739.72,1739.72,3600],["2011-06-20",1652.73,1652.73,1652.73,1652.73,11300],["2011-06-21",1623.74,1652.73,1623.74,1652.73,7600],["2011-06-22",1652.73,1652.73,1623.74,1623.74,7300],["2011-06-23",1594.74,1652.73,1594.74,1594.74,5500],["2011-06-24",1652.73,1652.73,1652.73,1652.73,2000],["2011-06-27",1681.73,1681.73,1681.73,1681.73,2000],["2011-06-28",1652.73,1681.73,1623.74,1652.73,5000],["2011-06-29",1652.73,1652.73,1652.73,1652.73,1000],["2011-06-30",1652.73,1652.73,1565.75,1565.75,7500],["2011-07-01",1594.74,1594.74,1594.74,1594.74,0],["2011-07-04",1536.75,1623.74,1536.75,1623.74,1200],["2011-07-05",1681.73,1681.73,1594.74,1652.73,7800],["2011-07-06",1565.75,1565.75,1565.75,1565.75,5900],["2011-07-07",1536.75,1536.75,1478.76,1478.76,2400],["2011-07-08",1594.74,1594.74,1594.74,1594.74,100],["2011-07-11",1536.75,1536.75,1536.75,1536.75,200],["2011-07-12",1565.75,1565.75,1565.75,1565.75,900],["2011-07-13",1565.75,1565.75,1507.75,1507.75,3100],["2011-07-14",1507.75,1507.75,1507.75,1507.75,0],["2011-07-15",1420.77,1507.75,1420.77,1507.75,1500],["2011-07-18",1478.76,1478.76,1478.76,1478.76,0],["2011-07-19",1536.75,1536.75,1478.76,1478.76,600],["2011-07-20",1507.75,1507.75,1420.77,1478.76,19200],["2011-07-21",1391.77,1391.77,1362.78,1391.77,15900],["2011-07-22",1478.76,1478.76,1449.76,1449.76,3200],["2011-07-25",1420.77,1420.77,1391.77,1391.77,4200],["2011-07-26",1391.77,1449.76,1391.77,1449.76,3700],["2011-07-27",1391.77,1391.77,1391.77,1391.77,9700],["2011-07-28",1391.77,1391.77,1391.77,1391.77,1000],["2011-07-29",1362.78,1362.78,1362.78,1362.78,6800],["2011-08-01",1304.79,1420.77,1304.79,1304.79,19400],["2011-08-02",1391.77,1391.77,1304.79,1304.79,1200],["2011-08-03",1275.79,1362.78,1275.79,1362.78,4500],["2011-08-04",1304.79,1391.77,1246.8,1333.78,7700],["2011-08-05",1275.79,1304.79,1275.79,1275.79,9800],["2011-08-08",1275.79,1275.79,1217.8,1275.79,6800],["2011-08-09",1246.8,1304.79,1246.8,1304.79,15900],["2011-08-10",1304.79,1333.78,1275.79,1333.78,2200],["2011-08-11",1304.79,1304.79,1304.79,1304.79,800],["2011-08-12",1333.78,1391.77,1333.78,1391.77,2500],["2011-08-15",1391.77,1420.77,1362.78,1420.77,6500],["2011-08-16",1449.76,1449.76,1420.77,1449.76,10600],["2011-08-17",1478.76,1507.75,1478.76,1507.75,21400],["2011-08-18",1507.75,1565.75,1507.75,1536.75,8500],["2011-08-19",1478.76,1478.76,1449.76,1449.76,14100],["2011-08-22",1478.76,1536.75,1478.76,1536.75,11200],["2011-08-23",1507.75,1507.75,1449.76,1478.76,4100],["2011-08-24",1507.75,1507.75,1478.76,1478.76,12700],["2011-08-25",1543.05,1543.05,1478.76,1478.76,3800],["2011-08-26",1414.47,1543.05,1414.47,1543.05,1900],["2011-08-29",1414.47,1510.91,1414.47,1510.91,7800],["2011-08-30",1575.2,1575.2,1510.91,1575.2,6700],["2011-08-31",1607.35,1607.35,1478.76,1478.76,2200],["2011-09-01",1575.2,1671.64,1575.2,1671.64,21300],["2011-09-05",1575.2,1607.35,1543.05,1607.35,5000],["2011-09-06",1607.35,1607.35,1607.35,1607.35,0],["2011-09-07",1639.49,1639.49,1639.49,1639.49,5000],["2011-09-08",1671.64,1671.64,1639.49,1639.49,12700],["2011-09-09",1639.49,1639.49,1607.35,1607.35,3000],["2011-09-12",1671.64,1703.79,1639.49,1703.79,12600],["2011-09-13",1800.23,1800.23,1800.23,1800.23,15200],["2011-09-14",1864.52,1864.52,1768.08,1800.23,21400],["2011-09-15",1735.94,1768.08,1735.94,1735.94,16100],["2011-09-16",1671.64,1671.64,1639.49,1639.49,2800],["2011-09-19",1735.94,1735.94,1735.94,1735.94,100],["2011-09-20",1671.64,1768.08,1639.49,1703.79,800],["2011-09-21",1768.08,1768.08,1671.64,1671.64,4800],["2011-09-22",1703.79,1703.79,1703.79,1703.79,6300],["2011-09-23",1607.35,1703.79,1607.35,1607.35,4900],["2011-09-26",1671.64,1671.64,1671.64,1671.64,100],["2011-09-27",1639.49,1639.49,1639.49,1639.49,200],["2011-09-28",1639.49,1639.49,1575.2,1575.2,400],["2011-09-29",1510.91,1510.91,1510.91,1510.91,3700],["2011-09-30",1607.35,1607.35,1607.35,1607.35,4500],["2011-10-03",1510.91,1543.05,1510.91,1543.05,8600],["2011-10-04",1446.61,1446.61,1446.61,1446.61,7000],["2011-10-05",1543.05,1543.05,1478.76,1543.05,10700],["2011-10-06",1607.35,1607.35,1607.35,1607.35,2100],["2011-10-07",1607.35,1607.35,1607.35,1607.35,0],["2011-10-10",1607.35,1607.35,1607.35,1607.35,1600],["2011-10-11",1639.49,1703.79,1607.35,1607.35,8400],["2011-10-12",1639.49,1671.64,1639.49,1671.64,4000],["2011-10-13",1671.64,1671.64,1671.64,1671.64,0],["2011-10-14",1607.35,1607.35,1607.35,1607.35,1800],["2011-10-17",1607.35,1607.35,1607.35,1607.35,0],["2011-10-18",1575.2,1575.2,1575.2,1575.2,2000],["2011-10-19",1543.05,1543.05,1543.05,1543.05,2700],["2011-10-20",1446.61,1510.91,1446.61,1510.91,9300],["2011-10-21",1446.61,1446.61,1446.61,1446.61,0],["2011-10-24",1543.05,1543.05,1543.05,1543.05,100],["2011-10-25",1478.76,1478.76,1446.61,1446.61,2500],["2011-10-26",1446.61,1446.61,1446.61,1446.61,0],["2011-10-27",1446.61,1446.61,1446.61,1446.61,0],["2011-10-28",1543.05,1543.05,1543.05,1543.05,500],["2011-10-31",1543.05,1543.05,1543.05,1543.05,1700],["2011-11-01",1478.76,1478.76,1446.61,1446.61,5400],["2011-11-02",1446.61,1446.61,1446.61,1446.61,0],["2011-11-03",1350.17,1350.17,1350.17,1350.17,2000],["2011-11-04",1414.47,1414.47,1414.47,1414.47,1400],["2011-11-07",1510.91,1510.91,1510.91,1510.91,100],["2011-11-08",1510.91,1510.91,1510.91,1510.91,0],["2011-11-09",1510.91,1510.91,1510.91,1510.91,0],["2011-11-10",1510.91,1510.91,1510.91,1510.91,0],["2011-11-11",1510.91,1510.91,1510.91,1510.91,0],["2011-11-14",1510.91,1510.91,1510.91,1510.91,0],["2011-11-15",1510.91,1510.91,1510.91,1510.91,0],["2011-11-16",1478.76,1478.76,1478.76,1478.76,900],["2011-11-17",1478.76,1478.76,1478.76,1478.76,0],["2011-11-18",1510.91,1510.91,1510.91,1510.91,100],["2011-11-21",1510.91,1510.91,1510.91,1510.91,0],["2011-11-22",1510.91,1510.91,1510.91,1510.91,0],["2011-11-23",1510.91,1510.91,1510.91,1510.91,0],["2011-11-24",1510.91,1510.91,1510.91,1510.91,0],["2011-11-25",1510.91,1510.91,1510.91,1510.91,0],["2011-11-28",1414.47,1414.47,1414.47,1414.47,200],["2011-11-29",1414.47,1414.47,1414.47,1414.47,0],["2011-11-30",1318.02,1318.02,1318.02,1318.02,500],["2011-12-01",1318.02,1318.02,1318.02,1318.02,0],["2011-12-02",1253.73,1253.73,1253.73,1253.73,700],["2011-12-05",1189.44,1253.73,1189.44,1253.73,9100],["2011-12-06",1285.88,1285.88,1285.88,1285.88,500],["2011-12-07",1285.88,1285.88,1285.88,1285.88,0],["2011-12-08",1285.88,1285.88,1285.88,1285.88,0],["2011-12-09",1285.88,1285.88,1285.88,1285.88,0],["2011-12-12",1285.88,1285.88,1285.88,1285.88,0],["2011-12-13",1285.88,1285.88,1285.88,1285.88,0],["2011-12-14",1285.88,1285.88,1285.88,1285.88,0],["2011-12-15",1285.88,1285.88,1285.88,1285.88,0],["2011-12-16",1221.58,1221.58,1221.58,1221.58,2400],["2011-12-19",1221.58,1221.58,1221.58,1221.58,0],["2011-12-20",1157.29,1157.29,1157.29,1157.29,600],["2011-12-21",1093.0,1093.0,1093.0,1093.0,4100],["2011-12-22",1093.0,1093.0,1093.0,1093.0,0],["2011-12-23",1028.7,1028.7,1028.7,1028.7,10800],["2011-12-26",964.41,964.41,964.41,964.41,3900],["2011-12-27",932.26,932.26,900.11,900.11,9000],["2011-12-28",867.97,932.26,867.97,932.26,2900],["2011-12-29",835.82,900.11,835.82,867.97,3500],["2011-12-30",900.11,900.11,900.11,900.11,7200],["2012-01-03",932.26,932.26,932.26,932.26,100],["2012-01-04",932.26,932.26,932.26,932.26,0],["2012-01-05",996.56,996.56,996.56,996.56,500],["2012-01-06",996.56,996.56,996.56,996.56,0],["2012-01-09",996.56,996.56,996.56,996.56,0],["2012-01-10",996.56,996.56,996.56,996.56,0],["2012-01-11",932.26,932.26,932.26,932.26,1000],["2012-01-12",932.26,932.26,932.26,932.26,0],["2012-01-13",932.26,932.26,932.26,932.26,0],["2012-01-16",867.97,867.97,867.97,867.97,1300],["2012-01-17",867.97,867.97,867.97,867.97,200],["2012-01-18",867.97,867.97,867.97,867.97,16100],["2012-01-19",867.97,867.97,867.97,867.97,0],["2012-01-20",900.11,900.11,900.11,900.11,100],["2012-01-30",900.11,900.11,900.11,900.11,0],["2012-01-31",932.26,932.26,932.26,932.26,2200],["2012-02-01",964.41,964.41,964.41,964.41,1000],["2012-02-02",1028.7,1028.7,1028.7,1028.7,1100],["2012-02-03",1093.0,1093.0,1093.0,1093.0,3500],["2012-02-06",1093.0,1093.0,1060.85,1060.85,200],["2012-02-07",1093.0,1093.0,1093.0,1093.0,600],["2012-02-08",1093.0,1125.14,1093.0,1093.0,1300],["2012-02-09",1093.0,1093.0,1028.7,1028.7,4000],["2012-02-10",1060.85,1060.85,996.56,996.56,1900],["2012-02-13",964.41,964.41,964.41,964.41,3000],["2012-02-14",1028.7,1028.7,1028.7,1028.7,100],["2012-02-15",1028.7,1028.7,1028.7,1028.7,2200],["2012-02-16",1028.7,1028.7,1028.7,1028.7,1900],["2012-02-17",1028.7,1028.7,1028.7,1028.7,1000],["2012-02-20",1093.0,1093.0,1093.0,1093.0,300],["2012-02-21",1125.14,1125.14,1028.7,1028.7,1800],["2012-02-22",1028.7,1060.85,1028.7,1060.85,1900],["2012-02-23",1028.7,1093.0,996.56,1093.0,4500],["2012-02-24",1125.14,1125.14,1125.14,1125.14,100],["2012-02-27",1093.0,1157.29,1060.85,1125.14,7700],["2012-02-28",1125.14,1157.29,1028.7,1093.0,1200],["2012-02-29",1093.0,1093.0,1093.0,1093.0,1200],["2012-03-01",1060.85,1060.85,1060.85,1060.85,1000],["2012-03-02",1125.14,1125.14,1060.85,1060.85,7400],["2012-03-05",1189.44,1189.44,1189.44,1189.44,1300],["2012-03-06",1253.73,1253.73,1253.73,1253.73,33400],["2012-03-07",1189.44,1189.44,1189.44,1189.44,4000],["2012-03-08",1189.44,1189.44,1189.44,1189.44,500],["2012-03-09",1189.44,1189.44,1189.44,1189.44,200],["2012-03-12",1189.44,1189.44,1189.44,1189.44,0],["2012-03-13",1189.44,1253.73,1189.44,1253.73,1500],["2012-03-14",1221.58,1221.58,1157.29,1157.29,7000],["2012-03-15",1093.0,1189.44,1093.0,1189.44,3900],["2012-03-16",1093.0,1093.0,1093.0,1093.0,2000],["2012-03-19",1093.0,1157.29,1093.0,1157.29,11500],["2012-03-20",1189.44,1189.44,1189.44,1189.44,1400],["2012-03-21",1221.58,1221.58,1221.58,1221.58,12500],["2012-03-22",1157.29,1157.29,1157.29,1157.29,3100],["2012-03-23",1221.58,1221.58,1125.14,1157.29,17700],["2012-03-26",1157.29,1221.58,1125.14,1221.58,9900],["2012-03-27",1221.58,1221.58,1189.44,1189.44,14200],["2012-03-28",1125.14,1157.29,1125.14,1157.29,4300],["2012-03-29",1189.44,1189.44,1125.14,1157.29,4100],["2012-03-30",1189.44,1189.44,1189.44,1189.44,1200],["2012-04-03",1189.44,1189.44,1189.44,1189.44,0],["2012-04-04",1157.29,1157.29,1125.14,1125.14,4200],["2012-04-05",1125.14,1157.29,1125.14,1157.29,2800],["2012-04-06",1125.14,1125.14,1125.14,1125.14,3000],["2012-04-09",1060.85,1189.44,1060.85,1189.44,18900],["2012-04-10",1157.29,1157.29,1157.29,1157.29,0],["2012-04-11",1189.44,1189.44,1189.44,1189.44,300],["2012-04-12",1189.44,1189.44,1125.14,1125.14,6400],["2012-04-13",1125.14,1125.14,1093.0,1093.0,18400],["2012-04-16",1060.85,1157.29,1060.85,1157.29,12100],["2012-04-17",1157.29,1189.44,1157.29,1189.44,2100],["2012-04-18",1157.29,1189.44,1125.14,1157.29,34400],["2012-04-19",1157.29,1157.29,1093.0,1157.29,13100],["2012-04-20",1157.29,1189.44,1157.29,1189.44,3000],["2012-04-23",1189.44,1189.44,1157.29,1189.44,3100],["2012-04-24",1157.29,1189.44,1157.29,1189.44,1800],["2012-04-25",1221.58,1253.73,1221.58,1253.73,19100],["2012-04-26",1253.73,1253.73,1189.44,1189.44,20900],["2012-04-27",1221.58,1221.58,1221.58,1221.58,3200],["2012-05-02",1253.73,1253.73,1221.58,1221.58,5900],["2012-05-03",1189.44,1189.44,1157.29,1157.29,10500],["2012-05-04",1221.58,1221.58,1221.58,1221.58,9800],["2012-05-07",1285.88,1285.88,1253.73,1285.88,19100],["2012-05-08",1350.17,1350.17,1350.17,1350.17,3900],["2012-05-09",1285.88,1414.47,1285.88,1414.47,46900],["2012-05-10",1510.91,1510.91,1510.91,1510.91,5500],["2012-05-11",1414.47,1543.05,1414.47,1543.05,16900],["2012-05-14",1382.32,1446.61,1318.02,1382.32,14300],["2012-05-15",1285.88,1382.32,1285.88,1382.32,7100],["2012-05-16",1253.73,1253.73,1221.58,1253.73,15100],["2012-05-17",1189.44,1189.44,1189.44,1189.44,4400],["2012-05-18",1221.58,1285.88,1189.44,1285.88,16700],["2012-05-21",1318.02,1318.02,1253.73,1285.88,5600],["2012-05-22",1350.17,1350.17,1350.17,1350.17,100],["2012-05-23",1350.17,1350.17,1350.17,1350.17,0],["2012-05-24",1350.17,1350.17,1350.17,1350.17,0],["2012-05-25",1350.17,1350.17,1285.88,1318.02,1400],["2012-05-28",1221.58,1253.73,1221.58,1221.58,25200],["2012-05-29",1285.88,1285.88,1221.58,1253.73,14000],["2012-05-30",1318.02,1318.02,1318.02,1318.02,1100],["2012-05-31",1382.32,1382.32,1382.32,1382.32,100],["2012-06-01",1318.02,1350.17,1285.88,1318.02,6400],["2012-06-04",1318.02,1318.02,1318.02,1318.02,0],["2012-06-05",1285.88,1285.88,1285.88,1285.88,600],["2012-06-06",1318.02,1318.02,1318.02,1318.02,100],["2012-06-07",1285.88,1318.02,1285.88,1318.02,2100],["2012-06-08",1318.02,1318.02,1318.02,1318.02,0],["2012-06-11",1253.73,1350.17,1253.73,1350.17,200],["2012-06-12",1350.17,1350.17,1350.17,1350.17,0],["2012-06-13",1350.17,1350.17,1350.17,1350.17,0],["2012-06-14",1285.88,1285.88,1285.88,1285.88,100],["2012-06-15",1285.88,1285.88,1221.58,1221.58,7500],["2012-06-18",1221.58,1221.58,1189.44,1189.44,1200],["2012-06-19",1157.29,1157.29,1125.14,1125.14,19400],["2012-06-20",1157.29,1189.44,1157.29,1189.44,2700],["2012-06-21",1221.58,1221.58,1221.58,1221.58,100],["2012-06-22",1157.29,1157.29,1157.29,1157.29,1200],["2012-06-25",1221.58,1221.58,1093.0,1093.0,2200],["2012-06-26",1093.0,1093.0,1028.7,1093.0,8100],["2012-06-27",1125.14,1157.29,1125.14,1157.29,200],["2012-06-28",1157.29,1157.29,1157.29,1157.29,300],["2012-06-29",1157.29,1157.29,1157.29,1157.29,200],["2012-07-02",1221.58,1221.58,1221.58,1221.58,100],["2012-07-03",1221.58,1221.58,1221.58,1221.58,0],["2012-07-04",1221.58,1221.58,1221.58,1221.58,0],["2012-07-05",1221.58,1221.58,1221.58,1221.58,0],["2012-07-06",1221.58,1221.58,1221.58,1221.58,0],["2012-07-09",1221.58,1221.58,1221.58,1221.58,0],["2012-07-10",1221.58,1221.58,1221.58,1221.58,0],["2012-07-11",1157.29,1157.29,1157.29,1157.29,1000],["2012-07-12",1157.29,1157.29,1157.29,1157.29,0],["2012-07-13",1157.29,1157.29,1157.29,1157.29,0],["2012-07-16",1093.0,1093.0,1093.0,1093.0,100],["2012-07-17",1093.0,1157.29,1028.7,1157.29,2300],["2012-07-18",1157.29,1157.29,1157.29,1157.29,0],["2012-07-19",1221.58,1221.58,1221.58,1221.58,100],["2012-07-20",1157.29,1157.29,1157.29,1157.29,1000],["2012-07-23",1093.0,1093.0,1093.0,1093.0,1500],["2012-07-24",1060.85,1060.85,1028.7,1028.7,2800],["2012-07-25",1028.7,1028.7,1028.7,1028.7,100],["2012-07-26",1093.0,1093.0,1093.0,1093.0,100],["2012-07-27",1093.0,1093.0,1093.0,1093.0,0],["2012-07-30",1125.14,1157.29,1125.14,1157.29,300],["2012-07-31",1093.0,1093.0,1093.0,1093.0,1000],["2012-08-01",1093.0,1093.0,1093.0,1093.0,0],["2012-08-02",1093.0,1093.0,1093.0,1093.0,0],["2012-08-03",1093.0,1093.0,1093.0,1093.0,0],["2012-08-06",1093.0,1125.14,1093.0,1125.14,200],["2012-08-07",1125.14,1125.14,1125.14,1125.14,0],["2012-08-08",1125.14,1125.14,1125.14,1125.14,0],["2012-08-09",1125.14,1125.14,1125.14,1125.14,0],["2012-08-10",1060.85,1060.85,1060.85,1060.85,1600],["2012-08-13",996.56,996.56,996.56,996.56,600],["2012-08-14",964.41,996.56,964.41,996.56,1900],["2012-08-15",996.56,996.56,996.56,996.56,0],["2012-08-16",996.56,996.56,996.56,996.56,0],["2012-08-17",996.56,996.56,996.56,996.56,0],["2012-08-20",996.56,996.56,996.56,996.56,0],["2012-08-21",932.26,964.41,932.26,964.41,2000],["2012-08-22",932.26,932.26,932.26,932.26,800],["2012-08-23",932.26,932.26,932.26,932.26,0],["2012-08-24",867.97,867.97,867.97,867.97,200],["2012-08-27",900.11,900.11,900.11,900.11,7000],["2012-08-28",867.97,867.97,867.97,867.97,1000],["2012-08-29",867.97,867.97,867.97,867.97,0],["2012-08-30",835.82,835.82,835.82,835.82,800],["2012-08-31",867.97,867.97,867.97,867.97,1600],["2012-09-04",900.11,900.11,900.11,900.11,100],["2012-09-05",867.97,867.97,867.97,867.97,2500],["2012-09-06",867.97,867.97,867.97,867.97,0],["2012-09-07",900.11,900.11,900.11,900.11,1100],["2012-09-10",867.97,867.97,867.97,867.97,3600],["2012-09-11",835.82,835.82,835.82,835.82,2500],["2012-09-12",835.82,835.82,835.82,835.82,0],["2012-09-13",867.97,867.97,867.97,867.97,1500],["2012-09-14",900.11,900.11,900.11,900.11,100],["2012-09-17",900.11,900.11,900.11,900.11,0],["2012-09-18",900.11,900.11,900.11,900.11,0],["2012-09-19",900.11,900.11,900.11,900.11,0],["2012-09-20",867.97,867.97,867.97,867.97,2000],["2012-09-21",900.11,900.11,900.11,900.11,400],["2012-09-24",932.26,932.26,932.26,932.26,100],["2012-09-25",867.97,867.97,867.97,867.97,1500],["2012-09-26",867.97,867.97,867.97,867.97,0],["2012-09-27",867.97,867.97,867.97,867.97,0],["2012-09-28",835.82,835.82,835.82,835.82,1200],["2012-10-01",803.67,867.97,803.67,867.97,2300],["2012-10-02",867.97,867.97,867.97,867.97,1000],["2012-10-03",867.97,867.97,867.97,867.97,0],["2012-10-04",867.97,867.97,867.97,867.97,0],["2012-10-05",867.97,867.97,867.97,867.97,0],["2012-10-08",835.82,867.97,835.82,867.97,1400],["2012-10-09",835.82,835.82,835.82,835.82,1000],["2012-10-10",867.97,867.97,803.67,803.67,1000],["2012-10-11",835.82,835.82,771.53,771.53,1200],["2012-10-12",739.38,739.38,739.38,739.38,100],["2012-10-15",771.53,771.53,771.53,771.53,200],["2012-10-16",803.67,803.67,803.67,803.67,100],["2012-10-17",835.82,835.82,835.82,835.82,4000],["2012-10-18",835.82,835.82,835.82,835.82,0],["2012-10-19",803.67,803.67,803.67,803.67,5000],["2012-10-22",803.67,803.67,803.67,803.67,0],["2012-10-23",803.67,803.67,803.67,803.67,0],["2012-10-24",803.67,803.67,803.67,803.67,0],["2012-10-25",803.67,803.67,803.67,803.67,600],["2012-10-26",803.67,803.67,803.67,803.67,0],["2012-10-29",803.67,803.67,803.67,803.67,0],["2012-10-30",803.67,803.67,803.67,803.67,0],["2012-10-31",803.67,803.67,803.67,803.67,0],["2012-11-01",803.67,835.82,803.67,835.82,1500],["2012-11-02",835.82,835.82,835.82,835.82,0],["2012-11-05",803.67,803.67,803.67,803.67,100],["2012-11-06",771.53,771.53,771.53,771.53,200],["2012-11-07",739.38,771.53,739.38,771.53,3000],["2012-11-08",739.38,739.38,739.38,739.38,700],["2012-11-09",707.23,707.23,707.23,707.23,2400],["2012-11-12",707.23,707.23,707.23,707.23,0],["2012-11-13",707.23,707.23,707.23,707.23,0],["2012-11-14",675.09,675.09,675.09,675.09,2700],["2012-11-15",675.09,675.09,675.09,675.09,0],["2012-11-16",675.09,675.09,675.09,675.09,0],["2012-11-19",675.09,675.09,675.09,675.09,0],["2012-11-20",707.23,707.23,707.23,707.23,200],["2012-11-21",675.09,675.09,675.09,675.09,1000],["2012-11-22",675.09,675.09,675.09,675.09,0],["2012-11-23",675.09,675.09,675.09,675.09,100],["2012-11-26",642.94,642.94,642.94,642.94,1200],["2012-11-27",642.94,642.94,642.94,642.94,0],["2012-11-28",642.94,642.94,642.94,642.94,0],["2012-11-29",675.09,675.09,675.09,675.09,100],["2012-11-30",675.09,675.09,675.09,675.09,0],["2012-12-03",675.09,675.09,675.09,675.09,0],["2012-12-04",675.09,675.09,675.09,675.09,0],["2012-12-05",675.09,675.09,675.09,675.09,0],["2012-12-06",675.09,675.09,675.09,675.09,0],["2012-12-07",707.23,707.23,707.23,707.23,100],["2012-12-10",739.38,739.38,739.38,739.38,900],["2012-12-11",739.38,739.38,739.38,739.38,0],["2012-12-12",707.23,771.53,707.23,771.53,4600],["2012-12-13",803.67,803.67,803.67,803.67,100],["2012-12-14",803.67,803.67,803.67,803.67,0],["2012-12-17",803.67,803.67,803.67,803.67,0],["2012-12-18",771.53,771.53,771.53,771.53,1000],["2012-12-19",771.53,771.53,771.53,771.53,0],["2012-12-20",739.38,771.53,739.38,739.38,2000],["2012-12-21",771.53,771.53,771.53,771.53,100],["2012-12-24",803.67,803.67,803.67,803.67,200],["2012-12-25",803.67,803.67,803.67,803.67,0],["2012-12-26",835.82,835.82,835.82,835.82,2600],["2012-12-27",867.97,867.97,867.97,867.97,2100],["2012-12-28",900.11,900.11,867.97,900.11,1700],["2013-01-02",867.97,900.11,867.97,900.11,3100],["2013-01-03",867.97,867.97,867.97,867.97,2200],["2013-01-04",835.82,900.11,835.82,900.11,6200],["2013-01-07",900.11,900.11,900.11,900.11,0],["2013-01-08",900.11,900.11,900.11,900.11,200],["2013-01-09",867.97,867.97,867.97,867.97,300],["2013-01-10",867.97,867.97,867.97,867.97,0],["2013-01-11",867.97,900.11,835.82,900.11,2800],["2013-01-14",867.97,867.97,867.97,867.97,100],["2013-01-15",867.97,867.97,867.97,867.97,1500],["2013-01-16",867.97,932.26,867.97,932.26,6100],["2013-01-17",900.11,900.11,900.11,900.11,3900],["2013-01-18",900.11,900.11,900.11,900.11,0],["2013-01-21",900.11,900.11,900.11,900.11,0],["2013-01-22",900.11,900.11,900.11,900.11,0],["2013-01-23",867.97,867.97,867.97,867.97,2800],["2013-01-24",900.11,900.11,900.11,900.11,1700],["2013-01-25",900.11,900.11,900.11,900.11,3100],["2013-01-28",932.26,932.26,835.82,835.82,4000],["2013-01-29",771.53,803.67,771.53,803.67,8000],["2013-01-30",867.97,867.97,867.97,867.97,9100],["2013-01-31",867.97,867.97,867.97,867.97,0],["2013-02-01",867.97,867.97,867.97,867.97,3500],["2013-02-04",867.97,867.97,867.97,867.97,2000],["2013-02-05",867.97,867.97,867.97,867.97,4000],["2013-02-06",867.97,867.97,867.97,867.97,0],["2013-02-07",867.97,867.97,867.97,867.97,4100],["2013-02-08",867.97,867.97,867.97,867.97,0],["2013-02-18",867.97,867.97,867.97,867.97,3300],["2013-02-19",835.82,900.11,835.82,900.11,3200],["2013-02-20",900.11,932.26,900.11,932.26,4700],["2013-02-21",900.11,900.11,900.11,900.11,1000],["2013-02-22",932.26,932.26,900.11,900.11,1100],["2013-02-25",835.82,900.11,835.82,900.11,500],["2013-02-26",867.97,867.97,867.97,867.97,600],["2013-02-27",867.97,867.97,867.97,867.97,400],["2013-02-28",932.26,932.26,932.26,932.26,100],["2013-03-01",932.26,932.26,932.26,932.26,0],["2013-03-04",932.26,932.26,932.26,932.26,0],["2013-03-05",932.26,932.26,932.26,932.26,0],["2013-03-06",932.26,932.26,932.26,932.26,0],["2013-03-07",867.97,867.97,867.97,867.97,400],["2013-03-08",900.11,900.11,900.11,900.11,100],["2013-03-11",900.11,900.11,900.11,900.11,0],["2013-03-12",900.11,900.11,900.11,900.11,100],["2013-03-13",900.11,900.11,900.11,900.11,100],["2013-03-14",900.11,900.11,900.11,900.11,0],["2013-03-15",900.11,900.11,900.11,900.11,0],["2013-03-18",900.11,900.11,900.11,900.11,0],["2013-03-19",867.97,867.97,867.97,867.97,400],["2013-03-20",900.11,900.11,900.11,900.11,100],["2013-03-21",867.97,900.11,835.82,900.11,1100],["2013-03-22",867.97,867.97,867.97,867.97,400],["2013-03-25",867.97,867.97,867.97,867.97,0],["2013-03-26",867.97,867.97,867.97,867.97,0],["2013-03-27",867.97,867.97,867.97,867.97,0],["2013-03-28",867.97,867.97,867.97,867.97,0],["2013-03-29",867.97,867.97,867.97,867.97,0],["2013-04-01",867.97,867.97,867.97,867.97,0],["2013-04-02",867.97,867.97,835.82,835.82,2700],["2013-04-03",867.97,867.97,867.97,867.97,100],["2013-04-04",900.11,900.11,900.11,900.11,100],["2013-04-05",900.11,900.11,900.11,900.11,100],["2013-04-08",900.11,900.11,900.11,900.11,0],["2013-04-09",900.11,900.11,900.11,900.11,800],["2013-04-10",900.11,900.11,900.11,900.11,0],["2013-04-11",835.82,835.82,835.82,835.82,17400],["2013-04-12",835.82,835.82,835.82,835.82,1100],["2013-04-15",835.82,835.82,835.82,835.82,0],["2013-04-16",835.82,835.82,835.82,835.82,1100],["2013-04-17",835.82,835.82,835.82,835.82,0],["2013-04-18",835.82,835.82,835.82,835.82,0],["2013-04-22",771.53,771.53,771.53,771.53,15000],["2013-04-23",803.67,803.67,803.67,803.67,2500],["2013-04-24",739.38,803.67,739.38,803.67,3700],["2013-04-25",803.67,803.67,803.67,803.67,0],["2013-04-26",803.67,803.67,803.67,803.67,3000],["2013-05-02",803.67,803.67,803.67,803.67,0],["2013-05-03",803.67,803.67,803.67,803.67,0],["2013-05-06",739.38,835.82,739.38,835.82,5600],["2013-05-07",835.82,835.82,835.82,835.82,0],["2013-05-08",835.82,835.82,835.82,835.82,200],["2013-05-09",835.82,835.82,835.82,835.82,73],["2013-05-10",835.82,835.82,835.82,835.82,0],["2013-05-13",803.67,803.67,771.53,771.53,600],["2013-05-14",771.53,771.53,771.53,771.53,2100],["2013-05-15",771.53,771.53,771.53,771.53,500],["2013-05-16",771.53,771.53,771.53,771.53,0],["2013-05-17",771.53,771.53,771.53,771.53,0],["2013-05-20",771.53,771.53,771.53,771.53,500],["2013-05-21",707.23,803.67,707.23,803.67,600],["2013-05-22",803.67,803.67,803.67,803.67,0],["2013-05-23",803.67,803.67,803.67,803.67,0],["2013-05-24",803.67,803.67,803.67,803.67,0],["2013-05-27",803.67,803.67,803.67,803.67,1400],["2013-05-28",739.38,739.38,739.38,739.38,500],["2013-05-29",675.09,771.53,675.09,771.53,1800],["2013-05-30",771.53,771.53,771.53,771.53,0],["2013-05-31",803.67,803.67,803.67,803.67,1600],["2013-06-03",739.38,771.53,739.38,771.53,1500],["2013-06-04",771.53,803.67,771.53,771.53,7700],["2013-06-05",771.53,771.53,771.53,771.53,0],["2013-06-06",771.53,771.53,771.53,771.53,0],["2013-06-07",771.53,771.53,771.53,771.53,1400],["2013-06-10",739.38,739.38,739.38,739.38,8000],["2013-06-11",771.53,771.53,771.53,771.53,400],["2013-06-12",739.38,739.38,739.38,739.38,3500],["2013-06-13",771.53,771.53,771.53,771.53,500],["2013-06-14",771.53,771.53,739.38,739.38,2500],["2013-06-17",739.38,739.38,739.38,739.38,1000],["2013-06-18",739.38,739.38,739.38,739.38,0],["2013-06-19",771.53,771.53,739.38,739.38,2300],["2013-06-20",739.38,739.38,739.38,739.38,1200],["2013-06-21",771.53,771.53,771.53,771.53,1000],["2013-06-24",771.53,771.53,771.53,771.53,0],["2013-06-25",771.53,771.53,771.53,771.53,0],["2013-06-26",771.53,771.53,771.53,771.53,0],["2013-06-27",739.38,739.38,739.38,739.38,1000],["2013-06-28",739.38,739.38,739.38,739.38,0],["2013-07-01",771.53,771.53,771.53,771.53,100],["2013-07-02",771.53,771.53,771.53,771.53,0],["2013-07-03",771.53,771.53,771.53,771.53,0],["2013-07-04",771.53,771.53,771.53,771.53,0],["2013-07-05",771.53,771.53,771.53,771.53,100],["2013-07-08",771.53,771.53,771.53,771.53,0],["2013-07-09",771.53,771.53,771.53,771.53,0],["2013-07-10",771.53,771.53,707.23,707.23,1000],["2013-07-11",707.23,707.23,707.23,707.23,0],["2013-07-12",707.23,707.23,707.23,707.23,0],["2013-07-15",739.38,771.53,739.38,771.53,1800],["2013-07-16",739.38,739.38,739.38,739.38,200],["2013-07-17",739.38,771.53,739.38,771.53,300],["2013-07-18",771.53,771.53,771.53,771.53,100],["2013-07-19",771.53,771.53,771.53,771.53,100],["2013-07-22",771.53,771.53,739.38,739.38,2000],["2013-07-23",739.38,739.38,707.23,707.23,4000],["2013-07-24",771.53,771.53,771.53,771.53,100],["2013-07-25",771.53,771.53,771.53,771.53,0],["2013-07-26",771.53,771.53,771.53,771.53,3000],["2013-07-29",771.53,771.53,771.53,771.53,0],["2013-07-30",771.53,771.53,771.53,771.53,1000],["2013-07-31",771.53,771.53,771.53,771.53,1000],["2013-08-01",771.53,771.53,771.53,771.53,0],["2013-08-02",771.53,771.53,771.53,771.53,1000],["2013-08-05",771.53,771.53,771.53,771.53,1500],["2013-08-06",771.53,771.53,771.53,771.53,1000],["2013-08-07",771.53,771.53,771.53,771.53,1000],["2013-08-08",771.53,771.53,771.53,771.53,1000],["2013-08-09",771.53,771.53,771.53,771.53,500],["2013-08-12",771.53,771.53,771.53,771.53,1000],["2013-08-13",771.53,771.53,771.53,771.53,0],["2013-08-14",771.53,771.53,771.53,771.53,500],["2013-08-15",771.53,771.53,771.53,771.53,500],["2013-08-16",771.53,771.53,771.53,771.53,0],["2013-08-19",771.53,771.53,707.23,707.23,2500],["2013-08-20",707.23,707.23,707.23,707.23,0],["2013-08-21",707.23,707.23,707.23,707.23,0],["2013-08-22",707.23,707.23,707.23,707.23,200],["2013-08-23",707.23,707.23,707.23,707.23,9500],["2013-08-26",707.23,707.23,707.23,707.23,0],["2013-08-27",642.94,642.94,642.94,642.94,3000],["2013-08-28",642.94,642.94,642.94,642.94,0],["2013-08-29",642.94,642.94,642.94,642.94,0],["2013-08-30",707.23,707.23,707.23,707.23,100],["2013-09-03",707.23,707.23,707.23,707.23,0],["2013-09-04",707.23,707.23,707.23,707.23,0],["2013-09-05",707.23,707.23,707.23,707.23,0],["2013-09-06",707.23,707.23,707.23,707.23,2000],["2013-09-09",707.23,707.23,707.23,707.23,0],["2013-09-10",707.23,707.23,707.23,707.23,3000],["2013-09-11",707.23,707.23,707.23,707.23,0],["2013-09-12",707.23,707.23,707.23,707.23,0],["2013-09-13",642.94,642.94,642.94,642.94,100],["2013-09-16",642.94,642.94,642.94,642.94,0],["2013-09-17",707.23,707.23,707.23,707.23,800],["2013-09-18",707.23,707.23,707.23,707.23,0],["2013-09-19",707.23,707.23,707.23,707.23,0],["2013-09-20",707.23,707.23,707.23,707.23,1000],["2013-09-23",675.09,707.23,675.09,707.23,3800],["2013-09-24",707.23,707.23,707.23,707.23,0],["2013-09-25",707.23,707.23,707.23,707.23,0],["2013-09-26",707.23,707.23,707.23,707.23,3000],["2013-09-27",707.23,707.23,707.23,707.23,0],["2013-09-30",707.23,707.23,707.23,707.23,0],["2013-10-01",707.23,707.23,707.23,707.23,0],["2013-10-02",675.09,675.09,675.09,675.09,1300],["2013-10-03",675.09,675.09,675.09,675.09,0],["2013-10-04",707.23,739.38,707.23,739.38,19300],["2013-10-07",803.67,803.67,803.67,803.67,10000],["2013-10-08",835.82,835.82,803.67,835.82,16000],["2013-10-09",835.82,900.11,835.82,900.11,15300],["2013-10-10",867.97,867.97,835.82,835.82,37600],["2013-10-11",835.82,835.82,835.82,835.82,1000],["2013-10-14",835.82,835.82,835.82,835.82,1200],["2013-10-15",835.82,835.82,835.82,835.82,1100],["2013-10-16",867.97,900.11,867.97,900.11,8800],["2013-10-17",964.41,964.41,932.26,964.41,18800],["2013-10-18",1028.7,1028.7,964.41,964.41,7900],["2013-10-21",964.41,964.41,964.41,964.41,0],["2013-10-22",964.41,964.41,932.26,932.26,7100],["2013-10-23",932.26,932.26,932.26,932.26,1000],["2013-10-24",932.26,932.26,932.26,932.26,1000],["2013-10-25",932.26,932.26,932.26,932.26,0],["2013-10-28",964.41,964.41,932.26,932.26,2100],["2013-10-29",932.26,932.26,932.26,932.26,11400],["2013-10-30",932.26,932.26,932.26,932.26,6000],["2013-10-31",932.26,932.26,932.26,932.26,4600],["2013-11-01",867.97,932.26,867.97,900.11,1500],["2013-11-04",867.97,867.97,867.97,867.97,100],["2013-11-05",932.26,932.26,932.26,932.26,1300],["2013-11-06",932.26,932.26,900.11,900.11,5500],["2013-11-07",900.11,900.11,900.11,900.11,0],["2013-11-08",932.26,932.26,932.26,932.26,7800],["2013-11-11",932.26,932.26,932.26,932.26,10000],["2013-11-12",932.26,964.41,932.26,964.41,5000],["2013-11-13",964.41,996.56,964.41,996.56,700],["2013-11-14",964.41,964.41,964.41,964.41,6300],["2013-11-15",964.41,964.41,964.41,964.41,14600],["2013-11-18",964.41,996.56,964.41,996.56,2500],["2013-11-19",1028.7,1093.0,1028.7,1093.0,39600],["2013-11-20",1125.14,1189.44,1093.0,1189.44,74500],["2013-11-21",1253.73,1285.88,1189.44,1285.88,87700],["2013-11-22",1189.44,1253.73,1157.29,1157.29,59600],["2013-11-25",1253.73,1253.73,1157.29,1253.73,53100],["2013-11-26",1189.44,1318.02,1189.44,1318.02,50700],["2013-11-27",1318.02,1446.61,1318.02,1446.61,41300],["2013-11-28",1543.05,1575.2,1510.91,1575.2,50600],["2013-11-29",1607.35,1703.79,1478.76,1607.35,95500],["2013-12-02",1735.94,1735.94,1446.61,1446.61,13600],["2013-12-03",1446.61,1543.05,1446.61,1543.05,29700],["2013-12-04",1543.05,1543.05,1478.76,1543.05,22700],["2013-12-05",1478.76,1543.05,1414.47,1543.05,2700],["2013-12-06",1543.05,1543.05,1446.61,1543.05,18500],["2013-12-09",1543.05,1543.05,1510.91,1543.05,1100],["2013-12-10",1446.61,1510.91,1446.61,1510.91,1500],["2013-12-11",1382.32,1510.91,1382.32,1510.91,8500],["2013-12-12",1382.32,1510.91,1382.32,1510.91,1200],["2013-12-13",1382.32,1446.61,1382.32,1446.61,3100],["2013-12-16",1510.91,1543.05,1510.91,1543.05,2800],["2013-12-17",1446.61,1543.05,1414.47,1543.05,20700],["2013-12-18",1414.47,1478.76,1414.47,1478.76,11000],["2013-12-19",1478.76,1478.76,1446.61,1446.61,8100],["2013-12-20",1350.17,1350.17,1318.02,1350.17,48200],["2013-12-23",1285.88,1285.88,1221.58,1253.73,41000],["2013-12-24",1253.73,1318.02,1253.73,1318.02,5000],["2013-12-25",1350.17,1350.17,1350.17,1350.17,1500],["2013-12-26",1285.88,1350.17,1221.58,1350.17,8000],["2013-12-27",1253.73,1253.73,1221.58,1221.58,3800],["2013-12-30",1285.88,1318.02,1285.88,1285.88,1000],["2013-12-31",1350.17,1350.17,1221.58,1350.17,1700],["2014-01-02",1350.17,1350.17,1350.17,1350.17,2000],["2014-01-03",1414.47,1414.47,1414.47,1414.47,3000],["2014-01-06",1414.47,1446.61,1414.47,1446.61,7100],["2014-01-07",1414.47,1414.47,1318.02,1414.47,8200],["2014-01-08",1414.47,1414.47,1414.47,1414.47,0],["2014-01-09",1446.61,1543.05,1285.88,1478.76,23000],["2014-01-10",1446.61,1543.05,1446.61,1543.05,7300],["2014-01-13",1446.61,1543.05,1446.61,1510.91,2600],["2014-01-14",1543.05,1543.05,1543.05,1543.05,2000],["2014-01-15",1543.05,1543.05,1543.05,1543.05,0],["2014-01-16",1446.61,1446.61,1414.47,1414.47,5025],["2014-01-17",1285.88,1446.61,1285.88,1446.61,6600],["2014-01-20",1446.61,1446.61,1446.61,1446.61,0],["2014-01-21",1318.02,1414.47,1318.02,1414.47,6700],["2014-01-22",1543.05,1543.05,1285.88,1382.32,16100],["2014-01-23",1350.17,1414.47,1285.88,1414.47,7500],["2014-01-24",1350.17,1446.61,1350.17,1446.61,3800],["2014-01-27",1350.17,1510.91,1350.17,1510.91,3000],["2014-02-06",1510.91,1510.91,1510.91,1510.91,100],["2014-02-07",1510.91,1510.91,1414.47,1478.76,27000],["2014-02-10",1510.91,1607.35,1510.91,1607.35,69800],["2014-02-11",1768.08,1768.08,1607.35,1671.64,45400],["2014-02-12",1575.2,1575.2,1543.05,1575.2,11300],["2014-02-13",1575.2,1607.35,1510.91,1607.35,34400],["2014-02-14",1607.35,1639.49,1575.2,1575.2,3500],["2014-02-17",1575.2,1607.35,1510.91,1607.35,10500],["2014-02-18",1575.2,1768.08,1575.2,1735.94,33800],["2014-02-19",1671.64,1768.08,1671.64,1735.94,13574],["2014-02-20",1607.35,1671.64,1575.2,1671.64,32700],["2014-02-21",1543.05,1671.64,1510.91,1671.64,15025],["2014-02-24",1671.64,1671.64,1543.05,1543.05,1200],["2014-02-25",1543.05,1607.35,1543.05,1575.2,7700],["2014-02-26",1575.2,1639.49,1575.2,1607.35,8999],["2014-02-27",1639.49,1735.94,1607.35,1607.35,23900],["2014-02-28",1607.35,1671.64,1607.35,1607.35,14800],["2014-03-03",1607.35,1639.49,1575.2,1607.35,30800],["2014-03-04",1575.2,1639.49,1575.2,1607.35,3900],["2014-03-05",1607.35,1768.08,1607.35,1768.08,33500],["2014-03-06",1671.64,1735.94,1639.49,1703.79,3200],["2014-03-07",1768.08,1800.23,1768.08,1800.23,4500],["2014-03-10",1768.08,1896.67,1768.08,1832.38,37000],["2014-03-11",1864.52,1928.82,1864.52,1928.82,76300],["2014-03-12",1928.82,1993.11,1928.82,1960.96,31700],["2014-03-13",1960.96,2057.4,1960.96,2057.4,18300],["2014-03-14",2057.4,2153.85,2057.4,2121.7,38800],["2014-03-17",2185.99,2314.58,2153.85,2314.58,58000],["2014-03-18",2314.58,2314.58,2250.29,2250.29,73700],["2014-03-19",2250.29,2411.02,2218.14,2411.02,29800],["2014-03-20",2411.02,2443.17,2314.58,2411.02,67700],["2014-03-21",2411.02,2571.76,2346.73,2571.76,27401],["2014-03-24",2411.02,2764.64,2411.02,2764.64,33900],["2014-03-25",2571.76,2571.76,2507.46,2571.76,29700],["2014-03-26",2443.17,2443.17,2314.58,2378.87,44900],["2014-03-27",2218.14,2378.87,2185.99,2378.87,9200],["2014-03-28",2378.87,2475.31,2346.73,2475.31,11700],["2014-03-31",2475.31,2475.31,2314.58,2314.58,6100],["2014-04-01",2314.58,2378.87,2218.14,2378.87,48000],["2014-04-02",2250.29,2250.29,2185.99,2250.29,22800],["2014-04-03",2250.29,2314.58,2250.29,2314.58,34300],["2014-04-04",2250.29,2314.58,2250.29,2314.58,7000],["2014-04-07",2314.58,2346.73,2314.58,2314.58,12200],["2014-04-08",2314.58,2346.73,2250.29,2314.58,49800],["2014-04-10",2314.58,2314.58,2314.58,2314.58,19200],["2014-04-11",2250.29,2378.87,2250.29,2378.87,21800],["2014-04-14",2346.73,2346.73,2250.29,2346.73,11300],["2014-04-15",2250.29,2282.43,2218.14,2282.43,5600],["2014-04-16",2282.43,2282.43,2185.99,2185.99,22300],["2014-04-17",2218.14,2218.14,2153.85,2185.99,29300],["2014-04-18",2185.99,2185.99,2121.7,2153.85,15600],["2014-04-21",2153.85,2153.85,2057.4,2057.4,16300],["2014-04-22",2153.85,2250.29,2153.85,2250.29,89800],["2014-04-23",2250.29,2378.87,2250.29,2378.87,7900],["2014-04-24",2314.58,2314.58,2282.43,2314.58,7500],["2014-04-25",2314.58,2346.73,2250.29,2346.73,5700],["2014-04-28",2282.43,2314.58,2282.43,2314.58,9000],["2014-04-29",2218.14,2282.43,2218.14,2282.43,4800],["2014-05-05",2282.43,2282.43,2282.43,2282.43,0],["2014-05-06",2282.43,2282.43,2057.4,2089.55,35400],["2014-05-07",2089.55,2121.7,1928.82,2057.4,15700],["2014-05-08",1864.52,1960.96,1864.52,1864.52,73300],["2014-05-09",1928.82,1960.96,1928.82,1960.96,4900],["2014-05-12",1800.23,1800.23,1768.08,1768.08,43900],["2014-05-13",1639.49,1800.23,1639.49,1703.79,18600],["2014-05-14",1575.2,1832.38,1575.2,1832.38,1800],["2014-05-15",1832.38,1864.52,1671.64,1671.64,7000],["2014-05-16",1607.35,1800.23,1607.35,1800.23,19700],["2014-05-19",1800.23,1832.38,1800.23,1832.38,3300],["2014-05-20",1735.94,1960.96,1671.64,1735.94,39800],["2014-05-21",1896.67,1896.67,1896.67,1896.67,4000],["2014-05-22",1993.11,1993.11,1928.82,1928.82,2600],["2014-05-23",1960.96,1960.96,1960.96,1960.96,200],["2014-05-26",1800.23,1960.96,1800.23,1960.96,700],["2014-05-27",1768.08,2057.4,1768.08,1928.82,9400],["2014-05-28",1928.82,1928.82,1864.52,1864.52,2600],["2014-05-29",1896.67,1928.82,1896.67,1896.67,10500],["2014-05-30",1832.38,1960.96,1832.38,1960.96,3200],["2014-06-02",1960.96,2025.26,1960.96,2025.26,5100],["2014-06-03",1928.82,2025.26,1928.82,1960.96,5400],["2014-06-04",1928.82,1993.11,1864.52,1993.11,9400],["2014-06-05",1928.82,1928.82,1864.52,1928.82,3200],["2014-06-06",1928.82,1960.96,1928.82,1960.96,2700],["2014-06-09",1928.82,1928.82,1928.82,1928.82,2600],["2014-06-10",1896.67,1928.82,1896.67,1928.82,3100],["2014-06-11",1864.52,1960.96,1864.52,1960.96,8300],["2014-06-12",1993.11,2089.55,1928.82,1993.11,10200],["2014-06-13",2185.99,2185.99,2025.26,2089.55,19600],["2014-06-16",2121.7,2121.7,2121.7,2121.7,4100],["2014-06-17",2025.26,2121.7,2025.26,2121.7,1300],["2014-06-18",2057.4,2057.4,2025.26,2057.4,3300],["2014-06-19",1993.11,2025.26,1993.11,2025.26,15300],["2014-06-20",2025.26,2025.26,2025.26,2025.26,0],["2014-06-23",2025.26,2025.26,2025.26,2025.26,9500],["2014-06-24",2025.26,2057.4,2025.26,2057.4,1600],["2014-06-25",2025.26,2057.4,2025.26,2057.4,6100],["2014-06-26",1993.11,2057.4,1993.11,2057.4,4400],["2014-06-27",2057.4,2057.4,2057.4,2057.4,0],["2014-06-30",1993.11,1993.11,1993.11,1993.11,8100],["2014-07-01",2025.26,2057.4,1993.11,2025.26,7750],["2014-07-02",2057.4,2057.4,2057.4,2057.4,100],["2014-07-03",2057.4,2121.7,2057.4,2121.7,18300],["2014-07-04",2089.55,2121.7,2089.55,2121.7,6900],["2014-07-07",2121.7,2250.29,2121.7,2250.29,6600],["2014-07-08",2185.99,2218.14,2121.7,2153.85,1500],["2014-07-09",2153.85,2153.85,2121.7,2153.85,5300],["2014-07-10",2121.7,2153.85,2121.7,2153.85,9400],["2014-07-11",2121.7,2185.99,2121.7,2185.99,2000],["2014-07-14",2185.99,2250.29,2185.99,2250.29,2700],["2014-07-15",2250.29,2250.29,2250.29,2250.29,0],["2014-07-16",2250.29,2250.29,2218.14,2250.29,21400],["2014-07-17",2218.14,2314.58,2218.14,2314.58,12900],["2014-07-18",2250.29,2314.58,2250.29,2314.58,1700],["2014-07-21",2250.29,2314.58,2250.29,2314.58,200],["2014-07-22",2314.58,2507.46,2218.14,2378.87,72200],["2014-07-23",2411.02,2571.76,2378.87,2571.76,51800],["2014-07-24",2603.9,2732.49,2603.9,2603.9,74200],["2014-07-25",2668.2,2668.2,2507.46,2507.46,8000],["2014-07-28",2636.05,2636.05,2475.31,2539.61,65500],["2014-07-29",2571.76,2571.76,2475.31,2475.31,29000],["2014-07-30",2539.61,2571.76,2507.46,2571.76,23350],["2014-07-31",2603.9,2636.05,2603.9,2603.9,20400],["2014-08-01",2571.76,2668.2,2571.76,2636.05,25600],["2014-08-04",2668.2,2796.78,2668.2,2764.64,80800],["2014-08-05",2764.64,2861.08,2764.64,2828.93,25300],["2014-08-06",2861.08,2861.08,2732.49,2764.64,57500],["2014-08-07",2764.64,2893.23,2700.34,2861.08,74900],["2014-08-08",2957.52,2957.52,2828.93,2893.23,42000],["2014-08-11",2861.08,2861.08,2732.49,2796.78,22900],["2014-08-12",2764.64,2828.93,2764.64,2828.93,19600],["2014-08-13",2764.64,2828.93,2764.64,2796.78,12800],["2014-08-14",2764.64,2764.64,2700.34,2700.34,27100],["2014-08-15",2732.49,2764.64,2700.34,2764.64,10800],["2014-08-18",2764.64,2796.78,2764.64,2796.78,21600],["2014-08-19",2796.78,3053.96,2732.49,3053.96,211300],["2014-08-20",3086.11,3182.55,2957.52,3021.81,47850],["2014-08-21",2957.52,3118.25,2957.52,3053.96,30300],["2014-08-22",3053.96,3118.25,3021.81,3118.25,41200],["2014-08-25",3118.25,3150.4,3086.11,3118.25,17400],["2014-08-26",3053.96,3150.4,3021.81,3150.4,24600],["2014-08-27",3053.96,3118.25,3021.81,3021.81,56800],["2014-08-28",3021.81,3053.96,3021.81,3053.96,56000],["2014-08-29",3021.81,3343.28,3021.81,3246.84,126700],["2014-09-03",3311.14,3375.43,3246.84,3246.84,50000],["2014-09-04",3278.99,3278.99,3150.4,3278.99,50600],["2014-09-05",3246.84,3536.16,3214.69,3536.16,73200],["2014-09-08",3536.16,3889.78,3536.16,3889.78,178100],["2014-09-09",4243.4,4275.54,4243.4,4275.54,557400],["2014-09-10",4275.54,4500.57,4275.54,4436.28,224500],["2014-09-11",4404.13,4500.57,4114.81,4339.84,73900],["2014-09-12",4339.84,4339.84,4114.81,4275.54,141200],["2014-09-15",4243.4,4693.45,4179.1,4661.31,264799],["2014-09-16",4564.87,4725.6,4500.57,4725.6,199430],["2014-09-17",4661.31,4918.48,4532.72,4597.01,73270],["2014-09-18",4564.87,4564.87,4146.96,4146.96,168100],["2014-09-19",4243.4,4532.72,4179.1,4404.13,54000],["2014-09-22",4275.54,4436.28,4211.25,4211.25,30751],["2014-09-23",3889.78,4179.1,3889.78,3954.07,77500],["2014-09-24",3921.93,4275.54,3921.93,4082.66,117300],["2014-09-25",4114.81,4404.13,4018.37,4307.69,90900],["2014-09-26",4307.69,4436.28,4211.25,4339.84,121900],["2014-09-29",4339.84,4371.98,4339.84,4339.84,89000],["2014-09-30",4339.84,4339.84,4243.4,4339.84,15200],["2014-10-01",4339.84,4757.75,4339.84,4757.75,270000],["2014-10-02",5143.51,5207.81,4822.04,5207.81,223620],["2014-10-03",5304.25,5464.98,5239.95,5304.25,104379],["2014-10-06",5207.81,5207.81,4854.19,4982.78,95600],["2014-10-07",4982.78,5014.92,4886.34,4918.48,133000],["2014-10-08",4918.48,5111.36,4854.19,4950.63,109800],["2014-10-09",4950.63,5079.22,4918.48,4950.63,30300],["2014-10-10",4854.19,4950.63,4789.89,4789.89,56100],["2014-10-13",4500.57,4950.63,4500.57,4822.04,23200],["2014-10-14",4693.45,4854.19,4693.45,4854.19,18400],["2014-10-15",4822.04,4822.04,4661.31,4822.04,9800],["2014-10-16",4661.31,4693.45,4564.87,4564.87,46800],["2014-10-17",4757.75,4757.75,4532.72,4532.72,32400],["2014-10-20",4597.01,4757.75,4597.01,4725.6,33500],["2014-10-21",4661.31,4725.6,4404.13,4500.57,117700],["2014-10-22",4532.72,4532.72,4404.13,4468.43,92510],["2014-10-23",4436.28,4500.57,4243.4,4275.54,131800],["2014-10-24",4436.28,4500.57,4275.54,4500.57,126800],["2014-10-27",4339.84,4339.84,4275.54,4275.54,39400],["2014-10-28",4179.1,4339.84,4179.1,4275.54,18800],["2014-10-29",4339.84,4500.57,4339.84,4500.57,72500],["2014-10-30",4468.43,4597.01,4339.84,4371.98,67100],["2014-10-31",4404.13,4532.72,4339.84,4532.72,40100],["2014-11-03",4404.13,4564.87,4404.13,4436.28,12500],["2014-11-04",4371.98,4404.13,4339.84,4404.13,23500],["2014-11-05",4468.43,4468.43,4179.1,4243.4,106300],["2014-11-06",4371.98,4371.98,4243.4,4243.4,11100],["2014-11-07",4243.4,4500.57,4146.96,4404.13,36200],["2014-11-10",4404.13,4404.13,4339.84,4339.84,15400],["2014-11-11",4339.84,4757.75,4339.84,4564.87,100400],["2014-11-12",4564.87,4597.01,4532.72,4564.87,50200],["2014-11-13",4564.87,4629.16,4564.87,4564.87,31200],["2014-11-14",4564.87,4564.87,4371.98,4371.98,65710],["2014-11-17",4339.84,4500.57,4339.84,4500.57,74350],["2014-11-18",4500.57,4500.57,4436.28,4436.28,17900],["2014-11-19",4436.28,4436.28,4339.84,4339.84,11900],["2014-11-20",4371.98,4404.13,4307.69,4404.13,14800],["2014-11-21",4404.13,4597.01,4339.84,4339.84,48900],["2014-11-24",4339.84,4404.13,4339.84,4339.84,21000],["2014-11-25",4339.84,4339.84,4307.69,4339.84,22500],["2014-11-26",4371.98,4436.28,4339.84,4339.84,54200],["2014-11-27",4404.13,4404.13,4307.69,4307.69,11300],["2014-11-28",4339.84,4597.01,4339.84,4564.87,36500],["2014-12-01",4597.01,4597.01,4339.84,4436.28,65410],["2014-12-02",4436.28,4468.43,4371.98,4404.13,14600],["2014-12-03",4339.84,4436.28,4307.69,4436.28,9600],["2014-12-04",4339.84,4468.43,4339.84,4436.28,19000],["2014-12-05",4404.13,4436.28,4404.13,4404.13,10000],["2014-12-08",4339.84,4371.98,4339.84,4339.84,22700],["2014-12-09",4307.69,4307.69,4275.54,4275.54,7010],["2014-12-10",4211.25,4307.69,4211.25,4307.69,11200],["2014-12-11",4243.4,4243.4,4211.25,4243.4,11200],["2014-12-12",4307.69,4307.69,4179.1,4179.1,20700],["2014-12-15",4179.1,4179.1,4146.96,4179.1,8600],["2014-12-16",4179.1,4179.1,3986.22,4114.81,22500],["2014-12-17",4018.37,4018.37,3793.34,3793.34,25400],["2014-12-18",4114.81,4114.81,4018.37,4018.37,7100],["2014-12-19",3921.93,4018.37,3632.6,3921.93,29400],["2014-12-22",3632.6,3921.93,3632.6,3889.78,10700],["2014-12-23",3889.78,3921.93,3761.19,3761.19,2000],["2014-12-24",3857.63,4114.81,3857.63,3986.22,27600],["2014-12-25",4018.37,4018.37,3921.93,3921.93,600],["2014-12-26",4211.25,4211.25,4211.25,4211.25,100],["2014-12-29",3889.78,3889.78,3793.34,3793.34,24900],["2014-12-30",3761.19,3857.63,3696.9,3857.63,14300],["2014-12-31",3986.22,4114.81,3986.22,3986.22,19600],["2015-01-05",3986.22,3986.22,3857.63,3857.63,1100],["2015-01-06",3857.63,4018.37,3857.63,3986.22,9000],["2015-01-07",3986.22,4018.37,3857.63,3857.63,7100],["2015-01-08",3857.63,3921.93,3793.34,3793.34,11300],["2015-01-09",3857.63,3889.78,3793.34,3857.63,5300],["2015-01-12",3889.78,3889.78,3857.63,3857.63,16000],["2015-01-13",3793.34,3889.78,3793.34,3889.78,9000],["2015-01-14",3857.63,3857.63,3825.49,3825.49,9200],["2015-01-15",3825.49,3889.78,3793.34,3825.49,35600],["2015-01-16",3825.49,3857.63,3729.05,3761.19,70500],["2015-01-19",3793.34,3889.78,3761.19,3857.63,28300],["2015-01-20",3857.63,3889.78,3857.63,3889.78,14700],["2015-01-21",3954.07,4114.81,3889.78,4114.81,88310],["2015-01-22",4211.25,4500.57,4211.25,4500.57,189100],["2015-01-23",4950.63,4950.63,4468.43,4597.01,187800],["2015-01-26",4597.01,4597.01,4436.28,4500.57,75400],["2015-01-27",4468.43,4468.43,4307.69,4307.69,82900],["2015-01-28",4275.54,4468.43,4211.25,4307.69,92400],["2015-01-29",4307.69,4436.28,4243.4,4307.69,48900],["2015-01-30",4307.69,4436.28,4243.4,4243.4,45000],["2015-02-02",4339.84,4339.84,4082.66,4146.96,51500],["2015-02-03",4211.25,4211.25,4082.66,4082.66,46800],["2015-02-04",4082.66,4179.1,4050.52,4082.66,22500],["2015-02-05",4082.66,4211.25,4050.52,4114.81,53800],["2015-02-06",4114.81,4179.1,4114.81,4146.96,4400],["2015-02-09",4114.81,4179.1,4018.37,4018.37,8800],["2015-02-10",4018.37,4050.52,3986.22,4050.52,8900],["2015-02-11",4050.52,4146.96,4050.52,4082.66,32300],["2015-02-12",4082.66,4211.25,4082.66,4211.25,26800],["2015-02-13",4211.25,4243.4,4114.81,4243.4,53900],["2015-02-24",4243.4,4243.4,4050.52,4082.66,22000],["2015-02-25",3986.22,4146.96,3986.22,4050.52,84600],["2015-02-26",4050.52,4114.81,4018.37,4114.81,28800],["2015-02-27",4114.81,4404.13,4114.81,4179.1,270400],["2015-03-02",4179.1,4573.36,4179.1,4573.36,273919],["2015-03-03",5007.04,5007.04,4691.63,4809.91,119900],["2015-03-04",4809.91,4888.76,4691.63,4731.06,73700],["2015-03-05",4691.63,4731.06,4533.93,4533.93,133000],["2015-03-06",4612.78,4731.06,4533.93,4652.21,117400],["2015-03-09",4731.06,4731.06,4533.93,4533.93,29500],["2015-03-10",4573.36,4652.21,4573.36,4652.21,45400],["2015-03-11",4612.78,4652.21,4533.93,4573.36,49300],["2015-03-12",4573.36,4652.21,4494.51,4612.78,86900],["2015-03-13",4573.36,4809.91,4573.36,4731.06,185900],["2015-03-16",4415.66,4809.91,4415.66,4652.21,59900],["2015-03-17",4573.36,4691.63,4573.36,4612.78,42000],["2015-03-18",4612.78,4652.21,4573.36,4573.36,81500],["2015-03-19",4652.21,4652.21,4533.93,4612.78,23100],["2015-03-20",4612.78,4691.63,4573.36,4691.63,39100],["2015-03-23",4691.63,4691.63,4573.36,4573.36,62000],["2015-03-24",4573.36,4612.78,4455.08,4612.78,78400],["2015-03-25",4533.93,4612.78,4533.93,4573.36,22800],["2015-03-26",4533.93,4573.36,4455.08,4455.08,46500],["2015-03-27",4573.36,4573.36,4336.8,4415.66,49400],["2015-03-30",4415.66,4415.66,4139.68,4139.68,59600],["2015-03-31",4257.95,4257.95,4139.68,4218.53,72500],["2015-04-01",4179.1,4179.1,3981.98,4100.25,48600],["2015-04-02",3981.98,4179.1,3981.98,4179.1,20600],["2015-04-03",4179.1,4179.1,4100.25,4139.68,19000],["2015-04-06",4139.68,4179.1,4139.68,4139.68,25500],["2015-04-07",4139.68,4179.1,4100.25,4139.68,11800],["2015-04-08",4139.68,4179.1,4139.68,4139.68,25200],["2015-04-09",4139.68,4179.1,4100.25,4179.1,87800],["2015-04-10",4218.53,4218.53,4100.25,4218.53,44600],["2015-04-13",4100.25,4218.53,4100.25,4139.68,20100],["2015-04-14",4060.83,4139.68,4060.83,4060.83,52000],["2015-04-15",4139.68,4179.1,4021.4,4139.68,27700],["2015-04-16",4139.68,4139.68,4060.83,4060.83,30200],["2015-04-17",4060.83,4100.25,4021.4,4021.4,26100],["2015-04-20",4021.4,4021.4,3981.98,4021.4,25900],["2015-04-21",4021.4,4100.25,3981.98,4060.83,61200],["2015-04-22",4021.4,4021.4,3981.98,3981.98,63300],["2015-04-23",3981.98,3981.98,3942.55,3942.55,30000],["2015-04-24",3981.98,4021.4,3942.55,3981.98,39000],["2015-04-27",3981.98,3981.98,3903.12,3981.98,26200],["2015-05-04",3981.98,3981.98,3666.57,3666.57,52500],["2015-05-05",3666.57,3745.42,3627.15,3666.57,50890],["2015-05-06",3666.57,3666.57,3333.25,3333.25,72000],["2015-05-07",3541.57,3541.57,3333.25,3458.24,37600],["2015-05-08",3458.24,3499.91,3416.58,3499.91,22220],["2015-05-11",3499.91,3499.91,3416.58,3499.91,28900],["2015-05-12",3458.24,3499.91,3374.91,3499.91,40800],["2015-05-13",3374.91,3458.24,3374.91,3374.91,21200],["2015-05-14",3374.91,3458.24,3374.91,3458.24,7100],["2015-05-15",3374.91,3458.24,3374.91,3416.58,14800],["2015-05-18",3291.58,3374.91,3291.58,3374.91,5600],["2015-05-19",3333.25,3374.91,3249.92,3374.91,45500],["2015-05-20",3374.91,3708.24,3374.91,3666.57,69900],["2015-05-21",3708.24,3708.24,3541.57,3583.24,8100],["2015-05-22",3541.57,3583.24,3416.58,3541.57,17500],["2015-05-25",3541.57,3583.24,3458.24,3583.24,81100],["2015-05-26",3499.91,3666.57,3458.24,3541.57,63100],["2015-05-27",3541.57,3541.57,3458.24,3499.91,26500],["2015-05-28",3541.57,3541.57,3416.58,3499.91,35200],["2015-05-29",3499.91,3541.57,3458.24,3499.91,56400],["2015-06-01",3541.57,3583.24,3541.57,3541.57,32000],["2015-06-02",3541.57,3708.24,3541.57,3624.91,125200],["2015-06-03",3708.24,3916.56,3624.91,3916.56,76000],["2015-06-04",3916.56,3916.56,3791.57,3874.9,42400],["2015-06-05",3749.9,3916.56,3749.9,3874.9,88300],["2015-06-08",3749.9,3791.57,3708.24,3749.9,37800],["2015-06-09",3708.24,3749.9,3666.57,3666.57,27200],["2015-06-10",3708.24,3708.24,3624.91,3624.91,44500],["2015-06-11",3624.91,3749.9,3624.91,3708.24,31100],["2015-06-12",3708.24,3749.9,3708.24,3708.24,18200],["2015-06-15",3708.24,3708.24,3666.57,3708.24,51700],["2015-06-16",3749.9,3749.9,3666.57,3666.57,13200],["2015-06-17",3624.91,3666.57,3624.91,3624.91,18950],["2015-06-18",3583.24,3666.57,3583.24,3624.91,33300],["2015-06-19",3624.91,3666.57,3583.24,3624.91,24400],["2015-06-22",3583.24,3624.91,3583.24,3624.91,6900],["2015-06-23",3666.57,3666.57,3583.24,3624.91,6200],["2015-06-24",3583.24,3958.23,3499.91,3958.23,214660],["2015-06-25",3916.56,3916.56,3708.24,3791.57,21020],["2015-06-26",3791.57,3791.57,3666.57,3749.9,24900],["2015-06-29",3624.91,3666.57,3499.91,3666.57,86125],["2015-06-30",3583.24,3624.91,3541.57,3583.24,23675],["2015-07-01",3499.91,3583.24,3499.91,3541.57,47200],["2015-07-02",3541.57,3749.9,3541.57,3583.24,96900],["2015-07-03",3583.24,3624.91,3583.24,3624.91,29500],["2015-07-06",3624.91,3624.91,3541.57,3583.24,52020],["2015-07-07",3624.91,3666.57,3541.57,3624.91,69000],["2015-07-08",3583.24,3666.57,3583.24,3583.24,21940],["2015-07-09",3583.24,3624.91,3583.24,3583.24,23900],["2015-07-10",3583.24,3624.91,3583.24,3624.91,13720],["2015-07-13",3624.91,3624.91,3583.24,3624.91,38700],["2015-07-14",3624.91,3666.57,3583.24,3624.91,44960],["2015-07-15",3583.24,3708.24,3583.24,3666.57,38500],["2015-07-16",3624.91,3666.57,3624.91,3666.57,14640],["2015-07-17",3666.57,3749.9,3666.57,3749.9,42020],["2015-07-20",3624.91,3749.9,3624.91,3708.24,29100],["2015-07-21",3666.57,3833.23,3666.57,3749.9,76240],["2015-07-22",3999.9,3999.9,3749.9,3791.57,11700],["2015-07-23",3791.57,3791.57,3666.57,3749.9,29500],["2015-07-24",3708.24,3708.24,3624.91,3708.24,37300],["2015-07-27",3666.57,3666.57,3624.91,3666.57,35500],["2015-07-28",3624.91,3666.57,3624.91,3666.57,20580],["2015-07-29",3666.57,3749.9,3666.57,3666.57,43900],["2015-07-30",3708.24,3749.9,3666.57,3708.24,12600],["2015-07-31",3708.24,3708.24,3666.57,3708.24,33140],["2015-08-03",3666.57,3666.57,3624.91,3624.91,43300],["2015-08-04",3624.91,3666.57,3624.91,3624.91,15720],["2015-08-05",3583.24,3666.57,3583.24,3624.91,56660],["2015-08-06",3624.91,3874.9,3624.91,3708.24,108920],["2015-08-07",3749.9,3833.23,3749.9,3749.9,34600],["2015-08-10",3791.57,3958.23,3791.57,3958.23,125100],["2015-08-11",3999.9,3999.9,3833.23,3833.23,74020],["2015-08-12",3791.57,3791.57,3666.57,3666.57,45000],["2015-08-13",3666.57,3749.9,3666.57,3708.24,46500],["2015-08-14",3708.24,3708.24,3666.57,3666.57,23720],["2015-08-17",3749.9,3749.9,3624.91,3666.57,18500],["2015-08-18",3749.9,3791.57,3666.57,3791.57,20200],["2015-08-19",3791.57,3791.57,3708.24,3749.9,19400],["2015-08-20",3749.9,3749.9,3708.24,3708.24,25200],["2015-08-21",3666.57,3708.24,3541.57,3708.24,59500],["2015-08-24",3624.91,3624.91,3416.58,3416.58,76800],["2015-08-25",3416.58,3541.57,3416.58,3499.91,17100],["2015-08-26",3416.58,3583.24,3416.58,3583.24,16280],["2015-08-27",3583.24,3624.91,3583.24,3624.91,23000],["2015-08-28",3624.91,3666.57,3583.24,3624.91,22800],["2015-08-31",3624.91,3666.57,3583.24,3583.24,22520],["2015-09-01",3624.91,3666.57,3583.24,3583.24,23200],["2015-09-03",3583.24,3583.24,3583.24,3583.24,12360],["2015-09-04",3583.24,3624.91,3583.24,3583.24,36200],["2015-09-07",3583.24,3624.91,3541.57,3541.57,5280],["2015-09-08",3541.57,3541.57,3541.57,3541.57,22600],["2015-09-09",3583.24,3624.91,3541.57,3624.91,15600],["2015-09-10",3583.24,3624.91,3583.24,3624.91,4910],["2015-09-11",3624.91,3666.57,3624.91,3624.91,17500],["2015-09-14",3624.91,3624.91,3583.24,3583.24,15300],["2015-09-15",3541.57,3583.24,3541.57,3583.24,14200],["2015-09-16",3583.24,3583.24,3541.57,3541.57,6600],["2015-09-17",3583.24,3624.91,3583.24,3624.91,8900],["2015-09-18",3624.91,3666.57,3624.91,3666.57,38200],["2015-09-21",3708.24,3708.24,3666.57,3708.24,6900],["2015-09-22",3958.23,3958.23,3708.24,3708.24,3200],["2015-09-23",3624.91,3666.57,3624.91,3666.57,8600],["2015-09-24",3624.91,3624.91,3624.91,3624.91,8500],["2015-09-25",3624.91,3624.91,3583.24,3624.91,21200],["2015-09-28",3624.91,3624.91,3583.24,3624.91,23300],["2015-09-29",3541.57,3583.24,3541.57,3583.24,5100],["2015-09-30",3541.57,3583.24,3541.57,3541.57,13510],["2015-10-01",3541.57,3583.24,3541.57,3541.57,4700],["2015-10-02",3583.24,3583.24,3541.57,3541.57,12900],["2015-10-05",3541.57,3541.57,3541.57,3541.57,9700],["2015-10-06",3624.91,3624.91,3583.24,3624.91,31472],["2015-10-07",3624.91,3624.91,3583.24,3583.24,19700],["2015-10-08",3624.91,3666.57,3583.24,3666.57,14500],["2015-10-09",3666.57,3749.9,3666.57,3749.9,34700],["2015-10-12",3708.24,3708.24,3624.91,3708.24,1600],["2015-10-13",3666.57,3666.57,3624.91,3666.57,8700],["2015-10-14",3624.91,3958.23,3624.91,3958.23,190480],["2015-10-15",3833.23,4041.56,3833.23,3916.56,62050],["2015-10-16",3916.56,4166.56,3916.56,3999.9,201905],["2015-10-19",3958.23,4083.23,3958.23,3999.9,70160],["2015-10-20",3999.9,3999.9,3874.9,3874.9,35960],["2015-10-21",3916.56,3999.9,3833.23,3833.23,65700],["2015-10-22",3874.9,4208.22,3833.23,4208.22,191200],["2015-10-23",4333.22,4374.89,4166.56,4208.22,71010],["2015-10-26",4333.22,4333.22,4083.23,4083.23,90450],["2015-10-27",4083.23,4166.56,4083.23,4124.89,38600],["2015-10-28",4166.56,4166.56,4083.23,4124.89,93570],["2015-10-29",4124.89,4124.89,4041.56,4083.23,89000],["2015-10-30",4041.56,4083.23,4041.56,4041.56,39700],["2015-11-02",3999.9,4041.56,3916.56,3916.56,71000],["2015-11-03",3958.23,4041.56,3916.56,4041.56,75300],["2015-11-04",4041.56,4041.56,3874.9,3874.9,18630],["2015-11-05",3874.9,3958.23,3874.9,3958.23,21570],["2015-11-06",3874.9,3916.56,3874.9,3916.56,60200],["2015-11-09",3916.56,3916.56,3833.23,3874.9,41600],["2015-11-10",3874.9,3874.9,3833.23,3833.23,30100],["2015-11-11",3833.23,3958.23,3833.23,3833.23,61300],["2015-11-12",3833.23,3958.23,3833.23,3958.23,18400],["2015-11-13",3874.9,3916.56,3874.9,3916.56,11600],["2015-11-16",3833.23,3916.56,3833.23,3916.56,55600],["2015-11-17",3916.56,3958.23,3916.56,3958.23,46040],["2015-11-18",3916.56,3958.23,3916.56,3958.23,22800],["2015-11-19",3874.9,3958.23,3874.9,3958.23,2770],["2015-11-20",3916.56,3999.9,3874.9,3999.9,44630],["2015-11-23",3999.9,4083.23,3958.23,3999.9,38900],["2015-11-24",4083.23,4083.23,4041.56,4083.23,60700],["2015-11-25",4083.23,4458.22,4083.23,4416.55,276651],["2015-11-26",4583.21,4666.55,4374.89,4374.89,161600],["2015-11-27",4333.22,4416.55,4208.22,4333.22,103010],["2015-11-30",4333.22,4333.22,4249.89,4333.22,71400],["2015-12-01",4291.56,4333.22,4208.22,4333.22,30600],["2015-12-02",4333.22,4333.22,4166.56,4291.56,53000],["2015-12-03",4291.56,4416.55,4249.89,4416.55,52800],["2015-12-04",4416.55,4458.22,4333.22,4374.89,55900],["2015-12-07",4291.56,4374.89,4291.56,4374.89,34800],["2015-12-08",4333.22,4708.21,4333.22,4666.55,146630],["2015-12-09",4666.55,4791.54,4541.55,4541.55,110305],["2015-12-10",4458.22,4583.21,4458.22,4541.55,36900],["2015-12-11",4541.55,4666.55,4541.55,4666.55,59300],["2015-12-14",4666.55,4666.55,4499.88,4624.88,41260],["2015-12-15",4541.55,4708.21,4541.55,4708.21,48600],["2015-12-16",4583.21,4708.21,4583.21,4708.21,55900],["2015-12-17",4583.21,4666.55,4583.21,4666.55,30710],["2015-12-18",4666.55,4749.88,4624.88,4749.88,52200],["2015-12-21",4666.55,4833.21,4666.55,4833.21,217400],["2015-12-22",4791.54,4791.54,4791.54,4791.54,23500],["2015-12-23",4708.21,4791.54,4708.21,4791.54,38900],["2015-12-24",4749.88,4749.88,4624.88,4624.88,76100],["2015-12-25",4709.74,4709.74,4624.88,4667.31,30800],["2015-12-28",4667.31,4709.74,4624.88,4709.74,17900],["2015-12-29",4624.88,4752.17,4540.02,4752.17,21340],["2015-12-30",4667.31,4752.17,4667.31,4752.17,33900],["2015-12-31",4667.31,4794.6,4667.31,4794.6,23530],["2016-01-04",4667.31,4794.6,4624.88,4624.88,69600],["2016-01-05",4624.88,4624.88,4582.45,4624.88,22200],["2016-01-06",4624.88,4624.88,4582.45,4624.88,17000],["2016-01-07",4624.88,4624.88,4497.59,4582.45,29400],["2016-01-08",4370.3,4497.59,4370.3,4497.59,27710],["2016-01-11",4497.59,4497.59,4370.3,4370.3,9160],["2016-01-12",4370.3,4624.88,4370.3,4624.88,13200],["2016-01-13",4667.31,4667.31,4624.88,4624.88,24200],["2016-01-14",4582.45,4582.45,4497.59,4582.45,66800],["2016-01-15",4540.02,4540.02,4455.16,4455.16,77800],["2016-01-18",4370.3,4412.73,4200.58,4412.73,35660],["2016-01-19",4412.73,4582.45,4412.73,4582.45,700],["2016-01-20",4285.44,4412.73,4158.15,4158.15,86100],["2016-01-21",3861.14,3861.14,3776.28,3776.28,121900],["2016-01-22",3479.27,3733.85,3479.27,3733.85,20000],["2016-01-25",3733.85,3861.14,3606.56,3776.28,40220],["2016-01-26",3733.85,3776.28,3648.99,3776.28,21220],["2016-01-27",3648.99,3776.28,3648.99,3733.85,43520],["2016-01-28",3776.28,3818.71,3733.85,3733.85,23700],["2016-01-29",3733.85,3776.28,3733.85,3776.28,40660],["2016-02-01",3776.28,3776.28,3776.28,3776.28,14220],["2016-02-02",3776.28,3818.71,3776.28,3818.71,26000],["2016-02-03",3733.85,3733.85,3733.85,3733.85,1200],["2016-02-04",3776.28,3861.14,3776.28,3861.14,1300],["2016-02-05",3733.85,3861.14,3733.85,3861.14,440],["2016-02-15",3903.57,3903.57,3903.57,3903.57,350],["2016-02-16",3861.14,4030.86,3861.14,4030.86,8500],["2016-02-17",4200.58,4243.01,3818.71,4200.58,25270],["2016-02-18",4200.58,4200.58,4200.58,4200.58,0],["2016-02-19",4073.29,4073.29,4073.29,4073.29,1000],["2016-02-22",3903.57,4073.29,3818.71,3903.57,6900],["2016-02-23",3861.14,3861.14,3776.28,3818.71,18220],["2016-02-24",3861.14,3861.14,3818.71,3861.14,9100],["2016-02-25",3861.14,3861.14,3861.14,3861.14,11200],["2016-02-26",3818.71,3818.71,3776.28,3818.71,11720],["2016-02-29",3818.71,3861.14,3818.71,3861.14,11100],["2016-03-01",3818.71,3861.14,3818.71,3861.14,14330],["2016-03-02",3818.71,3861.14,3776.28,3776.28,29200],["2016-03-03",3776.28,3776.28,3733.85,3733.85,20535],["2016-03-04",3733.85,3776.28,3733.85,3733.85,24100],["2016-03-07",3733.85,3776.28,3733.85,3733.85,9700],["2016-03-08",3733.85,3776.28,3733.85,3776.28,3500],["2016-03-09",3733.85,3776.28,3733.85,3776.28,11100],["2016-03-10",3776.28,3818.71,3776.28,3818.71,15560],["2016-03-11",3818.71,3861.14,3733.85,3818.71,17968],["2016-03-14",3818.71,4073.29,3818.71,4073.29,29500],["2016-03-15",3903.57,4073.29,3861.14,4030.86,27760],["2016-03-16",4030.86,4200.58,4030.86,4200.58,33438],["2016-03-17",4200.58,4327.87,4115.72,4200.58,10100],["2016-03-18",4030.86,4158.15,4030.86,4158.15,300],["2016-03-21",4158.15,4158.15,4030.86,4073.29,34800],["2016-03-22",4030.86,4073.29,3988.43,4073.29,22850],["2016-03-23",4030.86,4073.29,4030.86,4073.29,11800],["2016-03-24",4158.15,4327.87,4158.15,4200.58,37600],["2016-03-25",4200.58,4200.58,4200.58,4200.58,25000],["2016-03-28",4200.58,4243.01,4200.58,4243.01,23748],["2016-03-29",4243.01,4243.01,4200.58,4243.01,910],["2016-03-30",4030.86,4200.58,4030.86,4200.58,1100],["2016-03-31",4158.15,4243.01,4158.15,4200.58,11810],["2016-04-01",4158.15,4158.15,4073.29,4073.29,21600],["2016-04-04",4030.86,4073.29,3946.0,4073.29,75885],["2016-04-05",4073.29,4158.15,3988.43,4073.29,700],["2016-04-06",4030.86,4073.29,4030.86,4073.29,3305],["2016-04-07",4073.29,4073.29,3988.43,3988.43,10000],["2016-04-08",3946.0,4030.86,3946.0,4030.86,17300],["2016-04-11",3946.0,4073.29,3648.99,4073.29,47500],["2016-04-12",3946.0,4073.29,3903.57,3903.57,7460],["2016-04-13",3946.0,4115.72,3903.57,4115.72,34700],["2016-04-14",4115.72,4200.58,4115.72,4158.15,10580],["2016-04-15",4158.15,4158.15,4115.72,4158.15,26210],["2016-04-19",3988.43,4115.72,3988.43,4115.72,10800],["2016-04-20",4030.86,4158.15,4030.86,4115.72,15700],["2016-04-21",4073.29,4115.72,4073.29,4115.72,2900],["2016-04-22",4115.72,4115.72,4073.29,4073.29,2200],["2016-04-25",4030.86,4030.86,3988.43,4030.86,12400],["2016-04-26",3988.43,4073.29,3988.43,4073.29,6840],["2016-04-27",4073.29,4073.29,3946.0,3988.43,14320],["2016-04-28",4073.29,4073.29,3988.43,3988.43,5700],["2016-04-29",3946.0,4115.72,3903.57,3903.57,26340],["2016-05-04",3946.0,3946.0,3946.0,3946.0,1800],["2016-05-05",3946.0,3988.43,3903.57,3988.43,10600],["2016-05-06",3903.57,3988.43,3861.14,3946.0,18600],["2016-05-09",3818.71,3946.0,3818.71,3946.0,81600],["2016-05-10",3903.57,3946.0,3818.71,3946.0,35400],["2016-05-11",3903.57,3946.0,3903.57,3946.0,2100],["2016-05-12",3861.14,3946.0,3861.14,3946.0,1500],["2016-05-13",3861.14,3903.57,3861.14,3903.57,5000],["2016-05-16",3903.57,3946.0,3903.57,3946.0,6120],["2016-05-17",3903.57,3946.0,3903.57,3946.0,5760],["2016-05-18",3946.0,3946.0,3946.0,3946.0,810],["2016-05-19",3903.57,3903.57,3903.57,3903.57,9600],["2016-05-20",3946.0,4243.01,3946.0,4243.01,36000],["2016-05-23",4158.15,4158.15,3946.0,4030.86,10980],["2016-05-24",3988.43,4030.86,3988.43,4030.86,300],["2016-05-25",3988.43,4158.15,3861.14,3861.14,9200],["2016-05-26",3903.57,4115.72,3903.57,4115.72,210],["2016-05-27",3946.0,4073.29,3903.57,4073.29,7100],["2016-05-30",3903.57,3988.43,3818.71,3988.43,32300],["2016-05-31",3903.57,4030.86,3903.57,4030.86,39410],["2016-06-01",3903.57,3903.57,3861.14,3861.14,6900],["2016-06-02",4073.29,4073.29,3946.0,3988.43,9100],["2016-06-03",3818.71,4030.86,3818.71,3988.43,4300],["2016-06-06",3903.57,3946.0,3903.57,3946.0,16328],["2016-06-07",3903.57,3946.0,3818.71,3946.0,7480],["2016-06-08",3903.57,3903.57,3903.57,3903.57,7600],["2016-06-09",3946.0,3946.0,3903.57,3903.57,7260],["2016-06-10",3903.57,3946.0,3903.57,3946.0,46300],["2016-06-13",3946.0,3988.43,3903.57,3988.43,32400],["2016-06-14",3946.0,3988.43,3946.0,3988.43,4300],["2016-06-15",3946.0,3988.43,3903.57,3988.43,6440],["2016-06-16",3903.57,3946.0,3861.14,3861.14,17000],["2016-06-17",3861.14,3903.57,3818.71,3903.57,14200],["2016-06-20",3861.14,3903.57,3818.71,3903.57,5700],["2016-06-21",3818.71,3903.57,3818.71,3903.57,7300],["2016-06-22",3861.14,3903.57,3861.14,3903.57,3400],["2016-06-23",3903.57,3946.0,3903.57,3946.0,12720],["2016-06-24",3903.57,3903.57,3818.71,3903.57,18128],["2016-06-27",3818.71,3903.57,3818.71,3861.14,5440],["2016-06-28",3861.14,3946.0,3861.14,3946.0,4800],["2016-06-29",3903.57,4073.29,3903.57,4073.29,23900],["2016-06-30",4073.29,4200.58,4073.29,4200.58,44100],["2016-07-01",4158.15,4158.15,3988.43,3988.43,12200],["2016-07-04",3988.43,4073.29,3818.71,4073.29,7028],["2016-07-05",4073.29,4073.29,4073.29,4073.29,0],["2016-07-06",3946.0,4030.86,3903.57,4030.86,1700],["2016-07-07",3946.0,4030.86,3946.0,4030.86,6740],["2016-07-08",4030.86,4073.29,4030.86,4073.29,4200],["2016-07-11",4030.86,4030.86,4030.86,4030.86,2400],["2016-07-12",3988.43,3988.43,3988.43,3988.43,15500],["2016-07-13",3988.43,4030.86,3988.43,3988.43,32200],["2016-07-14",3988.43,4158.15,3988.43,4115.72,109628],["2016-07-15",4115.72,4200.58,4030.86,4200.58,18500],["2016-07-18",4073.29,4115.72,4073.29,4115.72,5800],["2016-07-19",4073.29,4073.29,3988.43,4073.29,15800],["2016-07-20",4030.86,4073.29,3988.43,4073.29,20800],["2016-07-21",4073.29,4073.29,3988.43,4073.29,17400],["2016-07-22",3988.43,4030.86,3988.43,4030.86,6100],["2016-07-25",3946.0,3946.0,3946.0,3946.0,4400],["2016-07-26",3988.43,3988.43,3988.43,3988.43,2000],["2016-07-27",3946.0,4030.86,3946.0,4030.86,6800],["2016-07-28",3946.0,4030.86,3946.0,4030.86,5400],["2016-07-29",3946.0,4030.86,3903.57,4030.86,7740],["2016-08-01",3946.0,3946.0,3946.0,3946.0,5200],["2016-08-02",3903.57,3903.57,3818.71,3818.71,23100],["2016-08-03",3818.71,3818.71,3818.71,3818.71,16300],["2016-08-04",3861.14,3861.14,3818.71,3818.71,5490],["2016-08-05",3861.14,3861.14,3818.71,3861.14,42500],["2016-08-08",3818.71,3946.0,3818.71,3946.0,10200],["2016-08-09",3776.28,3903.57,3733.85,3903.57,2200],["2016-08-10",3903.57,3903.57,3861.14,3903.57,7100],["2016-08-11",3946.0,3988.43,3946.0,3988.43,4110],["2016-08-12",3988.43,4030.86,3988.43,3988.43,13220],["2016-08-15",4030.86,4158.15,4030.86,4073.29,17900],["2016-08-16",4030.86,4073.29,4030.86,4073.29,5200],["2016-08-17",4073.29,4073.29,4030.86,4030.86,8200],["2016-08-18",4030.86,4030.86,4030.86,4030.86,1300],["2016-08-19",3988.43,4030.86,3988.43,4030.86,26300],["2016-08-22",3946.0,4030.86,3946.0,4030.86,2600],["2016-08-23",4030.86,4073.29,4030.86,4073.29,5300],["2016-08-24",4030.86,4073.29,4030.86,4073.29,8800],["2016-08-25",4030.86,4073.29,3988.43,3988.43,16600],["2016-08-26",4127.56,4127.56,4034.81,4081.18,25700],["2016-08-29",4081.18,4081.18,4034.81,4034.81,3500],["2016-08-30",3988.43,3988.43,3988.43,3988.43,1020],["2016-08-31",3942.05,4081.18,3895.67,4081.18,6700],["2016-09-01",3942.05,4034.81,3942.05,3942.05,16600],["2016-09-05",3942.05,3942.05,3895.67,3895.67,22180],["2016-09-06",3942.05,3942.05,3942.05,3942.05,2100],["2016-09-07",3942.05,3942.05,3710.17,3710.17,4100],["2016-09-08",3849.3,3988.43,3849.3,3988.43,53200],["2016-09-09",3942.05,3942.05,3942.05,3942.05,3500],["2016-09-12",3942.05,3942.05,3942.05,3942.05,0],["2016-09-13",3942.05,3942.05,3942.05,3942.05,0],["2016-09-14",3942.05,3942.05,3942.05,3942.05,0],["2016-09-15",3895.67,3895.67,3895.67,3895.67,300],["2016-09-16",3895.67,3895.67,3895.67,3895.67,0],["2016-09-19",3895.67,3895.67,3802.92,3802.92,5100],["2016-09-20",3802.92,4034.81,3802.92,4034.81,30700],["2016-09-21",3895.67,3895.67,3895.67,3895.67,5000],["2016-09-22",3895.67,3895.67,3895.67,3895.67,2100],["2016-09-23",3988.43,3988.43,3988.43,3988.43,100],["2016-09-26",3988.43,3988.43,3988.43,3988.43,20],["2016-09-27",3802.92,3942.05,3802.92,3942.05,4900],["2016-09-28",3895.67,3942.05,3895.67,3942.05,7000],["2016-09-29",3942.05,3942.05,3942.05,3942.05,2100],["2016-09-30",3895.67,3895.67,3895.67,3895.67,14400],["2016-10-03",3895.67,3895.67,3895.67,3895.67,700],["2016-10-04",3895.67,3895.67,3895.67,3895.67,0],["2016-10-05",3895.67,3895.67,3895.67,3895.67,500],["2016-10-06",3849.3,3849.3,3849.3,3849.3,8500],["2016-10-07",3849.3,3895.67,3849.3,3895.67,1100],["2016-10-10",3710.17,3895.67,3710.17,3895.67,2100],["2016-10-11",3895.67,3895.67,3895.67,3895.67,0],["2016-10-12",3895.67,3895.67,3895.67,3895.67,3600],["2016-10-13",3895.67,3895.67,3849.3,3849.3,6700],["2016-10-14",3849.3,3849.3,3710.17,3849.3,6740],["2016-10-17",3849.3,3849.3,3849.3,3849.3,10000],["2016-10-18",3849.3,3849.3,3849.3,3849.3,0],["2016-10-19",3895.67,3942.05,3895.67,3942.05,8100],["2016-10-20",3942.05,3942.05,3942.05,3942.05,0],["2016-10-21",3942.05,3942.05,3942.05,3942.05,100],["2016-10-24",3895.67,3895.67,3895.67,3895.67,200],["2016-10-25",3710.17,3942.05,3710.17,3895.67,5400],["2016-10-26",3849.3,3895.67,3849.3,3895.67,370],["2016-10-27",3895.67,3895.67,3895.67,3895.67,0],["2016-10-28",3802.92,3895.67,3802.92,3895.67,2100],["2016-10-31",3802.92,3802.92,3802.92,3802.92,600],["2016-11-01",3849.3,3895.67,3849.3,3895.67,600],["2016-11-02",3849.3,3849.3,3849.3,3849.3,200],["2016-11-03",3849.3,3849.3,3849.3,3849.3,0],["2016-11-04",3895.67,4220.31,3710.17,3895.67,8160],["2016-11-07",3849.3,3849.3,3849.3,3849.3,100],["2016-11-08",3802.92,3849.3,3802.92,3849.3,410],["2016-11-09",3849.3,3895.67,3710.17,3756.54,8900],["2016-11-10",3663.79,3849.3,3663.79,3849.3,200],["2016-11-11",3849.3,3849.3,3849.3,3849.3,300],["2016-11-14",3849.3,3849.3,3849.3,3849.3,6000],["2016-11-15",3849.3,3849.3,3849.3,3849.3,0],["2016-11-16",3849.3,3849.3,3849.3,3849.3,0],["2016-11-17",3710.17,3710.17,3710.17,3710.17,20500],["2016-11-18",3895.67,3895.67,3710.17,3849.3,1200],["2016-11-21",3710.17,3849.3,3710.17,3849.3,2100],["2016-11-22",3849.3,3849.3,3849.3,3849.3,10],["2016-11-23",3710.17,3756.54,3710.17,3756.54,5028],["2016-11-24",3710.17,3756.54,3663.79,3756.54,4100],["2016-11-25",3663.79,3663.79,3663.79,3663.79,2000],["2016-11-28",3663.79,3710.17,3663.79,3710.17,1000],["2016-11-29",3710.17,3710.17,3663.79,3663.79,16700],["2016-11-30",3663.79,3663.79,3663.79,3663.79,0],["2016-12-01",3663.79,3663.79,3663.79,3663.79,480],["2016-12-02",3710.17,3895.67,3710.17,3895.67,5600],["2016-12-05",3663.79,3756.54,3617.41,3756.54,13200],["2016-12-06",3710.17,3710.17,3710.17,3710.17,1000],["2016-12-07",3663.79,3710.17,3663.79,3710.17,200],["2016-12-08",3617.41,3849.3,3617.41,3849.3,300],["2016-12-09",3849.3,3849.3,3849.3,3849.3,0],["2016-12-12",3617.41,3710.17,3617.41,3710.17,1900],["2016-12-13",3895.67,3895.67,3617.41,3617.41,17800],["2016-12-14",3710.17,3895.67,3710.17,3895.67,200],["2016-12-15",3895.67,3895.67,3895.67,3895.67,0],["2016-12-16",3895.67,3895.67,3895.67,3895.67,0],["2016-12-19",3617.41,3849.3,3617.41,3849.3,940],["2016-12-20",3756.54,3849.3,3756.54,3849.3,1000],["2016-12-21",3849.3,3849.3,3849.3,3849.3,0],["2016-12-22",3663.79,3802.92,3617.41,3802.92,8600],["2016-12-23",3802.92,3802.92,3802.92,3802.92,0],["2016-12-26",3710.17,3710.17,3710.17,3710.17,3100],["2016-12-27",3802.92,3802.92,3802.92,3802.92,100],["2016-12-28",3524.66,3756.54,3524.66,3756.54,27720],["2016-12-29",3663.79,3802.92,3663.79,3802.92,4800],["2016-12-30",3802.92,4127.56,3802.92,4127.56,13000],["2017-01-03",4127.56,4127.56,4127.56,4127.56,0],["2017-01-04",4127.56,4127.56,4127.56,4127.56,0],["2017-01-05",4127.56,4127.56,4127.56,4127.56,20],["2017-01-06",4127.56,4127.56,4127.56,4127.56,0],["2017-01-09",4127.56,4127.56,4127.56,4127.56,0],["2017-01-10",4127.56,4127.56,4127.56,4127.56,0],["2017-01-11",4127.56,4127.56,4127.56,4127.56,0],["2017-01-12",4127.56,4127.56,4127.56,4127.56,0],["2017-01-13",4081.18,4127.56,4081.18,4127.56,38000],["2017-01-16",4127.56,4127.56,4127.56,4127.56,0],["2017-01-17",3942.05,4127.56,3942.05,4127.56,1300],["2017-01-18",3942.05,4127.56,3756.54,3802.92,10500],["2017-01-19",3756.54,3756.54,3756.54,3756.54,10000],["2017-01-20",4034.81,4127.56,4034.81,4127.56,300],["2017-01-23",4127.56,4127.56,4127.56,4127.56,0],["2017-01-24",4127.56,4127.56,4127.56,4127.56,10800],["2017-01-25",4081.18,4127.56,4081.18,4081.18,10700],["2017-02-02",4081.18,4127.56,4081.18,4127.56,1200],["2017-02-03",4127.56,4127.56,4127.56,4127.56,0],["2017-02-06",4127.56,4127.56,4081.18,4127.56,43700],["2017-02-07",4127.56,4127.56,4081.18,4127.56,30100],["2017-02-08",4127.56,4127.56,4127.56,4127.56,27520],["2017-02-09",4127.56,4127.56,4127.56,4127.56,45000],["2017-02-10",4127.56,4127.56,4127.56,4127.56,44500],["2017-02-13",4081.18,4127.56,4081.18,4127.56,77000],["2017-02-14",3942.05,4127.56,3942.05,4127.56,108710],["2017-02-15",4127.56,4127.56,4127.56,4127.56,59000],["2017-02-16",4081.18,4081.18,4081.18,4081.18,1000],["2017-02-17",4081.18,4127.56,4081.18,4127.56,24200],["2017-02-20",4081.18,4081.18,4081.18,4081.18,32500],["2017-02-21",4081.18,4452.2,4081.18,4452.2,4550],["2017-02-22",4266.69,4266.69,4266.69,4266.69,200],["2017-02-23",4173.94,4405.82,3988.43,4405.82,2500],["2017-02-24",4081.18,4081.18,4081.18,4081.18,100],["2017-02-27",4081.18,4081.18,4081.18,4081.18,0],["2017-02-28",4173.94,4173.94,4173.94,4173.94,100],["2017-03-01",4173.94,4405.82,4081.18,4081.18,15900],["2017-03-02",4173.94,4173.94,4173.94,4173.94,100],["2017-03-03",4173.94,4173.94,4173.94,4173.94,0],["2017-03-06",4173.94,4173.94,4173.94,4173.94,0],["2017-03-07",4173.94,4173.94,4173.94,4173.94,0],["2017-03-08",3849.3,4127.56,3849.3,4127.56,3110],["2017-03-09",3849.3,4313.07,3849.3,4313.07,33300],["2017-03-10",3988.43,4266.69,3988.43,4266.69,6200],["2017-03-13",3942.05,4220.31,3942.05,4220.31,7310],["2017-03-14",3942.05,4173.94,3942.05,4173.94,14270],["2017-03-15",4081.18,4127.56,4081.18,4127.56,19820],["2017-03-16",3988.43,4173.94,3988.43,4173.94,320],["2017-03-17",4081.18,4127.56,4081.18,4127.56,7300],["2017-03-20",3988.43,4081.18,3988.43,4081.18,20840],["2017-03-21",4081.18,4452.2,4081.18,4081.18,2750],["2017-03-22",4081.18,4173.94,4081.18,4173.94,18320],["2017-03-23",4173.94,4173.94,4173.94,4173.94,50],["2017-03-24",3942.05,4127.56,3942.05,4127.56,320],["2017-03-27",4081.18,4173.94,4034.81,4173.94,11620],["2017-03-28",4173.94,4173.94,4173.94,4173.94,0],["2017-03-29",4173.94,4173.94,4173.94,4173.94,0],["2017-03-30",4081.18,4127.56,4081.18,4081.18,3600],["2017-03-31",4127.56,4127.56,4081.18,4081.18,64980],["2017-04-03",4034.81,4173.94,4034.81,4173.94,2000],["2017-04-04",3942.05,4266.69,3895.67,4266.69,6400],["2017-04-05",4081.18,4220.31,4081.18,4220.31,15200],["2017-04-07",4220.31,4220.31,4220.31,4220.31,0],["2017-04-10",4220.31,4220.31,4220.31,4220.31,0],["2017-04-11",4081.18,4173.94,4081.18,4173.94,2700],["2017-04-12",3942.05,4127.56,3942.05,4081.18,42200],["2017-04-13",4081.18,4081.18,4081.18,4081.18,19900],["2017-04-14",3895.67,4081.18,3895.67,4081.18,600],["2017-04-17",4081.18,4081.18,4034.81,4034.81,40000],["2017-04-18",4034.81,4034.81,4034.81,4034.81,40000],["2017-04-19",3988.43,3988.43,3988.43,3988.43,10800],["2017-04-20",3988.43,3988.43,3988.43,3988.43,0],["2017-04-21",3988.43,3988.43,3988.43,3988.43,8700],["2017-04-24",3988.43,3988.43,3988.43,3988.43,3000],["2017-04-25",3942.05,3988.43,3942.05,3942.05,33000],["2017-04-26",3942.05,3942.05,3942.05,3942.05,0],["2017-04-27",3942.05,3942.05,3942.05,3942.05,20000],["2017-04-28",3895.67,3895.67,3895.67,3895.67,3000],["2017-05-03",3942.05,3942.05,3942.05,3942.05,15720],["2017-05-04",3942.05,3942.05,3942.05,3942.05,10000],["2017-05-05",3988.43,3988.43,3942.05,3988.43,5600],["2017-05-08",3988.43,3988.43,3988.43,3988.43,0],["2017-05-09",3942.05,3942.05,3942.05,3942.05,4858],["2017-05-10",3942.05,3942.05,3942.05,3942.05,0],["2017-05-11",3942.05,3942.05,3942.05,3942.05,90],["2017-05-12",3710.17,3710.17,3710.17,3710.17,100],["2017-05-15",3663.79,3663.79,3663.79,3663.79,5000],["2017-05-16",3710.17,3710.17,3710.17,3710.17,2200],["2017-05-17",3710.17,3710.17,3710.17,3710.17,700],["2017-05-18",3710.17,3710.17,3710.17,3710.17,0],["2017-05-19",3988.43,3988.43,3710.17,3710.17,6500],["2017-05-22",3710.17,3710.17,3710.17,3710.17,0],["2017-05-23",3710.17,3710.17,3710.17,3710.17,13100],["2017-05-24",3710.17,3710.17,3710.17,3710.17,0],["2017-05-25",3756.54,3756.54,3617.41,3617.41,900],["2017-05-26",3617.41,3617.41,3617.41,3617.41,0],["2017-05-29",3617.41,3617.41,3617.41,3617.41,0],["2017-05-30",3617.41,3617.41,3617.41,3617.41,15000],["2017-05-31",3617.41,3617.41,3617.41,3617.41,8000],["2017-06-01",3617.41,3617.41,3617.41,3617.41,0],["2017-06-02",3617.41,3617.41,3617.41,3617.41,0],["2017-06-05",3617.41,3617.41,3617.41,3617.41,0],["2017-06-06",3617.41,3617.41,3617.41,3617.41,0],["2017-06-07",3663.79,3663.79,3663.79,3663.79,600],["2017-06-08",3663.79,3663.79,3663.79,3663.79,0],["2017-06-09",3663.79,3663.79,3663.79,3663.79,0],["2017-06-12",3663.79,3663.79,3663.79,3663.79,0],["2017-06-13",3663.79,3663.79,3663.79,3663.79,0],["2017-06-14",3942.05,3942.05,3942.05,3942.05,100],["2017-06-15",3617.41,3617.41,3617.41,3617.41,800],["2017-06-16",3617.41,3617.41,3617.41,3617.41,0],["2017-06-19",3617.41,3617.41,3617.41,3617.41,0],["2017-06-20",3710.17,3710.17,3710.17,3710.17,200],["2017-06-21",3710.17,3710.17,3710.17,3710.17,12],["2017-06-22",3710.17,3710.17,3710.17,3710.17,200],["2017-06-23",3710.17,3710.17,3710.17,3710.17,0],["2017-06-26",3895.67,3895.67,3895.67,3895.67,100],["2017-06-27",3617.41,3617.41,3617.41,3617.41,100],["2017-06-28",3617.41,3617.41,3617.41,3617.41,0],["2017-06-29",3571.03,3756.54,3571.03,3756.54,800],["2017-06-30",3710.17,3942.05,3710.17,3942.05,6900],["2017-07-03",3942.05,3942.05,3942.05,3942.05,0],["2017-07-04",3942.05,3942.05,3942.05,3942.05,0],["2017-07-05",3942.05,3942.05,3942.05,3942.05,0],["2017-07-06",3942.05,3942.05,3942.05,3942.05,0],["2017-07-07",3849.3,3849.3,3710.17,3710.17,2500],["2017-07-10",3710.17,3756.54,3710.17,3756.54,12100],["2017-07-11",3849.3,4127.56,3849.3,4127.56,400],["2017-07-12",4034.81,4081.18,4034.81,4081.18,1200],["2017-07-13",3849.3,4034.81,3849.3,4034.81,1300],["2017-07-14",3895.67,4359.45,3849.3,3942.05,4800],["2017-07-17",3802.92,4127.56,3802.92,4127.56,2200],["2017-07-18",3942.05,4127.56,3942.05,4127.56,400],["2017-07-19",3942.05,4127.56,3942.05,4127.56,2900],["2017-07-20",3942.05,4127.56,3756.54,4127.56,8366],["2017-07-21",3942.05,4359.45,3756.54,3942.05,15000],["2017-07-24",3710.17,3849.3,3617.41,3849.3,4200],["2017-07-25",3849.3,3895.67,3849.3,3895.67,200],["2017-07-26",3849.3,3849.3,3756.54,3756.54,1800],["2017-07-27",3663.79,3663.79,3663.79,3663.79,2500],["2017-07-28",3802.92,3802.92,3802.92,3802.92,100],["2017-07-31",3802.92,3802.92,3802.92,3802.92,0],["2017-08-01",3756.54,3756.54,3756.54,3756.54,10000],["2017-08-02",3617.41,3756.54,3571.03,3756.54,2700],["2017-08-03",3710.17,3756.54,3710.17,3756.54,3035],["2017-08-04",3524.66,3617.41,3478.28,3617.41,17800],["2017-08-07",3617.41,3617.41,3617.41,3617.41,0],["2017-08-08",3617.41,3617.41,3478.28,3571.03,6200],["2017-08-09",3571.03,3571.03,3524.66,3524.66,5500],["2017-08-10",3478.28,3478.28,3431.9,3431.9,5400],["2017-08-11",3385.53,3617.41,3385.53,3617.41,2230],["2017-08-14",3617.41,3617.41,3617.41,3617.41,0],["2017-08-15",3617.41,3617.41,3617.41,3617.41,0],["2017-08-16",3617.41,3617.41,3617.41,3617.41,2031],["2017-08-17",3617.41,3617.41,3617.41,3617.41,5100],["2017-08-18",3571.03,3571.03,3571.03,3571.03,500],["2017-08-21",3571.03,3571.03,3571.03,3571.03,1000],["2017-08-22",3571.03,3571.03,3571.03,3571.03,4000],["2017-08-23",3571.03,3571.03,3571.03,3571.03,0],["2017-08-24",3478.28,3571.03,3478.28,3571.03,1600],["2017-08-25",3571.03,3571.03,3571.03,3571.03,0],["2017-08-28",3571.03,3571.03,3571.03,3571.03,0],["2017-08-29",3617.41,3617.41,3617.41,3617.41,7800],["2017-08-30",3663.79,3663.79,3663.79,3663.79,11000],["2017-08-31",3663.79,3663.79,3663.79,3663.79,0],["2017-09-01",3663.79,3663.79,3663.79,3663.79,20],["2017-09-05",3663.79,3663.79,3663.79,3663.79,0],["2017-09-06",3663.79,3663.79,3663.79,3663.79,0],["2017-09-07",3663.79,3663.79,3663.79,3663.79,0],["2017-09-08",3478.28,3478.28,3478.28,3478.28,2200],["2017-09-11",3478.28,3478.28,3478.28,3478.28,0],["2017-09-12",3478.28,3478.28,3478.28,3478.28,0],["2017-09-13",3663.79,3663.79,3663.79,3663.79,100],["2017-09-14",3663.79,3663.79,3663.79,3663.79,0],["2017-09-15",3663.79,3663.79,3663.79,3663.79,0],["2017-09-18",3663.79,3663.79,3663.79,3663.79,0],["2017-09-19",3663.79,3663.79,3663.79,3663.79,0],["2017-09-20",3663.79,3663.79,3663.79,3663.79,0],["2017-09-21",3663.79,3663.79,3663.79,3663.79,10],["2017-09-22",3524.66,3571.03,3524.66,3571.03,4500],["2017-09-25",3895.67,3895.67,3895.67,3895.67,100],["2017-09-26",3895.67,3895.67,3895.67,3895.67,0],["2017-09-27",3895.67,3895.67,3895.67,3895.67,0],["2017-09-28",3524.66,3663.79,3524.66,3663.79,1100],["2017-09-29",3385.53,3617.41,3385.53,3524.66,2200],["2017-10-02",3524.66,3524.66,3524.66,3524.66,0],["2017-10-03",3524.66,3524.66,3524.66,3524.66,0],["2017-10-04",3524.66,3524.66,3524.66,3524.66,0],["2017-10-05",3524.66,3524.66,3524.66,3524.66,0],["2017-10-06",3524.66,3524.66,3524.66,3524.66,0],["2017-10-09",3524.66,3524.66,3524.66,3524.66,0],["2017-10-10",3524.66,3524.66,3524.66,3524.66,0],["2017-10-11",3571.03,3571.03,3571.03,3571.03,50700],["2017-10-12",3710.17,3710.17,3710.17,3710.17,800],["2017-10-13",3710.17,3710.17,3710.17,3710.17,0],["2017-10-16",3710.17,3710.17,3710.17,3710.17,0],["2017-10-17",3710.17,3710.17,3710.17,3710.17,40],["2017-10-18",3710.17,3710.17,3710.17,3710.17,0],["2017-10-19",3524.66,3524.66,3524.66,3524.66,2500],["2017-10-20",3524.66,3524.66,3524.66,3524.66,0],["2017-10-23",3478.28,3663.79,3200.02,3663.79,50100],["2017-10-24",3431.9,3431.9,3339.15,3339.15,33740],["2017-10-25",3339.15,3339.15,3339.15,3339.15,0],["2017-10-26",3339.15,3339.15,3339.15,3339.15,0],["2017-10-27",3339.15,3339.15,3339.15,3339.15,0],["2017-10-30",3060.89,3200.02,3060.89,3200.02,3100],["2017-10-31",3246.4,3246.4,3246.4,3246.4,1900],["2017-11-01",3524.66,3524.66,3524.66,3524.66,100],["2017-11-02",3200.02,3200.02,3200.02,3200.02,4830],["2017-11-03",3200.02,3200.02,3200.02,3200.02,0],["2017-11-06",3200.02,3200.02,3200.02,3200.02,0],["2017-11-07",3200.02,3200.02,3200.02,3200.02,0],["2017-11-08",3200.02,3200.02,3200.02,3200.02,0],["2017-11-09",3200.02,3200.02,3200.02,3200.02,60],["2017-11-10",3200.02,3200.02,3200.02,3200.02,0],["2017-11-13",3200.02,3200.02,3200.02,3200.02,10],["2017-11-14",3200.02,3200.02,3200.02,3200.02,0],["2017-11-15",3200.02,3200.02,3200.02,3200.02,0],["2017-11-16",3200.02,3200.02,3200.02,3200.02,0],["2017-11-17",3200.02,3200.02,3200.02,3200.02,0],["2017-11-20",3200.02,3200.02,3200.02,3200.02,0],["2017-11-21",3431.9,3431.9,3431.9,3431.9,100],["2017-11-22",3431.9,3431.9,3431.9,3431.9,0],["2017-11-23",3431.9,3431.9,3431.9,3431.9,0],["2017-11-24",3107.26,3107.26,3107.26,3107.26,600],["2017-11-27",3107.26,3107.26,3107.26,3107.26,0],["2017-11-28",3107.26,3107.26,3107.26,3107.26,0],["2017-11-29",3107.26,3107.26,3107.26,3107.26,0],["2017-11-30",2875.38,3014.51,2875.38,3014.51,4600],["2017-12-01",3292.77,3292.77,3292.77,3292.77,100],["2017-12-04",3478.28,3478.28,3478.28,3478.28,100],["2017-12-05",3571.03,3571.03,3571.03,3571.03,100],["2017-12-06",3571.03,3571.03,3571.03,3571.03,0],["2017-12-07",3246.4,3246.4,3246.4,3246.4,1400],["2017-12-08",3014.51,3431.9,2968.13,3431.9,6500],["2017-12-11",3107.26,3107.26,3107.26,3107.26,1100],["2017-12-12",3385.53,3385.53,3385.53,3385.53,100],["2017-12-13",3060.89,3060.89,3060.89,3060.89,12900],["2017-12-14",2782.62,2829.0,2782.62,2829.0,300],["2017-12-15",2550.74,3107.26,2550.74,3107.26,5100],["2017-12-18",3385.53,3385.53,3385.53,3385.53,200],["2017-12-19",3060.89,3060.89,3060.89,3060.89,19100],["2017-12-20",3060.89,3060.89,3060.89,3060.89,0],["2017-12-21",3060.89,3060.89,3060.89,3060.89,3100],["2017-12-22",3339.15,3339.15,3339.15,3339.15,100],["2017-12-25",3339.15,3339.15,3339.15,3339.15,0],["2017-12-26",3014.51,3292.77,3014.51,3292.77,357],["2017-12-27",3571.03,3571.03,3571.03,3571.03,5500],["2017-12-28",3571.03,3571.03,3571.03,3571.03,0],["2017-12-29",3524.66,3524.66,3524.66,3524.66,20000],["2018-01-02",3200.02,3200.02,3200.02,3200.02,9900],["2018-01-03",3200.02,3200.02,3200.02,3200.02,0],["2018-01-04",3200.02,3200.02,3200.02,3200.02,0],["2018-01-05",3385.53,3385.53,3385.53,3385.53,100],["2018-01-08",3385.53,3385.53,3385.53,3385.53,0],["2018-01-09",3385.53,3385.53,3385.53,3385.53,20],["2018-01-10",3385.53,3385.53,3385.53,3385.53,0],["2018-01-11",3060.89,3060.89,3060.89,3060.89,120],["2018-01-12",3060.89,3060.89,3060.89,3060.89,0],["2018-01-15",2782.62,2782.62,2782.62,2782.62,510],["2018-01-16",3060.89,3060.89,3060.89,3060.89,100],["2018-01-17",3060.89,3060.89,3060.89,3060.89,1000],["2018-01-18",3060.89,3060.89,3060.89,3060.89,0],["2018-01-19",3014.51,3014.51,3014.51,3014.51,1000],["2018-01-22",3014.51,3014.51,3014.51,3014.51,0],["2018-01-23",3014.51,3014.51,3014.51,3014.51,600],["2018-01-24",3014.51,3014.51,3014.51,3014.51,0],["2018-01-25",2875.38,2875.38,2736.25,2782.62,16600],["2018-01-26",3060.89,3060.89,3060.89,3060.89,140],["2018-01-29",3060.89,3060.89,3060.89,3060.89,0],["2018-01-30",3292.77,3292.77,3292.77,3292.77,100],["2018-01-31",3571.03,3571.03,3571.03,3571.03,100],["2018-02-01",3246.4,3246.4,3246.4,3246.4,1100],["2018-02-02",2968.13,2968.13,2968.13,2968.13,1800],["2018-02-05",2968.13,2968.13,2968.13,2968.13,0],["2018-02-06",2968.13,2968.13,2968.13,2968.13,0],["2018-02-07",2968.13,2968.13,2968.13,2968.13,0],["2018-02-08",2782.62,2782.62,2782.62,2782.62,2000],["2018-02-09",2504.36,2782.62,2504.36,2782.62,15000],["2018-02-12",2782.62,2782.62,2782.62,2782.62,0],["2018-02-13",3014.51,3014.51,3014.51,3014.51,100],["2018-02-21",3014.51,3014.51,3014.51,3014.51,0],["2018-02-22",3014.51,3014.51,3014.51,3014.51,0],["2018-02-23",2921.76,2921.76,2921.76,2921.76,100],["2018-02-26",2921.76,2921.76,2921.76,2921.76,0],["2018-02-27",2643.49,2875.38,2643.49,2875.38,1100],["2018-02-28",3153.64,3153.64,3153.64,3153.64,100],["2018-03-01",3014.51,3014.51,2875.38,3014.51,35120],["2018-03-02",2782.62,2968.13,2782.62,2968.13,400],["2018-03-05",2968.13,2968.13,2968.13,2968.13,0],["2018-03-06",2968.13,2968.13,2968.13,2968.13,27],["2018-03-07",2782.62,2968.13,2782.62,2968.13,300],["2018-03-08",3014.51,3014.51,3014.51,3014.51,523],["2018-03-09",3014.51,3014.51,3014.51,3014.51,0],["2018-03-12",3014.51,3014.51,2921.76,2921.76,11700],["2018-03-13",2875.38,3060.89,2875.38,2921.76,840],["2018-03-14",2921.76,3107.26,2921.76,3107.26,2000],["2018-03-15",3060.89,3060.89,3060.89,3060.89,900],["2018-03-16",3014.51,3014.51,3014.51,3014.51,1400],["2018-03-19",3014.51,3014.51,2968.13,2968.13,6400],["2018-03-20",2921.76,2921.76,2921.76,2921.76,22100],["2018-03-21",2921.76,2921.76,2875.38,2875.38,5100],["2018-03-22",2921.76,2921.76,2921.76,2921.76,1900],["2018-03-23",2921.76,2921.76,2921.76,2921.76,6800],["2018-03-26",2921.76,2921.76,2643.49,2643.49,57800],["2018-03-27",2698.57,2808.71,2533.35,2808.71,85740],["2018-03-28",2808.71,2808.71,2808.71,2808.71,0],["2018-03-29",2808.71,2808.71,2808.71,2808.71,0],["2018-03-30",2808.71,2863.78,2808.71,2808.71,3000],["2018-04-02",2533.35,2533.35,2533.35,2533.35,1600],["2018-04-03",2533.35,2533.35,2533.35,2533.35,0],["2018-04-04",2698.57,2698.57,2698.57,2698.57,200],["2018-04-05",2698.57,2698.57,2698.57,2698.57,500],["2018-04-06",2698.57,2698.57,2698.57,2698.57,0],["2018-04-09",2753.64,2753.64,2753.64,2753.64,100],["2018-04-10",2588.42,2753.64,2588.42,2753.64,200],["2018-04-11",2753.64,2753.64,2753.64,2753.64,0],["2018-04-12",2698.57,2698.57,2478.27,2478.27,7400],["2018-04-13",2478.27,2478.27,2478.27,2478.27,4900],["2018-04-16",2478.27,2478.27,2478.27,2478.27,40],["2018-04-17",2478.27,2478.27,2478.27,2478.27,1400],["2018-04-18",2478.27,2478.27,2478.27,2478.27,100],["2018-04-19",2533.35,2588.42,2368.13,2588.42,7700],["2018-04-20",2643.49,2753.64,2588.42,2753.64,13400],["2018-04-23",2753.64,2753.64,2753.64,2753.64,0],["2018-04-24",2808.71,2808.71,2808.71,2808.71,100],["2018-04-26",2808.71,2808.71,2808.71,2808.71,0],["2018-04-27",2588.42,2753.64,2588.42,2753.64,14100],["2018-05-02",2643.49,2643.49,2643.49,2643.49,400],["2018-05-03",2643.49,2698.57,2533.35,2698.57,13500],["2018-05-04",2643.49,2643.49,2643.49,2643.49,7800],["2018-05-07",2478.27,2698.57,2478.27,2643.49,11200],["2018-05-08",2643.49,2643.49,2588.42,2588.42,2800],["2018-05-09",2643.49,2698.57,2643.49,2698.57,3100],["2018-05-10",2753.64,2753.64,2753.64,2753.64,2800],["2018-05-11",2753.64,2753.64,2753.64,2753.64,100],["2018-05-14",2753.64,2808.71,2753.64,2753.64,13200],["2018-05-15",2808.71,3029.0,2808.71,3029.0,11700],["2018-05-16",3029.0,3304.37,2863.78,2863.78,5200],["2018-05-17",2918.86,3029.0,2918.86,3029.0,200],["2018-05-18",2808.71,3029.0,2808.71,3029.0,15000],["2018-05-21",3304.37,3304.37,3139.15,3139.15,4800],["2018-05-22",3194.22,3414.51,2973.93,3414.51,19200],["2018-05-23",3359.44,3744.95,3359.44,3744.95,95500],["2018-05-24",3414.51,3414.51,3414.51,3414.51,100],["2018-05-25",3194.22,3194.22,3194.22,3194.22,100],["2018-05-28",3084.08,3084.08,3029.0,3029.0,900],["2018-05-29",3249.29,3249.29,2863.78,3084.08,9900],["2018-05-30",3249.29,3249.29,3249.29,3249.29,3500],["2018-05-31",3359.44,3414.51,3359.44,3414.51,16500],["2018-06-01",3414.51,3744.95,3414.51,3469.58,8500],["2018-06-04",3469.58,3469.58,3469.58,3469.58,0],["2018-06-05",3359.44,3800.02,3359.44,3800.02,20700],["2018-06-06",3800.02,3800.02,3800.02,3800.02,0],["2018-06-07",3855.09,3855.09,3524.66,3524.66,3200],["2018-06-08",3524.66,3524.66,3524.66,3524.66,0],["2018-06-11",3744.95,3744.95,3744.95,3744.95,2000],["2018-06-12",3634.8,3855.09,3634.8,3689.88,3400],["2018-06-13",3855.09,4020.31,3634.8,3965.24,71920],["2018-06-14",3965.24,3965.24,3855.09,3855.09,114100],["2018-06-15",3855.09,3855.09,3855.09,3855.09,21000],["2018-06-18",3524.66,3855.09,3524.66,3855.09,10500],["2018-06-19",3689.88,3855.09,3689.88,3855.09,2100],["2018-06-20",3634.8,3855.09,3634.8,3855.09,400],["2018-06-21",3689.88,4240.6,3689.88,3855.09,28800],["2018-06-22",3910.17,3910.17,3910.17,3910.17,500],["2018-06-25",3910.17,3910.17,3910.17,3910.17,0],["2018-06-26",3855.09,4295.68,3524.66,3634.8,480300],["2018-06-27",3634.8,3634.8,3634.8,3634.8,0],["2018-06-28",3855.09,3855.09,3855.09,3855.09,100],["2018-06-29",4185.53,4240.6,3579.73,4240.6,234000],["2018-07-02",3910.17,3910.17,3910.17,3910.17,100],["2018-07-03",3910.17,3910.17,3910.17,3910.17,0],["2018-07-04",3689.88,3689.88,3689.88,3689.88,100],["2018-07-05",3689.88,3689.88,3689.88,3689.88,0],["2018-07-06",3689.88,3689.88,3689.88,3689.88,5000],["2018-07-09",3855.09,3855.09,3855.09,3855.09,20000],["2018-07-10",4240.6,4240.6,3855.09,4130.46,51160],["2018-07-11",4460.89,4460.89,4460.89,4460.89,100],["2018-07-12",4020.31,4405.82,4020.31,4020.31,20200],["2018-07-13",3855.09,4405.82,3855.09,4405.82,50131],["2018-07-16",4405.82,4405.82,4405.82,4405.82,0],["2018-07-17",4020.31,4020.31,4020.31,4020.31,100],["2018-07-18",4020.31,4020.31,4020.31,4020.31,0],["2018-07-19",4020.31,4020.31,4020.31,4020.31,0],["2018-07-20",4020.31,4020.31,4020.31,4020.31,0],["2018-07-23",4020.31,4020.31,4020.31,4020.31,0],["2018-07-24",4020.31,4020.31,4020.31,4020.31,0],["2018-07-25",4020.31,4350.75,4020.31,4350.75,1800],["2018-07-26",4350.75,4736.26,4350.75,4736.26,1000],["2018-07-27",4736.26,4736.26,4736.26,4736.26,0],["2018-07-30",4736.26,4736.26,4736.26,4736.26,0],["2018-07-31",4736.26,4736.26,4736.26,4736.26,0],["2018-08-01",4295.68,4350.75,4295.68,4350.75,2500],["2018-08-02",4350.75,4350.75,4350.75,4350.75,0],["2018-08-03",3965.24,3965.24,3965.24,3965.24,2800],["2018-08-06",3965.24,3965.24,3965.24,3965.24,0],["2018-08-07",4350.75,4350.75,4350.75,4350.75,100],["2018-08-08",4350.75,4350.75,4350.75,4350.75,0],["2018-08-09",4350.75,4350.75,4350.75,4350.75,0],["2018-08-10",4350.75,4350.75,4350.75,4350.75,0],["2018-08-13",4350.75,4350.75,4350.75,4350.75,0],["2018-08-14",4350.75,4350.75,4350.75,4350.75,0],["2018-08-15",4350.75,4350.75,4350.75,4350.75,0],["2018-08-16",4350.75,4350.75,4350.75,4350.75,0],["2018-08-17",4350.75,4350.75,4350.75,4350.75,0],["2018-08-20",4350.75,4350.75,4350.75,4350.75,0],["2018-08-21",4350.75,4350.75,4350.75,4350.75,0],["2018-08-22",4350.75,4350.75,4350.75,4350.75,0],["2018-08-23",4350.75,4350.75,4350.75,4350.75,0],["2018-08-24",4350.75,4350.75,4350.75,4350.75,0],["2018-08-27",4350.75,4350.75,4350.75,4350.75,0],["2018-08-28",4350.75,4350.75,4350.75,4350.75,0],["2018-08-29",3965.24,4020.31,3965.24,4020.31,200],["2018-08-30",3744.95,3744.95,3744.95,3744.95,100],["2018-08-31",3744.95,3744.95,3744.95,3744.95,0],["2018-09-04",3744.95,3744.95,3744.95,3744.95,0],["2018-09-05",4075.39,4075.39,4075.39,4075.39,100],["2018-09-06",4075.39,4075.39,4075.39,4075.39,0],["2018-09-07",4075.39,4075.39,4075.39,4075.39,0],["2018-09-10",4075.39,4075.39,4075.39,4075.39,400],["2018-09-11",4075.39,4075.39,4075.39,4075.39,0],["2018-09-12",4075.39,4075.39,4075.39,4075.39,0],["2018-09-13",3744.95,3744.95,3744.95,3744.95,100],["2018-09-14",3744.95,3744.95,3744.95,3744.95,0],["2018-09-17",3744.95,3744.95,3744.95,3744.95,0],["2018-09-18",3744.95,3744.95,3744.95,3744.95,0],["2018-09-19",3744.95,3744.95,3744.95,3744.95,0],["2018-09-20",4020.31,4020.31,3524.66,3524.66,5100],["2018-09-21",3469.58,3469.58,3469.58,3469.58,3200],["2018-09-24",3469.58,3469.58,3469.58,3469.58,0],["2018-09-25",3579.73,3579.73,3579.73,3579.73,1000],["2018-09-26",3910.17,3910.17,3855.09,3855.09,35100],["2018-09-27",3800.02,3800.02,3744.95,3744.95,200],["2018-09-28",3634.8,3634.8,3634.8,3634.8,100],["2018-10-01",3634.8,3634.8,3634.8,3634.8,0],["2018-10-02",3634.8,3634.8,3634.8,3634.8,0],["2018-10-03",3634.8,3634.8,3634.8,3634.8,0],["2018-10-04",3689.88,3689.88,3634.8,3634.8,500],["2018-10-05",3800.02,3800.02,3800.02,3800.02,1000],["2018-10-08",3800.02,3800.02,3800.02,3800.02,0],["2018-10-09",3800.02,3800.02,3800.02,3800.02,0],["2018-10-10",3800.02,3800.02,3800.02,3800.02,0],["2018-10-11",3800.02,3800.02,3800.02,3800.02,0],["2018-10-12",3800.02,3800.02,3800.02,3800.02,0],["2018-10-15",3800.02,3800.02,3800.02,3800.02,0],["2018-10-16",3800.02,3800.02,3800.02,3800.02,0],["2018-10-17",3800.02,3800.02,3800.02,3800.02,0],["2018-10-18",3800.02,3800.02,3800.02,3800.02,0],["2018-10-19",3800.02,3800.02,3800.02,3800.02,0],["2018-10-22",3800.02,3800.02,3800.02,3800.02,0],["2018-10-23",3800.02,3800.02,3800.02,3800.02,0],["2018-10-24",3800.02,3800.02,3800.02,3800.02,0],["2018-10-25",3800.02,3800.02,3800.02,3800.02,0],["2018-10-26",3800.02,3800.02,3800.02,3800.02,0],["2018-10-29",3800.02,3800.02,3800.02,3800.02,0],["2018-10-30",3800.02,3800.02,3800.02,3800.02,0],["2018-10-31",3800.02,3800.02,3800.02,3800.02,0],["2018-11-01",3800.02,3800.02,3800.02,3800.02,0],["2018-11-02",3800.02,3800.02,3800.02,3800.02,0],["2018-11-05",3800.02,3800.02,3800.02,3800.02,0],["2018-11-06",3800.02,3800.02,3800.02,3800.02,0],["2018-11-07",3800.02,3800.02,3800.02,3800.02,0],["2018-11-08",3800.02,3800.02,3800.02,3800.02,0],["2018-11-09",3800.02,3800.02,3800.02,3800.02,0],["2018-11-12",3800.02,3800.02,3800.02,3800.02,0],["2018-11-13",3800.02,3800.02,3800.02,3800.02,0],["2018-11-14",3469.58,4075.39,3469.58,4075.39,300],["2018-11-15",4405.82,4405.82,4405.82,4405.82,100],["2018-11-16",4405.82,4405.82,4405.82,4405.82,0],["2018-11-19",4405.82,4405.82,4405.82,4405.82,0],["2018-11-20",4626.11,4681.19,4626.11,4681.19,200],["2018-11-21",4681.19,4681.19,4681.19,4681.19,0],["2018-11-22",4240.6,4240.6,4240.6,4240.6,100],["2018-11-23",4240.6,4240.6,4240.6,4240.6,0],["2018-11-26",4626.11,4626.11,4626.11,4626.11,100],["2018-11-27",4626.11,4626.11,4626.11,4626.11,0],["2018-11-28",4626.11,4626.11,4626.11,4626.11,0],["2018-11-29",4626.11,4626.11,4626.11,4626.11,0],["2018-11-30",4405.82,4405.82,4405.82,4405.82,1000],["2018-12-03",4405.82,4405.82,4405.82,4405.82,0],["2018-12-04",4405.82,4405.82,4405.82,4405.82,0],["2018-12-05",3965.24,3965.24,3965.24,3965.24,1300],["2018-12-06",3634.8,3634.8,3579.73,3579.73,200],["2018-12-07",3579.73,3579.73,3579.73,3579.73,0],["2018-12-10",3579.73,3579.73,3579.73,3579.73,0],["2018-12-11",3579.73,3579.73,3579.73,3579.73,0],["2018-12-12",3579.73,3579.73,3579.73,3579.73,0],["2018-12-13",3579.73,3579.73,3579.73,3579.73,0],["2018-12-14",3579.73,3579.73,3579.73,3579.73,0],["2018-12-17",3579.73,3579.73,3579.73,3579.73,0],["2018-12-18",3910.17,3910.17,3910.17,3910.17,100],["2018-12-19",3910.17,3910.17,3910.17,3910.17,5500],["2018-12-20",3910.17,3910.17,3910.17,3910.17,0],["2018-12-21",3910.17,3910.17,3910.17,3910.17,0],["2018-12-24",3910.17,3910.17,3910.17,3910.17,0],["2018-12-25",3910.17,4240.6,3910.17,4240.6,300],["2018-12-26",4626.11,4626.11,3910.17,4626.11,17800],["2018-12-27",4626.11,4626.11,4626.11,4626.11,2140000],["2018-12-28",4240.6,4626.11,4240.6,4626.11,10200],["2019-01-02",4185.53,4185.53,4185.53,4185.53,100],["2019-01-03",4185.53,4185.53,4185.53,4185.53,0],["2019-01-04",4185.53,4185.53,4185.53,4185.53,0],["2019-01-07",4185.53,4185.53,4185.53,4185.53,0],["2019-01-08",4185.53,4185.53,4185.53,4185.53,0],["2019-01-09",4185.53,4185.53,4185.53,4185.53,0],["2019-01-10",4185.53,4185.53,4185.53,4185.53,0],["2019-01-11",3800.02,3800.02,3800.02,3800.02,100],["2019-01-14",3800.02,3800.02,3800.02,3800.02,0],["2019-01-15",3800.02,3800.02,3800.02,3800.02,0],["2019-01-16",3800.02,3800.02,3800.02,3800.02,0],["2019-01-17",3800.02,3800.02,3800.02,3800.02,0],["2019-01-18",3800.02,3800.02,3800.02,3800.02,0],["2019-01-21",3800.02,3800.02,3800.02,3800.02,0],["2019-01-22",3800.02,3800.02,3800.02,3800.02,0],["2019-01-23",3524.66,3524.66,3524.66,3524.66,100],["2019-01-24",3524.66,3524.66,3524.66,3524.66,0],["2019-01-25",3855.09,3855.09,3524.66,3524.66,1300],["2019-01-28",3524.66,3524.66,3524.66,3524.66,0],["2019-01-29",3800.02,3800.02,3304.37,3304.37,1100],["2019-01-30",3579.73,3579.73,3139.15,3139.15,200],["2019-01-31",3029.0,3029.0,3029.0,3029.0,100],["2019-02-01",3304.37,3304.37,3304.37,3304.37,100],["2019-02-11",3634.8,3634.8,3634.8,3634.8,100],["2019-02-12",3579.73,3634.8,3579.73,3634.8,500],["2019-02-13",3855.09,3855.09,3855.09,3855.09,100],["2019-02-14",3855.09,3855.09,3855.09,3855.09,100],["2019-02-15",4240.6,4240.6,4240.6,4240.6,100],["2019-02-18",4626.11,4626.11,3855.09,3855.09,1100],["2019-02-19",3855.09,3855.09,3855.09,3855.09,200],["2019-02-20",3855.09,3855.09,3855.09,3855.09,0],["2019-02-21",3579.73,3855.09,3579.73,3855.09,700],["2019-02-22",3855.09,3855.09,3855.09,3855.09,0],["2019-02-25",3855.09,3855.09,3855.09,3855.09,0],["2019-02-26",3855.09,3855.09,3855.09,3855.09,0],["2019-02-27",3469.58,3855.09,3469.58,3855.09,2400],["2019-02-28",3855.09,3855.09,3855.09,3855.09,0],["2019-03-01",3855.09,3855.09,3855.09,3855.09,0],["2019-03-04",3855.09,3855.09,3855.09,3855.09,0],["2019-03-05",3855.09,3855.09,3855.09,3855.09,0],["2019-03-06",3855.09,3855.09,3855.09,3855.09,500],["2019-03-07",3855.09,3855.09,3855.09,3855.09,0],["2019-03-08",3855.09,3855.09,3855.09,3855.09,0],["2019-03-11",3524.66,3524.66,3524.66,3524.66,100],["2019-03-12",3524.66,3524.66,3524.66,3524.66,0],["2019-03-13",3855.09,3855.09,3855.09,3855.09,100],["2019-03-14",3855.09,3855.09,3855.09,3855.09,7100],["2019-03-15",3579.73,3579.73,3579.73,3579.73,100],["2019-03-18",3579.73,3579.73,3579.73,3579.73,0],["2019-03-19",3579.73,3579.73,3579.73,3579.73,0],["2019-03-20",3579.73,3579.73,3579.73,3579.73,0],["2019-03-21",3579.73,3579.73,3579.73,3579.73,0],["2019-03-22",3579.73,3579.73,3579.73,3579.73,0],["2019-03-25",3304.37,3304.37,3304.37,3304.37,100],["2019-03-26",3634.8,3634.8,3084.08,3084.08,200],["2019-03-27",3359.44,3359.44,2918.86,2918.86,300],["2019-03-28",3194.22,3194.22,2808.71,2808.71,200],["2019-03-29",2808.71,2808.71,2808.71,2808.71,0],["2019-04-01",2808.71,2808.71,2808.71,2808.71,0],["2019-04-02",3084.08,3084.08,3084.08,3084.08,100],["2019-04-03",3359.44,3359.44,3359.44,3359.44,100],["2019-04-04",3689.88,3689.88,3689.88,3689.88,400],["2019-04-05",3689.88,3689.88,3689.88,3689.88,0],["2019-04-08",4020.31,4020.31,3359.44,3359.44,1500],["2019-04-09",3084.08,3579.73,3084.08,3579.73,200],["2019-04-10",3855.09,3910.17,3855.09,3910.17,1900],["2019-04-11",3524.66,3524.66,3524.66,3524.66,100],["2019-04-12",3855.09,3855.09,3579.73,3579.73,2700],["2019-04-16",3579.73,3579.73,3579.73,3579.73,0],["2019-04-17",3579.73,3579.73,3579.73,3579.73,0],["2019-04-18",3579.73,3579.73,3579.73,3579.73,0],["2019-04-19",3910.17,3910.17,3359.44,3359.44,800],["2019-04-22",3359.44,3359.44,3359.44,3359.44,0],["2019-04-23",3359.44,3359.44,3359.44,3359.44,0],["2019-04-24",3359.44,3359.44,3359.44,3359.44,0],["2019-04-25",3359.44,3359.44,3359.44,3359.44,0],["2019-04-26",3084.08,3084.08,3084.08,3084.08,1000],["2019-05-02",3084.08,3084.08,3084.08,3084.08,100],["2019-05-03",2918.86,2918.86,2918.86,2918.86,100],["2019-05-06",2918.86,2918.86,2918.86,2918.86,0],["2019-05-07",3194.22,3194.22,3194.22,3194.22,500],["2019-05-08",3359.44,3359.44,3359.44,3359.44,800],["2019-05-09",3579.73,3579.73,3029.0,3029.0,600],["2019-05-10",3029.0,3029.0,3029.0,3029.0,0],["2019-05-13",3029.0,3029.0,3029.0,3029.0,0],["2019-05-14",3029.0,3029.0,3029.0,3029.0,0],["2019-05-15",3304.37,3304.37,3304.37,3304.37,19000],["2019-05-16",2973.93,2973.93,2973.93,2973.93,100],["2019-05-17",2973.93,2973.93,2973.93,2973.93,0],["2019-05-20",3249.29,3249.29,3249.29,3249.29,309300],["2019-05-21",3304.37,3304.37,2973.93,2973.93,700],["2019-05-22",3249.29,3249.29,3249.29,3249.29,111300],["2019-05-23",3524.66,3524.66,3524.66,3524.66,300],["2019-05-24",3689.88,3855.09,3689.88,3855.09,900],["2019-05-27",4185.53,4185.53,4185.53,4185.53,400],["2019-05-28",3800.02,4130.46,3800.02,4130.46,5100],["2019-05-29",4130.46,4130.46,3855.09,4075.39,58700],["2019-05-30",4130.46,4130.46,4130.46,4130.46,300],["2019-05-31",4515.97,4515.97,3744.95,3744.95,300],["2019-06-03",4075.39,4075.39,4075.39,4075.39,800],["2019-06-04",4405.82,4405.82,4075.39,4075.39,200],["2019-06-05",4075.39,4075.39,4075.39,4075.39,0],["2019-06-06",4405.82,4405.82,4405.82,4405.82,100],["2019-06-07",4350.75,4736.26,4130.46,4130.46,2300],["2019-06-10",4130.46,4130.46,4130.46,4130.46,0],["2019-06-11",4130.46,4130.46,4130.46,4130.46,0],["2019-06-12",4130.46,4130.46,4130.46,4130.46,0],["2019-06-13",4075.39,4515.97,3744.95,3744.95,1500],["2019-06-14",4075.39,4075.39,4075.39,4075.39,100],["2019-06-17",4130.46,4130.46,4130.46,4130.46,300],["2019-06-18",4130.46,4130.46,4130.46,4130.46,0],["2019-06-19",3744.95,3744.95,3744.95,3744.95,100],["2019-06-20",4020.31,4020.31,3469.58,3469.58,200],["2019-06-21",3194.22,3194.22,3139.15,3139.15,1400],["2019-06-24",3029.0,3029.0,3029.0,3029.0,100],["2019-06-25",3029.0,3029.0,3029.0,3029.0,420000],["2019-06-26",3304.37,3304.37,3084.08,3084.08,600],["2019-06-27",3359.44,3359.44,3359.44,3359.44,200],["2019-06-28",3634.8,3689.88,3634.8,3689.88,200],["2019-07-01",4020.31,4020.31,3359.44,3359.44,200],["2019-07-02",3359.44,3359.44,3359.44,3359.44,0],["2019-07-03",3689.88,3689.88,3689.88,3689.88,1200],["2019-07-04",4020.31,4020.31,4020.31,4020.31,400],["2019-07-05",4405.82,4405.82,4405.82,4405.82,200],["2019-07-08",4791.33,4791.33,3965.24,3965.24,200],["2019-07-09",3579.73,3579.73,3579.73,3579.73,1000],["2019-07-10",3579.73,3579.73,3579.73,3579.73,0],["2019-07-11",3579.73,3579.73,3579.73,3579.73,0],["2019-07-12",3579.73,3579.73,3579.73,3579.73,0],["2019-07-15",3910.17,3910.17,3910.17,3910.17,200],["2019-07-16",3910.17,3910.17,3910.17,3910.17,0],["2019-07-17",4295.68,4295.68,3579.73,3579.73,300],["2019-07-18",3579.73,3579.73,3579.73,3579.73,0],["2019-07-19",3579.73,3579.73,3579.73,3579.73,0],["2019-07-22",3579.73,3579.73,3579.73,3579.73,0],["2019-07-23",3579.73,3579.73,3579.73,3579.73,0],["2019-07-24",3579.73,3579.73,3579.73,3579.73,0],["2019-07-25",3304.37,3304.37,3304.37,3304.37,200],["2019-07-26",3634.8,3634.8,3634.8,3634.8,100],["2019-07-29",3634.8,3634.8,3634.8,3634.8,0],["2019-07-30",3634.8,3634.8,3634.8,3634.8,0],["2019-07-31",3634.8,3634.8,3634.8,3634.8,0],["2019-08-01",3634.8,3634.8,3634.8,3634.8,0],["2019-08-02",3634.8,3634.8,3634.8,3634.8,0],["2019-08-05",3634.8,3634.8,3634.8,3634.8,0],["2019-08-06",3965.24,3965.24,3965.24,3965.24,200],["2019-08-07",3965.24,3965.24,3965.24,3965.24,0],["2019-08-08",3634.8,3634.8,3634.8,3634.8,100],["2019-08-09",3634.8,3634.8,3634.8,3634.8,0],["2019-08-12",3634.8,3634.8,3634.8,3634.8,0],["2019-08-13",3634.8,3634.8,3634.8,3634.8,0],["2019-08-14",3414.51,3414.51,3359.44,3359.44,200],["2019-08-15",3359.44,3359.44,3359.44,3359.44,0],["2019-08-16",3359.44,3359.44,3359.44,3359.44,0],["2019-08-19",3359.44,3359.44,3359.44,3359.44,0],["2019-08-20",3359.44,3359.44,3359.44,3359.44,0],["2019-08-21",3359.44,3359.44,3359.44,3359.44,0],["2019-08-22",3359.44,3359.44,3359.44,3359.44,0],["2019-08-23",3689.88,3689.88,3139.15,3689.88,600],["2019-08-26",3855.09,3855.09,3855.09,3855.09,1000],["2019-08-27",4185.53,4240.6,3855.09,3855.09,10900],["2019-08-28",3855.09,3855.09,3855.09,3855.09,0],["2019-08-29",3855.09,3855.09,3855.09,3855.09,0],["2019-08-30",3855.09,3855.09,3855.09,3855.09,0],["2019-09-03",3855.09,3855.09,3855.09,3855.09,0],["2019-09-04",3855.09,3855.09,3744.95,3744.95,16200],["2019-09-05",3414.51,3744.95,3414.51,3744.95,5600],["2019-09-06",3744.95,3744.95,3744.95,3744.95,0],["2019-09-09",3744.95,3744.95,3744.95,3744.95,300],["2019-09-10",3744.95,3744.95,3744.95,3744.95,0],["2019-09-11",3744.95,3744.95,3744.95,3744.95,5000],["2019-09-12",3744.95,3744.95,3744.95,3744.95,0],["2019-09-13",3744.95,3744.95,3744.95,3744.95,0],["2019-09-16",3414.51,3414.51,3414.51,3414.51,1000],["2019-09-17",3744.95,3744.95,3744.95,3744.95,1200],["2019-09-18",3744.95,3744.95,3744.95,3744.95,0],["2019-09-19",3524.66,3524.66,3524.66,3524.66,100],["2019-09-20",3524.66,3524.66,3524.66,3524.66,0],["2019-09-23",3524.66,3524.66,3524.66,3524.66,0],["2019-09-24",3855.09,3855.09,3855.09,3855.09,1000],["2019-09-25",3855.09,3855.09,3855.09,3855.09,0],["2019-09-26",3855.09,3855.09,3855.09,3855.09,0],["2019-09-27",3469.58,3469.58,3469.58,3469.58,1000],["2019-09-30",3469.58,3469.58,3469.58,3469.58,0],["2019-10-01",3469.58,3469.58,3469.58,3469.58,0],["2019-10-02",3469.58,3469.58,3469.58,3469.58,0],["2019-10-03",3469.58,3469.58,3469.58,3469.58,0],["2019-10-04",3469.58,3469.58,3469.58,3469.58,0],["2019-10-07",3139.15,3139.15,3139.15,3139.15,1500],["2019-10-08",3139.15,3139.15,3139.15,3139.15,0],["2019-10-09",3139.15,3139.15,3139.15,3139.15,0],["2019-10-10",3359.44,3359.44,3359.44,3359.44,500],["2019-10-11",3359.44,3359.44,3359.44,3359.44,0],["2019-10-14",3304.37,3304.37,3304.37,3304.37,5000],["2019-10-15",3414.51,3414.51,3414.51,3414.51,100],["2019-10-16",3414.51,3414.51,3414.51,3414.51,0],["2019-10-17",3414.51,3414.51,3414.51,3414.51,0],["2019-10-18",3414.51,3414.51,3414.51,3414.51,0],["2019-10-21",3414.51,3414.51,3414.51,3414.51,0],["2019-10-22",3414.51,3414.51,3414.51,3414.51,0],["2019-10-23",3414.51,3414.51,3414.51,3414.51,1000],["2019-10-24",3084.08,3084.08,3084.08,3084.08,1200],["2019-10-25",3084.08,3084.08,3084.08,3084.08,0],["2019-10-28",3084.08,3084.08,3084.08,3084.08,0],["2019-10-29",3304.37,3304.37,3304.37,3304.37,2000],["2019-10-30",3579.73,3579.73,3579.73,3579.73,100],["2019-10-31",3249.29,3249.29,3249.29,3249.29,100],["2019-11-01",3139.15,3139.15,3139.15,3139.15,300],["2019-11-04",3139.15,3139.15,3139.15,3139.15,0],["2019-11-05",3139.15,3139.15,3139.15,3139.15,0],["2019-11-06",3139.15,3139.15,3139.15,3139.15,0],["2019-11-07",3139.15,3139.15,3139.15,3139.15,0],["2019-11-08",3139.15,3139.15,3139.15,3139.15,0],["2019-11-11",3139.15,3139.15,3139.15,3139.15,0],["2019-11-12",3249.29,3249.29,3249.29,3249.29,300],["2019-11-13",3249.29,3249.29,3249.29,3249.29,0],["2019-11-14",3249.29,3249.29,3249.29,3249.29,0],["2019-11-15",3249.29,3249.29,3249.29,3249.29,0],["2019-11-18",3249.29,3249.29,3249.29,3249.29,0],["2019-11-19",3249.29,3249.29,3249.29,3249.29,0],["2019-11-20",3249.29,3249.29,3249.29,3249.29,0],["2019-11-21",3249.29,3249.29,3249.29,3249.29,0],["2019-11-22",3249.29,3249.29,3249.29,3249.29,0],["2019-11-25",3249.29,3249.29,3249.29,3249.29,0],["2019-11-26",3249.29,3249.29,3249.29,3249.29,0],["2019-11-27",3249.29,3249.29,3249.29,3249.29,0],["2019-11-28",3249.29,3249.29,3249.29,3249.29,0],["2019-11-29",3249.29,3249.29,3249.29,3249.29,0],["2019-12-02",3249.29,3249.29,3249.29,3249.29,0],["2019-12-03",3249.29,3249.29,3249.29,3249.29,0],["2019-12-04",3249.29,3249.29,3249.29,3249.29,0],["2019-12-05",3249.29,3249.29,3249.29,3249.29,0],["2019-12-06",3249.29,3249.29,3249.29,3249.29,0],["2019-12-09",3249.29,3249.29,3249.29,3249.29,0],["2019-12-10",3249.29,3249.29,3249.29,3249.29,0],["2019-12-11",3249.29,3249.29,3249.29,3249.29,0],["2019-12-12",3249.29,3249.29,3249.29,3249.29,0],["2019-12-13",3249.29,3249.29,3249.29,3249.29,0],["2019-12-16",3524.66,3524.66,3524.66,3524.66,1800],["2019-12-17",3524.66,3524.66,3524.66,3524.66,0],["2019-12-18",3524.66,3524.66,3524.66,3524.66,0],["2019-12-19",3524.66,3524.66,3524.66,3524.66,0],["2019-12-20",3524.66,3524.66,3524.66,3524.66,0],["2019-12-23",3524.66,3524.66,3524.66,3524.66,0],["2019-12-24",3855.09,3855.09,3855.09,3855.09,100],["2019-12-25",3855.09,3855.09,3855.09,3855.09,0],["2019-12-26",3469.58,3469.58,3469.58,3469.58,100],["2019-12-27",3139.15,3139.15,3139.15,3139.15,100],["2019-12-30",3414.51,3414.51,3414.51,3414.51,400],["2019-12-31",3634.8,3634.8,3084.08,3579.73,50300],["2020-01-02",3579.73,3579.73,3579.73,3579.73,0],["2020-01-03",3249.29,3910.17,3249.29,3910.17,400],["2020-01-06",3910.17,3910.17,3910.17,3910.17,0],["2020-01-07",4295.68,4295.68,4295.68,4295.68,400],["2020-01-08",3910.17,3910.17,3910.17,3910.17,100],["2020-01-09",3524.66,3524.66,3524.66,3524.66,200],["2020-01-10",3194.22,3194.22,3194.22,3194.22,100],["2020-01-13",3194.22,3194.22,3194.22,3194.22,0],["2020-01-14",3194.22,3194.22,3194.22,3194.22,0],["2020-01-15",3194.22,3194.22,3194.22,3194.22,0],["2020-01-16",3194.22,3194.22,3194.22,3194.22,0],["2020-01-17",3194.22,3194.22,3194.22,3194.22,0],["2020-01-20",3194.22,3194.22,3194.22,3194.22,0],["2020-01-21",3194.22,3194.22,3194.22,3194.22,0],["2020-01-22",3194.22,3194.22,3194.22,3194.22,0],["2020-01-30",3194.22,3194.22,3194.22,3194.22,0],["2020-01-31",3194.22,3194.22,3194.22,3194.22,0],["2020-02-03",3194.22,3194.22,3194.22,3194.22,0],["2020-02-04",3194.22,3194.22,3194.22,3194.22,0],["2020-02-05",3194.22,3194.22,3194.22,3194.22,0],["2020-02-06",3194.22,3194.22,3194.22,3194.22,0],["2020-02-07",3194.22,3194.22,3194.22,3194.22,0],["2020-02-10",3469.58,3469.58,2918.86,2918.86,2100],["2020-02-11",2918.86,2918.86,2918.86,2918.86,0],["2020-02-12",2698.57,2698.57,2698.57,2698.57,3600],["2020-02-13",2918.86,2918.86,2918.86,2918.86,100],["2020-02-14",3029.0,3194.22,3029.0,3194.22,900],["2020-02-17",3194.22,3194.22,3194.22,3194.22,0],["2020-02-18",3194.22,3194.22,3194.22,3194.22,0],["2020-02-19",3194.22,3194.22,3194.22,3194.22,0],["2020-02-20",3194.22,3194.22,3194.22,3194.22,0],["2020-02-21",3194.22,3194.22,3194.22,3194.22,0],["2020-02-24",3194.22,3194.22,3194.22,3194.22,0],["2020-02-25",3194.22,3194.22,3194.22,3194.22,0],["2020-02-26",3194.22,3194.22,3194.22,3194.22,0],["2020-02-27",3194.22,3194.22,3194.22,3194.22,0],["2020-02-28",3194.22,3194.22,3194.22,3194.22,0],["2020-03-02",3469.58,3469.58,3469.58,3469.58,2500],["2020-03-03",3469.58,3469.58,3469.58,3469.58,0],["2020-03-04",3469.58,3469.58,3469.58,3469.58,0],["2020-03-05",3469.58,3469.58,3469.58,3469.58,4000],["2020-03-06",3469.58,3469.58,3469.58,3469.58,0],["2020-03-09",3469.58,3469.58,3469.58,3469.58,0],["2020-03-10",3469.58,3469.58,3469.58,3469.58,0],["2020-03-11",3469.58,3469.58,3469.58,3469.58,0],["2020-03-12",3469.58,3469.58,3469.58,3469.58,0],["2020-03-13",3469.58,3469.58,3469.58,3469.58,0],["2020-03-16",3469.58,3469.58,3469.58,3469.58,0],["2020-03-17",3469.58,3469.58,3469.58,3469.58,0],["2020-03-18",3469.58,3469.58,3469.58,3469.58,0],["2020-03-19",3469.58,3469.58,3469.58,3469.58,0],["2020-03-20",3469.58,3469.58,3469.58,3469.58,0],["2020-03-23",3469.58,3469.58,3469.58,3469.58,0],["2020-03-24",3139.15,3139.15,3139.15,3139.15,1100],["2020-03-25",3139.15,3139.15,3139.15,3139.15,0],["2020-03-26",3139.15,3139.15,3139.15,3139.15,0],["2020-03-27",3139.15,3139.15,3139.15,3139.15,0],["2020-03-30",3139.15,3139.15,3139.15,3139.15,0],["2020-03-31",3414.51,3414.51,2918.86,2973.93,55000],["2020-04-01",3249.29,3249.29,2698.57,2698.57,600],["2020-04-03",2698.57,2698.57,2698.57,2698.57,0],["2020-04-06",2918.86,2918.86,2918.86,2918.86,200],["2020-04-07",2918.86,2918.86,2918.86,2918.86,0],["2020-04-08",2918.86,2918.86,2918.86,2918.86,0],["2020-04-09",2753.64,2753.64,2753.64,2753.64,100],["2020-04-10",2753.64,2753.64,2753.64,2753.64,0],["2020-04-13",2753.64,2753.64,2753.64,2753.64,0],["2020-04-14",2753.64,2753.64,2753.64,2753.64,0],["2020-04-15",2588.42,2588.42,2588.42,2588.42,100],["2020-04-16",2588.42,2588.42,2588.42,2588.42,0],["2020-04-17",2588.42,2588.42,2588.42,2588.42,0],["2020-04-20",2588.42,2588.42,2588.42,2588.42,330300],["2020-04-21",2588.42,2588.42,2588.42,2588.42,0],["2020-04-22",2588.42,2588.42,2588.42,2588.42,0],["2020-04-23",2808.71,2808.71,2808.71,2808.71,600],["2020-04-24",3084.08,3084.08,3084.08,3084.08,500],["2020-04-27",3359.44,3359.44,3359.44,3359.44,300],["2020-04-28",3579.73,3689.88,3029.0,3579.73,66000],["2020-04-29",3910.17,3910.17,3910.17,3910.17,5200],["2020-05-04",3910.17,3910.17,3910.17,3910.17,0],["2020-05-05",3910.17,3910.17,3910.17,3910.17,0],["2020-05-06",3579.73,3579.73,3579.73,3579.73,30000],["2020-05-07",3579.73,3579.73,3579.73,3579.73,30600],["2020-05-08",3579.73,3579.73,3249.29,3249.29,190800],["2020-05-11",3249.29,3249.29,3249.29,3249.29,0],["2020-05-12",3249.29,3249.29,3249.29,3249.29,0],["2020-05-13",3249.29,3249.29,3249.29,3249.29,0],["2020-05-14",3414.51,3414.51,3414.51,3414.51,100],["2020-05-15",3414.51,3414.51,3414.51,3414.51,0],["2020-05-18",3414.51,3414.51,3414.51,3414.51,0],["2020-05-19",3414.51,3414.51,3414.51,3414.51,0],["2020-05-20",3744.95,3744.95,3304.37,3359.44,461700],["2020-05-21",3579.73,3689.88,3579.73,3579.73,1000],["2020-05-22",3910.17,3910.17,3524.66,3524.66,1100],["2020-05-25",3524.66,3524.66,3524.66,3524.66,0],["2020-05-26",3524.66,3855.09,3524.66,3579.73,8200],["2020-05-27",3910.17,3910.17,3414.51,3579.73,500],["2020-05-28",3910.17,3910.17,3579.73,3579.73,400],["2020-05-29",3579.73,3579.73,3579.73,3579.73,0],["2020-06-01",3579.73,3579.73,3579.73,3579.73,0],["2020-06-02",3579.73,3579.73,3579.73,3579.73,0],["2020-06-03",3579.73,3579.73,3579.73,3579.73,0],["2020-06-04",3579.73,3579.73,3579.73,3579.73,0],["2020-06-05",3579.73,3579.73,3579.73,3579.73,0],["2020-06-08",3910.17,3910.17,3910.17,3910.17,100],["2020-06-09",3910.17,3910.17,3910.17,3910.17,0],["2020-06-10",4295.68,4295.68,4130.46,4130.46,202200],["2020-06-11",3910.17,4130.46,3910.17,4130.46,5600],["2020-06-12",4130.46,4130.46,3910.17,4130.46,6400],["2020-06-15",3910.17,4130.46,3910.17,4130.46,5100],["2020-06-16",3910.17,4130.46,3910.17,4130.46,600],["2020-06-17",3910.17,4130.46,3910.17,4130.46,4400],["2020-06-18",4130.46,4130.46,3910.17,4130.46,12100],["2020-06-19",3910.17,4130.46,3910.17,4130.46,5100],["2020-06-22",4130.46,4130.46,3855.09,4130.46,2600],["2020-06-23",4130.46,4130.46,4130.46,4130.46,15500],["2020-06-24",3910.17,3910.17,3910.17,3910.17,100],["2020-06-25",4130.46,4130.46,4130.46,4130.46,100],["2020-06-26",3910.17,4515.97,3910.17,4185.53,29800],["2020-06-29",3965.24,4571.04,3965.24,3965.24,2200],["2020-06-30",4350.75,4350.75,3910.17,3910.17,1100],["2020-07-01",4130.46,4240.6,3910.17,4130.46,5300],["2020-07-02",4295.68,4350.75,3910.17,3910.17,8200],["2020-07-03",4295.68,4295.68,3855.09,3855.09,6200],["2020-07-06",3855.09,3855.09,3855.09,3855.09,0],["2020-07-07",3855.09,3855.09,3855.09,3855.09,0],["2020-07-08",4240.6,4240.6,3910.17,4130.46,4600],["2020-07-09",4515.97,4515.97,3800.02,3855.09,2900],["2020-07-10",3965.24,4240.6,3965.24,3965.24,1200],["2020-07-13",4240.6,4350.75,3965.24,4185.53,2400],["2020-07-14",4185.53,4571.04,3855.09,4075.39,2500],["2020-07-15",4460.89,4460.89,3855.09,3855.09,10100],["2020-07-16",3855.09,3855.09,3855.09,3855.09,100],["2020-07-17",4240.6,4240.6,4240.6,4240.6,100],["2020-07-20",4240.6,4626.11,3910.17,3910.17,8100],["2020-07-21",4240.6,4240.6,4020.31,4020.31,200],["2020-07-22",4405.82,4405.82,3965.24,3965.24,1100],["2020-07-23",3965.24,3965.24,3965.24,3965.24,0],["2020-07-24",3965.24,3965.24,3965.24,3965.24,0],["2020-07-27",3965.24,3965.24,3965.24,3965.24,0],["2020-07-28",4350.75,4350.75,3855.09,3855.09,2200],["2020-07-29",3855.09,3855.09,3855.09,3855.09,0],["2020-07-30",3855.09,3855.09,3855.09,3855.09,0],["2020-07-31",3855.09,3855.09,3855.09,3855.09,0],["2020-08-03",4240.6,4240.6,3855.09,3855.09,1100],["2020-08-04",3855.09,3855.09,3855.09,3855.09,0],["2020-08-05",4240.6,4240.6,3634.8,3634.8,2300],["2020-08-06",3965.24,3965.24,3689.88,3689.88,1100],["2020-08-07",4020.31,4020.31,3744.95,3744.95,2100],["2020-08-10",4075.39,4075.39,3800.02,3855.09,2300],["2020-08-11",4240.6,4240.6,3800.02,3800.02,1100],["2020-08-12",3800.02,3800.02,3800.02,3800.02,0],["2020-08-13",4130.46,4130.46,3855.09,3855.09,600],["2020-08-14",3855.09,3855.09,3855.09,3855.09,0],["2020-08-17",3855.09,3855.09,3855.09,3855.09,0],["2020-08-18",4240.6,4240.6,3910.17,3910.17,600],["2020-08-19",3910.17,3910.17,3910.17,3910.17,0],["2020-08-20",3910.17,3910.17,3910.17,3910.17,0],["2020-08-21",3910.17,3910.17,3910.17,3910.17,0],["2020-08-24",4295.68,4295.68,3910.17,3910.17,600],["2020-08-25",4295.68,4295.68,3634.8,3689.88,2000],["2020-08-26",3689.88,3689.88,3689.88,3689.88,0],["2020-08-27",4020.31,4020.31,3855.09,3855.09,2100],["2020-08-28",4185.53,4240.6,3910.17,3910.17,2400],["2020-08-31",4240.6,4240.6,3965.24,3965.24,500],["2020-09-01",4350.75,4350.75,3965.24,3965.24,3700],["2020-09-03",4350.75,4350.75,3965.24,3965.24,3200],["2020-09-04",4295.68,4295.68,3965.24,3965.24,200],["2020-09-07",3965.24,3965.24,3855.09,3855.09,2500],["2020-09-08",3855.09,3855.09,3855.09,3855.09,0],["2020-09-09",3855.09,3855.09,3855.09,3855.09,3200],["2020-09-10",4185.53,4240.6,3855.09,3855.09,3900],["2020-09-11",3855.09,3855.09,3744.95,3744.95,5300],["2020-09-14",4075.39,4075.39,3855.09,3855.09,800],["2020-09-15",4185.53,4240.6,3855.09,3965.24,8600],["2020-09-16",4185.53,4350.75,3855.09,3855.09,8800],["2020-09-17",4240.6,4240.6,3965.24,3965.24,800],["2020-09-18",4240.6,4350.75,3910.17,3965.24,5400],["2020-09-21",4240.6,4350.75,4020.31,4020.31,4300],["2020-09-22",4350.75,4350.75,4020.31,4020.31,400],["2020-09-23",4020.31,4020.31,4020.31,4020.31,0],["2020-09-24",4020.31,4020.31,4020.31,4020.31,0],["2020-09-25",4020.31,4020.31,4020.31,4020.31,0],["2020-09-28",4020.31,4020.31,4020.31,4020.31,0],["2020-09-29",4020.31,4020.31,4020.31,4020.31,100],["2020-09-30",4020.31,4020.31,4020.31,4020.31,0],["2020-10-01",4405.82,4405.82,3855.09,3965.24,2000],["2020-10-02",4295.68,4295.68,4020.31,4020.31,200],["2020-10-05",4020.31,4020.31,4020.31,4020.31,0],["2020-10-06",4130.46,4130.46,4130.46,4130.46,300],["2020-10-07",4130.46,4130.46,4130.46,4130.46,0],["2020-10-08",4075.39,4515.97,4075.39,4075.39,5800],["2020-10-09",4460.89,4460.89,4130.46,4130.46,400],["2020-10-12",4515.97,4515.97,4130.46,4130.46,5100],["2020-10-13",4515.97,4515.97,4185.53,4185.53,1000],["2020-10-14",4405.82,4571.04,4185.53,4240.6,1300],["2020-10-15",4626.11,4626.11,4240.6,4295.68,3600],["2020-10-16",4681.19,4681.19,4350.75,4350.75,4200],["2020-10-19",4736.26,4736.26,4405.82,4405.82,2300],["2020-10-20",4846.4,4846.4,4020.31,4185.53,2600],["2020-10-21",4020.31,4020.31,4020.31,4020.31,100],["2020-10-22",4405.82,4405.82,3965.24,3965.24,2900],["2020-10-23",3965.24,3965.24,3965.24,3965.24,0],["2020-10-26",3965.24,3965.24,3965.24,3965.24,0],["2020-10-27",4295.68,4295.68,4295.68,4295.68,600],["2020-10-28",4295.68,4295.68,4295.68,4295.68,0],["2020-10-29",4571.04,4681.19,4571.04,4681.19,1000],["2020-10-30",4681.19,5121.77,4681.19,4681.19,358500],["2020-11-02",4681.19,4681.19,4681.19,4681.19,0],["2020-11-03",5121.77,5121.77,4571.04,4571.04,4300],["2020-11-04",4571.04,4571.04,4571.04,4571.04,0],["2020-11-05",4571.04,4571.04,4571.04,4571.04,0],["2020-11-06",4571.04,4571.04,4571.04,4571.04,0],["2020-11-09",4571.04,4571.04,4571.04,4571.04,0],["2020-11-10",4240.6,4240.6,4240.6,4240.6,100],["2020-11-11",4571.04,4571.04,3965.24,3965.24,200],["2020-11-12",3965.24,3965.24,3965.24,3965.24,0],["2020-11-13",3579.73,3579.73,3579.73,3579.73,100],["2020-11-16",3579.73,3579.73,3579.73,3579.73,0],["2020-11-17",3579.73,3579.73,3579.73,3579.73,0],["2020-11-18",3579.73,3579.73,3579.73,3579.73,0],["2020-11-19",3579.73,3579.73,3579.73,3579.73,0],["2020-11-20",3579.73,3579.73,3579.73,3579.73,0],["2020-11-23",3579.73,3579.73,3579.73,3579.73,0],["2020-11-24",3579.73,3579.73,3579.73,3579.73,0],["2020-11-25",3910.17,3910.17,3910.17,3910.17,100],["2020-11-26",4020.31,4020.31,4020.31,4020.31,100],["2020-11-27",4405.82,4405.82,4405.82,4405.82,300],["2020-11-30",4846.4,4846.4,4626.11,4681.19,1400],["2020-12-01",5121.77,5121.77,4791.33,4791.33,1600],["2020-12-02",5231.91,5231.91,4460.89,5011.62,6500],["2020-12-03",4515.97,5507.28,4515.97,5507.28,24400],["2020-12-04",5507.28,6058.01,5066.7,6058.01,13400],["2020-12-07",6113.08,6608.73,5617.42,6002.93,39500],["2020-12-08",6553.66,6553.66,6058.01,6553.66,41000],["2020-12-09",6113.08,7159.46,6113.08,7159.46,43800],["2020-12-10",6663.81,7159.46,6443.51,6443.51,7600],["2020-12-11",6113.08,7049.32,6113.08,6223.22,48700],["2020-12-14",6829.02,6829.02,6278.3,6278.3,14200],["2020-12-15",6884.1,6884.1,5837.71,6884.1,10900],["2020-12-16",6884.1,7544.97,6884.1,6884.1,24100],["2020-12-17",7544.97,7544.97,6884.1,7544.97,27100],["2020-12-18",7159.46,8260.92,6829.02,8260.92,101700],["2020-12-21",7434.82,7489.9,7434.82,7489.9,4100],["2020-12-22",7544.97,7544.97,6994.24,6994.24,400],["2020-12-23",6994.24,7159.46,6994.24,7159.46,2300],["2020-12-24",6498.59,7159.46,6498.59,6773.95,5600],["2020-12-25",6443.51,7159.46,6443.51,7159.46,2200],["2020-12-28",6939.17,7159.46,6939.17,7159.46,100],["2020-12-29",6663.81,6773.95,6663.81,6773.95,500],["2020-12-30",6773.95,6773.95,6773.95,6773.95,0],["2020-12-31",6663.81,6663.81,6663.81,6663.81,100],["2021-01-04",6718.88,6718.88,6718.88,6718.88,100],["2021-01-05",6168.15,7159.46,6168.15,7159.46,200],["2021-01-06",6498.59,7159.46,6498.59,7159.46,200],["2021-01-07",6443.51,6443.51,6443.51,6443.51,100],["2021-01-08",6002.93,7049.32,6002.93,7049.32,3100],["2021-01-11",7159.46,7710.19,7159.46,7710.19,1100],["2021-01-12",7214.53,7214.53,7214.53,7214.53,100],["2021-01-13",7214.53,7214.53,7214.53,7214.53,100],["2021-01-14",7214.53,7214.53,6994.24,6994.24,300],["2021-01-15",7049.32,7049.32,6333.37,6333.37,7000],["2021-01-18",5837.71,5837.71,5837.71,5837.71,100],["2021-01-19",5947.86,6333.37,5947.86,6333.37,900],["2021-01-20",6002.93,6002.93,6002.93,6002.93,100],["2021-01-21",6002.93,6002.93,6002.93,6002.93,0],["2021-01-22",6058.01,6553.66,5617.42,6553.66,3800],["2021-01-25",6113.08,6113.08,5947.86,5947.86,3100],["2021-01-26",5507.28,6498.59,5507.28,5782.64,2800],["2021-01-27",6333.37,6333.37,5562.35,5782.64,4300],["2021-01-28",5727.57,6333.37,5727.57,6333.37,2200],["2021-01-29",6002.93,6002.93,5892.79,5892.79,200],["2021-02-01",5892.79,5892.79,5892.79,5892.79,0],["2021-02-02",5892.79,6443.51,5892.79,6002.93,4100],["2021-02-03",6168.15,6553.66,6058.01,6058.01,1100],["2021-02-04",5837.71,5837.71,5837.71,5837.71,100],["2021-02-05",6388.44,6388.44,5837.71,6333.37,1300],["2021-02-08",5892.79,5892.79,5892.79,5892.79,10100],["2021-02-09",5892.79,5892.79,5892.79,5892.79,0],["2021-02-17",5892.79,5892.79,5892.79,5892.79,0],["2021-02-18",6058.01,6443.51,5947.86,6443.51,2300],["2021-02-19",5947.86,5947.86,5947.86,5947.86,10000],["2021-02-22",6058.01,6058.01,6058.01,6058.01,200],["2021-02-23",5892.79,5892.79,5892.79,5892.79,100],["2021-02-24",6278.3,6388.44,5892.79,5892.79,4500],["2021-02-25",5892.79,5892.79,5892.79,5892.79,0],["2021-02-26",5892.79,5892.79,5507.28,5892.79,10800],["2021-03-01",5892.79,5892.79,5892.79,5892.79,1100],["2021-03-02",6333.37,6443.51,5947.86,5947.86,4300],["2021-03-03",5947.86,5947.86,5947.86,5947.86,0],["2021-03-04",6388.44,6498.59,6002.93,6002.93,3800],["2021-03-05",6002.93,6002.93,6002.93,6002.93,0],["2021-03-08",6002.93,6002.93,6002.93,6002.93,0],["2021-03-09",6223.22,6223.22,6223.22,6223.22,100],["2021-03-10",6278.3,6278.3,6278.3,6278.3,300],["2021-03-11",6333.37,6333.37,6333.37,6333.37,880],["2021-03-12",6278.3,6278.3,6278.3,6278.3,100],["2021-03-15",6278.3,6278.3,6278.3,6278.3,500],["2021-03-16",6278.3,6388.44,6278.3,6388.44,1400],["2021-03-17",6333.37,6443.51,6333.37,6443.51,2000],["2021-03-18",6443.51,6443.51,6443.51,6443.51,0],["2021-03-19",6443.51,6498.59,6388.44,6388.44,700],["2021-03-22",6388.44,6443.51,6333.37,6388.44,700],["2021-03-23",6443.51,6443.51,6388.44,6388.44,500],["2021-03-24",6333.37,6333.37,6333.37,6333.37,400],["2021-03-25",6333.37,6333.37,6333.37,6333.37,0],["2021-03-26",6278.3,6388.44,6278.3,6333.37,700],["2021-03-29",6333.37,6333.37,6333.37,6333.37,0],["2021-03-30",6333.37,6333.37,6333.37,6333.37,300],["2021-03-31",6333.37,6333.37,6333.37,6333.37,0],["2021-04-01",6278.3,6278.3,5892.79,5892.79,600],["2021-04-02",5947.86,6333.37,5892.79,6058.01,1400],["2021-04-05",6058.01,6058.01,6058.01,6058.01,0],["2021-04-06",6058.01,6058.01,6058.01,6058.01,0],["2021-04-07",6058.01,6058.01,6058.01,6058.01,0],["2021-04-08",6058.01,6058.01,6058.01,6058.01,0],["2021-04-09",6058.01,6058.01,6058.01,6058.01,0],["2021-04-12",6058.01,6058.01,6058.01,6058.01,0],["2021-04-13",6333.37,6333.37,6333.37,6333.37,500],["2021-04-14",6443.51,6553.66,6333.37,6333.37,4400],["2021-04-15",6333.37,6333.37,6333.37,6333.37,1200],["2021-04-16",6333.37,6333.37,6333.37,6333.37,0],["2021-04-19",5892.79,6333.37,5892.79,5947.86,8000],["2021-04-20",5892.79,5892.79,5672.5,5892.79,8100],["2021-04-22",5782.64,5782.64,5782.64,5782.64,3800],["2021-04-23",5782.64,5782.64,5782.64,5782.64,1000],["2021-04-26",6223.22,6223.22,5782.64,5782.64,600],["2021-04-27",5782.64,5782.64,5782.64,5782.64,0],["2021-04-28",5782.64,5782.64,5782.64,5782.64,0],["2021-04-29",5782.64,5782.64,5782.64,5782.64,0],["2021-05-04",5672.5,5672.5,5397.13,5397.13,200],["2021-05-05",5727.57,5727.57,5727.57,5727.57,500],["2021-05-06",5727.57,5727.57,5727.57,5727.57,0],["2021-05-07",5727.57,5727.57,5727.57,5727.57,0],["2021-05-10",5727.57,5727.57,5727.57,5727.57,0],["2021-05-11",5727.57,5727.57,5727.57,5727.57,0],["2021-05-12",5727.57,5727.57,5727.57,5727.57,0],["2021-05-13",5727.57,5727.57,5727.57,5727.57,0],["2021-05-14",5727.57,5727.57,5727.57,5727.57,0],["2021-05-17",5727.57,5727.57,5727.57,5727.57,0],["2021-05-18",5342.06,5507.28,5342.06,5507.28,300],["2021-05-19",5342.06,5342.06,5342.06,5342.06,200],["2021-05-20",5342.06,5342.06,5342.06,5342.06,0],["2021-05-21",5342.06,5342.06,5342.06,5342.06,0],["2021-05-24",5342.06,5342.06,5342.06,5342.06,0],["2021-05-25",5342.06,5342.06,5342.06,5342.06,0],["2021-05-26",5397.13,5397.13,5397.13,5397.13,600],["2021-05-27",5727.57,5727.57,5727.57,5727.57,100],["2021-05-28",5727.57,5727.57,5727.57,5727.57,0],["2021-05-31",5727.57,5727.57,5727.57,5727.57,0],["2021-06-01",5727.57,5727.57,5727.57,5727.57,0],["2021-06-02",5727.57,5727.57,5727.57,5727.57,0],["2021-06-03",5727.57,5727.57,5727.57,5727.57,0],["2021-06-04",5727.57,5727.57,5727.57,5727.57,0],["2021-06-07",5727.57,5727.57,5727.57,5727.57,0],["2021-06-08",5176.84,5176.84,5176.84,5176.84,100],["2021-06-09",5176.84,5176.84,5176.84,5176.84,0],["2021-06-10",5176.84,5176.84,5176.84,5176.84,0],["2021-06-11",5176.84,5176.84,5176.84,5176.84,0],["2021-06-14",5176.84,5176.84,5176.84,5176.84,500],["2021-06-15",5066.7,5121.77,5011.62,5121.77,1000],["2021-06-16",5121.77,5121.77,5121.77,5121.77,0],["2021-06-17",5121.77,5121.77,5121.77,5121.77,0],["2021-06-18",5176.84,5342.06,5176.84,5342.06,2900],["2021-06-21",5452.2,5452.2,5452.2,5452.2,1200],["2021-06-22",5507.28,5507.28,5452.2,5452.2,3000],["2021-06-23",5507.28,5507.28,5507.28,5507.28,100],["2021-06-24",5507.28,5507.28,5507.28,5507.28,0],["2021-06-25",5507.28,5672.5,5507.28,5672.5,200],["2021-06-28",5452.2,5452.2,5452.2,5452.2,5100],["2021-06-29",5452.2,5452.2,5452.2,5452.2,0],["2021-06-30",5452.2,5452.2,5452.2,5452.2,2100],["2021-07-01",5452.2,5452.2,5452.2,5452.2,0],["2021-07-02",5452.2,5452.2,5452.2,5452.2,2300],["2021-07-05",5452.2,5452.2,5452.2,5452.2,0],["2021-07-06",5452.2,5452.2,5452.2,5452.2,0],["2021-07-07",5452.2,5452.2,5452.2,5452.2,0],["2021-07-08",5452.2,5452.2,5452.2,5452.2,0],["2021-07-09",5452.2,5452.2,5452.2,5452.2,0],["2021-07-12",5452.2,5452.2,5452.2,5452.2,0],["2021-07-13",5011.62,5011.62,4956.55,4956.55,4400],["2021-07-14",4956.55,4956.55,4956.55,4956.55,400],["2021-07-15",4956.55,4956.55,4956.55,4956.55,0],["2021-07-16",4956.55,4956.55,4956.55,4956.55,0],["2021-07-19",4956.55,4956.55,4956.55,4956.55,100],["2021-07-20",4956.55,4956.55,4956.55,4956.55,0],["2021-07-21",5286.99,5286.99,5286.99,5286.99,100],["2021-07-22",5231.91,5231.91,5176.84,5176.84,600],["2021-07-23",5176.84,5176.84,5176.84,5176.84,0],["2021-07-26",5286.99,5286.99,5286.99,5286.99,1200],["2021-07-27",5507.28,5782.64,5507.28,5782.64,5700],["2021-07-28",5727.57,6333.37,5727.57,6058.01,8400],["2021-07-29",6113.08,6113.08,6113.08,6113.08,100],["2021-07-30",6058.01,6058.01,6058.01,6058.01,100],["2021-08-02",6608.73,6663.81,6608.73,6663.81,15900],["2021-08-03",6663.81,6663.81,6663.81,6663.81,200],["2021-08-04",6663.81,6663.81,6663.81,6663.81,300],["2021-08-05",6608.73,6884.1,6608.73,6884.1,3000],["2021-08-06",6829.02,6884.1,6829.02,6829.02,3000],["2021-08-09",6608.73,6608.73,6498.59,6608.73,1300],["2021-08-10",6884.1,7159.46,6884.1,7104.39,6800],["2021-08-11",7049.32,7104.39,7049.32,7104.39,500],["2021-08-12",7104.39,7104.39,6608.73,6608.73,3600],["2021-08-13",6608.73,7269.61,6553.66,6663.81,6000],["2021-08-16",6663.81,7104.39,6663.81,7104.39,10900],["2021-08-17",6718.88,6718.88,6663.81,6718.88,5100],["2021-08-18",6608.73,6608.73,6608.73,6608.73,300],["2021-08-19",6608.73,6663.81,6608.73,6608.73,8680],["2021-08-20",6608.73,6608.73,6608.73,6608.73,0],["2021-08-23",7104.39,7159.46,6223.22,6608.73,10200],["2021-08-24",6608.73,6608.73,6608.73,6608.73,100],["2021-08-25",6553.66,6553.66,6168.15,6333.37,8100],["2021-08-26",6333.37,6884.1,6333.37,6884.1,5100],["2021-08-27",6884.1,7269.61,6884.1,7269.61,200],["2021-08-30",7159.46,7269.61,7049.32,7049.32,3500],["2021-08-31",7049.32,7049.32,7049.32,7049.32,0],["2021-09-01",6608.73,7104.39,6608.73,6718.88,6400],["2021-09-06",6773.95,7379.75,6773.95,7379.75,22500],["2021-09-07",7379.75,7379.75,7379.75,7379.75,2500],["2021-09-08",7159.46,7269.61,7159.46,7159.46,800],["2021-09-09",7159.46,7159.46,7159.46,7159.46,0],["2021-09-10",7159.46,7159.46,7159.46,7159.46,0],["2021-09-13",7875.41,7875.41,7159.46,7159.46,16200],["2021-09-14",7159.46,7875.41,7159.46,7875.41,52700],["2021-09-15",8260.92,8646.43,8260.92,8646.43,13100],["2021-09-16",8646.43,9417.44,8646.43,8646.43,5100],["2021-09-17",8040.63,8315.99,7985.55,8315.99,7900],["2021-09-20",7710.19,8205.84,7600.04,8150.77,8300],["2021-09-21",7489.9,8150.77,7489.9,8040.63,3100],["2021-09-22",7379.75,7710.19,7379.75,7434.82,3700],["2021-09-23",7434.82,7434.82,6884.1,7379.75,6500],["2021-09-24",7489.9,7489.9,7434.82,7434.82,900],["2021-09-27",7434.82,7434.82,7379.75,7379.75,2100],["2021-09-28",7324.68,7324.68,6994.24,7214.53,2000],["2021-09-29",6718.88,7214.53,6718.88,7214.53,900],["2021-09-30",7214.53,7875.41,7159.46,7875.41,400],["2021-10-01",7875.41,7875.41,7875.41,7875.41,0],["2021-10-04",7655.12,7710.19,7655.12,7655.12,800],["2021-10-05",7049.32,7710.19,7049.32,7710.19,300],["2021-10-06",7049.32,7710.19,7049.32,7710.19,800],["2021-10-07",7434.82,7600.04,7434.82,7600.04,5100],["2021-10-08",7600.04,7985.55,7600.04,7985.55,1800],["2021-10-11",7985.55,7985.55,7985.55,7985.55,0],["2021-10-12",7765.26,7765.26,7765.26,7765.26,100],["2021-10-13",7489.9,7489.9,7489.9,7489.9,800],["2021-10-14",7820.33,7985.55,7710.19,7710.19,7600],["2021-10-15",7655.12,8150.77,7655.12,8150.77,2900],["2021-10-18",8150.77,8150.77,8150.77,8150.77,0],["2021-10-19",8150.77,8150.77,8150.77,8150.77,0],["2021-10-20",8150.77,8205.84,8150.77,8150.77,2600],["2021-10-21",8150.77,8591.35,7655.12,8591.35,18500],["2021-10-22",7930.48,7930.48,7930.48,7930.48,1400],["2021-10-25",8150.77,8260.92,8150.77,8260.92,200],["2021-10-26",9087.01,9087.01,8150.77,8811.64,10600],["2021-10-27",9142.08,9142.08,8866.72,8866.72,5400],["2021-10-28",8866.72,8866.72,8591.35,8646.43,5300],["2021-10-29",8591.35,8591.35,8426.13,8426.13,1800],["2021-11-01",8701.5,8701.5,8095.7,8095.7,12400],["2021-11-02",8095.7,8481.21,8095.7,8150.77,5600],["2021-11-03",8260.92,8426.13,8040.63,8040.63,13100],["2021-11-04",8040.63,8040.63,8040.63,8040.63,200],["2021-11-05",8536.28,8811.64,8095.7,8811.64,49400],["2021-11-08",8756.57,9197.15,8756.57,8921.79,2400],["2021-11-09",9252.23,9252.23,8866.72,8921.79,5200],["2021-11-10",8976.86,9802.95,8811.64,9692.81,21060],["2021-11-11",9913.1,10629.05,9913.1,10629.05,17600],["2021-11-12",10629.05,11565.28,10573.97,11069.63,5300],["2021-11-15",11014.56,11014.56,10078.32,10133.39,2900],["2021-11-16",9197.15,10849.34,9197.15,9637.74,4200],["2021-11-17",8921.79,10573.97,8921.79,10463.83,1900],["2021-11-18",10573.97,10573.97,9582.66,10518.9,2200],["2021-11-19",10684.12,10684.12,9472.52,10408.75,1700],["2021-11-22",10739.19,10739.19,9417.44,10463.83,9800],["2021-11-23",9417.44,10408.75,9417.44,10408.75,1400],["2021-11-24",9472.52,10353.68,9417.44,10188.46,6000],["2021-11-25",9362.37,9968.17,9307.3,9802.95,7100],["2021-11-26",9692.81,9968.17,9637.74,9692.81,4500],["2021-11-29",9031.94,9692.81,9031.94,9692.81,4600],["2021-11-30",9582.66,9802.95,9417.44,9802.95,1800],["2021-12-01",9858.03,10243.54,9858.03,10023.25,11200],["2021-12-02",10023.25,10684.12,9913.1,10684.12,8900],["2021-12-03",10023.25,10518.9,10023.25,10463.83,5000],["2021-12-06",9472.52,10243.54,9417.44,10243.54,6400],["2021-12-07",9307.3,10243.54,9252.23,10188.46,7500],["2021-12-08",9252.23,10133.39,9197.15,10133.39,4100],["2021-12-09",9252.23,9747.88,9197.15,9747.88,6200],["2021-12-10",8866.72,9747.88,8866.72,9307.3,5500],["2021-12-13",9307.3,9307.3,9307.3,9307.3,0],["2021-12-14",9417.44,9802.95,8976.86,9802.95,800],["2021-12-15",9802.95,9802.95,9802.95,9802.95,0],["2021-12-16",9802.95,9802.95,9802.95,9802.95,0],["2021-12-17",9747.88,9747.88,8976.86,8976.86,3600],["2021-12-20",9031.94,9031.94,8976.86,8976.86,5000],["2021-12-21",8976.86,8976.86,8976.86,8976.86,100],["2021-12-22",8976.86,9307.3,8976.86,9307.3,6700],["2021-12-23",9307.3,9307.3,9307.3,9307.3,400],["2021-12-24",9307.3,9307.3,9307.3,9307.3,0],["2021-12-27",9527.59,9527.59,9527.59,9527.59,400],["2021-12-28",9362.37,9362.37,8591.35,9031.94,5600],["2021-12-29",8205.84,8205.84,8205.84,8205.84,100],["2021-12-30",7820.33,8095.7,7820.33,8095.7,400],["2021-12-31",7875.41,8756.57,7875.41,7930.48,3240],["2022-01-04",8260.92,8701.5,8260.92,8701.5,600],["2022-01-05",9307.3,9307.3,9307.3,9307.3,3000],["2022-01-06",9307.3,9307.3,9252.23,9307.3,11800],["2022-01-07",9252.23,9692.81,9252.23,9692.81,1400],["2022-01-10",9692.81,9692.81,9692.81,9692.81,0],["2022-01-11",9692.81,9692.81,9692.81,9692.81,0],["2022-01-12",8756.57,9362.37,8756.57,8811.64,2700],["2022-01-13",8811.64,8811.64,8205.84,8205.84,400],["2022-01-14",7820.33,7820.33,7820.33,7820.33,200],["2022-01-17",8591.35,8591.35,8150.77,8591.35,3600],["2022-01-18",8591.35,8591.35,8591.35,8591.35,0],["2022-01-19",7765.26,8591.35,7765.26,8591.35,1600],["2022-01-20",9307.3,9307.3,9307.3,9307.3,427380],["2022-01-21",9307.3,9307.3,9307.3,9307.3,0],["2022-01-24",9307.3,9307.3,9307.3,9307.3,0],["2022-01-25",9087.01,9087.01,9087.01,9087.01,5500],["2022-01-26",9087.01,9087.01,9087.01,9087.01,0],["2022-01-27",9087.01,9087.01,9087.01,9087.01,0],["2022-01-28",9087.01,9087.01,8811.64,8811.64,400],["2022-02-07",8811.64,8811.64,8811.64,8811.64,0],["2022-02-08",8811.64,8811.64,8811.64,8811.64,0],["2022-02-09",7985.55,9087.01,7985.55,9087.01,2000],["2022-02-10",9087.01,9087.01,9087.01,9087.01,0],["2022-02-11",9307.3,9307.3,9307.3,9307.3,100],["2022-02-14",9582.66,9582.66,9582.66,9582.66,100],["2022-02-15",9582.66,9582.66,9582.66,9582.66,0],["2022-02-16",9582.66,9582.66,9582.66,9582.66,0],["2022-02-17",9527.59,9527.59,8646.43,8701.5,1300],["2022-02-18",7985.55,9252.23,7985.55,9252.23,700],["2022-02-21",9252.23,9252.23,9252.23,9252.23,0],["2022-02-22",9252.23,9252.23,9252.23,9252.23,0],["2022-02-23",9031.94,9252.23,9031.94,9252.23,500],["2022-02-24",9252.23,9252.23,9252.23,9252.23,0],["2022-02-25",8371.06,9307.3,8371.06,9307.3,2100],["2022-02-28",9307.3,9307.3,9087.01,9087.01,1900],["2022-03-01",9087.01,9087.01,9087.01,9087.01,0],["2022-03-02",9087.01,9252.23,9087.01,9252.23,300],["2022-03-03",9252.23,9307.3,9252.23,9307.3,6100],["2022-03-04",9307.3,9472.52,9252.23,9472.52,2200],["2022-03-07",9472.52,9472.52,9472.52,9472.52,0],["2022-03-08",9858.03,9858.03,9087.01,9087.01,10200],["2022-03-09",9142.08,9307.3,8921.79,9252.23,2500],["2022-03-10",9197.15,9252.23,9197.15,9252.23,2000],["2022-03-11",8976.86,8976.86,8976.86,8976.86,200],["2022-03-14",8976.86,8976.86,8976.86,8976.86,1000],["2022-03-15",9307.3,9307.3,9307.3,9307.3,900],["2022-03-16",9362.37,9362.37,9252.23,9252.23,800],["2022-03-17",9252.23,9252.23,9252.23,9252.23,1600],["2022-03-18",9252.23,9307.3,9252.23,9307.3,400],["2022-03-21",9307.3,9307.3,9307.3,9307.3,0],["2022-03-22",9307.3,9307.3,9307.3,9307.3,0],["2022-03-23",9307.3,9307.3,9307.3,9307.3,0],["2022-03-24",9307.3,9307.3,9307.3,9307.3,700],["2022-03-25",9307.3,9307.3,9307.3,9307.3,5600],["2022-03-28",9307.3,9307.3,9307.3,9307.3,700],["2022-03-29",9307.3,9307.3,9307.3,9307.3,500],["2022-03-30",9307.3,9307.3,9307.3,9307.3,20],["2022-03-31",8481.21,9307.3,8481.21,9307.3,600],["2022-04-01",8426.13,9307.3,8426.13,9307.3,600],["2022-04-04",9307.3,9307.3,9307.3,9307.3,0],["2022-04-05",9252.23,9252.23,9252.23,9252.23,100],["2022-04-06",8591.35,9307.3,8591.35,9307.3,200],["2022-04-07",8426.13,9362.37,8426.13,9362.37,800],["2022-04-08",9362.37,9362.37,9362.37,9362.37,0],["2022-04-12",8426.13,8426.13,8426.13,8426.13,900],["2022-04-13",9252.23,9252.23,7655.12,8811.64,9700],["2022-04-14",8811.64,8811.64,8811.64,8811.64,0],["2022-04-15",9031.94,9031.94,9031.94,9031.94,800],["2022-04-18",8260.92,8315.99,8260.92,8260.92,6700],["2022-04-19",9087.01,9087.01,9087.01,9087.01,200],["2022-04-20",9858.03,9913.1,9142.08,9142.08,4100],["2022-04-21",9087.01,9087.01,9087.01,9087.01,4100],["2022-04-22",9087.01,9087.01,9087.01,9087.01,0],["2022-04-25",9087.01,9087.01,9087.01,9087.01,1000],["2022-04-26",9087.01,9087.01,9087.01,9087.01,24],["2022-04-27",9087.01,9087.01,9087.01,9087.01,0],["2022-04-28",9087.01,9087.01,9087.01,9087.01,0],["2022-04-29",9087.01,9087.01,9087.01,9087.01,0],["2022-05-04",9087.01,9087.01,9087.01,9087.01,200],["2022-05-05",9087.01,9087.01,9087.01,9087.01,0],["2022-05-06",9087.01,9087.01,9087.01,9087.01,0],["2022-05-09",9087.01,9087.01,9087.01,9087.01,0],["2022-05-10",9087.01,9087.01,9087.01,9087.01,300],["2022-05-11",9968.17,9968.17,9968.17,9968.17,100],["2022-05-12",9968.17,9968.17,9968.17,9968.17,0],["2022-05-13",9968.17,9968.17,9968.17,9968.17,1745080],["2022-05-16",9968.17,9968.17,9968.17,9968.17,0],["2022-05-17",9968.17,9968.17,9968.17,9968.17,0],["2022-05-18",8977.18,8977.18,8977.18,8977.18,100],["2022-05-19",8977.18,8977.18,8977.18,8977.18,0],["2022-05-20",9851.59,9851.59,9851.59,9851.59,100],["2022-05-23",9851.59,9851.59,9851.59,9851.59,0],["2022-05-24",9851.59,9851.59,9851.59,9851.59,2400],["2022-05-25",9851.59,9851.59,8977.18,9152.06,7100],["2022-05-26",9152.06,9152.06,9152.06,9152.06,0],["2022-05-27",9326.95,9326.95,9326.95,9326.95,100],["2022-05-30",9851.59,9851.59,9385.24,9385.24,5100],["2022-05-31",9851.59,9851.59,9385.24,9851.59,8700],["2022-06-01",9851.59,9851.59,9851.59,9851.59,0],["2022-06-02",9851.59,10492.81,9851.59,9851.59,1900],["2022-06-03",9851.59,9851.59,9851.59,9851.59,0],["2022-06-06",9851.59,9851.59,9851.59,9851.59,0],["2022-06-07",9851.59,9851.59,9851.59,9851.59,0],["2022-06-08",9851.59,9851.59,9851.59,9851.59,2300],["2022-06-09",9851.59,9851.59,9851.59,9851.59,0],["2022-06-10",9851.59,9851.59,9851.59,9851.59,500],["2022-06-13",9851.59,9851.59,9851.59,9851.59,0],["2022-06-14",9851.59,9851.59,9851.59,9851.59,0],["2022-06-15",9851.59,9851.59,9851.59,9851.59,0],["2022-06-16",9851.59,9851.59,9851.59,9851.59,0],["2022-06-17",9501.83,9501.83,9501.83,9501.83,325000],["2022-06-20",9501.83,9501.83,9501.83,9501.83,0],["2022-06-21",9501.83,9501.83,9501.83,9501.83,0],["2022-06-22",9501.83,9501.83,9501.83,9501.83,0],["2022-06-23",9501.83,9501.83,9501.83,9501.83,0],["2022-06-24",9501.83,9501.83,9501.83,9501.83,0],["2022-06-27",9501.83,9501.83,9501.83,9501.83,0],["2022-06-28",9501.83,9501.83,9501.83,9501.83,0],["2022-06-29",8744.01,8802.3,8569.13,8569.13,1600],["2022-06-30",8569.13,8569.13,8569.13,8569.13,0],["2022-07-01",8569.13,8569.13,8569.13,8569.13,0],["2022-07-04",8569.13,8569.13,8569.13,8569.13,4200],["2022-07-05",7869.61,7869.61,7869.61,7869.61,200],["2022-07-06",7869.61,7869.61,7869.61,7869.61,0],["2022-07-07",7869.61,7869.61,7869.61,7869.61,0],["2022-07-08",7869.61,7869.61,7869.61,7869.61,0],["2022-07-11",7869.61,7869.61,7869.61,7869.61,0],["2022-07-12",7869.61,7869.61,7869.61,7869.61,0],["2022-07-13",7869.61,7869.61,7869.61,7869.61,0],["2022-07-14",7869.61,7869.61,7869.61,7869.61,0],["2022-07-15",7869.61,7869.61,7869.61,7869.61,0],["2022-07-18",7869.61,7869.61,7869.61,7869.61,0],["2022-07-19",7869.61,7869.61,7869.61,7869.61,0],["2022-07-20",7869.61,7869.61,7869.61,7869.61,0],["2022-07-21",8627.42,8627.42,8627.42,8627.42,100],["2022-07-22",8627.42,9443.53,8627.42,9443.53,4700],["2022-07-25",9443.53,9443.53,9443.53,9443.53,0],["2022-07-26",9443.53,9443.53,9443.53,9443.53,0],["2022-07-27",10376.23,10376.23,8685.72,9035.48,5900],["2022-07-28",9793.29,9909.88,9793.29,9909.88,3100],["2022-07-29",10900.87,10900.87,10900.87,10900.87,200],["2022-08-01",10900.87,10900.87,10900.87,10900.87,0],["2022-08-02",10900.87,10900.87,10900.87,10900.87,1800],["2022-08-03",9851.59,9851.59,9851.59,9851.59,100],["2022-08-04",9851.59,9851.59,9851.59,9851.59,0],["2022-08-05",10201.35,10201.35,10201.35,10201.35,200],["2022-08-08",10201.35,10201.35,10201.35,10201.35,0],["2022-08-09",10201.35,10201.35,10201.35,10201.35,0],["2022-08-10",10201.35,10201.35,10201.35,10201.35,0],["2022-08-11",10201.35,10201.35,10201.35,10201.35,0],["2022-08-12",9909.88,9909.88,9909.88,9909.88,1000],["2022-08-15",9909.88,9909.88,9909.88,9909.88,0],["2022-08-16",9443.53,9443.53,9443.53,9443.53,100],["2022-08-17",9443.53,9443.53,9443.53,9443.53,0],["2022-08-18",9443.53,9443.53,9443.53,9443.53,0],["2022-08-19",9443.53,9443.53,9443.53,9443.53,0],["2022-08-22",9443.53,9443.53,9443.53,9443.53,0],["2022-08-23",9443.53,9443.53,9443.53,9443.53,0],["2022-08-24",10376.23,10376.23,8685.72,8977.18,6100],["2022-08-25",9851.59,9851.59,8685.72,8802.3,7300],["2022-08-26",8802.3,8802.3,8802.3,8802.3,0],["2022-08-29",9676.71,9676.71,9676.71,9676.71,3100],["2022-08-30",9676.71,9676.71,9676.71,9676.71,0],["2022-08-31",8802.3,8802.3,8802.3,8802.3,1200],["2022-09-05",8802.3,8802.3,8802.3,8802.3,0],["2022-09-06",9676.71,9676.71,9676.71,9676.71,1200],["2022-09-07",9676.71,9676.71,9676.71,9676.71,0],["2022-09-08",9676.71,9676.71,9676.71,9676.71,0],["2022-09-09",9676.71,9676.71,9676.71,9676.71,0],["2022-09-12",9676.71,9676.71,9676.71,9676.71,100],["2022-09-13",10609.4,10609.4,8860.6,8860.6,2600],["2022-09-14",8860.6,8860.6,8860.6,8860.6,0],["2022-09-15",8860.6,8860.6,8860.6,8860.6,0],["2022-09-16",8860.6,8860.6,8860.6,8860.6,0],["2022-09-19",8860.6,8860.6,8860.6,8860.6,0],["2022-09-20",9735.0,9735.0,9735.0,9735.0,400],["2022-09-21",9735.0,9735.0,9735.0,9735.0,0],["2022-09-22",9735.0,9735.0,9735.0,9735.0,0],["2022-09-23",9735.0,9735.0,9735.0,9735.0,2100],["2022-09-26",9735.0,9735.0,9735.0,9735.0,100],["2022-09-27",9735.0,9735.0,9735.0,9735.0,0],["2022-09-28",9735.0,9735.0,9735.0,9735.0,0],["2022-09-29",9735.0,9735.0,9735.0,9735.0,0],["2022-09-30",9093.77,9093.77,9093.77,9093.77,1000],["2022-10-03",9093.77,9093.77,9093.77,9093.77,0],["2022-10-04",9093.77,9093.77,9093.77,9093.77,0],["2022-10-05",9093.77,9093.77,9093.77,9093.77,0],["2022-10-06",9093.77,9093.77,9093.77,9093.77,0],["2022-10-07",9093.77,9093.77,9093.77,9093.77,0],["2022-10-10",9093.77,9093.77,9093.77,9093.77,0],["2022-10-11",9093.77,9093.77,9093.77,9093.77,0],["2022-10-12",9093.77,9093.77,9093.77,9093.77,0],["2022-10-13",9093.77,9093.77,9093.77,9093.77,0],["2022-10-14",9093.77,9093.77,9093.77,9093.77,0],["2022-10-17",9093.77,9093.77,9093.77,9093.77,0],["2022-10-18",9968.17,9968.17,8219.37,9968.17,33900],["2022-10-19",9968.17,9968.17,9968.17,9968.17,0],["2022-10-20",9968.17,9968.17,9968.17,9968.17,0],["2022-10-21",9968.17,9968.17,9968.17,9968.17,100],["2022-10-24",9968.17,9968.17,9968.17,9968.17,0],["2022-10-25",9968.17,9968.17,9968.17,9968.17,0],["2022-10-26",9968.17,9968.17,9968.17,9968.17,0],["2022-10-27",10784.28,10784.28,10784.28,10784.28,100],["2022-10-28",11833.56,11833.56,11833.56,11833.56,100],["2022-10-31",11833.56,11833.56,11833.56,11833.56,0],["2022-11-01",11833.56,11833.56,11833.56,11833.56,0],["2022-11-02",11833.56,11833.56,11833.56,11833.56,0],["2022-11-03",11833.56,11833.56,11833.56,11833.56,0],["2022-11-04",11833.56,11833.56,11833.56,11833.56,0],["2022-11-07",11833.56,11833.56,11833.56,11833.56,0],["2022-11-08",11833.56,11833.56,11833.56,11833.56,0],["2022-11-09",11833.56,11833.56,11833.56,11833.56,0],["2022-11-10",11833.56,11833.56,11833.56,11833.56,0],["2022-11-11",11833.56,11833.56,11833.56,11833.56,0],["2022-11-14",11833.56,11833.56,11833.56,11833.56,0],["2022-11-15",11833.56,11833.56,11833.56,11833.56,0],["2022-11-16",11833.56,11833.56,11833.56,11833.56,0],["2022-11-17",11833.56,11833.56,11833.56,11833.56,0],["2022-11-18",11833.56,11833.56,11833.56,11833.56,0],["2022-11-21",11833.56,11833.56,11833.56,11833.56,0],["2022-11-22",11833.56,11833.56,11833.56,11833.56,0],["2022-11-23",11833.56,11833.56,11833.56,11833.56,0],["2022-11-24",11833.56,11833.56,11833.56,11833.56,0],["2022-11-25",11833.56,11833.56,11833.56,11833.56,0],["2022-11-28",11833.56,11833.56,11833.56,11833.56,0],["2022-11-29",12533.08,12824.55,12533.08,12824.55,1000],["2022-11-30",12824.55,12824.55,12824.55,12824.55,0],["2022-12-01",12824.55,12824.55,12824.55,12824.55,0],["2022-12-02",12824.55,12824.55,12824.55,12824.55,0],["2022-12-05",12824.55,12824.55,12824.55,12824.55,0],["2022-12-06",12824.55,12824.55,12824.55,12824.55,0],["2022-12-07",12824.55,12824.55,12824.55,12824.55,0],["2022-12-08",12824.55,12824.55,12824.55,12824.55,200],["2022-12-09",12824.55,12824.55,12824.55,12824.55,0],["2022-12-12",12824.55,12824.55,12824.55,12824.55,0],["2022-12-13",12824.55,12824.55,12824.55,12824.55,0],["2022-12-14",12824.55,12824.55,12824.55,12824.55,0],["2022-12-15",12824.55,12824.55,12824.55,12824.55,0],["2022-12-16",12824.55,12824.55,12824.55,12824.55,0],["2022-12-19",12824.55,12824.55,12824.55,12824.55,0],["2022-12-20",12824.55,12824.55,12824.55,12824.55,0],["2022-12-21",12824.55,12824.55,12824.55,12824.55,0],["2022-12-22",12824.55,12824.55,12824.55,12824.55,0],["2022-12-23",12824.55,12824.55,12824.55,12824.55,0],["2022-12-26",12824.55,12824.55,12824.55,12824.55,0],["2022-12-27",12824.55,12824.55,12824.55,12824.55,0],["2022-12-28",12824.55,12824.55,12824.55,12824.55,0],["2022-12-29",12824.55,12824.55,12824.55,12824.55,0],["2022-12-30",12824.55,12824.55,12824.55,12824.55,0],["2023-01-03",12824.55,12824.55,12824.55,12824.55,0],["2023-01-04",12824.55,12824.55,12824.55,12824.55,0],["2023-01-05",12824.55,12824.55,12824.55,12824.55,0],["2023-01-06",12824.55,12824.55,12824.55,12824.55,0],["2023-01-09",12824.55,12824.55,12824.55,12824.55,0],["2023-01-10",12824.55,12824.55,12824.55,12824.55,0],["2023-01-11",12824.55,12824.55,12824.55,12824.55,0],["2023-01-12",12824.55,12824.55,12824.55,12824.55,0],["2023-01-13",12824.55,12824.55,12824.55,12824.55,0],["2023-01-16",12824.55,12824.55,12824.55,12824.55,0],["2023-01-17",12824.55,12824.55,12824.55,12824.55,0],["2023-01-18",12824.55,12824.55,12824.55,12824.55,0],["2023-01-19",11542.09,12824.55,11542.09,12824.55,1600],["2023-01-27",12824.55,12824.55,12824.55,12824.55,0],["2023-01-30",12824.55,12824.55,12824.55,12824.55,0],["2023-01-31",11542.09,11542.09,11542.09,11542.09,700],["2023-02-01",10434.52,11367.21,10434.52,11367.21,1200],["2023-02-02",11367.21,11367.21,11367.21,11367.21,0],["2023-02-03",11367.21,11367.21,11367.21,11367.21,0],["2023-02-06",11367.21,11367.21,11367.21,11367.21,0],["2023-02-07",11367.21,11367.21,11367.21,11367.21,0],["2023-02-08",11367.21,11367.21,11367.21,11367.21,0],["2023-02-09",11367.21,11367.21,11367.21,11367.21,0],["2023-02-10",11367.21,11367.21,11367.21,11367.21,0],["2023-02-13",11367.21,11367.21,11367.21,11367.21,0],["2023-02-14",10259.64,10259.64,10259.64,10259.64,1000],["2023-02-15",11017.45,11017.45,11017.45,11017.45,100],["2023-02-16",9968.17,9968.17,9968.17,9968.17,100],["2023-02-17",10667.69,10667.69,9093.77,9093.77,200],["2023-02-20",9093.77,9093.77,9093.77,9093.77,0],["2023-02-21",9793.29,9793.29,9793.29,9793.29,100],["2023-02-22",8860.6,10551.11,8860.6,10551.11,1500],["2023-02-23",11134.04,11134.04,11134.04,11134.04,100],["2023-02-24",11134.04,11134.04,11134.04,11134.04,0],["2023-02-27",11134.04,11134.04,11134.04,11134.04,0],["2023-02-28",11134.04,11134.04,11134.04,11134.04,0],["2023-03-01",11134.04,11134.04,11134.04,11134.04,0],["2023-03-02",11134.04,11134.04,11134.04,11134.04,0],["2023-03-03",11134.04,11134.04,11134.04,11134.04,0],["2023-03-06",11134.04,11134.04,11134.04,11134.04,0],["2023-03-07",11134.04,11134.04,11134.04,11134.04,0],["2023-03-08",11134.04,11134.04,11134.04,11134.04,0],["2023-03-09",11134.04,11134.04,11134.04,11134.04,0],["2023-03-10",11134.04,11134.04,11134.04,11134.04,0],["2023-03-13",11134.04,11134.04,11134.04,11134.04,0],["2023-03-14",11134.04,11134.04,11134.04,11134.04,0],["2023-03-15",10026.47,10026.47,10026.47,10026.47,100],["2023-03-16",9035.48,10259.64,9035.48,10259.64,2500],["2023-03-17",10259.64,10259.64,10259.64,10259.64,0],["2023-03-20",10259.64,10259.64,10259.64,10259.64,0],["2023-03-21",10376.23,10376.23,10376.23,10376.23,100],["2023-03-22",10551.11,10551.11,10551.11,10551.11,100],["2023-03-23",10551.11,10551.11,10551.11,10551.11,0],["2023-03-24",10725.99,10725.99,10725.99,10725.99,100],["2023-03-27",10725.99,10725.99,10725.99,10725.99,0],["2023-03-28",10725.99,10725.99,10725.99,10725.99,0],["2023-03-29",10725.99,10725.99,10725.99,10725.99,0],["2023-03-30",9676.71,10667.69,9676.71,10667.69,200],["2023-03-31",10667.69,10667.69,10667.69,10667.69,0],["2023-04-03",10667.69,10667.69,10667.69,10667.69,0],["2023-04-04",9618.41,9618.41,9618.41,9618.41,700],["2023-04-05",9618.41,9618.41,9618.41,9618.41,0],["2023-04-06",9618.41,9618.41,9618.41,9618.41,0],["2023-04-07",9618.41,9618.41,9618.41,9618.41,0],["2023-04-10",9618.41,9618.41,9618.41,9618.41,0],["2023-04-11",8802.3,8802.3,8802.3,8802.3,500],["2023-04-12",8161.08,8161.08,8161.08,8161.08,500],["2023-04-13",8161.08,8161.08,8161.08,8161.08,0],["2023-04-14",8161.08,8161.08,8161.08,8161.08,0],["2023-04-17",8161.08,8161.08,8161.08,8161.08,0],["2023-04-18",8161.08,8161.08,8161.08,8161.08,0],["2023-04-19",8161.08,8161.08,8161.08,8161.08,0],["2023-04-20",8161.08,8161.08,8161.08,8161.08,200],["2023-04-21",8161.08,8161.08,8161.08,8161.08,0],["2023-04-24",8161.08,8161.08,8161.08,8161.08,0],["2023-04-25",8977.18,8977.18,8161.08,8161.08,7400],["2023-04-26",8161.08,8161.08,8161.08,8161.08,0],["2023-04-27",8161.08,8161.08,8161.08,8161.08,0],["2023-04-28",8161.08,8161.08,8161.08,8161.08,1200],["2023-05-04",8161.08,8161.08,8161.08,8161.08,0],["2023-05-05",8161.08,8161.08,8161.08,8161.08,0],["2023-05-08",8977.18,8977.18,7403.26,7403.26,1500],["2023-05-09",7403.26,7403.26,7403.26,7403.26,0],["2023-05-10",8102.78,8102.78,8102.78,8102.78,200],["2023-05-11",8102.78,8102.78,8102.78,8102.78,0],["2023-05-12",8685.72,8685.72,8685.72,8685.72,100],["2023-05-15",8685.72,8685.72,8685.72,8685.72,0],["2023-05-16",8685.72,8685.72,8685.72,8685.72,0],["2023-05-17",8744.01,9210.36,8744.01,9210.36,800],["2023-05-18",9152.06,9152.06,9152.06,9152.06,300],["2023-05-19",8744.01,9560.12,8744.01,9560.12,1100],["2023-05-22",9326.95,9501.83,9326.95,9326.95,800],["2023-05-23",9326.95,9326.95,9326.95,9326.95,200],["2023-05-24",9035.48,9326.95,9035.48,9326.95,3500],["2023-05-25",9768.08,9768.08,9705.06,9705.06,400],["2023-05-26",9074.87,9894.12,9074.87,9894.12,600],["2023-05-29",10083.18,10083.18,9705.06,10083.18,300],["2023-05-30",10398.28,10398.28,10398.28,10398.28,100],["2023-05-31",10398.28,10398.28,10335.26,10335.26,300],["2023-06-01",10335.26,10335.26,10335.26,10335.26,0],["2023-06-02",10335.26,10335.26,10335.26,10335.26,0],["2023-06-05",10335.26,10335.26,10335.26,10335.26,0],["2023-06-06",10335.26,10335.26,10335.26,10335.26,0],["2023-06-07",9326.95,9326.95,9326.95,9326.95,100],["2023-06-08",9263.93,9326.95,8759.77,9326.95,7000],["2023-06-09",9326.95,9326.95,9326.95,9326.95,0],["2023-06-12",9326.95,9326.95,9326.95,9326.95,0],["2023-06-13",9326.95,9326.95,9326.95,9326.95,2100],["2023-06-14",9326.95,9326.95,9326.95,9326.95,0],["2023-06-15",9326.95,9326.95,9326.95,9326.95,0],["2023-06-16",9326.95,9326.95,9326.95,9326.95,0],["2023-06-19",9263.93,9263.93,9263.93,9263.93,100],["2023-06-20",9200.91,9263.93,9074.87,9263.93,2400],["2023-06-21",9263.93,9263.93,9263.93,9263.93,0],["2023-06-22",9263.93,9263.93,9263.93,9263.93,0],["2023-06-23",9326.95,9326.95,9326.95,9326.95,100],["2023-06-26",9326.95,9326.95,9326.95,9326.95,0],["2023-06-27",9326.95,9326.95,9326.95,9326.95,0],["2023-06-28",9326.95,9326.95,9326.95,9326.95,0],["2023-06-29",10209.22,10209.22,10209.22,10209.22,100],["2023-06-30",10209.22,10209.22,10209.22,10209.22,0],["2023-07-03",10209.22,10209.22,10209.22,10209.22,0],["2023-07-04",10209.22,10209.22,10209.22,10209.22,0],["2023-07-05",10209.22,10209.22,10209.22,10209.22,0],["2023-07-06",10209.22,10209.22,10209.22,10209.22,0],["2023-07-07",10209.22,10209.22,10209.22,10209.22,0],["2023-07-10",10209.22,10209.22,10209.22,10209.22,0],["2023-07-11",10209.22,10209.22,10209.22,10209.22,0],["2023-07-12",10209.22,10209.22,10209.22,10209.22,0],["2023-07-13",10209.22,10209.22,10209.22,10209.22,0],["2023-07-14",10209.22,10209.22,10209.22,10209.22,0],["2023-07-17",10209.22,10209.22,10209.22,10209.22,0],["2023-07-18",10209.22,10209.22,10209.22,10209.22,0],["2023-07-19",10209.22,10209.22,10209.22,10209.22,0],["2023-07-20",10209.22,10209.22,10209.22,10209.22,0],["2023-07-21",10209.22,10209.22,10209.22,10209.22,0],["2023-07-24",9452.98,10020.16,9452.98,9452.98,1200],["2023-07-25",8822.79,9389.97,8570.71,9263.93,4500],["2023-07-26",9263.93,9263.93,9263.93,9263.93,0],["2023-07-27",8507.69,9200.91,8444.67,9074.87,4800],["2023-07-28",8318.63,9389.97,8318.63,9389.97,400],["2023-07-31",8633.73,8948.83,8507.69,8948.83,3100],["2023-08-01",8948.83,8948.83,8948.83,8948.83,0],["2023-08-02",8759.77,8759.77,8255.61,8696.75,5500],["2023-08-03",8696.75,8696.75,8696.75,8696.75,0],["2023-08-04",8696.75,8696.75,8696.75,8696.75,3000],["2023-08-07",8192.59,8507.69,8066.55,8507.69,600],["2023-08-08",8066.55,8066.55,8066.55,8066.55,600],["2023-08-09",8129.57,8318.63,8129.57,8318.63,1600],["2023-08-10",8381.65,8381.65,7940.51,8318.63,2300],["2023-08-11",8318.63,8318.63,8318.63,8318.63,300],["2023-08-14",8318.63,8318.63,8318.63,8318.63,0],["2023-08-15",8318.63,8318.63,8318.63,8318.63,0],["2023-08-16",8318.63,8318.63,8318.63,8318.63,0],["2023-08-17",8318.63,8318.63,8318.63,8318.63,0],["2023-08-18",7877.49,7877.49,7562.39,7562.39,3100],["2023-08-21",7562.39,7562.39,7562.39,7562.39,0],["2023-08-22",7499.37,8003.53,7499.37,8003.53,1500],["2023-08-23",8003.53,8003.53,8003.53,8003.53,0],["2023-08-24",8003.53,8003.53,8003.53,8003.53,0],["2023-08-25",8003.53,8003.53,8003.53,8003.53,0],["2023-08-28",8003.53,8003.53,8003.53,8003.53,0],["2023-08-29",8003.53,8003.53,8003.53,8003.53,300],["2023-08-30",8003.53,8003.53,8003.53,8003.53,0],["2023-08-31",8003.53,8003.53,8003.53,8003.53,0],["2023-09-05",8003.53,8003.53,8003.53,8003.53,0],["2023-09-06",8003.53,8003.53,8003.53,8003.53,0],["2023-09-07",8003.53,8003.53,8003.53,8003.53,0],["2023-09-08",8003.53,8003.53,8003.53,8003.53,1000],["2023-09-11",8003.53,8003.53,7499.37,7499.37,300],["2023-09-12",7499.37,7499.37,7499.37,7499.37,0],["2023-09-13",7499.37,7499.37,7499.37,7499.37,0],["2023-09-14",7814.47,7814.47,7814.47,7814.47,100],["2023-09-15",7814.47,7814.47,7814.47,7814.47,900],["2023-09-18",7814.47,7814.47,7814.47,7814.47,0],["2023-09-19",7814.47,7814.47,7814.47,7814.47,0],["2023-09-20",7247.29,7247.29,7247.29,7247.29,500],["2023-09-21",7247.29,7247.29,7247.29,7247.29,0],["2023-09-22",7058.23,7184.27,6869.17,6869.17,1300],["2023-09-25",6806.15,6806.15,6806.15,6806.15,100],["2023-09-26",6743.13,7436.35,6680.11,7436.35,2100],["2023-09-27",7436.35,7436.35,7436.35,7436.35,0],["2023-09-28",7436.35,7436.35,7436.35,7436.35,0],["2023-09-29",7436.35,7436.35,7436.35,7436.35,0],["2023-10-02",6932.19,6932.19,6932.19,6932.19,400],["2023-10-03",6932.19,6932.19,6932.19,6932.19,0],["2023-10-04",6932.19,6932.19,6932.19,6932.19,0],["2023-10-05",6932.19,6932.19,6932.19,6932.19,0],["2023-10-06",7625.41,7625.41,7562.39,7625.41,5300],["2023-10-09",7625.41,7625.41,7625.41,7625.41,0],["2023-10-10",7625.41,7625.41,7625.41,7625.41,0],["2023-10-11",8318.63,8381.65,6995.21,6995.21,5900],["2023-10-12",7688.43,7688.43,7688.43,7688.43,300],["2023-10-13",7688.43,7688.43,7688.43,7688.43,0],["2023-10-16",7688.43,7688.43,7688.43,7688.43,0],["2023-10-17",7625.41,7625.41,7625.41,7625.41,100],["2023-10-18",7562.39,7562.39,7562.39,7562.39,1100],["2023-10-19",7625.41,7625.41,7625.41,7625.41,1000],["2023-10-20",7625.41,7625.41,7625.41,7625.41,0],["2023-10-23",7625.41,7625.41,7625.41,7625.41,0],["2023-10-24",7625.41,7625.41,7625.41,7625.41,600],["2023-10-25",8318.63,8381.65,7688.43,8381.65,368700],["2023-10-26",9200.91,9200.91,9200.91,9200.91,300],["2023-10-27",9768.08,9768.08,9768.08,9768.08,1000],["2023-10-30",9831.1,10083.18,9831.1,10083.18,1000],["2023-10-31",10083.18,10083.18,10083.18,10083.18,0],["2023-11-01",10083.18,11091.5,10083.18,11091.5,2400],["2023-11-02",11091.5,11973.78,11091.5,11973.78,2000],["2023-11-03",11973.78,11973.78,11973.78,11973.78,389580],["2023-11-06",10839.42,10839.42,10776.4,10776.4,1100],["2023-11-07",9705.06,9705.06,9705.06,9705.06,100],["2023-11-08",9705.06,9705.06,9705.06,9705.06,0],["2023-11-09",8759.77,8759.77,8759.77,8759.77,200],["2023-11-10",8759.77,8759.77,8759.77,8759.77,0],["2023-11-13",8759.77,8759.77,8759.77,8759.77,0],["2023-11-14",8759.77,8759.77,8759.77,8759.77,0],["2023-11-15",8759.77,8759.77,8759.77,8759.77,0],["2023-11-16",8759.77,8759.77,8759.77,8759.77,0],["2023-11-17",8759.77,8759.77,8759.77,8759.77,0],["2023-11-20",8759.77,8759.77,8759.77,8759.77,0],["2023-11-21",8759.77,8759.77,8759.77,8759.77,0],["2023-11-22",7940.51,7940.51,7940.51,7940.51,100],["2023-11-23",7940.51,7940.51,7940.51,7940.51,0],["2023-11-24",7940.51,7940.51,7940.51,7940.51,0],["2023-11-27",7940.51,7940.51,7940.51,7940.51,0],["2023-11-28",7940.51,7940.51,7940.51,7940.51,0],["2023-11-29",7940.51,7940.51,7940.51,7940.51,0],["2023-11-30",7940.51,7940.51,7940.51,7940.51,0],["2023-12-01",7940.51,7940.51,7940.51,7940.51,0],["2023-12-04",7940.51,7940.51,7940.51,7940.51,0],["2023-12-05",7940.51,7940.51,7940.51,7940.51,0],["2023-12-06",7247.29,7247.29,7247.29,7247.29,100],["2023-12-07",7247.29,7247.29,7247.29,7247.29,0],["2023-12-08",7247.29,7247.29,7247.29,7247.29,0],["2023-12-11",7247.29,7247.29,7247.29,7247.29,0],["2023-12-12",7247.29,7247.29,7247.29,7247.29,0],["2023-12-13",7247.29,7247.29,7247.29,7247.29,0],["2023-12-14",7247.29,7247.29,7247.29,7247.29,0],["2023-12-15",7247.29,7247.29,7247.29,7247.29,0],["2023-12-18",7247.29,7247.29,7247.29,7247.29,0],["2023-12-19",7247.29,7247.29,7247.29,7247.29,0],["2023-12-20",7247.29,7247.29,7247.29,7247.29,0],["2023-12-21",7247.29,7247.29,7247.29,7247.29,0],["2023-12-22",7247.29,7247.29,7247.29,7247.29,0],["2023-12-25",7940.51,7940.51,7940.51,7940.51,100],["2023-12-26",8696.75,8696.75,8696.75,8696.75,300],["2023-12-27",9263.93,9516.0,8948.83,8948.83,6900],["2023-12-28",9768.08,9831.1,9011.85,9768.08,8900],["2023-12-29",9768.08,9768.08,9768.08,9768.08,0],["2024-01-02",9768.08,9768.08,9768.08,9768.08,2900],["2024-01-03",8948.83,8948.83,8948.83,8948.83,100],["2024-01-04",9326.95,9326.95,9326.95,9326.95,100],["2024-01-05",9326.95,9326.95,9326.95,9326.95,0],["2024-01-08",8822.79,8822.79,8822.79,8822.79,300],["2024-01-09",8822.79,8822.79,8822.79,8822.79,0],["2024-01-10",9137.89,9579.02,8633.73,8633.73,14200],["2024-01-11",9326.95,9452.98,8381.65,8381.65,400],["2024-01-12",9200.91,9200.91,9200.91,9200.91,3500],["2024-01-15",9200.91,9200.91,9200.91,9200.91,0],["2024-01-16",9011.85,10083.18,9011.85,9263.93,17700],["2024-01-17",9957.14,10146.2,9200.91,9200.91,11500],["2024-01-18",10083.18,10083.18,8885.81,8885.81,5300],["2024-01-19",8885.81,8885.81,8885.81,8885.81,0],["2024-01-22",8885.81,9768.08,8885.81,9768.08,14300],["2024-01-23",9768.08,9768.08,9768.08,9768.08,0],["2024-01-24",9768.08,9768.08,9768.08,9768.08,0],["2024-01-25",9768.08,9768.08,9768.08,9768.08,0],["2024-01-26",10083.18,10083.18,10083.18,10083.18,3500],["2024-01-29",9200.91,10272.24,9200.91,9831.1,4300],["2024-01-30",9831.1,9831.1,9831.1,9831.1,0],["2024-01-31",9831.1,9831.1,9831.1,9831.1,0],["2024-02-01",9768.08,10209.22,9452.98,10209.22,12200],["2024-02-02",10209.22,10209.22,10209.22,10209.22,0],["2024-02-05",10209.22,10209.22,10209.22,10209.22,0],["2024-02-06",10209.22,10209.22,10209.22,10209.22,1000],["2024-02-07",10209.22,10209.22,10209.22,10209.22,0],["2024-02-15",10209.22,10209.22,10209.22,10209.22,0],["2024-02-16",10209.22,10209.22,10209.22,10209.22,0],["2024-02-19",10209.22,10209.22,10209.22,10209.22,0],["2024-02-20",9831.1,10713.38,9516.0,10713.38,10800],["2024-02-21",10083.18,10083.18,10083.18,10083.18,100],["2024-02-22",10083.18,10083.18,10083.18,10083.18,0],["2024-02-23",10083.18,10083.18,10083.18,10083.18,0],["2024-02-26",10083.18,10083.18,10083.18,10083.18,0],["2024-02-27",10083.18,10083.18,10083.18,10083.18,0],["2024-02-28",10083.18,10083.18,10083.18,10083.18,0],["2024-02-29",10083.18,10083.18,10083.18,10083.18,0],["2024-03-01",10083.18,10083.18,10083.18,10083.18,0],["2024-03-04",10083.18,10083.18,10083.18,10083.18,2000],["2024-03-05",10083.18,10083.18,10083.18,10083.18,0],["2024-03-06",10083.18,10083.18,10083.18,10083.18,0],["2024-03-07",10083.18,10083.18,10083.18,10083.18,0],["2024-03-08",10083.18,10083.18,10083.18,10083.18,0],["2024-03-11",9768.08,9768.08,9768.08,9768.08,3900],["2024-03-12",9768.08,9768.08,9768.08,9768.08,0],["2024-03-13",9326.95,9389.97,9326.95,9326.95,3100],["2024-03-14",9326.95,9326.95,9326.95,9326.95,0],["2024-03-15",9326.95,9326.95,9326.95,9326.95,0],["2024-03-18",8885.81,9705.06,8885.81,9705.06,200],["2024-03-19",9705.06,9705.06,9705.06,9705.06,0],["2024-03-20",10020.16,10020.16,9642.04,9642.04,13400],["2024-03-21",9642.04,9642.04,9642.04,9642.04,0],["2024-03-22",9579.02,9579.02,9579.02,9579.02,2000],["2024-03-25",9579.02,9579.02,9579.02,9579.02,0],["2024-03-26",9579.02,9579.02,9579.02,9579.02,0],["2024-03-27",10146.2,10524.32,8948.83,10524.32,2800],["2024-03-28",9516.0,10524.32,9516.0,9705.06,3200],["2024-03-29",9705.06,9705.06,9705.06,9705.06,0],["2024-04-01",10587.34,10650.36,9074.87,9074.87,18900],["2024-04-02",9957.14,9957.14,9957.14,9957.14,700],["2024-04-03",9326.95,9326.95,9326.95,9326.95,100],["2024-04-04",10146.2,10209.22,10146.2,10209.22,1600],["2024-04-05",10209.22,10209.22,10209.22,10209.22,0],["2024-04-08",10209.22,10209.22,10209.22,10209.22,0],["2024-04-09",10587.34,10650.36,9452.98,9452.98,19000],["2024-04-10",10398.28,10398.28,8696.75,8696.75,400],["2024-04-11",9516.0,9516.0,9516.0,9516.0,100],["2024-04-12",9516.0,9516.0,9516.0,9516.0,0],["2024-04-15",9516.0,9516.0,9516.0,9516.0,0],["2024-04-16",9516.0,9516.0,9516.0,9516.0,0],["2024-04-17",9516.0,9516.0,9516.0,9516.0,0],["2024-04-19",9516.0,9516.0,9516.0,9516.0,1000],["2024-04-22",9516.0,9516.0,9516.0,9516.0,0],["2024-04-23",10083.18,10083.18,10083.18,10083.18,100],["2024-04-24",10083.18,10083.18,10083.18,10083.18,0],["2024-04-25",9263.93,9263.93,9263.93,9263.93,100],["2024-04-26",9516.0,9768.08,9516.0,9768.08,1500],["2024-05-02",10650.36,10713.38,8948.83,8948.83,3200],["2024-05-03",8948.83,8948.83,8948.83,8948.83,0],["2024-05-06",9831.1,9831.1,9831.1,9831.1,100],["2024-05-07",10776.4,10776.4,9516.0,10713.38,4700],["2024-05-08",11778.07,11778.07,10380.67,10846.47,31800],["2024-05-09",10513.75,11644.98,10513.75,10646.84,1300],["2024-05-10",10779.93,10779.93,10779.93,10779.93,500],["2024-05-13",10779.93,10779.93,10779.93,10779.93,1000],["2024-05-14",10913.01,11778.07,10580.3,10779.93,2300],["2024-05-15",10846.47,10846.47,10846.47,10846.47,200],["2024-05-16",10846.47,11911.15,10447.21,10779.93,7700],["2024-05-17",10779.93,10846.47,10713.38,10846.47,14700],["2024-05-20",11778.07,11911.15,10380.67,10380.67,1500],["2024-05-21",10713.38,11378.81,10713.38,10713.38,1300],["2024-05-22",10713.38,10713.38,10713.38,10713.38,0],["2024-05-23",10713.38,10713.38,10713.38,10713.38,0],["2024-05-24",10779.93,11778.07,10779.93,10846.47,2600],["2024-05-27",11312.27,11911.15,11312.27,11911.15,2800],["2024-05-28",11711.52,11711.52,11711.52,11711.52,247100],["2024-05-29",11711.52,11711.52,11711.52,11711.52,0],["2024-05-30",11711.52,11711.52,11711.52,11711.52,0],["2024-05-31",11711.52,11711.52,11711.52,11711.52,0],["2024-06-03",10779.93,11312.27,10713.38,10979.55,10100],["2024-06-04",10979.55,10979.55,10979.55,10979.55,1400],["2024-06-05",10979.55,11245.72,10713.38,11245.72,1200],["2024-06-06",11511.9,11511.9,11511.9,11511.9,300],["2024-06-07",11511.9,11511.9,11511.9,11511.9,800],["2024-06-10",11511.9,11511.9,11511.9,11511.9,0],["2024-06-11",11511.9,11511.9,10846.47,10846.47,1900],["2024-06-12",11511.9,11911.15,10913.01,11046.1,19000],["2024-06-13",12044.24,12110.78,11046.1,11046.1,1000],["2024-06-14",11046.1,11046.1,11046.1,11046.1,0],["2024-06-17",11046.1,11112.64,11046.1,11112.64,1600],["2024-06-18",11112.64,11112.64,11112.64,11112.64,0],["2024-06-19",11112.64,11112.64,11112.64,11112.64,0],["2024-06-20",11112.64,11112.64,11112.64,11112.64,0],["2024-06-21",11112.64,11112.64,11112.64,11112.64,0],["2024-06-24",11112.64,11112.64,11112.64,11112.64,0],["2024-06-25",11911.15,11911.15,11911.15,11911.15,200],["2024-06-26",12044.24,12110.78,12044.24,12110.78,500],["2024-06-27",11977.7,11977.7,11844.61,11977.7,1800],["2024-06-28",11046.1,11046.1,11046.1,11046.1,100],["2024-07-01",11046.1,11046.1,11046.1,11046.1,0],["2024-07-02",11977.7,11977.7,10779.93,10779.93,3300],["2024-07-03",10779.93,10779.93,10779.93,10779.93,0],["2024-07-04",11844.61,11844.61,10913.01,10913.01,4200],["2024-07-05",10913.01,10913.01,10713.38,10913.01,20300],["2024-07-08",10913.01,10913.01,10913.01,10913.01,0],["2024-07-09",10913.01,10913.01,10913.01,10913.01,0],["2024-07-10",11911.15,11911.15,11911.15,11911.15,200],["2024-07-11",11911.15,11911.15,11911.15,11911.15,0],["2024-07-12",11911.15,11911.15,11911.15,11911.15,0],["2024-07-15",11911.15,11911.15,11911.15,11911.15,0],["2024-07-16",11977.7,12044.24,11977.7,12044.24,400],["2024-07-17",12044.24,12044.24,12044.24,12044.24,0],["2024-07-18",12044.24,12044.24,12044.24,12044.24,0],["2024-07-19",12044.24,12044.24,12044.24,12044.24,0],["2024-07-22",12044.24,12044.24,12044.24,12044.24,0],["2024-07-23",12044.24,12044.24,12044.24,12044.24,0],["2024-07-24",12044.24,12044.24,12044.24,12044.24,0],["2024-07-25",10846.47,10846.47,10846.47,10846.47,100],["2024-07-26",10846.47,10846.47,10846.47,10846.47,500],["2024-07-29",10846.47,10846.47,10846.47,10846.47,0],["2024-07-30",11911.15,11911.15,10447.21,10447.21,1000],["2024-07-31",10580.3,10580.3,10580.3,10580.3,300],["2024-08-01",10580.3,10580.3,10580.3,10580.3,0],["2024-08-02",11578.44,11578.44,10646.84,10646.84,26300],["2024-08-05",11312.27,11312.27,10979.55,10979.55,200],["2024-08-06",12044.24,12044.24,10114.5,10114.5,1700],["2024-08-07",10114.5,10114.5,10114.5,10114.5,0],["2024-08-08",10114.5,10114.5,10114.5,10114.5,0],["2024-08-09",10114.5,10114.5,10114.5,10114.5,0],["2024-08-12",10114.5,10114.5,10114.5,10114.5,0],["2024-08-13",10114.5,10114.5,10114.5,10114.5,0],["2024-08-14",10114.5,10114.5,10114.5,10114.5,0],["2024-08-15",10114.5,10114.5,10114.5,10114.5,0],["2024-08-16",11112.64,11112.64,11112.64,11112.64,100],["2024-08-19",11112.64,11112.64,11112.64,11112.64,0],["2024-08-20",11112.64,11112.64,11112.64,11112.64,200],["2024-08-21",11112.64,11112.64,11112.64,11112.64,0],["2024-08-22",11112.64,11112.64,11112.64,11112.64,0],["2024-08-23",11112.64,11112.64,11112.64,11112.64,0],["2024-08-26",11112.64,11112.64,11112.64,11112.64,0],["2024-08-27",11112.64,12177.32,10380.67,10380.67,1500],["2024-08-28",10380.67,10380.67,10380.67,10380.67,0],["2024-08-29",10380.67,10380.67,10380.67,10380.67,0],["2024-08-30",10380.67,10380.67,10380.67,10380.67,0],["2024-09-04",10380.67,10380.67,10380.67,10380.67,0],["2024-09-05",10380.67,10380.67,10380.67,10380.67,0],["2024-09-06",10380.67,10380.67,10380.67,10380.67,0],["2024-09-09",10380.67,10380.67,10380.67,10380.67,0],["2024-09-10",11378.81,11378.81,11378.81,11378.81,100],["2024-09-11",11378.81,11378.81,11378.81,11378.81,0],["2024-09-12",11378.81,11378.81,11378.81,11378.81,0],["2024-09-13",11378.81,11378.81,11378.81,11378.81,0],["2024-09-16",11378.81,11378.81,11378.81,11378.81,0],["2024-09-17",11378.81,11378.81,11378.81,11378.81,0],["2024-09-18",11378.81,11378.81,11378.81,11378.81,0],["2024-09-19",11378.81,11378.81,11378.81,11378.81,0],["2024-09-20",11378.81,11378.81,11378.81,11378.81,0],["2024-09-23",11378.81,11378.81,11378.81,11378.81,0],["2024-09-24",11378.81,11378.81,11378.81,11378.81,0],["2024-09-25",11378.81,11378.81,11378.81,11378.81,0],["2024-09-26",11378.81,11378.81,11378.81,11378.81,0],["2024-09-27",11378.81,11378.81,11378.81,11378.81,200],["2024-09-30",11378.81,11378.81,11378.81,11378.81,0],["2024-10-01",11378.81,11378.81,11378.81,11378.81,0],["2024-10-02",11378.81,11378.81,11378.81,11378.81,0],["2024-10-03",11378.81,11378.81,11378.81,11378.81,0],["2024-10-04",11378.81,11378.81,11378.81,11378.81,0],["2024-10-07",11378.81,11378.81,11378.81,11378.81,0],["2024-10-08",11378.81,11378.81,11378.81,11378.81,0],["2024-10-09",11378.81,11378.81,11378.81,11378.81,0],["2024-10-10",11378.81,11378.81,11378.81,11378.81,0],["2024-10-11",11378.81,11378.81,11378.81,11378.81,0],["2024-10-14",11378.81,11378.81,11378.81,11378.81,0],["2024-10-15",11378.81,11378.81,11378.81,11378.81,0],["2024-10-16",11378.81,11378.81,11378.81,11378.81,0],["2024-10-17",11378.81,11378.81,11378.81,11378.81,0],["2024-10-18",11378.81,11378.81,11378.81,11378.81,0],["2024-10-21",11378.81,11378.81,11378.81,11378.81,0],["2024-10-22",11312.27,11312.27,11312.27,11312.27,900],["2024-10-23",11312.27,11312.27,11312.27,11312.27,0],["2024-10-24",11312.27,11312.27,11312.27,11312.27,0],["2024-10-25",11312.27,11312.27,11312.27,11312.27,0],["2024-10-28",11312.27,11312.27,11312.27,11312.27,0],["2024-10-29",11312.27,11312.27,11312.27,11312.27,0],["2024-10-30",11778.07,11778.07,10513.75,10513.75,1100],["2024-10-31",10513.75,10513.75,10513.75,10513.75,0],["2024-11-01",10513.75,10513.75,10513.75,10513.75,0],["2024-11-04",10513.75,10513.75,10513.75,10513.75,0],["2024-11-05",10513.75,10513.75,10513.75,10513.75,1600],["2024-11-06",10513.75,10513.75,10513.75,10513.75,0],["2024-11-07",11511.9,11511.9,11511.9,11511.9,100],["2024-11-08",11511.9,11511.9,11511.9,11511.9,0],["2024-11-11",12576.58,12576.58,12576.58,12576.58,100],["2024-11-12",11378.81,13641.26,11378.81,13641.26,400],["2024-11-13",12310.41,12310.41,12310.41,12310.41,700],["2024-11-14",11112.64,13242.01,11112.64,13242.01,800],["2024-11-15",13242.01,13242.01,13242.01,13242.01,0],["2024-11-18",11977.7,13175.46,11977.7,13175.46,300],["2024-11-19",13175.46,13175.46,13175.46,13175.46,100],["2024-11-20",13175.46,13175.46,13175.46,13175.46,0],["2024-11-21",11911.15,12975.84,11911.15,12643.12,900],["2024-11-22",12643.12,12643.12,12643.12,12643.12,0],["2024-11-25",12643.12,12643.12,12643.12,12643.12,0],["2024-11-26",12643.12,12643.12,12643.12,12643.12,0],["2024-11-27",12643.12,12643.12,12643.12,12643.12,0],["2024-11-28",13907.43,13907.43,11778.07,13508.18,300],["2024-11-29",13508.18,13508.18,13508.18,13508.18,0],["2024-12-02",13508.18,13508.18,13508.18,13508.18,0],["2024-12-03",12177.32,13907.43,12177.32,13308.55,900],["2024-12-04",13308.55,13308.55,13308.55,13308.55,0],["2024-12-05",13308.55,13308.55,13308.55,13308.55,0],["2024-12-06",13641.26,13641.26,11977.7,13308.55,400],["2024-12-09",13308.55,13308.55,13308.55,13308.55,0],["2024-12-10",13308.55,13308.55,13308.55,13308.55,0],["2024-12-11",13308.55,13308.55,13308.55,13308.55,0],["2024-12-12",13308.55,13308.55,13308.55,13308.55,0],["2024-12-13",12576.58,12576.58,12576.58,12576.58,700],["2024-12-16",12576.58,12576.58,12576.58,12576.58,0],["2024-12-17",12576.58,12576.58,12576.58,12576.58,0],["2024-12-18",12576.58,12576.58,12576.58,12576.58,0],["2024-12-19",11378.81,11378.81,11378.81,11378.81,100],["2024-12-20",10513.75,12376.95,10513.75,12376.95,1000],["2024-12-23",12376.95,12376.95,12376.95,12376.95,0],["2024-12-24",11445.35,11977.7,11378.81,11977.7,400],["2024-12-25",11977.7,11977.7,11977.7,11977.7,0],["2024-12-26",11977.7,11977.7,11977.7,11977.7,0],["2024-12-27",11977.7,11977.7,11977.7,11977.7,0],["2024-12-30",10913.01,12044.24,10846.47,12044.24,2800],["2024-12-31",12044.24,12044.24,12044.24,12044.24,0],["2025-01-02",12044.24,12044.24,12044.24,12044.24,0],["2025-01-03",12044.24,12044.24,12044.24,12044.24,0],["2025-01-06",12044.24,12044.24,12044.24,12044.24,0],["2025-01-07",12044.24,12044.24,12044.24,12044.24,0],["2025-01-08",12044.24,12044.24,12044.24,12044.24,0],["2025-01-09",12044.24,12044.24,12044.24,12044.24,0],["2025-01-10",12044.24,12044.24,12044.24,12044.24,0],["2025-01-13",10846.47,12044.24,10846.47,12044.24,300],["2025-01-14",12044.24,12044.24,12044.24,12044.24,0],["2025-01-15",12044.24,12044.24,12044.24,12044.24,0],["2025-01-16",12044.24,12044.24,12044.24,12044.24,0],["2025-01-17",12044.24,12044.24,12044.24,12044.24,0],["2025-01-20",12044.24,12044.24,12044.24,12044.24,0],["2025-01-21",12044.24,12044.24,12044.24,12044.24,0],["2025-01-22",12044.24,12044.24,12044.24,12044.24,0],["2025-01-23",12044.24,12044.24,12044.24,12044.24,0],["2025-01-24",12044.24,12044.24,12044.24,12044.24,0],["2025-02-03",12044.24,12044.24,12044.24,12044.24,0],["2025-02-04",11112.64,11112.64,10846.47,10846.47,800],["2025-02-05",10846.47,10846.47,10846.47,10846.47,0],["2025-02-06",10846.47,10846.47,10846.47,10846.47,0],["2025-02-07",10846.47,11844.61,10846.47,11312.27,15600],["2025-02-10",11312.27,11312.27,11312.27,11312.27,0],["2025-02-11",11312.27,11312.27,11312.27,11312.27,0],["2025-02-12",11312.27,11312.27,11312.27,11312.27,0],["2025-02-13",11312.27,11312.27,11312.27,11312.27,0],["2025-02-14",11312.27,11312.27,11312.27,11312.27,0],["2025-02-17",11312.27,11312.27,11312.27,11312.27,0],["2025-02-18",11312.27,11312.27,11312.27,11312.27,0],["2025-02-19",11312.27,11312.27,11312.27,11312.27,0],["2025-02-20",11312.27,11312.27,11312.27,11312.27,0],["2025-02-21",11312.27,11312.27,11312.27,11312.27,0],["2025-02-24",11312.27,11312.27,11312.27,11312.27,0],["2025-02-25",10979.55,10979.55,10979.55,10979.55,500],["2025-02-26",10979.55,10979.55,10979.55,10979.55,0],["2025-02-27",10979.55,10979.55,10979.55,10979.55,900],["2025-02-28",10979.55,10979.55,10979.55,10979.55,0],["2025-03-03",10979.55,10979.55,10979.55,10979.55,0],["2025-03-04",10979.55,10979.55,10979.55,10979.55,0],["2025-03-05",10979.55,10979.55,10979.55,10979.55,0],["2025-03-06",11911.15,11911.15,11911.15,11911.15,100],["2025-03-07",11911.15,11911.15,11911.15,11911.15,0],["2025-03-10",11911.15,11911.15,11911.15,11911.15,0],["2025-03-11",11911.15,11911.15,11911.15,11911.15,0],["2025-03-12",12842.75,12842.75,12842.75,12842.75,100],["2025-03-13",12842.75,12842.75,12842.75,12842.75,0],["2025-03-14",12842.75,12842.75,12842.75,12842.75,0],["2025-03-17",13308.55,13308.55,13308.55,13308.55,100],["2025-03-18",13308.55,13308.55,13308.55,13308.55,0],["2025-03-19",13308.55,13308.55,13308.55,13308.55,0],["2025-03-20",13308.55,13308.55,13308.55,13308.55,0],["2025-03-21",13308.55,13308.55,13308.55,13308.55,0],["2025-03-24",13308.55,13308.55,13308.55,13308.55,0],["2025-03-25",13308.55,13308.55,13308.55,13308.55,0],["2025-03-26",13308.55,13308.55,13308.55,13308.55,0],["2025-03-27",13308.55,13308.55,13308.55,13308.55,0],["2025-03-28",13308.55,13308.55,13308.55,13308.55,0],["2025-03-31",13308.55,13308.55,13308.55,13308.55,0],["2025-04-01",13308.55,13308.55,13308.55,13308.55,0],["2025-04-02",13308.55,13308.55,13308.55,13308.55,0],["2025-04-03",13308.55,13308.55,13308.55,13308.55,0],["2025-04-04",13308.55,13308.55,13308.55,13308.55,0],["2025-04-08",13308.55,13308.55,13308.55,13308.55,0],["2025-04-09",13308.55,13308.55,13308.55,13308.55,0],["2025-04-10",13308.55,13308.55,13308.55,13308.55,0],["2025-04-11",13308.55,13308.55,13308.55,13308.55,0],["2025-04-14",13308.55,13308.55,13308.55,13308.55,0],["2025-04-15",13308.55,13308.55,13308.55,13308.55,0],["2025-04-16",13308.55,13308.55,13308.55,13308.55,0],["2025-04-17",13308.55,13308.55,13308.55,13308.55,0],["2025-04-18",13308.55,13308.55,13308.55,13308.55,0],["2025-04-21",13308.55,13308.55,13308.55,13308.55,0],["2025-04-22",13308.55,13308.55,13308.55,13308.55,0],["2025-04-23",13308.55,13308.55,13308.55,13308.55,0],["2025-04-24",13308.55,13308.55,13308.55,13308.55,0],["2025-04-25",13308.55,13308.55,13308.55,13308.55,0],["2025-04-28",13308.55,13308.55,13308.55,13308.55,0],["2025-04-29",13308.55,13308.55,13308.55,13308.55,0],["2025-05-05",13308.55,13308.55,13308.55,13308.55,0],["2025-05-06",13308.55,13308.55,13308.55,13308.55,0],["2025-05-07",13308.55,13308.55,13308.55,13308.55,0],["2025-05-08",13308.55,13308.55,13308.55,13308.55,0],["2025-05-09",13308.55,13308.55,13308.55,13308.55,0],["2025-05-12",13308.55,13308.55,13308.55,13308.55,0],["2025-05-13",13308.55,13308.55,13308.55,13308.55,0],["2025-05-14",13308.55,13308.55,13308.55,13308.55,0],["2025-05-15",13308.55,13308.55,13308.55,13308.55,0],["2025-05-16",13308.55,13308.55,13308.55,13308.55,0],["2025-05-19",13308.55,13308.55,13308.55,13308.55,0],["2025-05-20",13308.55,13308.55,13308.55,13308.55,0],["2025-05-21",13308.55,13308.55,13308.55,13308.55,0],["2025-05-22",13308.55,13308.55,13308.55,13308.55,0],["2025-05-23",13308.55,13308.55,13308.55,13308.55,0],["2025-05-26",13308.55,13308.55,13308.55,13308.55,0],["2025-05-27",13308.55,13308.55,13308.55,13308.55,0],["2025-05-28",13308.55,13308.55,13308.55,13308.55,0],["2025-05-29",13308.55,13308.55,13308.55,13308.55,0],["2025-05-30",13308.55,13308.55,13308.55,13308.55,0],["2025-06-02",13308.55,13308.55,13308.55,13308.55,0],["2025-06-03",13308.55,13308.55,13308.55,13308.55,0],["2025-06-04",13308.55,13308.55,13308.55,13308.55,0],["2025-06-05",13308.55,13308.55,13308.55,13308.55,0],["2025-06-06",13308.55,13308.55,13308.55,13308.55,0],["2025-06-09",13308.55,13308.55,13308.55,13308.55,0],["2025-06-10",13308.55,13308.55,13308.55,13308.55,0],["2025-06-11",13308.55,13308.55,13308.55,13308.55,0],["2025-06-12",13308.55,13308.55,13308.55,13308.55,0],["2025-06-13",13308.55,13308.55,13308.55,13308.55,0],["2025-06-16",13308.55,13308.55,13308.55,13308.55,0],["2025-06-17",13308.55,13308.55,13308.55,13308.55,0],["2025-06-18",13308.55,13308.55,13308.55,13308.55,0],["2025-06-19",13308.55,13308.55,13308.55,13308.55,0],["2025-06-20",13308.55,13308.55,13308.55,13308.55,0],["2025-06-23",13308.55,13308.55,13308.55,13308.55,0],["2025-06-24",13308.55,13308.55,13308.55,13308.55,0],["2025-06-25",13308.55,13308.55,13308.55,13308.55,0],["2025-06-26",13308.55,13308.55,13308.55,13308.55,0],["2025-06-27",11977.7,11977.7,11977.7,11977.7,100],["2025-06-30",13108.92,13108.92,13108.92,13108.92,100],["2025-07-01",13108.92,13108.92,13108.92,13108.92,0],["2025-07-02",13108.92,13108.92,13108.92,13108.92,0],["2025-07-03",13108.92,13108.92,13108.92,13108.92,0],["2025-07-04",13108.92,13108.92,13108.92,13108.92,0],["2025-07-07",13108.92,13108.92,13108.92,13108.92,0],["2025-07-08",13108.92,13108.92,13108.92,13108.92,0],["2025-07-09",13108.92,13108.92,13108.92,13108.92,0],["2025-07-10",13108.92,13108.92,13108.92,13108.92,0],["2025-07-11",11844.61,11844.61,11844.61,11844.61,1300],["2025-07-14",11844.61,11844.61,11844.61,11844.61,0],["2025-07-15",11046.1,11046.1,10979.55,10979.55,1000],["2025-07-16",10247.58,11312.27,10181.04,11312.27,2000],["2025-07-17",11312.27,11312.27,11312.27,11312.27,0],["2025-07-18",11312.27,11312.27,11312.27,11312.27,0],["2025-07-21",10181.04,10314.13,10181.04,10314.13,200],["2025-07-22",10314.13,10314.13,10314.13,10314.13,0],["2025-07-23",9449.07,11245.72,9449.07,11245.72,1600],["2025-07-24",11245.72,11245.72,11245.72,11245.72,0],["2025-07-25",10181.04,10181.04,10181.04,10181.04,5000],["2025-07-28",10181.04,10181.04,9182.9,9981.41,6300],["2025-07-29",9449.07,9449.07,9449.07,9449.07,800],["2025-07-30",8983.27,9781.78,8517.47,9781.78,3600],["2025-07-31",9781.78,9781.78,9781.78,9781.78,0],["2025-08-01",9315.99,9715.24,8916.73,9715.24,400],["2025-08-04",9715.24,9715.24,9715.24,9715.24,0],["2025-08-05",9715.24,9715.24,9715.24,9715.24,0],["2025-08-06",9715.24,9715.24,9715.24,9715.24,0],["2025-08-07",9648.7,9648.7,9648.7,9648.7,100],["2025-08-08",8983.27,9582.16,8983.27,9182.9,1100],["2025-08-11",9182.9,9981.41,9182.9,9981.41,200],["2025-08-12",9981.41,9981.41,9981.41,9981.41,0],["2025-08-13",9049.81,9914.87,8983.27,9914.87,300],["2025-08-14",9049.81,9848.33,9049.81,9848.33,200],["2025-08-15",9049.81,9182.9,9049.81,9182.9,500],["2025-08-18",9182.9,9582.16,9182.9,9582.16,2100],["2025-08-19",9781.78,9781.78,9781.78,9781.78,100],["2025-08-20",9781.78,9781.78,9781.78,9781.78,0],["2025-08-21",9781.78,9781.78,9781.78,9781.78,0],["2025-08-22",9781.78,9781.78,9781.78,9781.78,0],["2025-08-25",9781.78,9781.78,9781.78,9781.78,0],["2025-08-26",9781.78,9781.78,9781.78,9781.78,0],["2025-08-27",9781.78,9781.78,9781.78,9781.78,0],["2025-08-28",8983.27,9781.78,8983.27,9781.78,700],["2025-08-29",9781.78,9781.78,9781.78,9781.78,0],["2025-09-03",9781.78,9781.78,9781.78,9781.78,0],["2025-09-04",9781.78,9781.78,9781.78,9781.78,0],["2025-09-05",9049.81,9648.7,8983.27,9116.36,1900],["2025-09-08",9582.16,9582.16,9582.16,9582.16,100],["2025-09-09",9582.16,9582.16,9582.16,9582.16,0],["2025-09-10",9582.16,9582.16,9582.16,9582.16,0],["2025-09-11",8783.64,9515.61,8783.64,9515.61,400],["2025-09-12",9515.61,9515.61,9515.61,9515.61,0],["2025-09-15",9515.61,9515.61,8717.1,8717.1,800],["2025-09-16",8783.64,8783.64,8783.64,8783.64,500],["2025-09-17",8783.64,9249.44,8783.64,9249.44,2100],["2025-09-18",9182.9,9182.9,9182.9,9182.9,3000],["2025-09-19",9182.9,9182.9,9182.9,9182.9,0],["2025-09-22",8650.56,9182.9,8650.56,9182.9,3100],["2025-09-23",9182.9,9182.9,9182.9,9182.9,0],["2025-09-24",9182.9,9182.9,9182.9,9182.9,0],["2025-09-25",9981.41,9981.41,9981.41,9981.41,100],["2025-09-26",9648.7,9648.7,8983.27,9582.16,2400],["2025-09-29",9582.16,9582.16,9582.16,9582.16,0],["2025-09-30",9315.99,9315.99,8717.1,9315.99,5700],["2025-10-01",9582.16,9582.16,9582.16,9582.16,100],["2025-10-02",9582.16,9582.16,9582.16,9582.16,0],["2025-10-03",9582.16,9848.33,9582.16,9848.33,400],["2025-10-06",9848.33,9848.33,9848.33,9848.33,0],["2025-10-07",9848.33,9848.33,9848.33,9848.33,0],["2025-10-08",9848.33,9848.33,9848.33,9848.33,0],["2025-10-09",9848.33,9848.33,9848.33,9848.33,0],["2025-10-10",9848.33,9848.33,9848.33,9848.33,0],["2025-10-13",9848.33,9848.33,9848.33,9848.33,0],["2025-10-14",9848.33,9848.33,9848.33,9848.33,0],["2025-10-15",9848.33,9848.33,9848.33,9848.33,0],["2025-10-16",9848.33,9848.33,9848.33,9848.33,0],["2025-10-17",9315.99,9515.61,9315.99,9315.99,6100],["2025-10-20",9315.99,9315.99,9315.99,9315.99,0],["2025-10-21",10181.04,10181.04,10181.04,10181.04,100],["2025-10-22",10181.04,10181.04,10181.04,10181.04,0],["2025-10-23",11179.18,11179.18,9182.9,11046.1,500],["2025-10-24",11046.1,11046.1,11046.1,11046.1,0],["2025-10-27",11046.1,11046.1,11046.1,11046.1,0],["2025-10-28",9981.41,9981.41,9981.41,9981.41,4400],["2025-10-29",9981.41,9981.41,9981.41,9981.41,0],["2025-10-30",9049.81,9049.81,9049.81,9049.81,100],["2025-10-31",9116.36,9116.36,9116.36,9116.36,100],["2025-11-03",9116.36,9116.36,9116.36,9116.36,0],["2025-11-04",9116.36,9116.36,9116.36,9116.36,0],["2025-11-05",9116.36,9116.36,9116.36,9116.36,0],["2025-11-06",9116.36,9116.36,9116.36,9116.36,0],["2025-11-07",8384.39,8384.39,8384.39,8384.39,100],["2025-11-10",8384.39,8384.39,8384.39,8384.39,0],["2025-11-11",8384.39,8384.39,8384.39,8384.39,0],["2025-11-12",8384.39,8384.39,8384.39,8384.39,0],["2025-11-13",8384.39,8384.39,8384.39,8384.39,0],["2025-11-14",8384.39,8384.39,8384.39,8384.39,0],["2025-11-17",8384.39,8384.39,8384.39,8384.39,0],["2025-11-18",8384.39,8384.39,8384.39,8384.39,0],["2025-11-19",8384.39,8384.39,8384.39,8384.39,0],["2025-11-20",9116.36,9116.36,9116.36,9116.36,100],["2025-11-21",9116.36,9116.36,9116.36,9116.36,0],["2025-11-24",9116.36,9116.36,9116.36,9116.36,0],["2025-11-25",9116.36,9116.36,9116.36,9116.36,0],["2025-11-26",9116.36,9116.36,9116.36,9116.36,0],["2025-11-27",9116.36,9116.36,9116.36,9116.36,0],["2025-11-28",9116.36,9116.36,9116.36,9116.36,0],["2025-12-01",9116.36,9116.36,9116.36,9116.36,0],["2025-12-02",9116.36,9116.36,9116.36,9116.36,0],["2025-12-03",9116.36,9116.36,9116.36,9116.36,0],["2025-12-04",8317.84,8317.84,8317.84,8317.84,700],["2025-12-05",8584.01,8584.01,8584.01,8584.01,100],["2025-12-08",8584.01,8584.01,8584.01,8584.01,0],["2025-12-09",8584.01,8584.01,8584.01,8584.01,0],["2025-12-10",8584.01,8584.01,8584.01,8584.01,0],["2025-12-11",8584.01,8584.01,8584.01,8584.01,0],["2025-12-12",8584.01,8584.01,8584.01,8584.01,0],["2025-12-15",8650.56,8650.56,8650.56,8650.56,200],["2025-12-16",8317.84,8317.84,8317.84,8317.84,700],["2025-12-17",8317.84,8317.84,8317.84,8317.84,1200],["2025-12-18",8317.84,8317.84,8317.84,8317.84,0],["2025-12-19",8317.84,8317.84,8317.84,8317.84,0],["2025-12-22",8317.84,8317.84,8317.84,8317.84,0],["2025-12-23",8317.84,8317.84,8317.84,8317.84,0],["2025-12-24",7985.13,7985.13,7985.13,7985.13,2000],["2025-12-25",7985.13,7985.13,7985.13,7985.13,0],["2025-12-26",7652.42,7985.13,7652.42,7985.13,3200],["2025-12-29",7985.13,7985.13,7985.13,7985.13,2000],["2025-12-30",8584.01,8584.01,8584.01,8584.01,100],["2025-12-31",9315.99,9315.99,9315.99,9315.99,100],["2026-01-05",8384.39,8584.01,8384.39,8584.01,200],["2026-01-06",9315.99,9315.99,9315.99,9315.99,100],["2026-01-07",8384.39,9249.44,8384.39,9249.44,200],["2026-01-08",10047.96,10047.96,10047.96,10047.96,100],["2026-01-09",9049.81,9914.87,9049.81,9914.87,500],["2026-01-12",9914.87,9914.87,9914.87,9914.87,0],["2026-01-13",8983.27,8983.27,8983.27,8983.27,100],["2026-01-14",8118.22,8118.22,8118.22,8118.22,500],["2026-01-15",8317.84,8317.84,8317.84,8317.84,400],["2026-01-16",8051.67,8584.01,8051.67,8584.01,800],["2026-01-19",8317.84,8317.84,8317.84,8317.84,400],["2026-01-20",8317.84,8317.84,8317.84,8317.84,0],["2026-01-21",8317.84,8317.84,8317.84,8317.84,0],["2026-01-22",9049.81,9049.81,8650.56,8783.64,1200],["2026-01-23",8717.1,8717.1,8717.1,8717.1,100],["2026-01-26",8717.1,8717.1,8717.1,8717.1,0],["2026-01-27",8717.1,8717.1,8717.1,8717.1,0],["2026-01-28",8717.1,8717.1,8717.1,8717.1,0],["2026-01-29",8717.1,8717.1,8717.1,8717.1,0],["2026-01-30",8717.1,8717.1,8717.1,8717.1,0],["2026-02-02",8717.1,8717.1,8717.1,8717.1,0],["2026-02-03",9515.61,9515.61,9515.61,9515.61,100],["2026-02-04",8650.56,9249.44,8584.01,9249.44,2200],["2026-02-05",9249.44,9249.44,9249.44,9249.44,0],["2026-02-06",8584.01,8717.1,8584.01,8717.1,300],["2026-02-09",8717.1,8717.1,8717.1,8717.1,0],["2026-02-10",8717.1,8717.1,8717.1,8717.1,0],["2026-02-11",8717.1,8717.1,8717.1,8717.1,0],["2026-02-12",8650.56,8650.56,8584.01,8584.01,1300],["2026-02-13",8584.01,8584.01,8584.01,8584.01,0],["2026-02-23",7785.5,7785.5,7785.5,7785.5,100],["2026-02-24",7053.53,8517.47,7053.53,7985.13,300],["2026-02-25",8317.84,8717.1,8317.84,8584.01,400],["2026-02-26",8584.01,9315.99,8584.01,8650.56,1200],["2026-02-27",7985.13,7985.13,7985.13,7985.13,100],["2026-03-02",8650.56,8783.64,8650.56,8717.1,1300],["2026-03-03",8783.64,8783.64,8783.64,8783.64,800],["2026-03-04",8850.19,8850.19,8850.19,8850.19,2400],["2026-03-05",8783.64,8783.64,8783.64,8783.64,6000],["2026-03-06",8783.64,8783.64,8783.64,8783.64,0],["2026-03-09",8450.93,8450.93,8384.39,8384.39,2700],["2026-03-10",8517.47,8517.47,8517.47,8517.47,400],["2026-03-11",8517.47,8517.47,8517.47,8517.47,0],["2026-03-12",8783.64,8783.64,8783.64,8783.64,100],["2026-03-13",8783.64,8783.64,8783.64,8783.64,0],["2026-03-16",8783.64,8783.64,8783.64,8783.64,0],["2026-03-17",8783.64,8783.64,8783.64,8783.64,0],["2026-03-18",9582.16,9648.7,9582.16,9648.7,700],["2026-03-19",9648.7,9648.7,9648.7,9648.7,0],["2026-03-20",9648.7,9648.7,9648.7,9648.7,0],["2026-03-23",9648.7,9648.7,9648.7,9648.7,300],["2026-03-24",10380.67,10380.67,9981.41,10047.96,6400],["2026-03-25",10047.96,10047.96,10047.96,10047.96,0],["2026-03-26",11046.1,11046.1,11046.1,11046.1,13100],["2026-03-27",12110.78,12110.78,12110.78,12110.78,14100],["2026-03-30",13308.55,13308.55,13308.55,13308.55,2100],["2026-03-31",14639.41,14639.41,14639.41,14639.41,44200],["2026-04-01",15970.26,15970.26,14572.86,14905.58,9400],["2026-04-02",14639.41,14705.95,14639.41,14639.41,16100],["2026-04-03",14972.12,16103.35,14639.41,16103.35,30700],["2026-04-06",16103.35,16635.69,16103.35,16635.69,900],["2026-04-07",16635.69,16635.69,15371.38,15371.38,4200],["2026-04-08",15304.83,15371.38,14839.03,14972.12,9200],["2026-04-09",15571.0,15571.0,15571.0,15571.0,300],["2026-04-10",15504.46,16635.69,15504.46,16635.69,24400],["2026-04-13",16569.14,17234.57,16569.14,17234.57,400],["2026-04-14",18898.14,18898.14,18565.43,18765.06,34500],["2026-04-15",17966.54,18631.97,17966.54,18498.88,6100],["2026-04-16",17900.0,18498.88,17367.66,18232.71,18900],["2026-04-17",18299.26,18631.97,17966.54,18232.71,56600],["2026-04-20",19962.83,19962.83,18498.88,19896.28,157700],["2026-04-21",21826.02,21826.02,19031.23,19896.28,33100],["2026-04-22",19962.83,19962.83,17966.54,18232.71,33800],["2026-04-23",18232.71,18365.8,17367.66,18099.63,21300],["2026-04-24",17301.12,17966.54,16302.97,16302.97,45400],["2026-04-28",16302.97,17900.0,16302.97,17900.0,95800],["2026-04-29",18000.0,18000.0,16200.0,16200.0,24300],["2026-05-04",16200.0,16200.0,14600.0,14600.0,21600],["2026-05-05",13300.0,13300.0,13200.0,13200.0,25900],["2026-05-06",12000.0,14400.0,12000.0,13700.0,28500],["2026-05-07",14400.0,14400.0,12900.0,13300.0,4600],["2026-05-08",13200.0,13200.0,12300.0,12300.0,17100],["2026-05-11",12600.0,12600.0,12100.0,12400.0,13300],["2026-05-12",12400.0,12500.0,11800.0,11800.0,5800],["2026-05-13",11800.0,12300.0,11800.0,11800.0,5600],["2026-05-14",11400.0,11800.0,11400.0,11700.0,1700],["2026-05-15",11800.0,12500.0,11600.0,11600.0,9900],["2026-05-18",11600.0,11800.0,11400.0,11400.0,3100],["2026-05-19",11800.0,11800.0,11100.0,11500.0,4500],["2026-05-20",11500.0,11500.0,10900.0,11000.0,8500],["2026-05-21",11200.0,11300.0,10800.0,10800.0,5000],["2026-05-22",11000.0,11100.0,10300.0,11100.0,7100],["2026-05-25",10400.0,10700.0,10400.0,10700.0,900],["2026-05-26",10700.0,11000.0,10700.0,11000.0,2000],["2026-05-27",11000.0,11100.0,11000.0,11000.0,1500],["2026-05-28",11000.0,11600.0,10900.0,11000.0,7800],["2026-05-29",10800.0,10800.0,10800.0,10800.0,700],["2026-06-01",10800.0,10800.0,10700.0,10800.0,500],["2026-06-02",10700.0,10700.0,10700.0,10700.0,200],["2026-06-03",10600.0,10900.0,10100.0,10100.0,1500],["2026-06-04",10500.0,10700.0,10500.0,10600.0,400],["2026-06-05",10600.0,10800.0,10500.0,10800.0,1600],["2026-06-08",10700.0,10700.0,10600.0,10600.0,600],["2026-06-09",10400.0,10400.0,10100.0,10100.0,3200],["2026-06-10",10500.0,10500.0,10000.0,10400.0,2100],["2026-06-11",10400.0,10400.0,10400.0,10400.0,400],["2026-06-12",10400.0,10400.0,10100.0,10100.0,3200],["2026-06-15",10200.0,10200.0,10200.0,10200.0,1100],["2026-06-16",10200.0,10200.0,10200.0,10200.0,700],["2026-06-17",10200.0,10200.0,10200.0,10200.0,4700],["2026-06-18",10200.0,10200.0,9200.0,9900.0,5900],["2026-06-19",9900.0,9900.0,9800.0,9800.0,1500],["2026-06-22",9800.0,9800.0,9500.0,9800.0,5100],["2026-06-23",9500.0,9700.0,9000.0,9700.0,1200],["2026-06-24",9700.0,9700.0,9000.0,9200.0,2000],["2026-06-25",9200.0,9500.0,9200.0,9400.0,2200],["2026-06-26",9400.0,9400.0,9400.0,9400.0,200],["2026-06-29",9400.0,9600.0,9200.0,9300.0,6600],["2026-06-30",9400.0,9400.0,9300.0,9300.0,1400],["2026-07-01",9300.0,9300.0,9000.0,9000.0,7200],["2026-07-02",9000.0,9200.0,9000.0,9200.0,200],["2026-07-03",9100.0,9200.0,9000.0,9000.0,1600],["2026-07-06",9000.0,9000.0,8600.0,9000.0,3300],["2026-07-07",9000.0,9000.0,9000.0,9000.0,900],["2026-07-08",9100.0,9100.0,9000.0,9100.0,800],["2026-07-09",9200.0,9200.0,9100.0,9100.0,300],["2026-07-10",9100.0,9100.0,9100.0,9100.0,500],["2026-07-13",9000.0,9000.0,8400.0,9000.0,4000],["2026-07-14",9000.0,9100.0,9000.0,9000.0,11500],["2026-07-15",8600.0,9000.0,8600.0,8900.0,900],["2026-07-16",8800.0,8900.0,8800.0,8800.0,2300],["2026-07-17",8700.0,8700.0,8500.0,8500.0,300],["2026-07-20",8500.0,8500.0,7800.0,7800.0,1400],["2026-07-21",8400.0,8400.0,7100.0,8000.0,11200],["2026-07-22",7800.0,7900.0,7800.0,7900.0,700],["2026-07-23",7300.0,7800.0,7300.0,7700.0,1500],["2026-07-24",7700.0,7700.0,7300.0,7600.0,1500],["2026-07-27",7700.0,8300.0,7700.0,7700.0,4900],["2026-07-28",7700.0,7700.0,7700.0,7700.0,0],["2026-07-29",7700.0,7700.0,7700.0,7700.0,0],["2026-07-30",7900.0,8400.0,7900.0,8400.0,5000],["2026-07-31",9200.0,9200.0,9100.0,9100.0,500],["2026-08-03",9500.0,9500.0,8500.0,9400.0,1000],["2026-08-04",10200.0,10200.0,8500.0,9800.0,8100],["2026-08-05",10600.0,10600.0,8900.0,9000.0,5900],["2026-08-06",9300.0,9300.0,9300.0,9300.0,100],["2026-08-07",9900.0,9900.0,9900.0,9900.0,200],["2026-08-10",9800.0,9800.0,9000.0,9100.0,500],["2026-08-11",9700.0,9700.0,9500.0,9500.0,900],["2026-08-12",9900.0,9900.0,9000.0,9000.0,6200],["2026-08-13",9000.0,9000.0,9000.0,9000.0,100],["2026-08-14",9500.0,9500.0,8900.0,9000.0,600],["2026-08-17",9000.0,9000.0,9000.0,9000.0,500],["2026-08-18",9000.0,9000.0,9000.0,9000.0,0],["2026-08-19",9700.0,9700.0,8800.0,8800.0,1500],["2026-08-20",9000.0,9000.0,8900.0,8900.0,300],["2026-08-21",9600.0,9600.0,8600.0,9400.0,300],["2026-08-24",9400.0,9500.0,9200.0,9200.0,1300],["2026-08-25",9200.0,9400.0,8400.0,8400.0,2600],["2026-08-26",8600.0,8600.0,8300.0,8300.0,2300],["2026-08-27",8900.0,8900.0,8400.0,8400.0,1300],["2026-08-28",8600.0,9000.0,8400.0,8400.0,700],["2026-09-03",8800.0,9200.0,8800.0,9200.0,13500],["2026-09-04",9300.0,9900.0,9200.0,9900.0,1600],["2026-09-07",10500.0,10500.0,9000.0,9900.0,2500],["2026-09-08",9500.0,9800.0,9400.0,9800.0,1600],["2026-09-09",9500.0,9500.0,9000.0,9000.0,7700],["2026-09-10",9100.0,9100.0,8900.0,8900.0,2700],["2026-09-11",8500.0,9000.0,8400.0,8900.0,9000],["2026-09-14",8900.0,8900.0,8400.0,8400.0,2100],["2026-09-15",8600.0,9000.0,8400.0,8400.0,1700],["2026-09-16",8700.0,8700.0,8400.0,8400.0,700],["2026-09-17",8700.0,8900.0,8700.0,8900.0,800],["2026-09-18",8900.0,9100.0,8900.0,9100.0,800],["2026-09-21",9100.0,9400.0,9100.0,9100.0,4100],["2026-09-22",9100.0,9100.0,9100.0,9100.0,300],["2026-09-23",9100.0,9100.0,8500.0,8600.0,1200],["2026-09-24",9100.0,9100.0,9100.0,9100.0,5200],["2026-09-25",9100.0,9100.0,9100.0,9100.0,0],["2026-09-28",9000.0,9000.0,9000.0,9000.0,500],["2026-09-29",9100.0,9100.0,9000.0,9100.0,3100],["2026-09-30",9100.0,9100.0,9100.0,9100.0,3900],["2026-10-01",9100.0,9100.0,9100.0,9100.0,4400],["2026-10-02",9100.0,9300.0,9000.0,9200.0,5900],["2026-10-05",9200.0,9300.0,9200.0,9300.0,2000],["2026-10-06",9300.0,9500.0,9300.0,9300.0,1500],["2026-10-07",10100.0,10100.0,9700.0,9700.0,200],["2026-10-08",9700.0,9700.0,9600.0,9600.0,1300],["2026-10-09",9600.0,9600.0,9500.0,9600.0,5500],["2026-10-12",10000.0,10000.0,9800.0,10000.0,2200]]}