{"sym":"TNC","index":false,"bars":[["2007-08-22",11224.5,11224.5,11224.5,11224.5,98380],["2007-08-23",11785.72,11785.72,11785.72,11785.72,455590],["2007-08-24",12375.01,12375.01,12375.01,12375.01,404010],["2007-08-27",12992.36,12992.36,12992.36,12992.36,167100],["2007-08-28",13637.77,13637.77,13637.77,13637.77,10970],["2007-08-29",14311.24,14311.24,12964.3,14311.24,824980],["2007-08-30",13609.7,14311.24,13609.7,13750.01,295860],["2007-08-31",14030.62,14030.62,13750.01,14030.62,237860],["2007-09-04",14170.93,14311.24,14030.62,14030.62,132380],["2007-09-05",13750.01,13750.01,13609.7,13609.7,132070],["2007-09-06",13329.09,13469.4,13188.79,13216.85,105570],["2007-09-07",13750.01,13750.01,13441.34,13721.95,169670],["2007-09-10",13469.4,13609.7,13441.34,13469.4,62770],["2007-09-11",13188.79,13469.4,13132.66,13244.91,57910],["2007-09-12",13216.85,13216.85,13160.72,13160.72,70980],["2007-09-13",13132.66,13329.09,13132.66,13132.66,35940],["2007-09-14",13132.66,13188.79,13048.48,13132.66,42400],["2007-09-17",13048.48,13104.6,13048.48,13048.48,35480],["2007-09-18",12655.62,12908.17,12655.62,12852.05,115240],["2007-09-19",13188.79,13188.79,13048.48,13160.72,67540],["2007-09-20",13048.48,13048.48,12908.17,13020.42,119500],["2007-09-21",13020.42,13188.79,12908.17,12908.17,94000],["2007-09-24",12852.05,12908.17,12795.93,12908.17,141800],["2007-09-25",13048.48,13329.09,12908.17,13188.79,216100],["2007-09-26",13188.79,13329.09,13048.48,13048.48,156010],["2007-09-27",12908.17,12908.17,12852.05,12852.05,108410],["2007-09-28",12908.17,13188.79,12852.05,13188.79,381570],["2007-10-01",13834.19,13834.19,13834.19,13834.19,289690],["2007-10-02",14451.54,14451.54,14030.62,14451.54,671850],["2007-10-03",15153.07,15153.07,14732.15,15153.07,535810],["2007-10-04",14591.85,14732.15,14451.54,14451.54,367880],["2007-10-05",14030.62,14451.54,14030.62,14170.93,157450],["2007-10-08",14170.93,14311.24,14030.62,14030.62,183310],["2007-10-09",14170.93,14311.24,14030.62,14170.93,158290],["2007-10-10",14311.24,14451.54,14030.62,14170.93,160450],["2007-10-11",14170.93,14170.93,14002.56,14030.62,157910],["2007-10-12",13890.32,14030.62,13750.01,13890.32,94080],["2007-10-15",13750.01,13890.32,13721.95,13778.07,142020],["2007-10-16",13778.07,14030.62,13778.07,14030.62,177860],["2007-10-17",14311.24,14311.24,14030.62,14030.62,234710],["2007-10-18",13890.32,14030.62,13750.01,13750.01,120930],["2007-10-19",13469.4,13750.01,13469.4,13553.58,120340],["2007-10-22",13272.97,13469.4,13244.91,13441.34,146910],["2007-10-23",13609.7,13609.7,13385.21,13385.21,141260],["2007-10-24",13188.79,13469.4,13188.79,13469.4,148070],["2007-10-25",13750.01,13750.01,13469.4,13581.64,170440],["2007-10-26",13750.01,13750.01,13469.4,13469.4,133770],["2007-10-29",14030.62,14030.62,13609.7,13750.01,216700],["2007-10-30",13188.79,13721.95,13188.79,13469.4,89170],["2007-10-31",13244.91,13441.34,13216.85,13244.91,93710],["2007-11-01",13188.79,13301.03,13104.6,13104.6,91900],["2007-11-02",13048.48,13188.79,12908.17,12964.3,109160],["2007-11-05",12627.56,12795.93,12515.32,12627.56,95670],["2007-11-06",12290.83,12346.95,12122.46,12122.46,113150],["2007-11-07",12487.25,12487.25,12234.7,12346.95,101910],["2007-11-08",12318.89,12346.95,12206.64,12290.83,55080],["2007-11-09",12066.34,12234.7,12038.27,12038.27,53600],["2007-11-12",11785.72,12066.34,11701.54,11701.54,77300],["2007-11-13",11505.11,11645.42,11140.31,11140.31,115180],["2007-11-14",11505.11,11673.48,11448.99,11673.48,209630],["2007-11-15",11673.48,11729.6,11505.11,11505.11,87800],["2007-11-16",11392.87,11505.11,11252.56,11505.11,35180],["2007-11-19",11505.11,11505.11,11364.8,11420.93,27110],["2007-11-20",11392.87,11420.93,11252.56,11252.56,59430],["2007-11-21",11224.5,11224.5,11056.13,11084.19,51330],["2007-11-22",11084.19,11364.8,11028.07,11224.5,113800],["2007-11-23",11224.5,11224.5,11084.19,11168.38,34250],["2007-11-26",11168.38,11224.5,11168.38,11168.38,86090],["2007-11-27",11448.99,11477.05,11168.38,11168.38,60470],["2007-11-28",11168.38,11280.62,11168.38,11224.5,149360],["2007-11-29",11224.5,11224.5,11168.38,11224.5,41330],["2007-11-30",11168.38,11224.5,11168.38,11168.38,44610],["2007-12-03",11168.38,11224.5,11168.38,11168.38,32230],["2007-12-04",11196.44,11196.44,11140.31,11140.31,51910],["2007-12-05",11140.31,11140.31,11084.19,11112.25,27740],["2007-12-06",10607.15,11084.19,10607.15,10943.89,26530],["2007-12-07",10943.89,10943.89,10663.27,10943.89,74880],["2007-12-10",10831.64,10915.82,10719.4,10719.4,37720],["2007-12-11",10663.27,10663.27,10382.66,10382.66,53060],["2007-12-12",10382.66,10691.33,10270.42,10635.21,34550],["2007-12-13",10410.72,10551.03,10410.72,10438.78,17710],["2007-12-14",10354.6,10382.66,10354.6,10354.6,31920],["2007-12-17",10158.17,10326.54,10102.05,10102.05,43770],["2007-12-18",10102.05,10102.05,9961.74,10102.05,33550],["2007-12-19",10382.66,10382.66,10270.42,10382.66,75280],["2007-12-20",10607.15,10607.15,10186.23,10242.35,37810],["2007-12-21",10242.35,10242.35,10158.17,10158.17,47290],["2007-12-24",10130.11,10242.35,10045.93,10073.99,50910],["2007-12-25",10045.93,10045.93,9905.62,9905.62,21150],["2007-12-26",10242.35,10242.35,9961.74,9961.74,35450],["2007-12-27",9961.74,10186.23,9961.74,10045.93,49370],["2007-12-28",10186.23,10242.35,10102.05,10242.35,68260],["2008-01-02",10382.66,10382.66,10298.48,10326.54,36320],["2008-01-03",10326.54,10326.54,10102.05,10102.05,27930],["2008-01-04",9961.74,9961.74,9849.5,9961.74,30380],["2008-01-07",9849.5,9849.5,9540.82,9568.88,40100],["2008-01-08",9681.13,9877.56,9568.88,9596.95,40180],["2008-01-09",9596.95,9709.19,9260.21,9260.21,65100],["2008-01-10",9204.09,9204.09,8839.29,8839.29,53970],["2008-01-11",8979.6,9119.9,8979.6,9035.72,43920],["2008-01-14",8923.48,8923.48,8586.74,8586.74,71450],["2008-01-15",8278.07,8418.37,8165.82,8165.82,95320],["2008-01-16",8558.68,8558.68,8418.37,8558.68,28990],["2008-01-17",8727.05,8895.42,8418.37,8446.44,93140],["2008-01-18",8418.37,8642.86,8418.37,8642.86,45830],["2008-01-21",8530.62,8530.62,8474.5,8474.5,19950],["2008-01-22",8137.76,8278.07,8137.76,8278.07,50590],["2008-01-23",8137.76,8137.76,7885.21,7885.21,87870],["2008-01-24",8109.7,8137.76,7801.03,7801.03,48000],["2008-01-25",7576.54,7857.15,7576.54,7801.03,36810],["2008-01-28",7829.09,7829.09,7688.78,7688.78,28560],["2008-01-29",7604.6,8025.52,7576.54,8025.52,51950],["2008-01-30",8390.31,8418.37,8362.25,8418.37,68490],["2008-01-31",8558.68,8558.68,8137.76,8418.37,65380],["2008-02-01",8558.68,8839.29,8558.68,8839.29,61610],["2008-02-12",8839.29,8979.6,8418.37,8642.86,52010],["2008-02-13",8306.13,8306.13,8221.95,8250.01,46650],["2008-02-14",8193.88,8418.37,8193.88,8250.01,68010],["2008-02-15",8165.82,8193.88,7997.46,8025.52,38600],["2008-02-18",7801.03,7829.09,7632.66,7632.66,103160],["2008-02-19",7436.23,7716.84,7436.23,7716.84,60600],["2008-02-20",7380.11,7716.84,7380.11,7380.11,68620],["2008-02-21",7043.37,7043.37,7015.31,7015.31,132860],["2008-02-22",6678.58,7155.62,6678.58,7155.62,162510],["2008-02-25",7492.35,7492.35,7464.29,7492.35,54690],["2008-02-26",7716.84,7716.84,7127.56,7127.56,107860],["2008-02-27",7183.68,7464.29,7183.68,7267.86,74950],["2008-02-28",7352.05,7380.11,7211.74,7211.74,87570],["2008-02-29",7211.74,7211.74,7015.31,7127.56,54670],["2008-03-03",7015.31,7015.31,6790.82,6790.82,89790],["2008-03-04",6454.09,6482.15,6454.09,6454.09,74210],["2008-03-05",6145.41,6145.41,6145.41,6145.41,53890],["2008-03-06",6426.03,6426.03,6426.03,6426.03,71850],["2008-03-07",6734.7,6734.7,6734.7,6734.7,10350],["2008-03-10",7071.43,7071.43,6734.7,6734.7,124460],["2008-03-11",6594.39,6594.39,6397.96,6397.96,79670],["2008-03-12",6313.78,6678.58,6313.78,6454.09,23040],["2008-03-13",6510.21,6594.39,6397.96,6397.96,35060],["2008-03-14",6313.78,6397.96,6229.6,6341.84,38570],["2008-03-17",6033.17,6089.29,6033.17,6033.17,63120],["2008-03-18",5752.56,5752.56,5752.56,5752.56,45630],["2008-03-19",5752.56,6033.17,5752.56,5752.56,75140],["2008-03-20",5780.62,5892.86,5752.56,5752.56,44590],["2008-03-21",5696.43,5724.49,5556.13,5556.13,66670],["2008-03-24",5303.58,5331.64,5303.58,5303.58,59840],["2008-03-25",5051.02,5163.27,5051.02,5051.02,69600],["2008-03-26",5219.39,5303.58,5191.33,5303.58,96770],["2008-03-27",5331.64,5331.64,5331.64,5331.64,2100],["2008-03-28",5359.7,5359.7,5359.7,5359.7,4710],["2008-03-31",5387.76,5387.76,5387.76,5387.76,5250],["2008-04-01",5415.82,5415.82,5415.82,5415.82,1860],["2008-04-02",5443.88,5443.88,5443.88,5443.88,10],["2008-04-03",5471.94,5471.94,5471.94,5471.94,26010],["2008-04-04",5471.94,5500.0,5471.94,5500.0,2050],["2008-04-07",5584.19,5584.19,5584.19,5584.19,4940],["2008-04-08",5668.37,5668.37,5584.19,5668.37,128530],["2008-04-09",5752.56,5752.56,5668.37,5724.49,55510],["2008-04-10",5612.25,5612.25,5612.25,5612.25,17320],["2008-04-11",5500.0,5500.0,5500.0,5500.0,18860],["2008-04-16",5415.82,5415.82,5415.82,5415.82,25510],["2008-04-17",5331.64,5500.0,5331.64,5500.0,54640],["2008-04-18",5584.19,5584.19,5500.0,5556.13,29780],["2008-04-21",5471.94,5640.31,5471.94,5640.31,54740],["2008-04-22",5640.31,5752.56,5612.25,5752.56,65920],["2008-04-23",5752.56,5752.56,5640.31,5668.37,43540],["2008-04-24",5556.13,5668.37,5556.13,5612.25,28570],["2008-04-25",5597.52,5597.52,5568.06,5597.52,10650],["2008-04-28",5597.52,5656.44,5538.6,5656.44,42370],["2008-04-29",5685.9,5715.36,5597.52,5597.52,35770],["2008-05-05",5509.14,5656.44,5509.14,5509.14,34890],["2008-05-06",5420.76,5420.76,5420.76,5420.76,15420],["2008-05-07",5332.37,5332.37,5332.37,5332.37,3100],["2008-05-08",5243.99,5243.99,5243.99,5243.99,1700],["2008-05-09",5155.61,5155.61,5155.61,5155.61,1800],["2008-05-12",5067.23,5067.23,5067.23,5067.23,510],["2008-05-13",4978.85,4978.85,4978.85,4978.85,4200],["2008-05-14",4890.46,4890.46,4890.46,4890.46,3100],["2008-05-15",4802.08,4802.08,4802.08,4802.08,1310],["2008-05-16",4713.7,4713.7,4713.7,4713.7,20410],["2008-05-19",4625.32,4625.32,4625.32,4625.32,15840],["2008-05-20",4536.94,4536.94,4536.94,4536.94,4280],["2008-05-21",4448.55,4448.55,4448.55,4448.55,210],["2008-05-22",4360.17,4360.17,4360.17,4360.17,2560],["2008-05-23",4360.17,4360.17,4301.25,4301.25,810],["2008-05-26",4242.33,4242.33,4242.33,4242.33,850],["2008-05-30",4183.41,4183.41,4183.41,4183.41,3800],["2008-06-02",4124.49,4124.49,4124.49,4124.49,1330],["2008-06-03",4065.57,4065.57,4065.57,4065.57,210],["2008-06-04",4006.65,4006.65,4006.65,4006.65,1090],["2008-06-05",3947.72,3947.72,3947.72,3947.72,10],["2008-06-06",3888.8,3888.8,3888.8,3888.8,10],["2008-06-09",3829.88,3829.88,3829.88,3829.88,1030],["2008-06-10",3770.96,3888.8,3770.96,3888.8,38080],["2008-06-11",3947.72,3947.72,3947.72,3947.72,77940],["2008-06-12",4006.65,4006.65,4006.65,4006.65,54960],["2008-06-13",4065.57,4065.57,4006.65,4065.57,60020],["2008-06-16",4124.49,4124.49,4124.49,4124.49,51930],["2008-06-17",4183.41,4183.41,4183.41,4183.41,4000],["2008-06-18",4124.49,4124.49,4124.49,4124.49,113620],["2008-06-19",4006.65,4006.65,4006.65,4006.65,16510],["2008-06-20",3888.8,3888.8,3888.8,3888.8,3760],["2008-06-23",3800.42,3977.18,3800.42,3800.42,59010],["2008-06-24",3888.8,3888.8,3888.8,3888.8,38260],["2008-06-25",3977.18,3977.18,3977.18,3977.18,28660],["2008-06-26",4095.03,4095.03,3859.34,3859.34,47410],["2008-06-27",3800.42,3947.72,3800.42,3800.42,41670],["2008-06-30",3888.8,3888.8,3859.34,3888.8,20010],["2008-07-01",3977.18,3977.18,3977.18,3977.18,22820],["2008-07-02",4095.03,4095.03,4036.11,4095.03,84460],["2008-07-03",4212.87,4212.87,4212.87,4212.87,8130],["2008-07-04",4330.71,4330.71,4330.71,4330.71,10870],["2008-07-07",4448.55,4448.55,4212.87,4212.87,119330],["2008-07-08",4095.03,4330.71,4095.03,4330.71,126050],["2008-07-09",4419.09,4448.55,4330.71,4448.55,177300],["2008-07-10",4566.4,4566.4,4566.4,4566.4,99570],["2008-07-11",4684.24,4684.24,4684.24,4684.24,54410],["2008-07-14",4802.08,4802.08,4802.08,4802.08,63810],["2008-07-15",4919.92,4919.92,4919.92,4919.92,12310],["2008-07-16",5067.23,5067.23,4772.62,5067.23,367030],["2008-07-17",5214.53,5214.53,5214.53,5214.53,111600],["2008-07-18",5067.23,5243.99,5067.23,5067.23,202360],["2008-07-21",4919.92,4919.92,4919.92,4919.92,4570],["2008-07-22",4772.62,4772.62,4772.62,4772.62,1500],["2008-07-23",4654.78,4654.78,4654.78,4654.78,1600],["2008-07-24",4536.94,4536.94,4536.94,4536.94,14310],["2008-07-25",4419.09,4419.09,4419.09,4419.09,5090],["2008-07-28",4301.25,4536.94,4301.25,4536.94,344230],["2008-07-29",4654.78,4654.78,4654.78,4654.78,30290],["2008-07-30",4743.16,4743.16,4536.94,4566.4,150710],["2008-07-31",4478.02,4566.4,4448.55,4448.55,55860],["2008-08-01",4360.17,4419.09,4330.71,4330.71,108030],["2008-08-04",4212.87,4212.87,4212.87,4212.87,6400],["2008-08-05",4095.03,4095.03,4095.03,4095.03,2300],["2008-08-06",3977.18,4212.87,3977.18,4212.87,131590],["2008-08-07",4212.87,4301.25,4124.49,4124.49,94620],["2008-08-08",4065.57,4124.49,4065.57,4124.49,16990],["2008-08-11",4242.33,4242.33,4183.41,4242.33,66780],["2008-08-12",4360.17,4360.17,4124.49,4271.79,77340],["2008-08-13",4183.41,4360.17,4153.95,4271.79,56680],["2008-08-14",4153.95,4389.63,4153.95,4389.63,113050],["2008-08-15",4507.48,4507.48,4507.48,4507.48,82910],["2008-08-18",4684.24,4713.7,4507.48,4654.78,116210],["2008-08-19",4654.78,4654.78,4448.55,4448.55,111370],["2008-08-20",4242.33,4419.09,4242.33,4242.33,88350],["2008-08-21",4242.33,4448.55,4242.33,4448.55,80190],["2008-08-22",4654.78,4654.78,4478.02,4566.4,206600],["2008-08-25",4772.62,4772.62,4772.62,4772.62,122910],["2008-08-26",5008.31,5008.31,5008.31,5008.31,58700],["2008-08-27",5243.99,5243.99,5155.61,5243.99,348490],["2008-08-28",5243.99,5243.99,5008.31,5008.31,233070],["2008-08-29",4772.62,5008.31,4772.62,5008.31,142700],["2008-09-03",5243.99,5243.99,5243.99,5243.99,69320],["2008-09-04",5479.68,5479.68,5302.91,5479.68,372280],["2008-09-05",5744.82,5744.82,5597.52,5744.82,301750],["2008-09-08",5951.05,5951.05,5479.68,5951.05,272770],["2008-09-09",5951.05,5951.05,5656.44,5656.44,109910],["2008-09-10",5391.29,5568.06,5391.29,5391.29,181230],["2008-09-11",5126.15,5126.15,5126.15,5126.15,38710],["2008-09-12",4890.46,4890.46,4890.46,4890.46,43790],["2008-09-15",4654.78,5126.15,4654.78,4654.78,140250],["2008-09-16",4448.55,4448.55,4448.55,4448.55,109920],["2008-09-17",4242.33,4242.33,4242.33,4242.33,44760],["2008-09-18",4036.11,4036.11,4036.11,4036.11,125460],["2008-09-19",4212.87,4212.87,4212.87,4212.87,54300],["2008-09-22",4419.09,4419.09,4419.09,4419.09,21600],["2008-09-23",4212.87,4566.4,4212.87,4419.09,142660],["2008-09-24",4330.71,4419.09,4242.33,4242.33,53430],["2008-09-25",4360.17,4448.55,4301.25,4448.55,74730],["2008-09-26",4654.78,4654.78,4478.02,4595.86,118420],["2008-09-29",4448.55,4566.4,4389.63,4419.09,46090],["2008-09-30",4212.87,4212.87,4212.87,4212.87,8220],["2008-10-01",4419.09,4419.09,4183.41,4389.63,56090],["2008-10-02",4536.94,4566.4,4448.55,4507.48,29320],["2008-10-03",4360.17,4536.94,4360.17,4360.17,30800],["2008-10-06",4212.87,4360.17,4153.95,4153.95,48370],["2008-10-07",3947.72,3947.72,3947.72,3947.72,51920],["2008-10-08",3829.88,3888.8,3770.96,3770.96,73170],["2008-10-09",3888.8,3947.72,3770.96,3859.34,67840],["2008-10-10",3682.58,3829.88,3682.58,3682.58,79870],["2008-10-13",3859.34,3859.34,3712.04,3859.34,59440],["2008-10-14",4036.11,4036.11,4036.11,4036.11,310],["2008-10-15",4183.41,4183.41,3947.72,3947.72,96350],["2008-10-16",3770.96,3770.96,3770.96,3770.96,34500],["2008-10-17",3770.96,3770.96,3594.2,3653.12,84690],["2008-10-20",3505.81,3505.81,3476.35,3476.35,32940],["2008-10-21",3535.28,3535.28,3358.51,3417.43,57910],["2008-10-22",3299.59,3387.97,3299.59,3299.59,34410],["2008-10-23",3299.59,3299.59,3181.75,3240.67,29990],["2008-10-24",3240.67,3240.67,3093.37,3122.83,38090],["2008-10-27",2975.52,2975.52,2975.52,2975.52,20880],["2008-10-28",2828.22,2975.52,2828.22,2975.52,41890],["2008-10-29",3122.83,3122.83,2975.52,3122.83,64470],["2008-10-30",3270.13,3270.13,3122.83,3270.13,60160],["2008-10-31",3329.05,3329.05,3270.13,3329.05,27970],["2008-11-03",3329.05,3329.05,3240.67,3240.67,20530],["2008-11-04",3122.83,3387.97,3122.83,3387.97,66450],["2008-11-05",3535.28,3535.28,3505.81,3535.28,66720],["2008-11-06",3387.97,3594.2,3387.97,3417.43,27150],["2008-11-07",3270.13,3299.59,3270.13,3270.13,30710],["2008-11-10",3181.75,3270.13,3152.29,3152.29,30530],["2008-11-11",3063.91,3152.29,3034.44,3063.91,12220],["2008-11-12",3004.98,3181.75,3004.98,3034.44,11030],["2008-11-13",3063.91,3093.37,3034.44,3034.44,10500],["2008-11-14",3181.75,3181.75,3034.44,3093.37,29070],["2008-11-17",3122.83,3122.83,3034.44,3122.83,24570],["2008-11-18",3034.44,3093.37,2975.52,2975.52,15390],["2008-11-19",3063.91,3063.91,2975.52,3034.44,14610],["2008-11-20",3034.44,3034.44,2887.14,2887.14,31300],["2008-11-21",2828.22,2946.06,2798.76,2946.06,17430],["2008-11-24",2946.06,2946.06,2798.76,2887.14,5100],["2008-11-25",2946.06,2946.06,2828.22,2828.22,23840],["2008-11-26",2828.22,2828.22,2798.76,2798.76,9400],["2008-11-27",2857.68,2857.68,2739.84,2769.3,9240],["2008-11-28",2798.76,2887.14,2798.76,2887.14,20440],["2008-12-01",2798.76,2887.14,2798.76,2887.14,13220],["2008-12-02",2769.3,2769.3,2769.3,2769.3,9030],["2008-12-03",2651.46,2651.46,2651.46,2651.46,26700],["2008-12-04",2651.46,2651.46,2533.61,2533.61,22750],["2008-12-05",2533.61,2651.46,2533.61,2651.46,23440],["2008-12-08",2710.38,2739.84,2651.46,2739.84,53200],["2008-12-09",2798.76,2798.76,2680.92,2739.84,19330],["2008-12-10",2651.46,2710.38,2651.46,2710.38,6290],["2008-12-11",2710.38,2710.38,2651.46,2651.46,5550],["2008-12-12",2651.46,2680.92,2563.07,2680.92,18310],["2008-12-15",2680.92,2680.92,2592.54,2592.54,11950],["2008-12-16",2533.61,2533.61,2474.69,2474.69,23490],["2008-12-17",2356.85,2474.69,2356.85,2474.69,12060],["2008-12-18",2415.77,2474.69,2386.31,2474.69,19520],["2008-12-19",2415.77,2474.69,2386.31,2445.23,10210],["2008-12-22",2386.31,2445.23,2327.39,2327.39,12650],["2008-12-23",2327.39,2356.85,2239.01,2297.93,16950],["2008-12-24",2239.01,2297.93,2209.55,2239.01,13380],["2008-12-25",2239.01,2239.01,2150.63,2150.63,18310],["2008-12-26",2209.55,2239.01,2209.55,2239.01,28180],["2008-12-29",2239.01,2327.39,2239.01,2327.39,21590],["2008-12-30",2297.93,2415.77,2297.93,2386.31,17580],["2008-12-31",2445.23,2474.69,2386.31,2415.77,15730],["2009-01-02",2386.31,2474.69,2297.93,2327.39,13000],["2009-01-05",2356.85,2386.31,2327.39,2356.85,5310],["2009-01-06",2474.69,2474.69,2474.69,2474.69,40760],["2009-01-07",2592.54,2592.54,2592.54,2592.54,22610],["2009-01-08",2592.54,2651.46,2533.61,2592.54,41990],["2009-01-09",2504.15,2592.54,2504.15,2504.15,13010],["2009-01-12",2504.15,2504.15,2445.23,2445.23,17950],["2009-01-13",2445.23,2533.61,2415.77,2445.23,8400],["2009-01-14",2533.61,2533.61,2445.23,2474.69,9250],["2009-01-15",2415.77,2445.23,2386.31,2415.77,8030],["2009-01-16",2504.15,2504.15,2386.31,2386.31,7910],["2009-01-19",2386.31,2386.31,2327.39,2327.39,13960],["2009-01-20",2356.85,2386.31,2297.93,2386.31,7180],["2009-01-21",2386.31,2386.31,2356.85,2356.85,3570],["2009-01-22",2445.23,2445.23,2386.31,2386.31,5010],["2009-01-23",2386.31,2415.77,2268.47,2356.85,5910],["2009-02-02",2239.01,2474.69,2239.01,2268.47,8200],["2009-02-03",2268.47,2268.47,2209.55,2209.55,9350],["2009-02-04",2150.63,2297.93,2121.17,2180.09,16190],["2009-02-05",2180.09,2180.09,2091.7,2091.7,33400],["2009-02-06",2150.63,2150.63,2032.78,2121.17,7700],["2009-02-09",2121.17,2209.55,2121.17,2209.55,33850],["2009-02-10",2150.63,2180.09,2121.17,2180.09,6770],["2009-02-11",2150.63,2150.63,2091.7,2150.63,7250],["2009-02-12",2150.63,2150.63,2121.17,2150.63,4420],["2009-02-13",2150.63,2209.55,2150.63,2150.63,16680],["2009-02-16",2150.63,2150.63,2121.17,2121.17,3310],["2009-02-17",2121.17,2121.17,2062.24,2121.17,13210],["2009-02-18",2091.7,2091.7,2032.78,2032.78,8750],["2009-02-19",2062.24,2062.24,1944.4,1944.4,11810],["2009-02-20",1885.48,1973.86,1885.48,1973.86,3900],["2009-02-23",1973.86,1973.86,1885.48,1885.48,20050],["2009-02-24",1797.1,1797.1,1797.1,1797.1,9660],["2009-02-25",1767.64,1856.02,1767.64,1856.02,29580],["2009-02-26",1856.02,1856.02,1826.56,1826.56,5900],["2009-02-27",1856.02,1914.94,1856.02,1914.94,23700],["2009-03-02",1914.94,2069.37,1914.94,2069.37,4520],["2009-03-03",2069.37,2069.37,1976.71,1976.71,37290],["2009-03-04",1976.71,2007.6,1976.71,2007.6,5220],["2009-03-05",2007.6,2038.49,2007.6,2038.49,17340],["2009-03-06",2100.26,2100.26,2069.37,2100.26,18490],["2009-03-09",2100.26,2162.03,2069.37,2162.03,4240],["2009-03-10",2162.03,2223.8,2162.03,2223.8,26210],["2009-03-11",2223.8,2223.8,2162.03,2162.03,13560],["2009-03-12",2069.37,2131.14,2069.37,2069.37,20450],["2009-03-13",2131.14,2131.14,2007.6,2038.49,13200],["2009-03-16",2069.37,2069.37,1976.71,2069.37,22480],["2009-03-17",2069.37,2131.14,2069.37,2131.14,28500],["2009-03-18",2223.8,2223.8,2162.03,2223.8,67110],["2009-03-19",2254.69,2254.69,2131.14,2131.14,25450],["2009-03-20",2131.14,2223.8,2100.26,2223.8,75950],["2009-03-23",2316.46,2316.46,2285.57,2316.46,167580],["2009-03-24",2409.12,2409.12,2409.12,2409.12,107970],["2009-03-25",2501.78,2501.78,2501.78,2501.78,103890],["2009-03-26",2625.32,2625.32,2625.32,2625.32,30490],["2009-03-27",2748.87,2748.87,2748.87,2748.87,45440],["2009-03-30",2748.87,2872.41,2656.21,2872.41,296080],["2009-03-31",2810.64,2903.3,2779.75,2779.75,137090],["2009-04-01",2841.52,2903.3,2810.64,2903.3,123440],["2009-04-02",2995.96,3026.84,2934.18,3026.84,128510],["2009-04-03",3150.39,3150.39,2903.3,3150.39,202530],["2009-04-07",3243.04,3304.82,3088.61,3304.82,151270],["2009-04-08",3366.59,3459.25,3273.93,3304.82,241280],["2009-04-09",3397.48,3397.48,3181.27,3335.7,102470],["2009-04-10",3490.13,3490.13,3428.36,3490.13,115370],["2009-04-13",3644.56,3644.56,3644.56,3644.56,58500],["2009-04-14",3768.11,3799.0,3490.13,3799.0,227800],["2009-04-15",3675.45,3706.34,3613.68,3613.68,136330],["2009-04-16",3613.68,3613.68,3459.25,3459.25,141730],["2009-04-17",3397.48,3397.48,3304.82,3304.82,113110],["2009-04-20",3150.39,3150.39,3150.39,3150.39,27120],["2009-04-21",2995.96,2995.96,2995.96,2995.96,41700],["2009-04-22",2965.07,3057.73,2903.3,2934.18,96240],["2009-04-23",2903.3,3057.73,2903.3,2903.3,62980],["2009-04-24",2903.3,2934.18,2841.52,2841.52,54880],["2009-04-27",2934.18,2965.07,2934.18,2965.07,41050],["2009-04-28",3088.61,3088.61,3088.61,3088.61,25000],["2009-04-29",3243.04,3243.04,3181.27,3243.04,167570],["2009-05-04",3397.48,3397.48,3397.48,3397.48,24970],["2009-05-05",3551.91,3551.91,3551.91,3551.91,70530],["2009-05-06",3551.91,3675.45,3459.25,3490.13,302240],["2009-05-07",3551.91,3706.34,3521.02,3706.34,259380],["2009-05-08",3521.02,3706.34,3459.25,3675.45,244170],["2009-05-11",3829.88,3829.88,3706.34,3829.88,293730],["2009-05-12",4015.2,4015.2,4015.2,4015.2,182150],["2009-05-13",4200.52,4385.83,4200.52,4385.83,131170],["2009-05-14",4385.83,4385.83,4385.83,4385.83,395620],["2009-05-15",4602.03,4602.03,4602.03,4602.03,199990],["2009-05-18",4818.24,4818.24,4602.03,4818.24,849170],["2009-05-19",5034.44,5034.44,4849.12,5034.44,512020],["2009-05-20",4787.35,5188.87,4787.35,5034.44,399440],["2009-05-21",4818.24,4972.67,4818.24,4818.24,443520],["2009-05-22",4602.03,4663.81,4602.03,4602.03,281280],["2009-05-25",4787.35,4818.24,4725.58,4818.24,260940],["2009-05-26",4818.24,4880.01,4632.92,4756.47,229890],["2009-05-27",4632.92,4694.69,4540.26,4571.15,255940],["2009-05-28",4385.83,4540.26,4354.95,4540.26,220719],["2009-05-29",4725.58,4725.58,4385.83,4602.03,149180],["2009-06-01",4787.35,4818.24,4756.47,4818.24,181820],["2009-06-02",5034.44,5034.44,5034.44,5034.44,220770],["2009-06-03",5188.87,5281.53,5096.21,5281.53,959110],["2009-06-04",5528.62,5528.62,5435.96,5528.62,383390],["2009-06-05",5775.71,5775.71,5775.71,5775.71,284960],["2009-06-08",6053.68,6053.68,5899.25,6053.68,375290],["2009-06-09",5837.48,6053.68,5775.71,5775.71,666440],["2009-06-10",5497.73,5497.73,5497.73,5497.73,172770],["2009-06-11",5405.07,5744.82,5405.07,5744.82,574140],["2009-06-12",5744.82,5868.37,5466.85,5466.85,415540],["2009-06-15",5219.76,5250.64,5219.76,5219.76,234640],["2009-06-16",4972.67,4972.67,4972.67,4972.67,79810],["2009-06-17",4725.58,4756.47,4725.58,4725.58,335710],["2009-06-18",4941.78,4941.78,4880.01,4941.78,144140],["2009-06-19",5188.87,5188.87,5034.44,5096.21,152850],["2009-06-22",4941.78,4941.78,4849.12,4849.12,98830],["2009-06-23",4632.92,4632.92,4632.92,4632.92,46190],["2009-06-24",4632.92,4849.12,4632.92,4849.12,326650],["2009-06-25",4725.58,4941.78,4632.92,4632.92,101710],["2009-06-26",4632.92,4663.81,4540.26,4540.26,71950],["2009-06-29",4632.92,4632.92,4509.38,4509.38,42970],["2009-06-30",4571.15,4571.15,4293.17,4293.17,80920],["2009-07-01",4169.63,4169.63,4107.86,4107.86,95290],["2009-07-02",4015.2,4293.17,4015.2,4231.4,84790],["2009-07-03",4107.86,4385.83,4107.86,4385.83,64980],["2009-07-06",4509.38,4602.03,4478.49,4602.03,56470],["2009-07-07",4602.03,4632.92,4416.72,4416.72,70010],["2009-07-08",4324.06,4478.49,4324.06,4416.72,25370],["2009-07-09",4478.49,4509.38,4416.72,4447.6,43990],["2009-07-10",4447.6,4447.6,4231.4,4231.4,59020],["2009-07-13",4231.4,4324.06,4107.86,4107.86,47050],["2009-07-14",4138.74,4138.74,4015.2,4076.97,45520],["2009-07-15",4169.63,4262.29,4169.63,4200.52,36840],["2009-07-16",4385.83,4385.83,4385.83,4385.83,70680],["2009-07-17",4324.06,4324.06,4262.29,4262.29,41930],["2009-07-20",4200.52,4200.52,4076.97,4138.74,43130],["2009-07-21",4138.74,4293.17,4138.74,4169.63,52830],["2009-07-22",4169.63,4293.17,4169.63,4200.52,26420],["2009-07-23",4138.74,4324.06,4138.74,4324.06,22710],["2009-07-24",4540.26,4540.26,4540.26,4540.26,59590],["2009-07-27",4663.81,4756.47,4571.15,4756.47,275140],["2009-07-28",4632.92,4725.58,4571.15,4694.69,94230],["2009-07-29",4632.92,4632.92,4509.38,4571.15,86890],["2009-07-30",4385.83,4478.49,4354.95,4447.6,46700],["2009-07-31",4478.49,4663.81,4324.06,4478.49,128260],["2009-08-03",4540.26,4540.26,4354.95,4385.83,77800],["2009-08-04",4540.26,4540.26,4354.95,4447.6,85130],["2009-08-05",4324.06,4447.6,4324.06,4416.72,24200],["2009-08-06",4478.49,4602.03,4416.72,4416.72,86530],["2009-08-07",4602.03,4602.03,4447.6,4571.15,47710],["2009-08-10",4540.26,4694.69,4540.26,4632.92,80730],["2009-08-11",4849.12,4849.12,4849.12,4849.12,213570],["2009-08-12",5065.33,5065.33,5003.55,5065.33,450020],["2009-08-13",5312.42,5312.42,5127.1,5312.42,488690],["2009-08-14",5312.42,5405.07,5188.87,5312.42,336940],["2009-08-17",5065.33,5250.64,5065.33,5065.33,219020],["2009-08-18",4849.12,5034.44,4849.12,4941.78,98760],["2009-08-19",5065.33,5065.33,4941.78,5003.55,174410],["2009-08-20",5065.33,5096.21,4941.78,4972.67,108970],["2009-08-21",5065.33,5096.21,4849.12,4849.12,179940],["2009-08-24",5034.44,5065.33,5034.44,5065.33,157410],["2009-08-25",5250.64,5250.64,5034.44,5065.33,159400],["2009-08-26",5065.33,5188.87,5065.33,5065.33,88590],["2009-08-27",5065.33,5096.21,4941.78,5034.44,104980],["2009-08-28",5034.44,5096.21,5003.55,5096.21,159880],["2009-08-31",5157.99,5157.99,5065.33,5127.1,177510],["2009-09-01",5034.44,5096.21,5003.55,5034.44,69070],["2009-09-03",4880.01,4972.67,4818.24,4941.78,122610],["2009-09-04",5034.44,5096.21,4818.24,4910.9,122000],["2009-09-07",4787.35,4910.9,4725.58,4787.35,70400],["2009-09-08",4849.12,4910.9,4787.35,4849.12,81560],["2009-09-09",4880.01,4910.9,4787.35,4818.24,83450],["2009-09-10",4910.9,5034.44,4787.35,5034.44,183180],["2009-09-11",5281.53,5281.53,5281.53,5281.53,248420],["2009-09-14",5497.73,5497.73,5219.76,5250.64,465860],["2009-09-15",5157.99,5374.19,5034.44,5374.19,366080],["2009-09-16",5374.19,5374.19,5219.76,5219.76,154630],["2009-09-17",5219.76,5312.42,5096.21,5188.87,168990],["2009-09-18",5157.99,5312.42,5157.99,5188.87,186340],["2009-09-21",5157.99,5250.64,5096.21,5127.1,195360],["2009-09-22",5096.21,5127.1,5003.55,5034.44,128870],["2009-09-23",5034.44,5096.21,5034.44,5034.44,175340],["2009-09-24",5034.44,5034.44,4941.78,4941.78,95400],["2009-09-25",4941.78,5003.55,4910.9,4941.78,88870],["2009-09-28",5127.1,5127.1,4941.78,4941.78,109810],["2009-09-29",4941.78,5096.21,4941.78,5034.44,149930],["2009-09-30",4941.78,5157.99,4941.78,5157.99,198100],["2009-10-01",5157.99,5157.99,5034.44,5034.44,100480],["2009-10-02",4880.01,5034.44,4787.35,4787.35,111810],["2009-10-05",4818.24,4941.78,4787.35,4910.9,56280],["2009-10-06",4972.67,5003.55,4849.12,4849.12,48520],["2009-10-07",5065.33,5065.33,4910.9,4972.67,95810],["2009-10-08",5003.55,5003.55,4910.9,4910.9,50370],["2009-10-09",4910.9,5003.55,4880.01,4941.78,179090],["2009-10-12",4941.78,5034.44,4941.78,5003.55,213370],["2009-10-13",5003.55,5034.44,4849.12,4880.01,126330],["2009-10-14",4880.01,5096.21,4880.01,5096.21,239320],["2009-10-15",5188.87,5188.87,5065.33,5065.33,198260],["2009-10-16",5065.33,5219.76,5003.55,5065.33,342010],["2009-10-19",5219.76,5312.42,5188.87,5312.42,594130],["2009-10-20",5559.51,5559.51,5559.51,5559.51,410350],["2009-10-21",5837.48,5837.48,5713.94,5837.48,951520],["2009-10-22",6115.46,6115.46,6115.46,6115.46,458860],["2009-10-23",6393.43,6393.43,6269.89,6269.89,1372480],["2009-10-26",6177.23,6331.66,5961.03,5961.03,258020],["2009-10-27",5683.05,5683.05,5683.05,5683.05,113510],["2009-10-28",5528.62,5683.05,5405.07,5435.96,424320],["2009-10-29",5188.87,5250.64,5188.87,5188.87,290670],["2009-10-30",5435.96,5435.96,5343.3,5435.96,276780],["2009-11-02",5250.64,5250.64,5188.87,5188.87,215720],["2009-11-03",4941.78,5096.21,4941.78,4941.78,227190],["2009-11-04",4756.47,5157.99,4694.69,4849.12,262700],["2009-11-05",5065.33,5065.33,4972.67,5065.33,87510],["2009-11-06",5312.42,5312.42,5219.76,5219.76,260090],["2009-11-09",5065.33,5096.21,4972.67,4972.67,91510],["2009-11-10",4972.67,5034.44,4725.58,4725.58,161770],["2009-11-11",4787.35,4941.78,4787.35,4941.78,132860],["2009-11-12",5157.99,5188.87,5065.33,5188.87,216520],["2009-11-13",5157.99,5281.53,5096.21,5188.87,169540],["2009-11-16",5219.76,5250.64,5096.21,5096.21,48790],["2009-11-17",5219.76,5219.76,5096.21,5188.87,118560],["2009-11-18",5188.87,5219.76,5096.21,5188.87,75410],["2009-11-19",5188.87,5219.76,5096.21,5188.87,150740],["2009-11-20",5157.99,5219.76,5096.21,5096.21,89850],["2009-11-23",5096.21,5188.87,4910.9,4910.9,72740],["2009-11-24",4910.9,5127.1,4910.9,5003.55,163680],["2009-11-25",5065.33,5065.33,4756.47,4787.35,152900],["2009-11-26",4694.69,4694.69,4571.15,4571.15,122950],["2009-11-27",4354.95,4787.35,4354.95,4787.35,124340],["2009-11-30",4849.12,4972.67,4787.35,4880.01,59010],["2009-12-01",4880.01,5003.55,4880.01,4880.01,46840],["2009-12-02",4880.01,4880.01,4663.81,4663.81,81000],["2009-12-03",4632.92,4787.35,4478.49,4632.92,39460],["2009-12-04",4694.69,4694.69,4571.15,4632.92,63730],["2009-12-07",4632.92,4632.92,4540.26,4602.03,25830],["2009-12-08",4602.03,4602.03,4478.49,4478.49,37190],["2009-12-09",4447.6,4447.6,4262.29,4262.29,90320],["2009-12-10",4200.52,4293.17,4076.97,4293.17,96440],["2009-12-11",4293.17,4293.17,4107.86,4107.86,45250],["2009-12-14",4107.86,4293.17,4107.86,4262.29,78160],["2009-12-15",4324.06,4324.06,4169.63,4169.63,24480],["2009-12-16",4107.86,4107.86,3984.31,3984.31,64190],["2009-12-17",4046.08,4046.08,3891.65,3922.54,33160],["2009-12-18",3984.31,4107.86,3984.31,4107.86,33080],["2009-12-21",4262.29,4293.17,4107.86,4293.17,76970],["2009-12-22",4293.17,4324.06,4138.74,4138.74,44790],["2009-12-23",4107.86,4169.63,4076.97,4138.74,17730],["2009-12-24",4107.86,4200.52,4015.2,4200.52,77940],["2009-12-25",4293.17,4385.83,4293.17,4385.83,91230],["2009-12-28",4262.29,4354.95,4262.29,4262.29,42210],["2009-12-29",4200.52,4324.06,4200.52,4231.4,43400],["2009-12-30",4231.4,4324.06,4231.4,4324.06,48930],["2009-12-31",4478.49,4540.26,4385.83,4416.72,118790],["2010-01-04",4632.92,4632.92,4602.03,4632.92,28230],["2010-01-05",4849.12,4849.12,4756.47,4818.24,76040],["2010-01-06",4849.12,4849.12,4632.92,4663.81,76050],["2010-01-07",4632.92,4880.01,4602.03,4694.69,209990],["2010-01-08",4910.9,4910.9,4880.01,4910.9,252120],["2010-01-11",4818.24,4941.78,4756.47,4910.9,34690],["2010-01-12",4756.47,4787.35,4694.69,4694.69,52230],["2010-01-13",4509.38,4632.92,4478.49,4571.15,86310],["2010-01-14",4663.81,4694.69,4447.6,4571.15,61390],["2010-01-15",4509.38,4694.69,4509.38,4509.38,58730],["2010-01-18",4478.49,4478.49,4324.06,4324.06,47660],["2010-01-19",4324.06,4540.26,4324.06,4540.26,56760],["2010-01-20",4632.92,4632.92,4324.06,4324.06,21810],["2010-01-21",4324.06,4324.06,4107.86,4107.86,76470],["2010-01-22",3984.31,4231.4,3984.31,4169.63,36880],["2010-01-25",4262.29,4262.29,4076.97,4200.52,28610],["2010-01-26",4354.95,4385.83,4324.06,4385.83,45030],["2010-01-27",4169.63,4385.83,4169.63,4262.29,62260],["2010-01-28",4324.06,4324.06,4169.63,4262.29,29390],["2010-01-29",4262.29,4324.06,4262.29,4293.17,27170],["2010-02-01",4324.06,4354.95,4293.17,4324.06,17280],["2010-02-02",4447.6,4447.6,4324.06,4385.83,11810],["2010-02-03",4416.72,4416.72,4324.06,4354.95,15720],["2010-02-04",4385.83,4478.49,4354.95,4416.72,53320],["2010-02-05",4354.95,4416.72,4293.17,4324.06,36800],["2010-02-08",4324.06,4354.95,4293.17,4324.06,16460],["2010-02-09",4262.29,4324.06,4231.4,4231.4,17810],["2010-02-10",4385.83,4385.83,4231.4,4262.29,13250],["2010-02-11",4324.06,4324.06,4262.29,4324.06,26400],["2010-02-12",4354.95,4416.72,4324.06,4416.72,43360],["2010-02-22",4447.6,4447.6,4324.06,4324.06,16880],["2010-02-23",4385.83,4385.83,4231.4,4262.29,20300],["2010-02-24",4262.29,4324.06,4262.29,4324.06,17010],["2010-02-25",4324.06,4354.95,4293.17,4293.17,3640],["2010-02-26",4293.17,4324.06,4262.29,4262.29,22840],["2010-03-01",4324.06,4385.83,4324.06,4324.06,17290],["2010-03-02",4324.06,4354.95,4324.06,4354.95,21490],["2010-03-03",4385.83,4385.83,4324.06,4385.83,39610],["2010-03-04",4447.6,4478.49,4385.83,4416.72,49510],["2010-03-05",4447.6,4478.49,4416.72,4478.49,73210],["2010-03-08",4571.15,4694.69,4540.26,4694.69,264410],["2010-03-09",4818.24,4910.9,4756.47,4910.9,265740],["2010-03-10",5003.55,5096.21,4910.9,5096.21,288220],["2010-03-11",5096.21,5096.21,4880.01,4941.78,129120],["2010-03-12",4787.35,4941.78,4787.35,4849.12,76540],["2010-03-15",4941.78,4941.78,4849.12,4849.12,88460],["2010-03-16",4756.47,4818.24,4663.81,4663.81,80800],["2010-03-17",4663.81,4787.35,4540.26,4571.15,51820],["2010-03-18",4663.81,4694.69,4540.26,4663.81,53160],["2010-03-19",4694.69,4725.58,4663.81,4663.81,28000],["2010-03-22",4602.03,4663.81,4509.38,4509.38,38320],["2010-03-23",4509.38,4632.92,4478.49,4478.49,48560],["2010-03-24",4602.03,4663.81,4540.26,4663.81,47070],["2010-03-25",4663.81,4663.81,4478.49,4540.26,34250],["2010-03-26",4509.38,4632.92,4478.49,4540.26,34480],["2010-03-29",4478.49,4540.26,4478.49,4540.26,25010],["2010-03-30",4540.26,4571.15,4478.49,4478.49,48140],["2010-03-31",4478.49,4540.26,4447.6,4509.38,38410],["2010-04-01",4509.38,4540.26,4478.49,4540.26,46920],["2010-04-02",4540.26,4632.92,4540.26,4540.26,80080],["2010-04-05",4602.03,4632.92,4602.03,4632.92,51700],["2010-04-06",4632.92,4694.69,4540.26,4540.26,55350],["2010-04-07",4632.92,4756.47,4602.03,4756.47,136099],["2010-04-08",4972.67,4972.67,4972.67,4972.67,122560],["2010-04-09",5219.76,5219.76,5157.99,5219.76,814560],["2010-04-12",5034.44,5034.44,5034.44,5034.44,221140],["2010-04-13",4941.78,4972.67,4880.01,4910.9,84300],["2010-04-14",4849.12,4910.9,4787.35,4849.12,71200],["2010-04-15",4941.78,5065.33,4849.12,5065.33,183150],["2010-04-16",5219.76,5312.42,5157.99,5281.53,442700],["2010-04-19",5250.64,5281.53,5127.1,5157.99,163270],["2010-04-20",5157.99,5312.42,5157.99,5312.42,151740],["2010-04-21",5312.42,5312.42,5188.87,5250.64,226360],["2010-04-22",5250.64,5374.19,5188.87,5188.87,204310],["2010-04-26",5281.53,5312.42,5188.87,5250.64,155180],["2010-04-27",5414.73,5414.73,5283.46,5316.28,119800],["2010-04-28",5250.64,5316.28,5217.83,5217.83,125390],["2010-04-29",5381.91,5447.54,5349.09,5447.54,329330],["2010-05-04",5710.08,5710.08,5644.44,5710.08,383820],["2010-05-05",5972.61,5972.61,5906.97,5972.61,599920],["2010-05-06",6267.96,6267.96,6136.69,6267.96,823750],["2010-05-07",6235.14,6235.14,5972.61,6038.24,679710],["2010-05-10",5906.97,5906.97,5742.89,5742.89,265040],["2010-05-11",5841.34,5841.34,5677.26,5710.08,431600],["2010-05-12",5710.08,5710.08,5447.54,5447.54,526460],["2010-05-13",5578.81,5644.44,5414.73,5545.99,241340],["2010-05-14",5644.44,5644.44,5480.36,5611.63,49300],["2010-05-17",5545.99,5545.99,5349.09,5513.18,130320],["2010-05-18",5414.73,5414.73,5316.28,5381.91,154300],["2010-05-19",5250.64,5381.91,5119.38,5119.38,155050],["2010-05-20",4955.3,5185.01,4922.48,5185.01,105530],["2010-05-21",4955.3,5053.74,4955.3,4955.3,112050],["2010-05-24",5185.01,5185.01,4856.85,4922.48,80980],["2010-05-25",4922.48,5119.38,4856.85,4955.3,67610],["2010-05-26",5152.19,5185.01,4955.3,5119.38,125690],["2010-05-27",5217.83,5217.83,5086.56,5152.19,103780],["2010-05-28",5381.91,5381.91,5250.64,5381.91,249950],["2010-05-31",5414.73,5545.99,5349.09,5545.99,233630],["2010-06-01",5316.28,5578.81,5316.28,5545.99,85120],["2010-06-02",5513.18,5808.52,5513.18,5808.52,481810],["2010-06-03",5841.34,6071.06,5742.89,6005.42,903970],["2010-06-04",5939.79,5939.79,5710.08,5710.08,234810],["2010-06-07",5480.36,5578.81,5447.54,5447.54,140220],["2010-06-08",5381.91,5414.73,5283.46,5349.09,101020],["2010-06-09",5545.99,5545.99,5349.09,5381.91,165930],["2010-06-10",5414.73,5644.44,5381.91,5644.44,198500],["2010-06-11",5742.89,5775.71,5513.18,5513.18,153700],["2010-06-14",5513.18,5775.71,5513.18,5775.71,373090],["2010-06-15",5710.08,5808.52,5611.63,5742.89,225200],["2010-06-16",5742.89,6005.42,5742.89,6005.42,584850],["2010-06-17",6300.77,6300.77,6300.77,6300.77,359330],["2010-06-18",6300.77,6300.77,6300.77,6300.77,1302500],["2010-06-21",6235.14,6464.86,6169.51,6333.59,316430],["2010-06-22",6235.14,6497.67,6103.87,6202.32,393950],["2010-06-23",6136.69,6366.41,6038.24,6202.32,592760],["2010-06-24",6267.96,6497.67,6202.32,6399.22,1015250],["2010-06-25",6235.14,6432.04,6136.69,6267.96,378020],["2010-06-28",6333.59,6333.59,6136.69,6235.14,184680],["2010-06-29",6399.22,6399.22,6169.51,6202.32,223770],["2010-06-30",5972.61,6038.24,5906.97,5939.79,310460],["2010-07-01",5906.97,6071.06,5841.34,5841.34,154820],["2010-07-02",6071.06,6071.06,5808.52,6005.42,158530],["2010-07-05",6005.42,6300.77,6005.42,6300.77,285740],["2010-07-06",6366.41,6497.67,6235.14,6333.59,441580],["2010-07-07",6432.04,6432.04,6071.06,6071.06,195970],["2010-07-08",6169.51,6202.32,6038.24,6038.24,142680],["2010-07-09",6005.42,6103.87,6005.42,6038.24,126940],["2010-07-12",6038.24,6169.51,5939.79,6071.06,177750],["2010-07-13",6169.51,6366.41,6169.51,6333.59,104820],["2010-07-14",6399.22,6399.22,6136.69,6235.14,75580],["2010-07-15",6136.69,6235.14,6136.69,6136.69,157910],["2010-07-16",6136.69,6267.96,6071.06,6169.51,245150],["2010-07-19",6267.96,6464.86,6235.14,6464.86,558820],["2010-07-20",6760.2,6760.2,6760.2,6760.2,213540],["2010-07-21",7088.37,7088.37,7088.37,7088.37,349590],["2010-07-22",7154.0,7416.53,7121.19,7186.82,1377310],["2010-07-23",7252.45,7252.45,6957.1,6957.1,297680],["2010-07-26",7055.55,7285.27,6891.47,7186.82,736820],["2010-07-27",7219.64,7219.64,6858.65,6891.47,267890],["2010-07-28",6727.39,6858.65,6563.3,6563.3,378180],["2010-07-29",6530.49,6891.47,6399.22,6661.75,229730],["2010-07-30",6793.02,6793.02,6530.49,6661.75,96930],["2010-08-02",6661.75,6825.84,6628.94,6628.94,138550],["2010-08-03",6727.39,6957.1,6628.94,6957.1,321500],["2010-08-04",6957.1,7088.37,6628.94,6957.1,299930],["2010-08-05",7154.0,7154.0,6727.39,6727.39,253120],["2010-08-06",6727.39,6989.92,6727.39,6891.47,309320],["2010-08-09",7022.74,7022.74,6563.3,6563.3,224780],["2010-08-10",6563.3,6563.3,6235.14,6235.14,327800],["2010-08-11",6235.14,6530.49,5972.61,6530.49,390510],["2010-08-12",6267.96,6399.22,6235.14,6235.14,98630],["2010-08-13",6005.42,6300.77,5939.79,6235.14,363700],["2010-08-16",6432.04,6530.49,6333.59,6497.67,376320],["2010-08-17",6235.14,6399.22,6202.32,6202.32,239790],["2010-08-18",6202.32,6267.96,5906.97,5906.97,295970],["2010-08-19",5874.16,6071.06,5775.71,5906.97,195020],["2010-08-20",6005.42,6005.42,5775.71,5972.61,167500],["2010-08-23",5841.34,5874.16,5742.89,5742.89,127090],["2010-08-24",5578.81,5578.81,5480.36,5480.36,360520],["2010-08-25",5414.73,5480.36,5217.83,5217.83,324150],["2010-08-26",5217.83,5414.73,4988.11,5250.64,141840],["2010-08-27",5185.01,5316.28,5053.74,5217.83,137080],["2010-08-30",5447.54,5447.54,5447.54,5447.54,135000],["2010-08-31",5578.81,5710.08,5513.18,5710.08,209110],["2010-09-01",5939.79,5972.61,5775.71,5972.61,394140],["2010-09-06",6235.14,6267.96,6202.32,6267.96,491290],["2010-09-07",6235.14,6333.59,6071.06,6071.06,251260],["2010-09-08",5906.97,5906.97,5775.71,5808.52,347180],["2010-09-09",5808.52,6038.24,5808.52,5906.97,225400],["2010-09-10",5841.34,5939.79,5611.63,5611.63,342050],["2010-09-13",5578.81,5841.34,5381.91,5545.99,155970],["2010-09-14",5710.08,5710.08,5513.18,5644.44,100020],["2010-09-15",5611.63,5644.44,5545.99,5611.63,93610],["2010-09-16",5611.63,5611.63,5447.54,5545.99,75710],["2010-09-17",5611.63,5808.52,5611.63,5808.52,220750],["2010-09-20",5906.97,5906.97,5742.89,5775.71,85770],["2010-09-21",5874.16,5874.16,5677.26,5677.26,57570],["2010-09-22",5677.26,5710.08,5578.81,5644.44,53530],["2010-09-23",5545.99,5644.44,5545.99,5578.81,94880],["2010-09-24",5611.63,5644.44,5513.18,5611.63,111630],["2010-09-27",5611.63,5677.26,5578.81,5578.81,38010],["2010-09-28",5578.81,5710.08,5578.81,5611.63,53850],["2010-09-29",5578.81,5611.63,5513.18,5513.18,65480],["2010-09-30",5414.73,5513.18,5414.73,5480.36,45920],["2010-10-01",5381.91,5611.63,5381.91,5545.99,81910],["2010-10-04",5545.99,5578.81,5316.28,5316.28,69650],["2010-10-05",5283.46,5447.54,5283.46,5447.54,82180],["2010-10-06",5677.26,5710.08,5513.18,5710.08,71380],["2010-10-07",5710.08,5710.08,5513.18,5578.81,66660],["2010-10-08",5578.81,5578.81,5414.73,5414.73,27430],["2010-10-11",5381.91,5677.26,5381.91,5414.73,27120],["2010-10-12",5316.28,5545.99,5316.28,5316.28,52150],["2010-10-13",5381.91,5414.73,5316.28,5414.73,58810],["2010-10-14",5414.73,5513.18,5414.73,5414.73,47040],["2010-10-15",5414.73,5447.54,5283.46,5447.54,82620],["2010-10-18",5513.18,5513.18,5349.09,5447.54,27250],["2010-10-19",5381.91,5414.73,5250.64,5250.64,50880],["2010-10-20",5217.83,5217.83,4988.11,4988.11,180670],["2010-10-21",4988.11,5217.83,4922.48,5020.93,61960],["2010-10-22",5020.93,5053.74,4922.48,4955.3,87360],["2010-10-25",4791.21,4955.3,4791.21,4955.3,42260],["2010-10-26",5086.56,5185.01,5086.56,5185.01,125370],["2010-10-27",5217.83,5250.64,5053.74,5053.74,38050],["2010-10-28",5185.01,5283.46,5119.38,5283.46,190440],["2010-10-29",5447.54,5447.54,5283.46,5316.28,68370],["2010-11-01",5414.73,5414.73,5250.64,5283.46,58660],["2010-11-02",5349.09,5349.09,5185.01,5185.01,54920],["2010-11-03",5185.01,5217.83,5086.56,5119.38,75870],["2010-11-04",5119.38,5217.83,5119.38,5185.01,30570],["2010-11-05",5349.09,5349.09,5250.64,5283.46,138180],["2010-11-08",5316.28,5316.28,5185.01,5250.64,55960],["2010-11-09",5152.19,5250.64,5053.74,5086.56,88210],["2010-11-10",5086.56,5217.83,5053.74,5086.56,42600],["2010-11-11",5053.74,5185.01,5053.74,5053.74,34060],["2010-11-12",5053.74,5053.74,4824.03,4824.03,215210],["2010-11-15",4889.66,4889.66,4725.58,4725.58,45270],["2010-11-16",4692.76,4758.4,4594.31,4627.13,84490],["2010-11-17",4594.31,4758.4,4594.31,4758.4,55060],["2010-11-18",4725.58,4922.48,4725.58,4856.85,36710],["2010-11-19",4922.48,4922.48,4758.4,4856.85,89310],["2010-11-22",4692.76,4824.03,4659.95,4758.4,60380],["2010-11-23",4889.66,4889.66,4824.03,4856.85,44890],["2010-11-24",4791.21,4988.11,4791.21,4988.11,149690],["2010-11-25",4988.11,5217.83,4988.11,5119.38,114400],["2010-11-26",5053.74,5152.19,4988.11,5020.93,88060],["2010-11-29",5020.93,5053.74,4955.3,5053.74,46840],["2010-11-30",5250.64,5283.46,5217.83,5283.46,273370],["2010-12-01",5152.19,5283.46,5119.38,5250.64,97000],["2010-12-02",5152.19,5513.18,5086.56,5513.18,243460],["2010-12-03",5775.71,5775.71,5644.44,5775.71,253100],["2010-12-06",5874.16,6038.24,5677.26,6038.24,316600],["2010-12-07",5939.79,6333.59,5939.79,5972.61,457640],["2010-12-08",5906.97,5939.79,5677.26,5677.26,226290],["2010-12-09",5480.36,5939.79,5480.36,5906.97,251400],["2010-12-10",6005.42,6169.51,5775.71,6169.51,378190],["2010-12-13",6399.22,6399.22,6136.69,6136.69,372440],["2010-12-14",5906.97,6071.06,5841.34,5841.34,192950],["2010-12-15",5710.08,5906.97,5578.81,5578.81,401320],["2010-12-16",5414.73,5578.81,5316.28,5447.54,190470],["2010-12-17",5513.18,5710.08,5414.73,5710.08,127490],["2010-12-20",5841.34,5841.34,5611.63,5611.63,69110],["2010-12-21",5611.63,5677.26,5381.91,5677.26,97400],["2010-12-22",5710.08,5710.08,5513.18,5513.18,40530],["2010-12-23",5480.36,5513.18,5349.09,5349.09,51810],["2010-12-24",5381.91,5381.91,5283.46,5316.28,107230],["2010-12-27",5349.09,5414.73,5316.28,5414.73,88520],["2010-12-28",5480.36,5578.81,5447.54,5513.18,113690],["2010-12-29",5578.81,5578.81,5513.18,5513.18,38200],["2010-12-30",5480.36,5480.36,5414.73,5414.73,54450],["2010-12-31",5414.73,5545.99,5414.73,5414.73,31550],["2011-01-04",5677.26,5677.26,5644.44,5677.26,331110],["2011-01-05",5710.08,5775.71,5644.44,5644.44,213360],["2011-01-06",5578.81,5742.89,5578.81,5611.63,47650],["2011-01-07",5677.26,5677.26,5611.63,5644.44,57950],["2011-01-10",5644.44,5644.44,5447.54,5447.54,143730],["2011-01-11",5578.81,5578.81,5349.09,5349.09,100530],["2011-01-12",5349.09,5480.36,5349.09,5447.54,75040],["2011-01-13",5480.36,5710.08,5480.36,5710.08,272640],["2011-01-14",5742.89,5972.61,5742.89,5808.52,255050],["2011-01-17",5874.16,5874.16,5710.08,5710.08,94760],["2011-01-18",5710.08,5742.89,5545.99,5545.99,111210],["2011-01-19",5545.99,5644.44,5283.46,5283.46,405700],["2011-01-20",5414.73,5545.99,5414.73,5513.18,178570],["2011-01-21",5578.81,5611.63,5414.73,5414.73,65170],["2011-01-24",5414.73,5447.54,5316.28,5316.28,87390],["2011-01-25",5349.09,5447.54,5283.46,5349.09,206970],["2011-01-26",5447.54,5513.18,5381.91,5480.36,54240],["2011-01-27",5480.36,5578.81,5414.73,5578.81,53240],["2011-01-28",5611.63,5644.44,5545.99,5545.99,96750],["2011-02-08",5578.81,5578.81,5349.09,5480.36,40930],["2011-02-09",5545.99,5545.99,5381.91,5414.73,94410],["2011-02-10",5414.73,5480.36,5381.91,5447.54,25230],["2011-02-11",5513.18,5513.18,5414.73,5480.36,58510],["2011-02-14",5513.18,5545.99,5447.54,5447.54,95450],["2011-02-15",5513.18,5513.18,5414.73,5447.54,65650],["2011-02-16",5513.18,5513.18,5447.54,5447.54,67830],["2011-02-17",5480.36,5480.36,5381.91,5381.91,103760],["2011-02-18",5447.54,5447.54,5250.64,5250.64,63450],["2011-02-21",5250.64,5250.64,4988.11,4988.11,153050],["2011-02-22",4791.21,4922.48,4791.21,4889.66,90080],["2011-02-23",5086.56,5119.38,4988.11,5020.93,51110],["2011-02-24",4922.48,5020.93,4791.21,4889.66,99550],["2011-02-25",4922.48,5020.93,4889.66,4988.11,81340],["2011-02-28",4988.11,5020.93,4955.3,4955.3,80300],["2011-03-01",5020.93,5020.93,4922.48,4955.3,26900],["2011-03-02",4889.66,4922.48,4758.4,4791.21,64010],["2011-03-03",4758.4,4824.03,4758.4,4758.4,66590],["2011-03-04",4758.4,4824.03,4725.58,4758.4,43600],["2011-03-07",4758.4,4791.21,4692.76,4692.76,56690],["2011-03-08",4692.76,4856.85,4692.76,4758.4,55820],["2011-03-09",4758.4,4758.4,4659.95,4692.76,53370],["2011-03-10",4758.4,4922.48,4758.4,4922.48,43790],["2011-03-11",5086.56,5152.19,5020.93,5053.74,111780],["2011-03-14",5086.56,5086.56,4824.03,4856.85,51870],["2011-03-15",4856.85,4922.48,4725.58,4856.85,29270],["2011-03-16",4692.76,4824.03,4692.76,4758.4,104210],["2011-03-17",4725.58,4758.4,4627.13,4659.95,187330],["2011-03-18",4594.31,4824.03,4594.31,4725.58,179730],["2011-03-21",4758.4,4922.48,4725.58,4889.66,57230],["2011-03-22",4889.66,4889.66,4791.21,4824.03,46170],["2011-03-23",4791.21,4824.03,4791.21,4824.03,125880],["2011-03-24",4824.03,5053.74,4791.21,4988.11,262780],["2011-03-25",5086.56,5086.56,4922.48,4955.3,82460],["2011-03-28",4988.11,4988.11,4922.48,4955.3,80450],["2011-03-29",5053.74,5053.74,4824.03,4889.66,75720],["2011-03-30",4824.03,5119.38,4824.03,4988.11,138000],["2011-03-31",4988.11,5053.74,4922.48,4922.48,42140],["2011-04-01",5020.93,5053.74,4922.48,4922.48,162870],["2011-04-04",4922.48,4955.3,4856.85,4856.85,30140],["2011-04-05",4856.85,4856.85,4791.21,4791.21,81830],["2011-04-06",4922.48,4922.48,4791.21,4922.48,97440],["2011-04-07",5053.74,5152.19,4988.11,5152.19,385840],["2011-04-08",5185.01,5185.01,5053.74,5086.56,62690],["2011-04-13",5086.56,5086.56,5020.93,5020.93,48930],["2011-04-14",5053.74,5053.74,4988.11,5020.93,70020],["2011-04-15",5053.74,5053.74,4791.21,4922.48,172520],["2011-04-18",4813.09,4849.55,4740.16,4740.16,35080],["2011-04-19",4740.16,4776.63,4667.24,4740.16,19400],["2011-04-20",4740.16,4740.16,4667.24,4667.24,21350],["2011-04-21",4740.16,4740.16,4448.46,4448.46,80630],["2011-04-22",4448.46,4594.31,4302.61,4339.07,253380],["2011-04-25",4521.39,4521.39,4484.92,4521.39,46480],["2011-04-26",4667.24,4667.24,4375.54,4412.0,47230],["2011-04-27",4557.85,4557.85,4339.07,4448.46,34720],["2011-04-28",4557.85,4594.31,4448.46,4484.92,107380],["2011-04-29",4557.85,4557.85,4484.92,4521.39,70750],["2011-05-04",4557.85,4594.31,4484.92,4557.85,27000],["2011-05-05",4557.85,4557.85,4448.46,4448.46,26340],["2011-05-06",4667.24,4667.24,4667.24,4667.24,80490],["2011-05-09",4886.02,4886.02,4886.02,4886.02,44740],["2011-05-10",5104.79,5104.79,5104.79,5104.79,53570],["2011-05-11",5360.03,5360.03,5250.64,5360.03,1116750],["2011-05-12",5360.03,5469.42,5250.64,5396.5,242620],["2011-05-13",5505.88,5505.88,5287.11,5287.11,102300],["2011-05-16",5287.11,5469.42,5250.64,5287.11,137150],["2011-05-17",5287.11,5287.11,5031.87,5177.72,365430],["2011-05-18",5104.79,5177.72,4922.48,5068.33,114020],["2011-05-19",5068.33,5177.72,4995.4,4995.4,151830],["2011-05-20",4958.94,5068.33,4958.94,5068.33,122910],["2011-05-23",5104.79,5104.79,4849.55,4958.94,236160],["2011-05-24",4958.94,4958.94,4740.16,4740.16,259000],["2011-05-25",4630.78,4630.78,4521.39,4521.39,302760],["2011-05-26",4339.07,4740.16,4339.07,4740.16,160220],["2011-05-27",4958.94,4958.94,4886.02,4958.94,187910],["2011-05-30",5031.87,5068.33,4740.16,4740.16,219740],["2011-05-31",4667.24,4922.48,4667.24,4922.48,167840],["2011-06-01",4886.02,5141.26,4886.02,5141.26,253230],["2011-06-02",5250.64,5396.5,5250.64,5396.5,306590],["2011-06-03",5615.27,5615.27,5141.26,5177.72,189170],["2011-06-06",5104.79,5250.64,5031.87,5177.72,100620],["2011-06-07",5396.5,5432.96,5323.57,5432.96,252870],["2011-06-08",5505.88,5651.73,5287.11,5287.11,192880],["2011-06-09",5287.11,5542.35,5177.72,5542.35,264200],["2011-06-10",5651.73,5797.59,5651.73,5688.2,240150],["2011-06-13",5542.35,5834.05,5542.35,5834.05,207390],["2011-06-14",5688.2,5943.44,5542.35,5542.35,295730],["2011-06-15",5469.42,5542.35,5287.11,5287.11,326550],["2011-06-16",5287.11,5542.35,5250.64,5542.35,96330],["2011-06-17",5542.35,5542.35,5287.11,5323.57,138350],["2011-06-20",5177.72,5396.5,5104.79,5104.79,133000],["2011-06-21",5104.79,5360.03,5104.79,5360.03,130150],["2011-06-22",5505.88,5505.88,5287.11,5287.11,63580],["2011-06-23",5360.03,5396.5,5141.26,5287.11,48050],["2011-06-24",5250.64,5323.57,5214.18,5287.11,54330],["2011-06-27",5432.96,5542.35,5432.96,5542.35,290110],["2011-06-28",5615.27,5651.73,5360.03,5432.96,192470],["2011-06-29",5396.5,5578.81,5323.57,5432.96,74200],["2011-06-30",5469.42,5469.42,5323.57,5323.57,83340],["2011-07-01",5287.11,5323.57,5141.26,5177.72,115730],["2011-07-04",5104.79,5250.64,5104.79,5177.72,102620],["2011-07-05",5287.11,5432.96,5214.18,5396.5,60380],["2011-07-06",5432.96,5432.96,5250.64,5287.11,23370],["2011-07-07",5287.11,5360.03,5250.64,5287.11,29960],["2011-07-08",5287.11,5360.03,5287.11,5323.57,85580],["2011-07-11",5287.11,5396.5,5287.11,5287.11,78560],["2011-07-12",5250.64,5287.11,5214.18,5214.18,90520],["2011-07-13",5214.18,5287.11,5214.18,5287.11,82060],["2011-07-14",5287.11,5323.57,5214.18,5287.11,77780],["2011-07-15",5360.03,5360.03,5214.18,5287.11,57940],["2011-07-18",5287.11,5287.11,5177.72,5250.64,49410],["2011-07-19",5214.18,5250.64,5177.72,5177.72,45900],["2011-07-20",5177.72,5250.64,5177.72,5250.64,25020],["2011-07-21",5287.11,5287.11,5214.18,5250.64,30590],["2011-07-22",5250.64,5250.64,5214.18,5214.18,21630],["2011-07-25",5214.18,5214.18,5177.72,5177.72,23180],["2011-07-26",5177.72,5214.18,5141.26,5141.26,25670],["2011-07-27",5104.79,5177.72,5104.79,5141.26,39530],["2011-07-28",5141.26,5287.11,5141.26,5177.72,67900],["2011-07-29",5177.72,5214.18,5141.26,5177.72,40610],["2011-08-01",5141.26,5177.72,5141.26,5141.26,38220],["2011-08-02",5141.26,5141.26,5031.87,5031.87,74250],["2011-08-03",4958.94,5031.87,4922.48,5031.87,87300],["2011-08-04",5177.72,5250.64,5031.87,5214.18,66640],["2011-08-05",5068.33,5177.72,5068.33,5177.72,45660],["2011-08-08",5068.33,5104.79,4995.4,4995.4,59940],["2011-08-09",4849.55,4849.55,4776.63,4776.63,200840],["2011-08-10",4922.48,4922.48,4776.63,4813.09,55090],["2011-08-11",4813.09,4849.55,4667.24,4849.55,57450],["2011-08-12",4922.48,4922.48,4849.55,4886.02,92680],["2011-08-15",4886.02,4922.48,4813.09,4922.48,68520],["2011-08-16",4958.94,5031.87,4922.48,4995.4,60000],["2011-08-17",5068.33,5177.72,4995.4,5177.72,144920],["2011-08-18",5214.18,5287.11,5141.26,5141.26,56110],["2011-08-19",5031.87,5141.26,4995.4,4995.4,45900],["2011-08-22",5068.33,5214.18,5068.33,5214.18,71780],["2011-08-23",5214.18,5214.18,5104.79,5104.79,47490],["2011-08-24",5250.64,5250.64,5104.79,5104.79,58010],["2011-08-25",5104.79,5141.26,5068.33,5104.79,51200],["2011-08-26",5068.33,5177.72,5068.33,5068.33,81150],["2011-08-29",5214.18,5250.64,5104.79,5250.64,46430],["2011-08-30",5432.96,5432.96,5214.18,5287.11,95160],["2011-08-31",5250.64,5396.5,5250.64,5323.57,150330],["2011-09-01",5360.03,5432.96,5323.57,5432.96,106480],["2011-09-05",5396.5,5396.5,5250.64,5287.11,71260],["2011-09-06",5287.11,5287.11,5177.72,5214.18,19040],["2011-09-07",5287.11,5360.03,5214.18,5287.11,43250],["2011-09-08",5396.5,5542.35,5396.5,5432.96,343290],["2011-09-09",5396.5,5615.27,5396.5,5615.27,141250],["2011-09-12",5469.42,5615.27,5469.42,5578.81,84260],["2011-09-13",5724.66,5724.66,5469.42,5651.73,134490],["2011-09-14",5651.73,5651.73,5432.96,5432.96,166200],["2011-09-15",5396.5,5432.96,5214.18,5432.96,133820],["2011-09-16",5469.42,5469.42,5250.64,5287.11,70830],["2011-09-19",5287.11,5396.5,5214.18,5360.03,48290],["2011-09-20",5432.96,5432.96,5250.64,5250.64,57750],["2011-09-21",5323.57,5323.57,5214.18,5214.18,47260],["2011-09-22",5214.18,5432.96,5214.18,5432.96,58270],["2011-09-23",5287.11,5323.57,5250.64,5287.11,35160],["2011-09-26",5250.64,5360.03,5214.18,5214.18,52180],["2011-09-27",5214.18,5323.57,5177.72,5177.72,73850],["2011-09-28",5177.72,5250.64,5177.72,5214.18,30890],["2011-09-29",5469.42,5469.42,5469.42,5469.42,363240],["2011-09-30",5688.2,5724.66,5505.88,5578.81,431380],["2011-10-03",5578.81,5578.81,5323.57,5323.57,216530],["2011-10-04",5214.18,5432.96,5141.26,5287.11,58530],["2011-10-05",5396.5,5396.5,5287.11,5287.11,88880],["2011-10-06",5360.03,5432.96,5287.11,5396.5,187400],["2011-10-07",5396.5,5396.5,5287.11,5287.11,123140],["2011-10-10",5287.11,5360.03,5214.18,5250.64,156260],["2011-10-11",5323.57,5323.57,5250.64,5250.64,40330],["2011-10-12",5250.64,5250.64,5141.26,5141.26,123820],["2011-10-13",5177.72,5250.64,5141.26,5177.72,62270],["2011-10-14",5177.72,5250.64,5177.72,5177.72,53980],["2011-10-17",5177.72,5214.18,5104.79,5141.26,49480],["2011-10-18",5104.79,5141.26,5068.33,5104.79,74620],["2011-10-19",5104.79,5141.26,5068.33,5141.26,25070],["2011-10-20",5141.26,5177.72,5104.79,5104.79,23590],["2011-10-21",5214.18,5250.64,5104.79,5141.26,71300],["2011-10-24",5214.18,5214.18,5141.26,5141.26,26570],["2011-10-25",5141.26,5141.26,5104.79,5141.26,24350],["2011-10-26",5104.79,5177.72,5104.79,5104.79,58400],["2011-10-27",5104.79,5177.72,5104.79,5141.26,26500],["2011-10-28",5177.72,5323.57,5104.79,5323.57,92630],["2011-10-31",5396.5,5396.5,5250.64,5250.64,77570],["2011-11-01",5177.72,5214.18,5141.26,5177.72,43620],["2011-11-02",5104.79,5214.18,5104.79,5104.79,31680],["2011-11-03",5177.72,5177.72,5104.79,5104.79,30320],["2011-11-04",5141.26,5141.26,5104.79,5104.79,45090],["2011-11-07",5104.79,5104.79,5031.87,5031.87,32900],["2011-11-08",5031.87,5031.87,4995.4,5031.87,42700],["2011-11-09",5031.87,5104.79,4995.4,5031.87,6820],["2011-11-10",4958.94,4995.4,4958.94,4958.94,36500],["2011-11-11",4995.4,5031.87,4776.63,4776.63,45850],["2011-11-14",4813.09,4813.09,4557.85,4667.24,56190],["2011-11-15",4740.16,4813.09,4630.78,4630.78,50000],["2011-11-16",4740.16,4776.63,4667.24,4740.16,11890],["2011-11-17",4703.7,4740.16,4703.7,4740.16,14790],["2011-11-18",4630.78,4703.7,4594.31,4667.24,24640],["2011-11-21",4594.31,4703.7,4594.31,4594.31,22300],["2011-11-22",4594.31,4703.7,4557.85,4630.78,64150],["2011-11-23",4703.7,4740.16,4667.24,4703.7,24230],["2011-11-24",4667.24,4740.16,4630.78,4630.78,49970],["2011-11-25",4630.78,4703.7,4594.31,4667.24,25220],["2011-11-28",4776.63,4813.09,4703.7,4740.16,28020],["2011-11-29",4740.16,4740.16,4667.24,4667.24,8080],["2011-11-30",4667.24,4667.24,4594.31,4667.24,24630],["2011-12-01",4667.24,4703.7,4630.78,4667.24,18780],["2011-12-02",4667.24,4740.16,4667.24,4667.24,17080],["2011-12-05",4667.24,4886.02,4667.24,4886.02,88130],["2011-12-06",4886.02,4958.94,4813.09,4813.09,35290],["2011-12-07",4813.09,4849.55,4703.7,4813.09,16990],["2011-12-08",4703.7,4740.16,4703.7,4703.7,18140],["2011-12-09",4667.24,4703.7,4630.78,4667.24,12770],["2011-12-12",4667.24,4667.24,4484.92,4521.39,55470],["2011-12-13",4521.39,4521.39,4339.07,4375.54,80100],["2011-12-14",4412.0,4412.0,4302.61,4302.61,49340],["2011-12-15",4266.15,4266.15,4156.76,4229.69,54970],["2011-12-16",4266.15,4412.0,4266.15,4375.54,30290],["2011-12-19",4375.54,4412.0,4302.61,4375.54,8070],["2011-12-20",4302.61,4339.07,4193.22,4339.07,42190],["2011-12-21",4339.07,4412.0,4339.07,4375.54,25590],["2011-12-22",4302.61,4412.0,4266.15,4302.61,25680],["2011-12-23",4229.69,4339.07,4229.69,4339.07,12920],["2011-12-26",4266.15,4302.61,4229.69,4229.69,16320],["2011-12-27",4193.22,4266.15,4193.22,4266.15,23860],["2011-12-28",4339.07,4375.54,4302.61,4375.54,11200],["2011-12-29",4375.54,4375.54,4229.69,4266.15,92730],["2011-12-30",4339.07,4375.54,4302.61,4375.54,26320],["2012-01-03",4375.54,4448.46,4339.07,4339.07,24350],["2012-01-04",4266.15,4375.54,4266.15,4302.61,18410],["2012-01-05",4375.54,4375.54,4266.15,4302.61,31920],["2012-01-06",4266.15,4339.07,4266.15,4266.15,16700],["2012-01-09",4229.69,4412.0,4193.22,4412.0,46270],["2012-01-10",4412.0,4484.92,4375.54,4484.92,62290],["2012-01-11",4484.92,4557.85,4375.54,4557.85,32960],["2012-01-12",4448.46,4448.46,4339.07,4375.54,13330],["2012-01-13",4375.54,4375.54,4339.07,4375.54,6070],["2012-01-16",4484.92,4521.39,4448.46,4448.46,7700],["2012-01-17",4448.46,4448.46,4375.54,4375.54,10590],["2012-01-18",4375.54,4448.46,4375.54,4375.54,12110],["2012-01-19",4375.54,4484.92,4375.54,4448.46,17480],["2012-01-20",4484.92,4521.39,4448.46,4484.92,34820],["2012-01-30",4557.85,4557.85,4484.92,4557.85,24210],["2012-01-31",4630.78,4667.24,4557.85,4594.31,40180],["2012-02-01",4557.85,4594.31,4521.39,4557.85,30350],["2012-02-02",4630.78,4776.63,4630.78,4776.63,100120],["2012-02-03",4886.02,4886.02,4594.31,4630.78,45480],["2012-02-06",4703.7,4740.16,4630.78,4667.24,37050],["2012-02-07",4740.16,4740.16,4594.31,4667.24,30570],["2012-02-08",4776.63,4776.63,4703.7,4776.63,47290],["2012-02-09",4813.09,4813.09,4703.7,4740.16,34250],["2012-02-10",4667.24,4740.16,4630.78,4667.24,32260],["2012-02-13",4630.78,4630.78,4630.78,4630.78,36230],["2012-02-14",4667.24,4667.24,4630.78,4667.24,11960],["2012-02-15",4740.16,4740.16,4667.24,4667.24,28520],["2012-02-16",4630.78,4667.24,4630.78,4667.24,14440],["2012-02-17",4703.7,4740.16,4667.24,4740.16,32170],["2012-02-20",4776.63,4849.55,4776.63,4849.55,90900],["2012-02-21",4958.94,4958.94,4813.09,4813.09,47520],["2012-02-22",4776.63,4886.02,4776.63,4886.02,48010],["2012-02-23",4813.09,4995.4,4740.16,4958.94,75380],["2012-02-24",4958.94,5141.26,4922.48,4995.4,153190],["2012-02-27",5031.87,5214.18,4995.4,5177.72,97490],["2012-02-28",5177.72,5177.72,4958.94,4958.94,57640],["2012-02-29",4958.94,5031.87,4886.02,4995.4,48010],["2012-03-01",4995.4,5068.33,4995.4,4995.4,74940],["2012-03-02",5031.87,5068.33,4995.4,5068.33,62950],["2012-03-05",5177.72,5287.11,5177.72,5287.11,494380],["2012-03-06",5396.5,5396.5,5068.33,5068.33,160670],["2012-03-07",5068.33,5068.33,4958.94,5031.87,77430],["2012-03-08",4995.4,5141.26,4886.02,4886.02,92100],["2012-03-09",4886.02,5031.87,4886.02,5031.87,150900],["2012-03-12",5068.33,5068.33,4813.09,4813.09,135910],["2012-03-13",4849.55,4958.94,4813.09,4849.55,75870],["2012-03-14",4958.94,5068.33,4886.02,5068.33,136440],["2012-03-15",5068.33,5141.26,4995.4,5068.33,109160],["2012-03-16",5177.72,5177.72,5068.33,5141.26,148000],["2012-03-19",5141.26,5141.26,5031.87,5031.87,39950],["2012-03-20",5141.26,5141.26,5031.87,5104.79,98830],["2012-03-21",5141.26,5214.18,5104.79,5141.26,123840],["2012-03-22",5141.26,5214.18,5104.79,5141.26,103990],["2012-03-23",5214.18,5250.64,5141.26,5177.72,107020],["2012-03-26",5250.64,5287.11,5177.72,5250.64,126070],["2012-03-27",5505.88,5505.88,5432.96,5505.88,517090],["2012-03-28",5469.42,5505.88,5323.57,5360.03,198670],["2012-03-29",5360.03,5360.03,5287.11,5287.11,99470],["2012-03-30",5287.11,5323.57,5214.18,5250.64,107920],["2012-04-03",5250.64,5505.88,5214.18,5505.88,425310],["2012-04-04",5761.12,5761.12,5542.35,5724.66,351870],["2012-04-05",5651.73,5761.12,5615.27,5688.2,152750],["2012-04-06",5688.2,5761.12,5615.27,5651.73,268410],["2012-04-09",5651.73,5797.59,5615.27,5724.66,289660],["2012-04-10",5761.12,5834.05,5688.2,5724.66,257610],["2012-04-11",5834.05,5979.9,5761.12,5979.9,324980],["2012-04-12",6016.36,6198.68,5979.9,6052.83,191700],["2012-04-13",6052.83,6162.21,5870.51,6016.36,277300],["2012-04-16",6016.36,6308.07,5979.9,6308.07,517550],["2012-04-17",6526.84,6526.84,6271.6,6380.99,367930],["2012-04-18",6298.66,6545.66,6257.49,6257.49,236260],["2012-04-19",6133.98,6175.15,5969.31,5969.31,252020],["2012-04-20",5969.31,5969.31,5804.64,5804.64,75690],["2012-04-23",5928.15,6092.82,5722.31,6092.82,167910],["2012-04-24",6175.15,6380.99,6092.82,6380.99,212740],["2012-04-25",6586.83,6669.16,6504.49,6586.83,374000],["2012-04-26",6586.83,6792.67,6586.83,6586.83,254700],["2012-04-27",6504.49,6916.17,6463.33,6916.17,548930],["2012-05-02",7245.51,7245.51,6998.51,7204.34,693950],["2012-05-03",7204.34,7492.52,7039.67,7204.34,283060],["2012-05-04",7327.85,7533.69,7245.51,7533.69,507000],["2012-05-07",7904.19,7904.19,7863.03,7904.19,400280],["2012-05-08",8192.37,8274.7,8068.87,8274.7,412970],["2012-05-09",8274.7,8686.38,8233.54,8686.38,362650],["2012-05-10",9098.06,9098.06,8357.04,8686.38,694860],["2012-05-11",8521.71,8851.05,8274.7,8645.21,607760],["2012-05-14",8645.21,8645.21,8233.54,8233.54,324500],["2012-05-15",7821.86,7945.36,7821.86,7821.86,278530],["2012-05-16",7451.35,7533.69,7451.35,7451.35,551930],["2012-05-17",7451.35,7533.69,7080.84,7080.84,254820],["2012-05-18",6875.0,7080.84,6751.5,7080.84,278890],["2012-05-21",6916.17,7410.18,6916.17,7410.18,92710],["2012-05-22",7574.85,7780.69,7410.18,7698.36,153790],["2012-05-23",7533.69,7657.19,7327.85,7492.52,178860],["2012-05-24",7533.69,7533.69,7122.01,7327.85,128120],["2012-05-25",7616.02,7657.19,7369.02,7657.19,161850],["2012-05-28",7904.19,8027.7,7574.85,7698.36,208030],["2012-05-29",7451.35,7698.36,7327.85,7574.85,115600],["2012-05-30",7739.52,7739.52,7369.02,7369.02,43760],["2012-05-31",7204.34,7369.02,7039.67,7039.67,72910],["2012-06-01",7245.51,7245.51,6833.84,6833.84,66150],["2012-06-04",6833.84,6833.84,6504.49,6504.49,104480],["2012-06-05",6504.49,6792.67,6504.49,6792.67,66670],["2012-06-06",6875.0,6998.51,6792.67,6998.51,54220],["2012-06-07",7039.67,7327.85,6875.0,7327.85,144650],["2012-06-08",7533.69,7574.85,7204.34,7204.34,81410],["2012-06-11",7204.34,7369.02,7080.84,7286.68,61240],["2012-06-12",7286.68,7286.68,6998.51,7163.18,60780],["2012-06-13",7039.67,7286.68,6833.84,7286.68,79860],["2012-06-14",7245.51,7245.51,6957.34,6957.34,90960],["2012-06-15",7122.01,7204.34,6998.51,6998.51,46390],["2012-06-18",7245.51,7327.85,6998.51,7327.85,126420],["2012-06-19",7369.02,7369.02,7122.01,7327.85,46760],["2012-06-20",7327.85,7327.85,7163.18,7327.85,6680],["2012-06-21",7286.68,7369.02,7204.34,7327.85,71670],["2012-06-22",7286.68,7327.85,6998.51,7327.85,127780],["2012-06-25",7245.51,7245.51,6998.51,7204.34,37700],["2012-06-26",6916.17,7122.01,6875.0,6916.17,413590],["2012-06-27",6916.17,6998.51,6792.67,6916.17,47780],["2012-06-28",6669.16,6875.0,6586.83,6586.83,345000],["2012-06-29",6422.16,6875.0,6422.16,6710.33,11870],["2012-07-02",6833.84,6833.84,6586.83,6586.83,29780],["2012-07-03",6586.83,6586.83,6257.49,6298.66,83990],["2012-07-04",6298.66,6422.16,6257.49,6298.66,45490],["2012-07-05",6380.99,6586.83,6298.66,6504.49,19750],["2012-07-06",6463.33,6628.0,6463.33,6504.49,24570],["2012-07-09",6504.49,6504.49,6298.66,6298.66,20910],["2012-07-10",6380.99,6380.99,6298.66,6380.99,20930],["2012-07-11",6586.83,6586.83,6380.99,6545.66,37220],["2012-07-12",6586.83,6586.83,6463.33,6586.83,29670],["2012-07-13",6669.16,6916.17,6628.0,6916.17,112560],["2012-07-16",6792.67,7122.01,6792.67,6833.84,44050],["2012-07-17",6833.84,7163.18,6628.0,7163.18,34420],["2012-07-18",7163.18,7163.18,6998.51,7080.84,42470],["2012-07-19",7039.67,7369.02,6875.0,7369.02,116540],["2012-07-20",7574.85,7574.85,7245.51,7286.68,43670],["2012-07-23",7204.34,7204.34,6998.51,6998.51,110110],["2012-07-24",7122.01,7327.85,6998.51,7327.85,223650],["2012-07-25",7327.85,7492.52,7327.85,7327.85,75990],["2012-07-26",7492.52,7492.52,7327.85,7410.18,101300],["2012-07-27",7410.18,7492.52,7286.68,7451.35,79590],["2012-07-30",7369.02,7369.02,7204.34,7327.85,42660],["2012-07-31",7163.18,7492.52,7163.18,7410.18,79900],["2012-08-01",7369.02,7410.18,7286.68,7369.02,44360],["2012-08-02",7245.51,7410.18,7245.51,7369.02,92530],["2012-08-03",7369.02,7451.35,7327.85,7451.35,58130],["2012-08-06",7369.02,7657.19,7327.85,7533.69,133860],["2012-08-07",7904.19,7904.19,7616.02,7616.02,690260],["2012-08-08",7821.86,7904.19,7657.19,7698.36,40750],["2012-08-09",7698.36,7863.03,7698.36,7863.03,96870],["2012-08-10",7821.86,7821.86,7616.02,7657.19,76940],["2012-08-13",7451.35,7698.36,7369.02,7369.02,228400],["2012-08-14",7369.02,7616.02,7369.02,7533.69,164030],["2012-08-15",7410.18,7616.02,7410.18,7616.02,93130],["2012-08-16",7492.52,7616.02,7451.35,7616.02,81390],["2012-08-17",7533.69,7616.02,7492.52,7574.85,86810],["2012-08-20",7574.85,7574.85,7533.69,7574.85,69290],["2012-08-21",7492.52,7492.52,7204.34,7204.34,155570],["2012-08-22",6875.0,7122.01,6875.0,6875.0,269610],["2012-08-23",6628.0,6628.0,6545.66,6545.66,92720],["2012-08-24",6257.49,6833.84,6257.49,6792.67,143080],["2012-08-27",6833.84,6833.84,6463.33,6463.33,193470],["2012-08-28",6339.82,6586.83,6216.32,6463.33,85130],["2012-08-29",6586.83,6751.5,6504.49,6751.5,101720],["2012-08-30",6833.84,6916.17,6586.83,6833.84,50170],["2012-08-31",6751.5,6792.67,6710.33,6751.5,145570],["2012-09-04",6916.17,6916.17,6751.5,6751.5,20690],["2012-09-05",6792.67,6792.67,6586.83,6669.16,30140],["2012-09-06",6586.83,6792.67,6586.83,6586.83,67490],["2012-09-07",6628.0,6751.5,6504.49,6710.33,147220],["2012-09-10",6710.33,6710.33,6422.16,6422.16,71850],["2012-09-11",6504.49,6586.83,6422.16,6422.16,46570],["2012-09-12",6422.16,6669.16,6422.16,6422.16,156780],["2012-09-13",6545.66,6586.83,6463.33,6504.49,15060],["2012-09-14",6710.33,6710.33,6545.66,6628.0,63320],["2012-09-17",6628.0,6751.5,6586.83,6586.83,43650],["2012-09-18",6628.0,6628.0,6257.49,6257.49,52520],["2012-09-19",6257.49,6504.49,6257.49,6504.49,66090],["2012-09-20",6792.67,6792.67,6669.16,6751.5,178800],["2012-09-21",6751.5,6833.84,6710.33,6751.5,28580],["2012-09-24",6751.5,6751.5,6422.16,6422.16,272980],["2012-09-25",6380.99,6463.33,6257.49,6422.16,122910],["2012-09-26",6422.16,6504.49,6380.99,6504.49,38130],["2012-09-27",6422.16,6463.33,6339.82,6339.82,73420],["2012-09-28",6339.82,6380.99,6298.66,6298.66,234540],["2012-10-01",6380.99,6380.99,6133.98,6175.15,98310],["2012-10-02",6175.15,6257.49,6092.82,6257.49,63950],["2012-10-03",6298.66,6380.99,6257.49,6380.99,178220],["2012-10-04",6380.99,6380.99,6298.66,6339.82,43830],["2012-10-05",6339.82,6422.16,6339.82,6422.16,26090],["2012-10-08",6463.33,6669.16,6380.99,6628.0,167250],["2012-10-09",6669.16,6669.16,6504.49,6545.66,33150],["2012-10-10",6463.33,6710.33,6463.33,6710.33,182950],["2012-10-11",6751.5,6957.34,6751.5,6751.5,194190],["2012-10-12",6751.5,6751.5,6669.16,6710.33,48800],["2012-10-15",6669.16,6669.16,6463.33,6545.66,58660],["2012-10-16",6586.83,6710.33,6545.66,6710.33,69630],["2012-10-17",6792.67,6792.67,6628.0,6628.0,74980],["2012-10-18",6628.0,6669.16,6586.83,6628.0,43070],["2012-10-19",6628.0,6669.16,6463.33,6586.83,54790],["2012-10-22",6463.33,6504.49,6380.99,6380.99,85280],["2012-10-23",6380.99,6463.33,6380.99,6422.16,68960],["2012-10-24",6422.16,6422.16,6339.82,6380.99,43790],["2012-10-25",6380.99,6380.99,6298.66,6339.82,72040],["2012-10-26",6422.16,6422.16,6298.66,6339.82,44540],["2012-10-29",6380.99,6380.99,6339.82,6380.99,21160],["2012-10-30",6339.82,6380.99,6339.82,6339.82,28920],["2012-10-31",6298.66,6422.16,6257.49,6422.16,41050],["2012-11-01",6422.16,6463.33,6339.82,6380.99,29010],["2012-11-02",6257.49,6339.82,6092.82,6092.82,222810],["2012-11-05",6092.82,6216.32,6051.65,6092.82,163710],["2012-11-06",6133.98,6175.15,6092.82,6175.15,54120],["2012-11-07",6175.15,6298.66,6175.15,6257.49,87870],["2012-11-08",6216.32,6216.32,6133.98,6175.15,37150],["2012-11-09",6175.15,6257.49,6092.82,6175.15,29870],["2012-11-12",6175.15,6257.49,6133.98,6216.32,86510],["2012-11-13",6216.32,6216.32,6092.82,6133.98,56710],["2012-11-14",6175.15,6175.15,6133.98,6133.98,24700],["2012-11-15",6133.98,6175.15,6092.82,6175.15,32960],["2012-11-16",6133.98,6175.15,6133.98,6133.98,29920],["2012-11-19",6133.98,6133.98,6051.65,6051.65,127810],["2012-11-20",6051.65,6175.15,6051.65,6175.15,14610],["2012-11-21",6175.15,6175.15,6092.82,6133.98,26090],["2012-11-22",6133.98,6175.15,6133.98,6133.98,19780],["2012-11-23",6092.82,6175.15,6092.82,6133.98,78430],["2012-11-26",6133.98,6133.98,6092.82,6092.82,66880],["2012-11-27",6092.82,6133.98,6051.65,6092.82,55120],["2012-11-28",6092.82,6092.82,6051.65,6092.82,29620],["2012-11-29",6092.82,6133.98,6051.65,6133.98,43110],["2012-11-30",6133.98,6133.98,6092.82,6092.82,26930],["2012-12-03",6133.98,6133.98,6051.65,6133.98,33310],["2012-12-04",6092.82,6175.15,6092.82,6175.15,36090],["2012-12-05",6175.15,6257.49,6133.98,6175.15,62880],["2012-12-06",6175.15,6175.15,6133.98,6133.98,52860],["2012-12-07",6175.15,6216.32,6133.98,6216.32,39180],["2012-12-10",6175.15,6257.49,6133.98,6257.49,93300],["2012-12-11",6216.32,6298.66,6216.32,6257.49,39320],["2012-12-12",6216.32,6422.16,6175.15,6380.99,87330],["2012-12-13",6380.99,6380.99,6257.49,6298.66,26550],["2012-12-14",6298.66,6339.82,6257.49,6298.66,31660],["2012-12-17",6339.82,6380.99,6298.66,6380.99,38790],["2012-12-18",6339.82,6380.99,6257.49,6298.66,78300],["2012-12-19",6298.66,6380.99,6257.49,6380.99,83550],["2012-12-20",6422.16,6422.16,6298.66,6339.82,23250],["2012-12-21",6298.66,6339.82,6216.32,6339.82,34380],["2012-12-24",6298.66,6586.83,6257.49,6545.66,266210],["2012-12-25",6504.49,6586.83,6380.99,6380.99,50550],["2012-12-26",6380.99,6504.49,6380.99,6463.33,37750],["2012-12-27",6422.16,6463.33,6339.82,6422.16,232360],["2012-12-28",6422.16,6422.16,6298.66,6422.16,110280],["2013-01-02",6422.16,6586.83,6422.16,6545.66,127130],["2013-01-03",6545.66,6545.66,6380.99,6504.49,123570],["2013-01-04",6422.16,6545.66,6380.99,6504.49,125820],["2013-01-07",6504.49,6792.67,6463.33,6669.16,376340],["2013-01-08",6669.16,6710.33,6628.0,6710.33,323270],["2013-01-09",6669.16,6957.34,6628.0,6628.0,287990],["2013-01-10",6628.0,6792.67,6586.83,6751.5,210640],["2013-01-11",6875.0,6875.0,6669.16,6751.5,141860],["2013-01-14",6710.33,7080.84,6669.16,7080.84,807490],["2013-01-15",7080.84,7245.51,7080.84,7122.01,231050],["2013-01-16",7122.01,7327.85,6998.51,7080.84,206210],["2013-01-17",6998.51,7122.01,6916.17,6916.17,233550],["2013-01-18",6875.0,6916.17,6792.67,6792.67,150760],["2013-01-21",6916.17,7080.84,6833.84,6998.51,223340],["2013-01-22",6998.51,7039.67,6669.16,6792.67,230500],["2013-01-23",6710.33,6957.34,6710.33,6792.67,44340],["2013-01-24",6833.84,6998.51,6751.5,6916.17,40430],["2013-01-25",6916.17,7039.67,6875.0,7039.67,124200],["2013-01-28",7327.85,7451.35,7245.51,7369.02,453440],["2013-01-29",7245.51,7369.02,7204.34,7245.51,143700],["2013-01-30",7286.68,7286.68,7080.84,7204.34,197070],["2013-01-31",7122.01,7204.34,7080.84,7122.01,237850],["2013-02-01",7122.01,7204.34,7080.84,7122.01,81340],["2013-02-04",7122.01,7204.34,7039.67,7122.01,42320],["2013-02-05",7080.84,7410.18,7039.67,7286.68,134070],["2013-02-06",7369.02,7410.18,7327.85,7369.02,138020],["2013-02-07",7410.18,7492.52,7410.18,7492.52,70170],["2013-02-08",7492.52,7904.19,7492.52,7821.86,183510],["2013-02-18",7821.86,8068.87,7616.02,7945.36,150880],["2013-02-19",7986.53,7986.53,7739.52,7739.52,226260],["2013-02-20",7657.19,7739.52,7616.02,7739.52,129290],["2013-02-21",7739.52,7821.86,7204.34,7204.34,257200],["2013-02-22",7327.85,7533.69,6998.51,7204.34,176930],["2013-02-25",7410.18,7451.35,7245.51,7327.85,161940],["2013-02-26",7327.85,7327.85,7039.67,7080.84,88260],["2013-02-27",7039.67,7080.84,6957.34,7039.67,133470],["2013-02-28",7122.01,7204.34,7039.67,7204.34,73500],["2013-03-01",7163.18,7204.34,7039.67,7163.18,77410],["2013-03-04",7327.85,7327.85,6998.51,6998.51,136020],["2013-03-05",6957.34,6998.51,6916.17,6916.17,49700],["2013-03-06",6998.51,7039.67,6957.34,6957.34,52920],["2013-03-07",6998.51,7080.84,6916.17,6998.51,89040],["2013-03-08",6998.51,7080.84,6957.34,7080.84,19450],["2013-03-11",7122.01,7286.68,7080.84,7286.68,60210],["2013-03-12",7327.85,7369.02,7122.01,7204.34,47530],["2013-03-13",7204.34,7204.34,7122.01,7122.01,51210],["2013-03-14",7080.84,7163.18,6998.51,7163.18,35860],["2013-03-15",7122.01,7163.18,7080.84,7080.84,76410],["2013-03-18",7080.84,7163.18,7080.84,7163.18,41040],["2013-03-19",7080.84,7163.18,6998.51,7163.18,30080],["2013-03-20",7163.18,7204.34,7080.84,7163.18,58590],["2013-03-21",7204.34,7286.68,7204.34,7245.51,114500],["2013-03-22",7286.68,7574.85,7245.51,7327.85,171300],["2013-03-25",7410.18,7533.69,7410.18,7533.69,168700],["2013-03-26",7616.02,7657.19,7410.18,7410.18,87830],["2013-03-27",7327.85,7410.18,7245.51,7369.02,64340],["2013-03-28",7286.68,7369.02,7245.51,7245.51,75710],["2013-03-29",7122.01,7327.85,7080.84,7327.85,93280],["2013-04-01",7286.68,7451.35,7204.34,7410.18,63480],["2013-04-02",7410.18,7492.52,7369.02,7369.02,91890],["2013-04-03",7369.02,7410.18,7327.85,7327.85,90400],["2013-04-04",7327.85,7410.18,7327.85,7410.18,101780],["2013-04-05",7410.18,7904.19,7410.18,7739.52,238970],["2013-04-08",7780.69,7780.69,7657.19,7739.52,86700],["2013-04-09",7739.52,7739.52,7657.19,7698.36,66130],["2013-04-10",7739.52,7739.52,7533.69,7533.69,159570],["2013-04-11",7533.69,7616.02,7451.35,7533.69,128130],["2013-04-12",7451.35,7533.69,7327.85,7327.85,94070],["2013-04-15",7245.51,7327.85,7080.84,7122.01,86610],["2013-04-16",7039.67,7245.51,6833.84,7245.51,65500],["2013-04-17",7286.68,7286.68,7122.01,7286.68,28670],["2013-04-18",7204.34,7204.34,7080.84,7163.18,27850],["2013-04-22",7122.01,7204.34,6998.51,6998.51,93020],["2013-04-23",6998.51,7080.84,6998.51,6998.51,70510],["2013-04-24",7080.84,7080.84,6998.51,6998.51,88900],["2013-04-25",6998.51,7039.67,6916.17,6916.17,37820],["2013-04-26",6998.51,7039.67,6957.34,6957.34,49830],["2013-05-02",7080.84,7122.01,6998.51,6998.51,103630],["2013-05-03",7080.84,7080.84,6998.51,7039.67,47240],["2013-05-06",7080.84,7369.02,7080.84,7286.68,235010],["2013-05-07",7286.68,7369.02,7163.18,7204.34,171650],["2013-05-08",7204.34,7369.02,7204.34,7286.68,122640],["2013-05-09",7327.85,7369.02,7286.68,7286.68,126920],["2013-05-10",7327.85,7327.85,7204.34,7286.68,129780],["2013-05-13",7327.85,7327.85,7245.51,7286.68,109330],["2013-05-14",7286.68,7286.68,7163.18,7204.34,95710],["2013-05-15",7163.18,7204.34,7163.18,7163.18,159850],["2013-05-16",7070.15,7256.2,7070.15,7163.18,53270],["2013-05-17",7116.66,7209.69,7070.15,7070.15,38900],["2013-05-20",6977.12,6977.12,6791.06,6884.09,107380],["2013-05-21",6884.09,7116.66,6884.09,7023.63,206250],["2013-05-22",7023.63,7070.15,6977.12,6977.12,83930],["2013-05-23",7023.63,7023.63,6837.58,6884.09,114160],["2013-05-24",6884.09,6977.12,6884.09,6930.61,49210],["2013-05-27",6977.12,7023.63,6884.09,6884.09,142960],["2013-05-28",6884.09,6977.12,6837.58,6884.09,103360],["2013-05-29",6930.61,7209.69,6930.61,7023.63,432190],["2013-05-30",7116.66,7116.66,7023.63,7116.66,100890],["2013-05-31",7163.18,7209.69,7023.63,7023.63,87370],["2013-06-03",7023.63,7070.15,6977.12,7023.63,116090],["2013-06-04",6977.12,7023.63,6884.09,6884.09,125930],["2013-06-05",6884.09,7023.63,6837.58,6930.61,85640],["2013-06-06",6930.61,7070.15,6930.61,6977.12,107610],["2013-06-07",7070.15,7116.66,6977.12,7070.15,113830],["2013-06-10",7070.15,7209.69,6977.12,6977.12,86220],["2013-06-11",6930.61,7023.63,6930.61,6977.12,51290],["2013-06-12",6977.12,7023.63,6977.12,6977.12,46430],["2013-06-13",6977.12,7023.63,6884.09,6884.09,87020],["2013-06-14",6977.12,6977.12,6884.09,6884.09,16880],["2013-06-17",6884.09,6930.61,6837.58,6837.58,40160],["2013-06-18",6744.55,6837.58,6744.55,6837.58,54590],["2013-06-19",6837.58,6930.61,6837.58,6930.61,51900],["2013-06-20",6884.09,6930.61,6837.58,6837.58,70010],["2013-06-21",6837.58,6884.09,6744.55,6744.55,13040],["2013-06-24",6744.55,6884.09,6698.04,6698.04,27000],["2013-06-25",6698.04,6698.04,6465.46,6605.01,122650],["2013-06-26",6605.01,6744.55,6511.98,6744.55,17150],["2013-06-27",6558.49,6744.55,6558.49,6698.04,1080],["2013-06-28",6605.01,6698.04,6511.98,6651.52,10080],["2013-07-01",6511.98,6651.52,6511.98,6651.52,640],["2013-07-02",6558.49,6651.52,6465.46,6651.52,2210],["2013-07-03",6605.01,6605.01,6465.46,6605.01,22050],["2013-07-04",6465.46,6651.52,6465.46,6651.52,2340],["2013-07-05",6605.01,6651.52,6605.01,6651.52,40040],["2013-07-08",6511.98,6744.55,6511.98,6698.04,63930],["2013-07-09",6698.04,6744.55,6605.01,6605.01,28650],["2013-07-10",6605.01,6651.52,6605.01,6605.01,2500],["2013-07-11",6511.98,6651.52,6511.98,6558.49,18730],["2013-07-12",6558.49,6651.52,6511.98,6605.01,33850],["2013-07-15",6651.52,6651.52,6511.98,6558.49,7890],["2013-07-16",6511.98,6558.49,6418.95,6511.98,10470],["2013-07-17",6511.98,6558.49,6465.46,6558.49,18680],["2013-07-18",6558.49,6605.01,6511.98,6511.98,21390],["2013-07-19",6558.49,6605.01,6558.49,6605.01,5680],["2013-07-22",6605.01,6605.01,6511.98,6511.98,18490],["2013-07-23",6558.49,6558.49,6511.98,6511.98,19950],["2013-07-24",6465.46,6511.98,6465.46,6511.98,17750],["2013-07-25",6511.98,6511.98,6372.44,6372.44,29320],["2013-07-26",6511.98,6511.98,6372.44,6465.46,9860],["2013-07-29",6511.98,6511.98,6325.92,6325.92,11660],["2013-07-30",6325.92,6418.95,6186.38,6279.41,53690],["2013-07-31",6279.41,6325.92,6279.41,6279.41,1750],["2013-08-01",6232.89,6325.92,6232.89,6325.92,4560],["2013-08-02",6325.92,6372.44,6279.41,6325.92,8650],["2013-08-05",6232.89,6325.92,6232.89,6279.41,8590],["2013-08-06",6279.41,6279.41,6232.89,6232.89,14290],["2013-08-07",6186.38,6279.41,6186.38,6232.89,27220],["2013-08-08",6279.41,6279.41,6232.89,6232.89,12700],["2013-08-09",6232.89,6279.41,6232.89,6279.41,12450],["2013-08-12",6279.41,6279.41,6279.41,6279.41,3850],["2013-08-13",6279.41,6279.41,6232.89,6232.89,26210],["2013-08-14",6232.89,6279.41,6232.89,6279.41,16510],["2013-08-15",6232.89,6279.41,6232.89,6232.89,8090],["2013-08-16",6232.89,6511.98,6232.89,6372.44,61930],["2013-08-19",6372.44,6511.98,6372.44,6465.46,17190],["2013-08-20",6418.95,6465.46,6418.95,6465.46,11510],["2013-08-21",6418.95,6511.98,6279.41,6465.46,27320],["2013-08-22",6372.44,6418.95,6372.44,6418.95,10050],["2013-08-23",6418.95,6418.95,6325.92,6325.92,8220],["2013-08-26",6372.44,6372.44,6279.41,6372.44,21670],["2013-08-27",6372.44,6372.44,6372.44,6372.44,4160],["2013-08-28",6372.44,6372.44,6232.89,6279.41,55790],["2013-08-29",6279.41,6372.44,6279.41,6372.44,18250],["2013-08-30",6279.41,6372.44,6279.41,6279.41,29180],["2013-09-03",6325.92,6325.92,6279.41,6279.41,18460],["2013-09-04",6279.41,6279.41,6232.89,6232.89,38900],["2013-09-05",6279.41,6325.92,6232.89,6325.92,33710],["2013-09-06",6325.92,6372.44,6279.41,6372.44,21740],["2013-09-09",6325.92,6372.44,6279.41,6325.92,27900],["2013-09-10",6325.92,6372.44,6325.92,6372.44,9880],["2013-09-11",6372.44,6418.95,6279.41,6279.41,13270],["2013-09-12",6372.44,6372.44,6372.44,6372.44,310],["2013-09-13",6372.44,6372.44,6325.92,6372.44,3080],["2013-09-16",6279.41,6372.44,6232.89,6325.92,67640],["2013-09-17",6325.92,6325.92,6279.41,6279.41,25300],["2013-09-18",6325.92,6325.92,6232.89,6232.89,30840],["2013-09-19",6279.41,6325.92,6232.89,6325.92,17320],["2013-09-20",6372.44,6372.44,6279.41,6279.41,8700],["2013-09-23",6279.41,6279.41,6232.89,6279.41,9820],["2013-09-24",6372.44,6372.44,6279.41,6372.44,44910],["2013-09-25",6372.44,6465.46,6279.41,6418.95,29570],["2013-09-26",6279.41,6465.46,6279.41,6325.92,5370],["2013-09-27",6372.44,6372.44,6279.41,6372.44,44160],["2013-09-30",6372.44,6372.44,6325.92,6325.92,35460],["2013-10-01",6325.92,6511.98,6325.92,6465.46,140000],["2013-10-02",6465.46,6605.01,6418.95,6558.49,41340],["2013-10-03",6511.98,6558.49,6418.95,6418.95,26380],["2013-10-04",6372.44,6418.95,6325.92,6418.95,12480],["2013-10-07",6465.46,6465.46,6372.44,6465.46,58890],["2013-10-08",6418.95,6465.46,6372.44,6465.46,31360],["2013-10-09",6418.95,6465.46,6418.95,6418.95,28070],["2013-10-10",6372.44,6465.46,6372.44,6418.95,24040],["2013-10-11",6465.46,6465.46,6372.44,6418.95,26020],["2013-10-14",6465.46,6465.46,6372.44,6372.44,15510],["2013-10-15",6372.44,6418.95,6325.92,6372.44,20170],["2013-10-16",6325.92,6418.95,6325.92,6418.95,7150],["2013-10-17",6418.95,6465.46,6418.95,6465.46,9700],["2013-10-18",6511.98,6511.98,6418.95,6465.46,14770],["2013-10-21",6465.46,6511.98,6465.46,6465.46,52740],["2013-10-22",6511.98,6511.98,6372.44,6372.44,20290],["2013-10-23",6418.95,6465.46,6418.95,6465.46,17800],["2013-10-24",6418.95,6465.46,6325.92,6418.95,48970],["2013-10-25",6418.95,6418.95,6372.44,6372.44,26230],["2013-10-28",6372.44,6418.95,6325.92,6418.95,20350],["2013-10-29",6325.92,6418.95,6325.92,6418.95,9200],["2013-10-30",6418.95,6418.95,6325.92,6325.92,17290],["2013-10-31",6325.92,6372.44,6325.92,6372.44,6190],["2013-11-01",6325.92,6372.44,6279.41,6372.44,15570],["2013-11-04",6325.92,6372.44,6325.92,6325.92,13400],["2013-11-05",6325.92,6372.44,6325.92,6372.44,17010],["2013-11-06",6372.44,6418.95,6372.44,6418.95,23020],["2013-11-07",6418.95,6418.95,6325.92,6325.92,36030],["2013-11-08",6372.44,6418.95,6325.92,6418.95,10560],["2013-11-11",6418.95,6465.46,6372.44,6465.46,6540],["2013-11-12",6418.95,6465.46,6372.44,6372.44,40570],["2013-11-13",6372.44,6372.44,6325.92,6372.44,12900],["2013-11-14",6418.95,6418.95,6372.44,6418.95,13730],["2013-11-15",6418.95,6465.46,6372.44,6465.46,15570],["2013-11-18",6465.46,6511.98,6465.46,6511.98,44550],["2013-11-19",6511.98,6511.98,6465.46,6511.98,16550],["2013-11-20",6511.98,6511.98,6465.46,6511.98,21680],["2013-11-21",6511.98,6605.01,6511.98,6511.98,38300],["2013-11-22",6511.98,6511.98,6511.98,6511.98,2660],["2013-11-25",6511.98,6511.98,6465.46,6511.98,26020],["2013-11-26",6511.98,6511.98,6418.95,6511.98,52800],["2013-11-27",6511.98,6511.98,6465.46,6511.98,24270],["2013-11-28",6511.98,6511.98,6465.46,6465.46,30860],["2013-11-29",6511.98,6511.98,6465.46,6511.98,12780],["2013-12-02",6511.98,6511.98,6418.95,6465.46,13110],["2013-12-03",6465.46,6558.49,6465.46,6511.98,18000],["2013-12-04",6511.98,6558.49,6511.98,6558.49,20140],["2013-12-05",6511.98,6837.58,6511.98,6837.58,217960],["2013-12-06",6837.58,6837.58,6698.04,6791.06,29820],["2013-12-09",6744.55,6744.55,6698.04,6698.04,16390],["2013-12-10",6651.52,6651.52,6511.98,6605.01,65860],["2013-12-11",6744.55,6744.55,6511.98,6558.49,33200],["2013-12-12",6558.49,6651.52,6558.49,6651.52,10020],["2013-12-13",6744.55,6744.55,6558.49,6605.01,11460],["2013-12-16",6511.98,6605.01,6511.98,6511.98,23970],["2013-12-17",6698.04,6698.04,6558.49,6558.49,24450],["2013-12-18",6698.04,6698.04,6511.98,6605.01,55420],["2013-12-19",6605.01,6605.01,6605.01,6605.01,32420],["2013-12-20",6605.01,6651.52,6605.01,6651.52,31950],["2013-12-23",6651.52,6651.52,6558.49,6651.52,32720],["2013-12-24",6651.52,6651.52,6558.49,6605.01,40170],["2013-12-25",6605.01,6605.01,6511.98,6605.01,37880],["2013-12-26",6511.98,6558.49,6511.98,6511.98,23230],["2013-12-27",6558.49,6605.01,6511.98,6511.98,75670],["2013-12-30",6511.98,6511.98,6465.46,6465.46,21870],["2013-12-31",6465.46,6511.98,6465.46,6511.98,4890],["2014-01-02",6511.98,6558.49,6511.98,6511.98,32660],["2014-01-03",6511.98,6558.49,6511.98,6511.98,53820],["2014-01-06",6558.49,6605.01,6511.98,6558.49,13180],["2014-01-07",6558.49,6605.01,6511.98,6558.49,36580],["2014-01-08",6558.49,6605.01,6558.49,6605.01,4720],["2014-01-09",6558.49,6651.52,6558.49,6605.01,36820],["2014-01-10",6605.01,6651.52,6605.01,6605.01,32760],["2014-01-13",6511.98,6698.04,6511.98,6651.52,33070],["2014-01-14",6651.52,6698.04,6605.01,6698.04,28200],["2014-01-15",6651.52,6791.06,6651.52,6698.04,63870],["2014-01-16",6791.06,6791.06,6651.52,6744.55,55310],["2014-01-17",6744.55,6791.06,6651.52,6651.52,43350],["2014-01-20",6651.52,6744.55,6651.52,6651.52,40670],["2014-01-21",6605.01,6698.04,6605.01,6698.04,38270],["2014-01-22",6744.55,6791.06,6698.04,6744.55,44970],["2014-01-23",6791.06,6791.06,6744.55,6744.55,23910],["2014-01-24",6791.06,6837.58,6744.55,6791.06,28620],["2014-01-27",6791.06,6977.12,6791.06,6977.12,28990],["2014-02-06",6884.09,6930.61,6837.58,6930.61,5010],["2014-02-07",6930.61,6930.61,6791.06,6791.06,38330],["2014-02-10",6884.09,6884.09,6791.06,6884.09,8810],["2014-02-11",6884.09,6977.12,6837.58,6930.61,159510],["2014-02-12",6977.12,6977.12,6837.58,6930.61,55230],["2014-02-13",6977.12,7070.15,6930.61,7023.63,85090],["2014-02-14",7116.66,7116.66,7023.63,7070.15,72500],["2014-02-17",7023.63,7070.15,6977.12,7070.15,76200],["2014-02-18",6977.12,7116.66,6977.12,7070.15,36950],["2014-02-19",7070.15,7070.15,6930.61,6930.61,185920],["2014-02-20",6884.09,7023.63,6511.98,6837.58,75170],["2014-02-21",6884.09,6930.61,6698.04,6930.61,39170],["2014-02-24",6930.61,6977.12,6884.09,6930.61,35440],["2014-02-25",6930.61,6977.12,6837.58,6930.61,24530],["2014-02-26",6930.61,6977.12,6884.09,6930.61,25340],["2014-02-27",6977.12,7023.63,6930.61,6977.12,130490],["2014-02-28",6930.61,7023.63,6884.09,6977.12,57830],["2014-03-03",6977.12,6977.12,6884.09,6884.09,14680],["2014-03-04",6791.06,6930.61,6744.55,6884.09,16700],["2014-03-05",6930.61,7209.69,6884.09,7023.63,94860],["2014-03-06",7070.15,7070.15,6977.12,7070.15,83120],["2014-03-07",7070.15,7116.66,7023.63,7116.66,45710],["2014-03-10",7116.66,7116.66,7023.63,7116.66,45190],["2014-03-11",7023.63,7163.18,7023.63,7116.66,100290],["2014-03-12",7163.18,7163.18,7070.15,7116.66,43840],["2014-03-13",7070.15,7070.15,6977.12,7070.15,34500],["2014-03-14",7116.66,7116.66,6977.12,7070.15,15410],["2014-03-17",7070.15,7163.18,6977.12,7070.15,66000],["2014-03-18",6977.12,7116.66,6977.12,7070.15,60070],["2014-03-19",7070.15,7116.66,7070.15,7070.15,77250],["2014-03-20",7070.15,7209.69,7070.15,7163.18,91490],["2014-03-21",7163.18,7256.2,7163.18,7256.2,74700],["2014-03-24",7302.72,7302.72,7163.18,7302.72,99620],["2014-03-25",7302.72,7349.23,7209.69,7256.2,130180],["2014-03-26",7302.72,7302.72,7116.66,7163.18,105350],["2014-03-27",7070.15,7116.66,7023.63,7116.66,55890],["2014-03-28",7116.66,7209.69,7023.63,7023.63,51480],["2014-03-31",7209.69,7209.69,7023.63,7023.63,25520],["2014-04-01",7209.69,7209.69,6977.12,6977.12,78480],["2014-04-02",7070.15,7070.15,6884.09,7023.63,47180],["2014-04-03",7070.15,7163.18,6977.12,7070.15,8240],["2014-04-04",7116.66,7116.66,7070.15,7116.66,16240],["2014-04-07",7116.66,7116.66,7070.15,7116.66,18430],["2014-04-08",7116.66,7163.18,7116.66,7116.66,7750],["2014-04-10",7116.66,7116.66,7023.63,7070.15,21470],["2014-04-11",7023.63,7023.63,6977.12,7023.63,63660],["2014-04-14",7023.63,7070.15,6977.12,7070.15,58300],["2014-04-15",7023.63,7070.15,6930.61,6977.12,44380],["2014-04-16",6977.12,7023.63,6744.55,6930.61,35970],["2014-04-17",6930.61,6977.12,6837.58,6930.61,42860],["2014-04-18",6930.61,6930.61,6744.55,6744.55,4280],["2014-04-21",6744.55,6744.55,6605.01,6698.04,13790],["2014-04-22",6698.04,6791.06,6651.52,6791.06,17920],["2014-04-23",6837.58,6837.58,6791.06,6837.58,20500],["2014-04-24",6837.58,6837.58,6651.52,6744.55,9800],["2014-04-25",6837.58,6837.58,6791.06,6837.58,14020],["2014-04-28",6837.58,6884.09,6744.55,6791.06,25360],["2014-04-29",6837.58,6837.58,6744.55,6791.06,25410],["2014-05-05",6837.58,6837.58,6698.04,6698.04,16370],["2014-05-06",6651.52,6698.04,6511.98,6605.01,29260],["2014-05-07",6651.52,6651.52,6558.49,6651.52,15070],["2014-05-08",6605.01,6605.01,6279.41,6418.95,26480],["2014-05-09",6418.95,6511.98,6325.92,6465.46,18250],["2014-05-12",6558.49,6558.49,6139.87,6186.38,49040],["2014-05-13",6325.92,6325.92,6046.84,6093.35,34720],["2014-05-14",6046.84,6139.87,6046.84,6093.35,47360],["2014-05-15",6186.38,6186.38,6000.32,6046.84,85210],["2014-05-16",5890.45,6255.35,5890.45,6151.09,17500],["2014-05-19",6151.09,6151.09,6046.84,6046.84,36950],["2014-05-20",6098.97,6098.97,5994.71,6046.84,40420],["2014-05-21",6046.84,6046.84,5994.71,5994.71,19570],["2014-05-22",5994.71,5994.71,5838.33,5994.71,33900],["2014-05-23",5890.45,5994.71,5890.45,5890.45,34920],["2014-05-26",5942.58,5942.58,5734.07,5942.58,12350],["2014-05-27",5890.45,5942.58,5838.33,5942.58,17750],["2014-05-28",5942.58,5942.58,5838.33,5890.45,21030],["2014-05-29",5890.45,5890.45,5786.2,5890.45,30660],["2014-05-30",5890.45,5890.45,5734.07,5838.33,70220],["2014-06-02",5838.33,5838.33,5734.07,5734.07,11720],["2014-06-03",5786.2,5786.2,5681.94,5786.2,27590],["2014-06-04",5681.94,5734.07,5525.56,5681.94,20660],["2014-06-05",5525.56,5681.94,5525.56,5681.94,2490],["2014-06-06",5681.94,5681.94,5629.81,5681.94,8160],["2014-06-09",5629.81,5681.94,5525.56,5577.69,21180],["2014-06-10",5629.81,5629.81,5525.56,5525.56,18850],["2014-06-11",5629.81,5629.81,5577.69,5629.81,8320],["2014-06-12",5629.81,5681.94,5577.69,5681.94,20440],["2014-06-13",5629.81,5681.94,5629.81,5681.94,2930],["2014-06-16",5577.69,5629.81,5577.69,5629.81,21300],["2014-06-17",5577.69,5629.81,5473.43,5629.81,38670],["2014-06-18",5577.69,5734.07,5577.69,5734.07,68180],["2014-06-19",5629.81,5681.94,5629.81,5681.94,18940],["2014-06-20",5734.07,5734.07,5577.69,5577.69,7020],["2014-06-23",5577.69,5629.81,5577.69,5577.69,11540],["2014-06-24",5577.69,5577.69,5525.56,5577.69,26870],["2014-06-25",5629.81,5681.94,5577.69,5629.81,8720],["2014-06-26",5629.81,5734.07,5629.81,5734.07,18480],["2014-06-27",5681.94,5734.07,5525.56,5734.07,19060],["2014-06-30",5734.07,5786.2,5629.81,5629.81,8110],["2014-07-01",5629.81,5734.07,5629.81,5681.94,15750],["2014-07-02",5629.81,5734.07,5629.81,5734.07,19750],["2014-07-03",5681.94,5786.2,5681.94,5681.94,34570],["2014-07-04",5734.07,5734.07,5681.94,5734.07,13470],["2014-07-07",5734.07,5734.07,5629.81,5629.81,13350],["2014-07-08",5734.07,5734.07,5577.69,5577.69,15640],["2014-07-09",5577.69,5681.94,5577.69,5629.81,3070],["2014-07-10",5577.69,5681.94,5577.69,5681.94,18500],["2014-07-11",5681.94,5681.94,5629.81,5681.94,23640],["2014-07-14",5629.81,5681.94,5577.69,5681.94,16590],["2014-07-15",5629.81,5734.07,5629.81,5734.07,34490],["2014-07-16",5734.07,5734.07,5577.69,5734.07,38470],["2014-07-17",5681.94,5681.94,5629.81,5681.94,35390],["2014-07-18",5681.94,5681.94,5629.81,5681.94,13830],["2014-07-21",5681.94,5734.07,5629.81,5734.07,63820],["2014-07-22",5681.94,5734.07,5681.94,5734.07,50780],["2014-07-23",5734.07,5786.2,5681.94,5734.07,39600],["2014-07-24",5681.94,5942.58,5681.94,5942.58,118270],["2014-07-25",5942.58,5942.58,5838.33,5890.45,11830],["2014-07-28",5890.45,5890.45,5734.07,5734.07,7410],["2014-07-29",5734.07,5838.33,5681.94,5838.33,57100],["2014-07-30",5890.45,5890.45,5838.33,5838.33,43530],["2014-07-31",5786.2,5838.33,5734.07,5786.2,18720],["2014-08-01",5838.33,5838.33,5734.07,5838.33,11420],["2014-08-04",5838.33,5890.45,5734.07,5890.45,21120],["2014-08-05",5890.45,5890.45,5786.2,5786.2,26630],["2014-08-06",5890.45,5890.45,5838.33,5838.33,19610],["2014-08-07",5786.2,5838.33,5786.2,5838.33,10010],["2014-08-08",5890.45,5890.45,5734.07,5734.07,18680],["2014-08-11",5890.45,5890.45,5734.07,5786.2,6570],["2014-08-12",5838.33,5838.33,5734.07,5786.2,41770],["2014-08-13",5838.33,5838.33,5681.94,5786.2,26030],["2014-08-14",5838.33,5838.33,5734.07,5786.2,9450],["2014-08-15",5838.33,5838.33,5734.07,5786.2,43930],["2014-08-18",5838.33,5890.45,5681.94,5890.45,142620],["2014-08-19",5890.45,5942.58,5838.33,5942.58,23620],["2014-08-20",5838.33,6098.97,5838.33,5942.58,93650],["2014-08-21",5890.45,5994.71,5890.45,5890.45,28470],["2014-08-22",5786.2,5942.58,5786.2,5942.58,12790],["2014-08-25",5942.58,5994.71,5890.45,5994.71,36230],["2014-08-26",5942.58,5994.71,5890.45,5942.58,17790],["2014-08-27",5942.58,6307.48,5942.58,5942.58,775810],["2014-08-28",5994.71,6151.09,5942.58,6151.09,29260],["2014-08-29",6151.09,6203.22,6046.84,6046.84,31750],["2014-09-03",6098.97,6098.97,5994.71,6098.97,59730],["2014-09-04",6098.97,6098.97,5994.71,5994.71,17020],["2014-09-05",6046.84,6098.97,5890.45,5890.45,39720],["2014-09-08",5994.71,6046.84,5890.45,6046.84,158160],["2014-09-09",6151.09,6203.22,5994.71,6046.84,111460],["2014-09-10",6098.97,6098.97,5994.71,6098.97,39740],["2014-09-11",6098.97,6151.09,6046.84,6151.09,63610],["2014-09-12",6098.97,6255.35,6098.97,6255.35,89490],["2014-09-15",6255.35,6307.48,6098.97,6255.35,77860],["2014-09-16",6098.97,6255.35,6098.97,6255.35,96090],["2014-09-17",6359.6,6672.37,6359.6,6672.37,227020],["2014-09-18",6933.01,6933.01,6411.73,6620.24,108460],["2014-09-19",6620.24,6672.37,6411.73,6463.86,55440],["2014-09-22",6411.73,6463.86,6046.84,6411.73,65730],["2014-09-23",6359.6,6359.6,6203.22,6203.22,35580],["2014-09-24",6203.22,6255.35,6151.09,6255.35,60300],["2014-09-25",6255.35,6255.35,6151.09,6255.35,134200],["2014-09-26",6255.35,6359.6,6151.09,6307.48,38050],["2014-09-29",6255.35,6255.35,6203.22,6255.35,1500],["2014-09-30",6151.09,6255.35,6151.09,6203.22,9470],["2014-10-01",6255.35,6307.48,6151.09,6203.22,56340],["2014-10-02",6203.22,6255.35,6151.09,6255.35,7120],["2014-10-03",6255.35,6307.48,6151.09,6307.48,94280],["2014-10-06",6255.35,6255.35,6151.09,6255.35,47440],["2014-10-07",6151.09,6255.35,6098.97,6255.35,45250],["2014-10-08",6255.35,6255.35,6151.09,6203.22,21680],["2014-10-09",6203.22,6255.35,6151.09,6151.09,17760],["2014-10-10",6151.09,6203.22,6098.97,6151.09,31800],["2014-10-13",6255.35,6255.35,6098.97,6151.09,4710],["2014-10-14",6098.97,6151.09,5994.71,6046.84,34280],["2014-10-15",6046.84,6151.09,6046.84,6151.09,14630],["2014-10-16",6203.22,6203.22,5994.71,5994.71,38130],["2014-10-17",6046.84,6046.84,6046.84,6046.84,49500],["2014-10-20",6046.84,6098.97,6046.84,6098.97,18950],["2014-10-21",6098.97,6098.97,6046.84,6098.97,35230],["2014-10-22",6098.97,6098.97,6046.84,6046.84,23480],["2014-10-23",6046.84,6046.84,5994.71,6046.84,20600],["2014-10-24",6046.84,6046.84,6046.84,6046.84,40140],["2014-10-27",6046.84,6046.84,5942.58,5942.58,26110],["2014-10-28",5942.58,6046.84,5942.58,6046.84,12500],["2014-10-29",6046.84,6046.84,5942.58,5994.71,15700],["2014-10-30",5994.71,6046.84,5994.71,6046.84,6600],["2014-10-31",6046.84,6046.84,6046.84,6046.84,5000],["2014-11-03",6046.84,6151.09,6046.84,6098.97,13870],["2014-11-04",6098.97,6098.97,6046.84,6098.97,11960],["2014-11-05",6098.97,6203.22,6098.97,6151.09,61780],["2014-11-06",6203.22,6203.22,6098.97,6151.09,6600],["2014-11-07",6203.22,6203.22,6098.97,6098.97,13060],["2014-11-10",6098.97,6098.97,6046.84,6098.97,9410],["2014-11-11",6046.84,6151.09,6046.84,6098.97,62840],["2014-11-12",6151.09,6203.22,6151.09,6151.09,13020],["2014-11-13",6151.09,6151.09,6151.09,6151.09,17810],["2014-11-14",6151.09,6255.35,6151.09,6255.35,442080],["2014-11-17",6255.35,6255.35,6046.84,6098.97,10080],["2014-11-18",6098.97,6515.99,6098.97,6515.99,183800],["2014-11-19",6828.76,6933.01,6568.12,6933.01,362100],["2014-11-20",7402.16,7402.16,7402.16,7402.16,157280],["2014-11-21",7871.31,7871.31,7871.31,7871.31,513540],["2014-11-24",8027.7,8340.47,7610.67,7610.67,429380],["2014-11-25",7610.67,7819.19,7402.16,7610.67,64380],["2014-11-26",7610.67,7610.67,7089.4,7089.4,126990],["2014-11-27",6880.88,7089.4,6620.24,7089.4,282540],["2014-11-28",7402.16,7506.42,7089.4,7245.78,38100],["2014-12-01",7245.78,7245.78,6776.63,6776.63,80660],["2014-12-02",6411.73,6933.01,6411.73,6463.86,28920],["2014-12-03",6724.5,6880.88,6724.5,6880.88,62250],["2014-12-04",7350.04,7350.04,7350.04,7350.04,144150],["2014-12-05",7558.55,7558.55,7193.65,7297.91,82280],["2014-12-08",7037.27,7662.8,6880.88,6880.88,75700],["2014-12-09",6568.12,6776.63,6463.86,6515.99,130180],["2014-12-10",6672.37,6776.63,6515.99,6776.63,124760],["2014-12-11",6776.63,6776.63,6411.73,6411.73,42230],["2014-12-12",6463.86,6620.24,6411.73,6411.73,56050],["2014-12-15",6515.99,6672.37,6411.73,6672.37,17950],["2014-12-16",6672.37,6672.37,6255.35,6307.48,85610],["2014-12-17",6515.99,6515.99,5942.58,5994.71,86980],["2014-12-18",5994.71,6411.73,5994.71,6359.6,45620],["2014-12-19",6098.97,6359.6,6046.84,6359.6,40890],["2014-12-22",6255.35,6359.6,6151.09,6359.6,5510],["2014-12-23",6255.35,6515.99,6046.84,6203.22,36600],["2014-12-24",6203.22,6203.22,6046.84,6046.84,14620],["2014-12-25",6046.84,6098.97,6046.84,6046.84,24150],["2014-12-26",6046.84,6098.97,5786.2,5838.33,35480],["2014-12-29",6151.09,6203.22,5734.07,5734.07,77060],["2014-12-30",5838.33,6046.84,5786.2,6046.84,23790],["2014-12-31",6203.22,6203.22,6098.97,6151.09,26260],["2015-01-05",6151.09,6151.09,5994.71,5994.71,32720],["2015-01-06",5838.33,6151.09,5838.33,6151.09,10710],["2015-01-07",6203.22,6255.35,6151.09,6151.09,49710],["2015-01-08",6255.35,6255.35,6255.35,6255.35,1010],["2015-01-09",6203.22,6255.35,6203.22,6203.22,17490],["2015-01-12",5994.71,6203.22,5994.71,6151.09,20770],["2015-01-13",6255.35,6255.35,6098.97,6151.09,3650],["2015-01-14",6046.84,6203.22,6046.84,6151.09,56160],["2015-01-15",6151.09,6203.22,6151.09,6203.22,6240],["2015-01-16",6098.97,6255.35,6098.97,6203.22,8850],["2015-01-19",6203.22,6203.22,6098.97,6098.97,1140],["2015-01-20",6151.09,6255.35,6151.09,6203.22,6420],["2015-01-21",6203.22,6203.22,6098.97,6203.22,81560],["2015-01-22",6151.09,6151.09,6151.09,6151.09,1000],["2015-01-23",6098.97,6203.22,6098.97,6203.22,8090],["2015-01-26",6098.97,6203.22,6098.97,6151.09,9750],["2015-01-27",6203.22,6203.22,5994.71,6151.09,36410],["2015-01-28",6151.09,6151.09,6151.09,6151.09,0],["2015-01-29",6098.97,6203.22,5734.07,5942.58,2190],["2015-01-30",5994.71,6046.84,5942.58,5942.58,24820],["2015-02-02",6098.97,6098.97,5942.58,6098.97,8070],["2015-02-03",5994.71,6046.84,5681.94,5681.94,17620],["2015-02-04",5838.33,5942.58,5838.33,5942.58,9610],["2015-02-05",5942.58,5942.58,5786.2,5786.2,2100],["2015-02-06",5994.71,6046.84,5838.33,5838.33,4180],["2015-02-09",5838.33,5890.45,5734.07,5890.45,3530],["2015-02-10",5942.58,5942.58,5942.58,5942.58,10],["2015-02-11",5942.58,5942.58,5786.2,5786.2,120],["2015-02-12",5838.33,5838.33,5838.33,5838.33,4450],["2015-02-13",5942.58,5994.71,5942.58,5994.71,4090],["2015-02-24",5994.71,5994.71,5994.71,5994.71,190],["2015-02-25",5942.58,5994.71,5838.33,5838.33,1550],["2015-02-26",5942.58,5994.71,5890.45,5890.45,10130],["2015-02-27",5942.58,5942.58,5734.07,5942.58,9500],["2015-03-02",5890.45,5942.58,5890.45,5942.58,18210],["2015-03-03",5942.58,5994.71,5942.58,5994.71,9460],["2015-03-04",5994.71,6046.84,5994.71,5994.71,3080],["2015-03-05",5890.45,5994.71,5890.45,5994.71,5050],["2015-03-06",5838.33,6046.84,5786.2,6046.84,4850],["2015-03-09",5994.71,5994.71,5994.71,5994.71,6050],["2015-03-10",6046.84,6098.97,5994.71,6098.97,8810],["2015-03-11",5994.71,6151.09,5994.71,6098.97,10220],["2015-03-12",6046.84,6098.97,5994.71,6098.97,240],["2015-03-13",5734.07,6203.22,5734.07,6151.09,1000],["2015-03-16",6098.97,6098.97,6098.97,6098.97,2490],["2015-03-17",6151.09,6151.09,6098.97,6151.09,80],["2015-03-18",6151.09,6151.09,6151.09,6151.09,0],["2015-03-19",6151.09,6151.09,6151.09,6151.09,10],["2015-03-20",6046.84,6046.84,6046.84,6046.84,570],["2015-03-23",6046.84,6203.22,5994.71,6046.84,580],["2015-03-24",6046.84,6046.84,5734.07,5994.71,38020],["2015-03-25",5994.71,5994.71,5786.2,5994.71,1100],["2015-03-26",5994.71,5994.71,5994.71,5994.71,100],["2015-03-27",5838.33,5994.71,5838.33,5994.71,800],["2015-03-30",5994.71,5994.71,5994.71,5994.71,0],["2015-03-31",5942.58,5942.58,5838.33,5942.58,3210],["2015-04-01",5890.45,5942.58,5890.45,5942.58,8010],["2015-04-02",5942.58,6046.84,5942.58,6046.84,53000],["2015-04-03",6046.84,6098.97,5994.71,6098.97,17670],["2015-04-06",6098.97,6098.97,5994.71,5994.71,11300],["2015-04-07",5942.58,6151.09,5942.58,5994.71,11220],["2015-04-08",5942.58,6046.84,5734.07,6046.84,2170],["2015-04-09",5994.71,6463.86,5890.45,6307.48,27120],["2015-04-10",6046.84,6515.99,6046.84,6098.97,11120],["2015-04-13",6255.35,6255.35,6098.97,6098.97,2050],["2015-04-14",6098.97,6098.97,5942.58,6098.97,360],["2015-04-15",6098.97,6098.97,5994.71,6098.97,1930],["2015-04-16",5942.58,6098.97,5942.58,6046.84,3350],["2015-04-17",5890.45,6098.97,5838.33,6046.84,4170],["2015-04-20",5838.33,5994.71,5838.33,5994.71,57610],["2015-04-21",5838.33,5994.71,5786.2,5994.71,14080],["2015-04-22",5786.2,5942.58,5786.2,5838.33,4670],["2015-04-23",5838.33,5838.33,5734.07,5786.2,9340],["2015-04-24",5734.07,5838.33,5734.07,5838.33,1030],["2015-04-27",5734.07,5786.2,5734.07,5786.2,9140],["2015-05-04",5786.2,5786.2,5786.2,5786.2,2740],["2015-05-05",5786.2,5786.2,5734.07,5734.07,6000],["2015-05-06",5734.07,5734.07,5421.3,5681.94,32250],["2015-05-07",5577.69,5577.69,5577.69,5577.69,12910],["2015-05-08",5577.69,5577.69,5577.69,5577.69,5850],["2015-05-11",5681.94,5681.94,5681.94,5681.94,6600],["2015-05-12",5681.94,5681.94,5421.3,5681.94,6720],["2015-05-13",5681.94,5681.94,5577.69,5629.81,3010],["2015-05-14",5525.56,5681.94,5421.3,5681.94,5000],["2015-05-15",5421.3,5421.3,5421.3,5421.3,10],["2015-05-18",5473.43,5473.43,5317.05,5317.05,20],["2015-05-19",5212.79,5473.43,5212.79,5317.05,6820],["2015-05-20",5473.43,5473.43,5473.43,5473.43,10],["2015-05-21",5577.69,5629.81,5577.69,5577.69,30],["2015-05-22",5369.17,5681.94,5369.17,5473.43,1100],["2015-05-25",5525.56,5577.69,5473.43,5473.43,10870],["2015-05-26",5473.43,5629.81,5421.3,5421.3,9140],["2015-05-27",5640.35,5749.87,5640.35,5749.87,6290],["2015-05-28",5859.39,5859.39,5695.11,5804.63,1400],["2015-05-29",5749.87,5749.87,5749.87,5749.87,2370],["2015-06-01",5749.87,5749.87,5749.87,5749.87,10],["2015-06-02",5749.87,5749.87,5749.87,5749.87,2030],["2015-06-03",5804.63,5804.63,5749.87,5749.87,2010],["2015-06-04",5640.35,5640.35,5476.06,5640.35,5010],["2015-06-05",5476.06,5476.06,5476.06,5476.06,960],["2015-06-08",5530.82,5585.58,5476.06,5585.58,5580],["2015-06-09",5530.82,5530.82,5530.82,5530.82,20],["2015-06-10",5585.58,5640.35,5476.06,5476.06,10020],["2015-06-11",5640.35,5859.39,5640.35,5859.39,20],["2015-06-12",5585.58,5749.87,5530.82,5695.11,7520],["2015-06-15",5640.35,5749.87,5640.35,5749.87,610],["2015-06-16",5585.58,5640.35,5476.06,5530.82,6420],["2015-06-17",5530.82,5530.82,5530.82,5530.82,2810],["2015-06-18",5476.06,5476.06,5476.06,5476.06,400],["2015-06-19",5476.06,5640.35,5476.06,5640.35,1960],["2015-06-22",5585.58,5585.58,5585.58,5585.58,180],["2015-06-23",5476.06,5585.58,5476.06,5585.58,5460],["2015-06-24",5585.58,5585.58,5476.06,5585.58,1990],["2015-06-25",5585.58,5968.91,5421.3,5859.39,3440],["2015-06-26",5914.15,5914.15,5749.87,5749.87,2000],["2015-06-29",5749.87,5749.87,5749.87,5749.87,100],["2015-06-30",5749.87,5749.87,5749.87,5749.87,0],["2015-07-01",5749.87,5749.87,5749.87,5749.87,0],["2015-07-02",5695.11,5749.87,5476.06,5749.87,4530],["2015-07-03",5749.87,5749.87,5749.87,5749.87,1400],["2015-07-06",5749.87,5749.87,5749.87,5749.87,3680],["2015-07-07",5749.87,6078.43,5749.87,5968.91,220],["2015-07-08",5968.91,5968.91,5859.39,5859.39,2210],["2015-07-09",5804.63,5804.63,5804.63,5804.63,980],["2015-07-10",5695.11,5804.63,5476.06,5804.63,2580],["2015-07-13",5476.06,5749.87,5476.06,5749.87,1610],["2015-07-14",5695.11,5695.11,5585.58,5695.11,4010],["2015-07-15",5476.06,5749.87,5476.06,5640.35,7520],["2015-07-16",5695.11,5695.11,5585.58,5640.35,11500],["2015-07-17",5695.11,5749.87,5530.82,5695.11,9600],["2015-07-20",5695.11,5695.11,5695.11,5695.11,1350],["2015-07-21",5585.58,5695.11,5585.58,5695.11,4250],["2015-07-22",5695.11,5695.11,5695.11,5695.11,1100],["2015-07-23",5695.11,5695.11,5695.11,5695.11,5000],["2015-07-24",5695.11,5695.11,5695.11,5695.11,310],["2015-07-27",5640.35,5640.35,5640.35,5640.35,1000],["2015-07-28",5640.35,5640.35,5585.58,5640.35,4200],["2015-07-29",5749.87,5749.87,5585.58,5585.58,2130],["2015-07-30",5585.58,5585.58,5585.58,5585.58,10],["2015-07-31",5585.58,5585.58,5585.58,5585.58,560],["2015-08-03",5585.58,5585.58,5585.58,5585.58,0],["2015-08-04",5640.35,5749.87,5476.06,5749.87,3360],["2015-08-05",5749.87,5749.87,5585.58,5695.11,1020],["2015-08-06",5695.11,5695.11,5695.11,5695.11,1000],["2015-08-07",5695.11,5695.11,5695.11,5695.11,0],["2015-08-10",5640.35,5640.35,5640.35,5640.35,1000],["2015-08-11",5749.87,5749.87,5476.06,5476.06,4520],["2015-08-12",5585.58,5585.58,5585.58,5585.58,210],["2015-08-13",5749.87,5749.87,5749.87,5749.87,10],["2015-08-14",5749.87,5749.87,5749.87,5749.87,500],["2015-08-17",5476.06,5749.87,5476.06,5749.87,1560],["2015-08-18",5749.87,5749.87,5749.87,5749.87,0],["2015-08-19",5476.06,5695.11,5476.06,5695.11,20300],["2015-08-20",5695.11,5695.11,5476.06,5640.35,4020],["2015-08-21",5476.06,5476.06,5366.54,5476.06,14040],["2015-08-24",5421.3,5421.3,5202.26,5421.3,18100],["2015-08-25",5366.54,5476.06,5257.02,5476.06,31050],["2015-08-26",5092.74,5476.06,5092.74,5476.06,830],["2015-08-27",5421.3,5421.3,5421.3,5421.3,510],["2015-08-28",5366.54,5421.3,5092.74,5421.3,4480],["2015-08-31",5421.3,5421.3,5421.3,5421.3,200],["2015-09-01",5311.78,5476.06,5092.74,5476.06,9070],["2015-09-03",5476.06,5476.06,5476.06,5476.06,10],["2015-09-04",5366.54,5421.3,5147.5,5147.5,560],["2015-09-07",5366.54,5366.54,5037.98,5037.98,830],["2015-09-08",5311.78,5366.54,4983.22,5366.54,830],["2015-09-09",5366.54,5366.54,5366.54,5366.54,40],["2015-09-10",5366.54,5366.54,5147.5,5366.54,5120],["2015-09-11",5366.54,5366.54,5311.78,5311.78,20],["2015-09-14",5366.54,5366.54,5366.54,5366.54,2400],["2015-09-15",5257.02,5257.02,5147.5,5147.5,5010],["2015-09-16",5202.26,5366.54,5202.26,5366.54,1010],["2015-09-17",5257.02,5257.02,5257.02,5257.02,1450],["2015-09-18",5366.54,5366.54,5202.26,5366.54,50],["2015-09-21",5366.54,5366.54,5311.78,5366.54,860],["2015-09-22",5366.54,5366.54,5366.54,5366.54,110],["2015-09-23",5311.78,5311.78,5147.5,5147.5,510],["2015-09-24",5366.54,5366.54,5257.02,5257.02,30],["2015-09-25",5311.78,5311.78,5037.98,5257.02,2670],["2015-09-28",5202.26,5257.02,5202.26,5257.02,1010],["2015-09-29",5257.02,5257.02,5257.02,5257.02,20],["2015-09-30",5092.74,5257.02,4983.22,5257.02,5740],["2015-10-01",5037.98,5037.98,5037.98,5037.98,3600],["2015-10-02",5037.98,5037.98,5037.98,5037.98,2100],["2015-10-05",4928.46,5366.54,4928.46,5147.5,4710],["2015-10-06",5257.02,5257.02,5257.02,5257.02,40],["2015-10-07",5257.02,5257.02,5092.74,5257.02,2020],["2015-10-08",5147.5,5147.5,5147.5,5147.5,160],["2015-10-09",5202.26,5202.26,5147.5,5147.5,2010],["2015-10-12",4928.46,5037.98,4928.46,5037.98,16250],["2015-10-13",5037.98,5037.98,5037.98,5037.98,5040],["2015-10-14",5037.98,5037.98,5037.98,5037.98,8020],["2015-10-15",5037.98,5037.98,4983.22,4983.22,20010],["2015-10-16",4983.22,4983.22,4928.46,4928.46,4980],["2015-10-19",4928.46,4928.46,4928.46,4928.46,14010],["2015-10-20",4928.46,5037.98,4928.46,5037.98,1010],["2015-10-21",5037.98,5037.98,5037.98,5037.98,0],["2015-10-22",5092.74,5092.74,5092.74,5092.74,10],["2015-10-23",4983.22,4983.22,4818.94,4928.46,15860],["2015-10-26",4983.22,5092.74,4928.46,4928.46,3820],["2015-10-27",5037.98,5037.98,5037.98,5037.98,10],["2015-10-28",5037.98,5037.98,5037.98,5037.98,0],["2015-10-29",5037.98,5037.98,5037.98,5037.98,10],["2015-10-30",4928.46,5092.74,4928.46,5092.74,210],["2015-11-02",4983.22,4983.22,4983.22,4983.22,100],["2015-11-03",4873.7,4873.7,4873.7,4873.7,5000],["2015-11-04",4873.7,4928.46,4873.7,4928.46,1970],["2015-11-05",5037.98,5037.98,5037.98,5037.98,10],["2015-11-06",4873.7,5092.74,4873.7,5092.74,50],["2015-11-09",4873.7,5366.54,4873.7,5366.54,690],["2015-11-10",5257.02,5311.78,5147.5,5311.78,130],["2015-11-11",5311.78,5311.78,5311.78,5311.78,0],["2015-11-12",4983.22,5311.78,4983.22,5311.78,34130],["2015-11-13",5311.78,5311.78,5311.78,5311.78,0],["2015-11-16",5311.78,5311.78,4983.22,5311.78,120],["2015-11-17",5311.78,5311.78,5311.78,5311.78,0],["2015-11-18",5257.02,5257.02,5257.02,5257.02,60],["2015-11-19",5257.02,5257.02,5257.02,5257.02,720],["2015-11-20",4928.46,5366.54,4928.46,5366.54,590],["2015-11-23",5037.98,5366.54,5037.98,5366.54,790],["2015-11-24",5366.54,5366.54,5366.54,5366.54,10],["2015-11-25",5202.26,5366.54,5202.26,5366.54,50],["2015-11-26",5311.78,5421.3,5311.78,5421.3,340],["2015-11-27",5311.78,5311.78,5147.5,5147.5,13490],["2015-11-30",5366.54,5366.54,5202.26,5202.26,20],["2015-12-01",5366.54,5366.54,5366.54,5366.54,10],["2015-12-02",5366.54,5366.54,5366.54,5366.54,0],["2015-12-03",5366.54,5366.54,5366.54,5366.54,0],["2015-12-04",5202.26,5366.54,5202.26,5366.54,360],["2015-12-07",5202.26,5202.26,5202.26,5202.26,3000],["2015-12-08",5311.78,5311.78,5311.78,5311.78,10],["2015-12-09",5202.26,5311.78,5147.5,5311.78,480],["2015-12-10",5257.02,5257.02,5257.02,5257.02,20],["2015-12-11",5257.02,5257.02,5257.02,5257.02,1100],["2015-12-14",5257.02,5257.02,5257.02,5257.02,0],["2015-12-15",4928.46,5311.78,4928.46,5311.78,1440],["2015-12-16",4983.22,5311.78,4983.22,5311.78,560],["2015-12-17",5311.78,5311.78,4983.22,5311.78,570],["2015-12-18",5311.78,5311.78,5311.78,5311.78,0],["2015-12-21",5311.78,5311.78,5311.78,5311.78,0],["2015-12-22",5257.02,5257.02,5257.02,5257.02,10],["2015-12-23",5202.26,5257.02,5202.26,5257.02,2020],["2015-12-24",5147.5,5147.5,5147.5,5147.5,220],["2015-12-25",5147.5,5257.02,5147.5,5257.02,2950],["2015-12-28",5257.02,5257.02,5257.02,5257.02,0],["2015-12-29",4928.46,5257.02,4928.46,5257.02,2060],["2015-12-30",5257.02,5257.02,5257.02,5257.02,10000],["2015-12-31",5257.02,5257.02,5257.02,5257.02,500],["2016-01-04",5257.02,5257.02,5257.02,5257.02,1000],["2016-01-05",5257.02,5257.02,5257.02,5257.02,0],["2016-01-06",5257.02,5257.02,5257.02,5257.02,0],["2016-01-07",4983.22,5257.02,4928.46,5257.02,5010],["2016-01-08",5257.02,5257.02,5257.02,5257.02,0],["2016-01-11",4928.46,5202.26,4928.46,5202.26,3010],["2016-01-12",5202.26,5202.26,5092.74,5092.74,11020],["2016-01-13",5037.98,5037.98,4928.46,4928.46,6010],["2016-01-14",4928.46,4928.46,4928.46,4928.46,0],["2016-01-15",4928.46,4928.46,4928.46,4928.46,2210],["2016-01-18",4928.46,4928.46,4928.46,4928.46,0],["2016-01-19",4928.46,4928.46,4928.46,4928.46,0],["2016-01-20",4928.46,4928.46,4873.7,4873.7,50],["2016-01-21",4599.89,4599.89,4599.89,4599.89,10490],["2016-01-22",4818.94,4818.94,4599.89,4599.89,8010],["2016-01-25",4818.94,4818.94,4818.94,4818.94,10],["2016-01-26",4709.41,4709.41,4709.41,4709.41,500],["2016-01-27",4599.89,4599.89,4599.89,4599.89,20],["2016-01-28",4818.94,4873.7,4654.65,4873.7,2010],["2016-01-29",4873.7,4873.7,4873.7,4873.7,0],["2016-02-01",4873.7,4983.22,4873.7,4983.22,30],["2016-02-02",4709.41,4709.41,4709.41,4709.41,20],["2016-02-03",4709.41,5037.98,4709.41,5037.98,60],["2016-02-04",4928.46,4928.46,4928.46,4928.46,60],["2016-02-05",4928.46,4928.46,4928.46,4928.46,0],["2016-02-15",4928.46,4928.46,4928.46,4928.46,10],["2016-02-16",4928.46,4928.46,4928.46,4928.46,300],["2016-02-17",4928.46,4928.46,4928.46,4928.46,0],["2016-02-18",4654.65,4654.65,4654.65,4654.65,900],["2016-02-19",4928.46,4928.46,4928.46,4928.46,5230],["2016-02-22",4928.46,4928.46,4928.46,4928.46,1000],["2016-02-23",4928.46,4928.46,4818.94,4873.7,540],["2016-02-24",4873.7,4873.7,4873.7,4873.7,10],["2016-02-25",4873.7,4873.7,4764.17,4764.17,1980],["2016-02-26",4764.17,4764.17,4764.17,4764.17,500],["2016-02-29",4928.46,4928.46,4764.17,4818.94,1130],["2016-03-01",4818.94,4818.94,4709.41,4818.94,5010],["2016-03-02",4764.17,4764.17,4599.89,4764.17,3550],["2016-03-03",4709.41,4709.41,4490.37,4654.65,6350],["2016-03-04",4928.46,4928.46,4928.46,4928.46,7110],["2016-03-07",5257.02,5257.02,5257.02,5257.02,11980],["2016-03-08",5585.58,5585.58,5421.3,5476.06,23880],["2016-03-09",5476.06,5476.06,5476.06,5476.06,2020],["2016-03-10",5476.06,5585.58,5421.3,5476.06,25830],["2016-03-11",5476.06,5476.06,5202.26,5421.3,3290],["2016-03-14",5476.06,5476.06,5476.06,5476.06,10],["2016-03-15",5476.06,5476.06,5147.5,5421.3,3820],["2016-03-16",5476.06,5476.06,5092.74,5311.78,4010],["2016-03-17",5421.3,5421.3,5421.3,5421.3,10],["2016-03-18",5257.02,5421.3,5092.74,5092.74,1130],["2016-03-21",5257.02,5421.3,4764.17,5421.3,10960],["2016-03-22",5585.58,5585.58,5585.58,5585.58,4210],["2016-03-23",5257.02,5476.06,5257.02,5476.06,20],["2016-03-24",5476.06,5476.06,5092.74,5421.3,15050],["2016-03-25",5092.74,5092.74,5092.74,5092.74,9270],["2016-03-28",5366.54,5366.54,5311.78,5311.78,2010],["2016-03-29",5257.02,5311.78,5147.5,5257.02,12940],["2016-03-30",5311.78,5311.78,5311.78,5311.78,10],["2016-03-31",5257.02,5311.78,5037.98,5311.78,1170],["2016-04-01",5202.26,5257.02,5202.26,5257.02,1130],["2016-04-04",5147.5,5202.26,5092.74,5092.74,110],["2016-04-05",5202.26,5202.26,4764.17,5037.98,108550],["2016-04-06",4928.46,5092.74,4873.7,4928.46,5170],["2016-04-07",4873.7,4873.7,4764.17,4818.94,46500],["2016-04-08",4654.65,4873.7,4545.13,4818.94,144290],["2016-04-11",4818.94,5147.5,4709.41,4818.94,3920],["2016-04-12",4818.94,5037.98,4818.94,4873.7,20670],["2016-04-13",4764.17,5092.74,4764.17,4928.46,32260],["2016-04-14",4983.22,5092.74,4928.46,5092.74,33750],["2016-04-15",5037.98,5037.98,4873.7,4983.22,24140],["2016-04-19",4873.7,4873.7,4873.7,4873.7,3050],["2016-04-20",4709.41,5037.98,4709.41,4928.46,810],["2016-04-21",4873.7,4928.46,4873.7,4928.46,20],["2016-04-22",4928.46,4983.22,4928.46,4928.46,16020],["2016-04-25",4928.46,4928.46,4764.17,4928.46,1470],["2016-04-26",4928.46,4928.46,4928.46,4928.46,2650],["2016-04-27",4928.46,4928.46,4928.46,4928.46,8330],["2016-04-28",5037.98,5037.98,4928.46,5037.98,7410],["2016-04-29",5092.74,5092.74,5037.98,5037.98,4820],["2016-05-04",5037.98,5037.98,5037.98,5037.98,2000],["2016-05-05",4983.22,5037.98,4983.22,5037.98,2600],["2016-05-06",4983.22,4983.22,4928.46,4928.46,330],["2016-05-09",4928.46,4928.46,4928.46,4928.46,60],["2016-05-10",4873.7,5092.74,4873.7,5092.74,1210],["2016-05-11",4983.22,4983.22,4983.22,4983.22,10],["2016-05-12",4873.7,4928.46,4873.7,4873.7,15910],["2016-05-13",4928.46,4928.46,4818.94,4818.94,2010],["2016-05-16",4818.94,4818.94,4818.94,4818.94,0],["2016-05-17",4818.94,4928.46,4818.94,4928.46,6900],["2016-05-18",4928.46,4928.46,4873.7,4873.7,6000],["2016-05-19",4873.7,4873.7,4873.7,4873.7,15510],["2016-05-20",4873.7,4873.7,4873.7,4873.7,8620],["2016-05-23",4928.46,4928.46,4873.7,4873.7,7960],["2016-05-24",4873.7,4928.46,4873.7,4928.46,4010],["2016-05-25",4928.46,4928.46,4928.46,4928.46,6170],["2016-05-26",4928.46,4983.22,4928.46,4983.22,14970],["2016-05-27",5037.98,5147.5,5037.98,5147.5,40],["2016-05-30",4873.7,4928.46,4873.7,4928.46,4300],["2016-05-31",4928.46,4928.46,4873.7,4873.7,3770],["2016-06-01",4873.7,4873.7,4873.7,4873.7,0],["2016-06-02",4928.46,4928.46,4873.7,4873.7,4810],["2016-06-03",5037.98,5037.98,4818.94,4873.7,1620],["2016-06-06",4928.46,4928.46,4873.7,4928.46,5650],["2016-06-07",4873.7,4873.7,4873.7,4873.7,5520],["2016-06-08",4928.46,4928.46,4873.7,4873.7,19010],["2016-06-09",4818.94,5037.98,4818.94,5037.98,9350],["2016-06-10",4983.22,4983.22,4873.7,4873.7,12770],["2016-06-13",4818.94,4818.94,4818.94,4818.94,490],["2016-06-14",4818.94,4818.94,4818.94,4818.94,17410],["2016-06-15",4599.89,4818.94,4599.89,4818.94,5280],["2016-06-16",4818.94,4873.7,4818.94,4873.7,17430],["2016-06-17",4928.46,4928.46,4928.46,4928.46,100],["2016-06-20",4928.46,4928.46,4873.7,4873.7,4200],["2016-06-21",4873.7,4873.7,4545.13,4545.13,2520],["2016-06-22",4818.94,4818.94,4818.94,4818.94,18390],["2016-06-23",4928.46,4928.46,4928.46,4928.46,30],["2016-06-24",4928.46,4928.46,4654.65,4928.46,15650],["2016-06-27",4928.46,4928.46,4818.94,4818.94,9660],["2016-06-28",4873.7,4873.7,4654.65,4873.7,70],["2016-06-29",4873.7,4873.7,4709.41,4873.7,1460],["2016-06-30",4873.7,4873.7,4709.41,4818.94,4760],["2016-07-01",4818.94,4818.94,4818.94,4818.94,4530],["2016-07-04",4818.94,4818.94,4764.17,4818.94,2070],["2016-07-05",4873.7,4873.7,4654.65,4764.17,9180],["2016-07-06",4764.17,4818.94,4654.65,4654.65,18100],["2016-07-07",4654.65,4818.94,4654.65,4818.94,1500],["2016-07-08",4818.94,5037.98,4818.94,5037.98,8260],["2016-07-11",5147.5,5147.5,5092.74,5092.74,1510],["2016-07-12",4818.94,4983.22,4764.17,4818.94,9900],["2016-07-13",4764.17,4928.46,4764.17,4928.46,2840],["2016-07-14",4873.7,4928.46,4873.7,4928.46,7560],["2016-07-15",4983.22,4983.22,4928.46,4928.46,2250],["2016-07-18",5037.98,5037.98,4928.46,4928.46,1510],["2016-07-19",4928.46,4983.22,4928.46,4928.46,3620],["2016-07-20",5257.02,5257.02,5202.26,5257.02,11350],["2016-07-21",5585.58,5585.58,5202.26,5257.02,19600],["2016-07-22",5199.25,5545.87,5199.25,5545.87,2610],["2016-07-25",5199.25,5545.87,5199.25,5199.25,4910],["2016-07-26",5141.48,5372.56,4968.17,5199.25,9650],["2016-07-27",5083.71,5199.25,5025.94,5199.25,4430],["2016-07-28",5083.71,5141.48,5083.71,5141.48,2010],["2016-07-29",5199.25,5199.25,5083.71,5083.71,2010],["2016-08-01",5083.71,5083.71,5083.71,5083.71,0],["2016-08-02",5025.94,5025.94,5025.94,5025.94,4100],["2016-08-03",5025.94,5025.94,4910.4,4910.4,5200],["2016-08-04",4968.17,5083.71,4968.17,5083.71,530],["2016-08-05",5025.94,5025.94,4910.4,4910.4,2030],["2016-08-08",4910.4,4968.17,4910.4,4968.17,600],["2016-08-09",4968.17,5199.25,4968.17,5199.25,300],["2016-08-10",4968.17,4968.17,4968.17,4968.17,40],["2016-08-11",4968.17,5199.25,4968.17,5199.25,220],["2016-08-12",5199.25,5199.25,5199.25,5199.25,2550],["2016-08-15",5199.25,5199.25,5199.25,5199.25,6120],["2016-08-16",5257.02,5257.02,5199.25,5199.25,5330],["2016-08-17",5314.79,5314.79,5257.02,5257.02,300],["2016-08-18",5257.02,5257.02,5141.48,5199.25,3000],["2016-08-19",5199.25,5199.25,5199.25,5199.25,0],["2016-08-22",5199.25,5199.25,5025.94,5025.94,2010],["2016-08-23",5025.94,5025.94,5025.94,5025.94,3000],["2016-08-24",5025.94,5199.25,4852.63,4852.63,1420],["2016-08-25",5141.48,5141.48,5141.48,5141.48,3100],["2016-08-26",5141.48,5141.48,5083.71,5083.71,170],["2016-08-29",5083.71,5083.71,5025.94,5083.71,2740],["2016-08-30",5083.71,5083.71,4794.86,5025.94,5650],["2016-08-31",5199.25,5199.25,5025.94,5025.94,1610],["2016-09-01",5025.94,5083.71,5025.94,5083.71,2020],["2016-09-05",5083.71,5083.71,4968.17,5083.71,8770],["2016-09-06",5083.71,5083.71,5083.71,5083.71,3900],["2016-09-07",5083.71,5083.71,5083.71,5083.71,2280],["2016-09-08",5083.71,5083.71,5083.71,5083.71,10600],["2016-09-09",5083.71,5141.48,5083.71,5141.48,1380],["2016-09-12",4968.17,4968.17,4968.17,4968.17,1800],["2016-09-13",5083.71,5083.71,4968.17,4968.17,5500],["2016-09-14",4968.17,4968.17,4968.17,4968.17,3590],["2016-09-15",5083.71,5129.93,5025.94,5025.94,54360],["2016-09-16",5025.94,5025.94,5025.94,5025.94,0],["2016-09-19",5025.94,5025.94,5025.94,5025.94,0],["2016-09-20",5083.71,5199.25,5083.71,5199.25,3200],["2016-09-21",5199.25,5199.25,5199.25,5199.25,0],["2016-09-22",5083.71,5083.71,5083.71,5083.71,500],["2016-09-23",5083.71,5083.71,4968.17,4968.17,850],["2016-09-26",4968.17,4968.17,4968.17,4968.17,0],["2016-09-27",5141.48,5141.48,5025.94,5025.94,51500],["2016-09-28",4968.17,5141.48,4910.4,5141.48,5470],["2016-09-29",5141.48,5141.48,5141.48,5141.48,3000],["2016-09-30",5141.48,5141.48,5141.48,5141.48,4000],["2016-10-03",5199.25,5199.25,4968.17,4968.17,18940],["2016-10-04",4968.17,4968.17,4968.17,4968.17,400],["2016-10-05",5141.48,5141.48,5141.48,5141.48,500],["2016-10-06",4968.17,5141.48,4968.17,5141.48,1900],["2016-10-07",5141.48,5141.48,5141.48,5141.48,500],["2016-10-10",4968.17,4968.17,4968.17,4968.17,400],["2016-10-11",4973.95,5303.24,4973.95,5199.25,9200],["2016-10-12",5199.25,5199.25,5199.25,5199.25,230],["2016-10-13",5563.2,5563.2,5257.02,5257.02,27880],["2016-10-14",5257.02,5488.1,5257.02,5257.02,10140],["2016-10-17",5257.02,5615.19,5257.02,5603.64,20270],["2016-10-18",5661.41,5776.95,5430.33,5719.18,2100],["2016-10-19",5545.87,5545.87,5545.87,5545.87,1000],["2016-10-20",5430.33,5545.87,5199.25,5545.87,9970],["2016-10-21",5199.25,5488.1,5158.81,5488.1,8910],["2016-10-24",5488.1,5488.1,5205.03,5205.03,820],["2016-10-25",5499.65,5499.65,5199.25,5430.33,2060],["2016-10-26",5314.79,5314.79,5199.25,5199.25,4600],["2016-10-27",5314.79,5488.1,5205.03,5205.03,3350],["2016-10-28",5205.03,5205.03,5205.03,5205.03,0],["2016-10-31",5205.03,5314.79,5199.25,5314.79,7180],["2016-11-01",5210.81,5210.81,5210.81,5210.81,2660],["2016-11-02",5210.81,5210.81,5210.81,5210.81,0],["2016-11-03",5210.81,5210.81,5210.81,5210.81,0],["2016-11-04",5210.81,5210.81,5210.81,5210.81,0],["2016-11-07",5199.25,5199.25,5199.25,5199.25,180],["2016-11-08",5205.03,5430.33,5205.03,5430.33,2220],["2016-11-09",5430.33,5805.83,5372.56,5488.1,17140],["2016-11-10",5488.1,5863.6,5488.1,5863.6,39290],["2016-11-11",6123.56,6239.1,5834.72,6065.79,19880],["2016-11-14",6239.1,6239.1,6065.79,6065.79,4600],["2016-11-15",6065.79,6065.79,5776.95,5776.95,1100],["2016-11-16",5776.95,6123.56,5661.41,5661.41,46160],["2016-11-17",6036.91,6036.91,5834.72,6036.91,27250],["2016-11-18",6065.79,6239.1,6036.91,6123.56,17090],["2016-11-21",6123.56,6239.1,6123.56,6181.33,5810],["2016-11-22",6181.33,6239.1,6181.33,6181.33,3110],["2016-11-23",6181.33,6181.33,6181.33,6181.33,1590],["2016-11-24",6181.33,6181.33,6036.91,6065.79,1540],["2016-11-25",6181.33,6181.33,6123.56,6123.56,190],["2016-11-28",6123.56,6123.56,6123.56,6123.56,0],["2016-11-29",6123.56,6123.56,6123.56,6123.56,1000],["2016-11-30",5719.18,6094.68,5719.18,5719.18,3570],["2016-12-01",5776.95,6094.68,5719.18,5719.18,1210],["2016-12-02",5488.1,5719.18,5488.1,5719.18,300],["2016-12-05",5719.18,5719.18,5545.87,5719.18,680],["2016-12-06",5661.41,5834.72,5488.1,5834.72,340],["2016-12-07",5776.95,5776.95,5719.18,5719.18,110],["2016-12-08",5719.18,5719.18,5719.18,5719.18,0],["2016-12-09",5430.33,5719.18,5430.33,5719.18,5730],["2016-12-12",5719.18,6094.68,5545.87,6036.91,16310],["2016-12-13",6036.91,6036.91,5615.19,6008.02,4600],["2016-12-14",6008.02,6008.02,5719.18,5719.18,290],["2016-12-15",5834.72,5892.48,5776.95,5776.95,920],["2016-12-16",5776.95,5950.25,5719.18,5892.48,4020],["2016-12-19",5834.72,5892.48,5776.95,5892.48,820],["2016-12-20",5834.72,5892.48,5719.18,5892.48,2320],["2016-12-21",5892.48,5892.48,5719.18,5863.6,11710],["2016-12-22",5834.72,5834.72,5834.72,5834.72,10],["2016-12-23",5661.41,5834.72,5661.41,5834.72,1010],["2016-12-26",5834.72,5834.72,5834.72,5834.72,10],["2016-12-27",5834.72,5834.72,5834.72,5834.72,20],["2016-12-28",5776.95,5834.72,5776.95,5834.72,1400],["2016-12-29",5834.72,6065.79,5834.72,6065.79,850],["2016-12-30",6065.79,6065.79,5776.95,6065.79,7840],["2017-01-03",6036.91,6036.91,5776.95,5776.95,1010],["2017-01-04",5805.83,5950.25,5805.83,5950.25,70],["2017-01-05",5892.48,5892.48,5892.48,5892.48,10],["2017-01-06",5863.6,5863.6,5863.6,5863.6,10],["2017-01-09",5863.6,5863.6,5863.6,5863.6,10],["2017-01-10",5921.37,6065.79,5921.37,6065.79,10000],["2017-01-11",6065.79,6065.79,5644.08,6065.79,14700],["2017-01-12",6065.79,6065.79,5719.18,5719.18,50],["2017-01-13",5719.18,6065.79,5719.18,5950.25,220],["2017-01-16",6152.45,6239.1,6008.02,6065.79,6210],["2017-01-17",6354.64,6354.64,6065.79,6296.87,610],["2017-01-18",5863.6,6354.64,5863.6,6267.99,1630],["2017-01-19",6239.1,6239.1,6123.56,6123.56,3030],["2017-01-20",6123.56,6123.56,5892.48,6008.02,13350],["2017-01-23",6008.02,6181.33,5892.48,6181.33,2460],["2017-01-24",6152.45,6181.33,6065.79,6123.56,4030],["2017-01-25",6123.56,6123.56,6123.56,6123.56,20],["2017-02-02",6239.1,6527.95,6239.1,6354.64,5160],["2017-02-03",6354.64,6354.64,6181.33,6296.87,250],["2017-02-06",6296.87,6296.87,6296.87,6296.87,8410],["2017-02-07",6296.87,6614.6,6296.87,6527.95,14170],["2017-02-08",6354.64,6470.18,6181.33,6470.18,2990],["2017-02-09",6383.53,6383.53,6354.64,6354.64,1010],["2017-02-10",6354.64,6441.29,6354.64,6441.29,3060],["2017-02-13",6441.29,6499.06,6296.87,6499.06,3230],["2017-02-14",6470.18,6614.6,6123.56,6614.6,24820],["2017-02-15",6470.18,6932.33,6470.18,6874.57,54540],["2017-02-16",7278.95,7278.95,6759.03,7163.41,9770],["2017-02-17",7105.64,7163.41,6932.33,6932.33,2150],["2017-02-20",6874.57,7221.18,6701.26,6816.8,9590],["2017-02-21",6816.8,6932.33,6759.03,6759.03,37140],["2017-02-22",6759.03,6990.1,6701.26,6759.03,37990],["2017-02-23",6759.03,6990.1,6701.26,6787.91,41230],["2017-02-24",6932.33,6990.1,6932.33,6932.33,57580],["2017-02-27",6990.1,6990.1,6932.33,6961.22,29110],["2017-02-28",6990.1,6990.1,6816.8,6932.33,39700],["2017-03-01",6990.1,7047.87,6816.8,6990.1,9710],["2017-03-02",6643.49,7047.87,6643.49,6932.33,34910],["2017-03-03",6932.33,6990.1,6816.8,6816.8,24500],["2017-03-06",6816.8,7105.64,6816.8,6874.57,19870],["2017-03-07",6816.8,6990.1,6816.8,6932.33,6920],["2017-03-08",6816.8,7047.87,6816.8,6874.57,13360],["2017-03-09",6874.57,7105.64,6874.57,6874.57,14510],["2017-03-10",6759.03,7221.18,6701.26,7047.87,141170],["2017-03-13",7163.41,7163.41,6990.1,7047.87,26650],["2017-03-14",6990.1,7163.41,6585.72,6585.72,44970],["2017-03-15",6932.33,7018.99,6932.33,7018.99,36880],["2017-03-16",7394.49,7510.03,7163.41,7394.49,118850],["2017-03-17",7683.34,7683.34,7278.95,7625.57,67510],["2017-03-20",7567.8,7567.8,7394.49,7394.49,21010],["2017-03-21",7452.26,7452.26,7394.49,7394.49,35240],["2017-03-22",7018.99,7336.72,6990.1,7105.64,76000],["2017-03-23",7105.64,7452.26,7105.64,7163.41,22200],["2017-03-24",6932.33,7105.64,6932.33,6990.1,28170],["2017-03-27",6932.33,7105.64,6932.33,6990.1,18700],["2017-03-28",6932.33,7278.95,6932.33,7278.95,2410],["2017-03-29",7278.95,7394.49,7278.95,7394.49,300],["2017-03-30",7336.72,7336.72,7047.87,7047.87,12900],["2017-03-31",7047.87,7047.87,7047.87,7047.87,490],["2017-04-03",7047.87,7047.87,7047.87,7047.87,0],["2017-04-04",6990.1,7510.03,6990.1,7510.03,2900],["2017-04-05",7510.03,7510.03,7510.03,7510.03,0],["2017-04-07",6990.1,7423.38,6990.1,7423.38,11950],["2017-04-10",6932.33,6932.33,6932.33,6932.33,70],["2017-04-11",6816.8,7105.64,6816.8,6990.1,22170],["2017-04-12",7221.18,7221.18,7105.64,7105.64,1060],["2017-04-13",6932.33,7105.64,6874.57,7105.64,12820],["2017-04-14",7105.64,7105.64,7105.64,7105.64,0],["2017-04-17",7105.64,7105.64,7105.64,7105.64,0],["2017-04-18",6643.49,6643.49,6643.49,6643.49,10],["2017-04-19",6932.33,6932.33,6932.33,6932.33,680],["2017-04-20",6932.33,6932.33,6932.33,6932.33,0],["2017-04-21",6556.83,6556.83,6556.83,6556.83,10],["2017-04-24",6932.33,6932.33,6759.03,6759.03,500],["2017-04-25",6759.03,6759.03,6759.03,6759.03,0],["2017-04-26",6759.03,6759.03,6759.03,6759.03,0],["2017-04-27",6527.95,6643.49,6527.95,6585.72,1130],["2017-04-28",6585.72,6701.26,6585.72,6701.26,2040],["2017-05-03",6816.8,6816.8,6816.8,6816.8,610],["2017-05-04",6672.37,6672.37,6672.37,6672.37,10],["2017-05-05",6932.33,6932.33,6701.26,6701.26,11920],["2017-05-08",6643.49,6932.33,6643.49,6932.33,11370],["2017-05-09",6932.33,6990.1,6643.49,6643.49,27750],["2017-05-10",6701.26,6701.26,6643.49,6701.26,7120],["2017-05-11",6643.49,6672.37,6643.49,6672.37,480],["2017-05-12",6672.37,6672.37,6672.37,6672.37,0],["2017-05-15",6932.33,6932.33,6932.33,6932.33,7190],["2017-05-16",6932.33,6932.33,6932.33,6932.33,1230],["2017-05-17",6990.1,6990.1,6990.1,6990.1,1010],["2017-05-18",6990.1,6990.1,6990.1,6990.1,0],["2017-05-19",6701.26,6932.33,6701.26,6932.33,940],["2017-05-22",6932.33,6932.33,6932.33,6932.33,4500],["2017-05-23",6932.33,6932.33,6932.33,6932.33,0],["2017-05-24",6932.33,6932.33,6816.8,6816.8,12900],["2017-05-25",6932.33,7192.3,6701.26,7163.41,13100],["2017-05-26",6730.14,7047.87,6730.14,7047.87,1700],["2017-05-29",7418.81,7418.81,7356.99,7356.99,6100],["2017-05-30",7418.81,7418.81,7047.87,7418.81,23630],["2017-05-31",7418.81,7418.81,7418.81,7418.81,0],["2017-06-01",7418.81,7418.81,7418.81,7418.81,4500],["2017-06-02",7418.81,7418.81,7418.81,7418.81,16000],["2017-06-05",7109.7,7418.81,7109.7,7418.81,2010],["2017-06-06",7047.87,7418.81,7047.87,7295.17,2240],["2017-06-07",6986.05,7295.17,6986.05,7295.17,1110],["2017-06-08",7418.81,7418.81,7295.17,7295.17,10950],["2017-06-09",7016.96,7418.81,7016.96,7418.81,1430],["2017-06-12",7047.87,7047.87,7047.87,7047.87,400],["2017-06-13",6986.05,7109.7,6986.05,7109.7,1060],["2017-06-14",7387.9,7387.9,7109.7,7109.7,6330],["2017-06-15",7140.61,7140.61,7140.61,7140.61,340],["2017-06-16",7109.7,7109.7,7109.7,7109.7,200],["2017-06-19",7109.7,7356.99,7109.7,7356.99,2030],["2017-06-20",7418.81,7418.81,7418.81,7418.81,10],["2017-06-21",7109.7,7418.81,7109.7,7418.81,2100],["2017-06-22",7295.17,7604.28,7109.7,7604.28,22170],["2017-06-23",7604.28,7604.28,7604.28,7604.28,1020],["2017-06-26",7604.28,7604.28,7604.28,7604.28,10],["2017-06-27",7418.81,7418.81,7171.52,7171.52,11650],["2017-06-28",7171.52,7171.52,7171.52,7171.52,0],["2017-06-29",7171.52,7171.52,7171.52,7171.52,110],["2017-06-30",7109.7,7418.81,7109.7,7418.81,11020],["2017-07-03",7418.81,7418.81,7233.34,7233.34,1500],["2017-07-04",7233.34,7233.34,7233.34,7233.34,0],["2017-07-05",7295.17,7295.17,7295.17,7295.17,10],["2017-07-06",7171.52,7171.52,7171.52,7171.52,70],["2017-07-07",7171.52,7171.52,7171.52,7171.52,3000],["2017-07-10",7171.52,7171.52,7171.52,7171.52,510],["2017-07-11",7171.52,7171.52,7171.52,7171.52,0],["2017-07-12",7171.52,7171.52,7171.52,7171.52,0],["2017-07-13",7171.52,7171.52,7171.52,7171.52,0],["2017-07-14",7171.52,7171.52,7109.7,7109.7,5490],["2017-07-17",7109.7,7171.52,7109.7,7171.52,910],["2017-07-18",7418.81,7418.81,7171.52,7171.52,70],["2017-07-19",7171.52,7171.52,7171.52,7171.52,0],["2017-07-20",7171.52,7542.46,7171.52,7542.46,1100],["2017-07-21",7542.46,7542.46,7542.46,7542.46,0],["2017-07-24",7171.52,7171.52,7171.52,7171.52,250],["2017-07-25",7171.52,7171.52,7171.52,7171.52,0],["2017-07-26",7326.08,7356.99,7171.52,7171.52,740],["2017-07-27",7542.46,7542.46,7542.46,7542.46,80],["2017-07-28",7542.46,7542.46,7356.99,7418.81,610],["2017-07-31",7326.08,7387.9,7326.08,7387.9,30],["2017-08-01",7542.46,7542.46,6924.23,6924.23,110],["2017-08-02",7326.08,7387.9,7326.08,7387.9,20],["2017-08-03",7727.93,7727.93,7666.11,7666.11,30],["2017-08-04",7727.93,7727.93,7697.02,7697.02,90],["2017-08-07",7727.93,7727.93,7697.02,7697.02,17350],["2017-08-08",7697.02,7697.02,7542.46,7542.46,80],["2017-08-09",7913.4,7913.4,7697.02,7697.02,130],["2017-08-10",7233.34,7326.08,7233.34,7233.34,3210],["2017-08-11",7356.99,7356.99,7356.99,7356.99,10],["2017-08-14",7356.99,7356.99,7356.99,7356.99,100],["2017-08-15",7356.99,7356.99,7356.99,7356.99,900],["2017-08-16",7851.58,7851.58,7295.17,7418.81,1570],["2017-08-17",7418.81,7418.81,7418.81,7418.81,0],["2017-08-18",7418.81,7418.81,7418.81,7418.81,0],["2017-08-21",7480.64,7480.64,7480.64,7480.64,11200],["2017-08-22",7418.81,7480.64,7418.81,7480.64,35290],["2017-08-23",7511.55,7511.55,7511.55,7511.55,10000],["2017-08-24",7511.55,7511.55,7511.55,7511.55,15000],["2017-08-25",7511.55,7511.55,7511.55,7511.55,0],["2017-08-28",7511.55,7511.55,7511.55,7511.55,16750],["2017-08-29",7511.55,7542.46,7511.55,7542.46,32130],["2017-08-30",7542.46,7542.46,7542.46,7542.46,0],["2017-08-31",7418.81,7418.81,7418.81,7418.81,100],["2017-09-01",7418.81,7418.81,7418.81,7418.81,10],["2017-09-05",7171.52,7356.99,7171.52,7171.52,40],["2017-09-06",7140.61,7171.52,7140.61,7140.61,1320],["2017-09-07",7326.08,7326.08,7140.61,7140.61,430],["2017-09-08",7295.17,7295.17,7295.17,7295.17,1000],["2017-09-11",7171.52,7356.99,7171.52,7356.99,500],["2017-09-12",7387.9,7387.9,7387.9,7387.9,830],["2017-09-13",7387.9,7387.9,7387.9,7387.9,0],["2017-09-14",7356.99,7418.81,7233.34,7418.81,1310],["2017-09-15",7418.81,7418.81,7356.99,7418.81,16480],["2017-09-18",7418.81,7418.81,7418.81,7418.81,10000],["2017-09-19",7295.17,7418.81,7295.17,7418.81,10100],["2017-09-20",7295.17,7418.81,7295.17,7418.81,16030],["2017-09-21",7233.34,7233.34,7233.34,7233.34,200],["2017-09-22",6738.76,7418.81,6738.76,7418.81,1080],["2017-09-25",7233.34,7233.34,7233.34,7233.34,10],["2017-09-26",7511.55,7727.93,7171.52,7233.34,540],["2017-09-27",7295.17,7295.17,7171.52,7171.52,1000],["2017-09-28",7171.52,7171.52,7171.52,7171.52,480],["2017-09-29",7171.52,7171.52,7109.7,7109.7,2090],["2017-10-02",7109.7,7264.26,7109.7,7264.26,320],["2017-10-03",7326.08,7326.08,7326.08,7326.08,100],["2017-10-04",7326.08,7326.08,7326.08,7326.08,0],["2017-10-05",7171.52,7171.52,7171.52,7171.52,1450],["2017-10-06",7109.7,7109.7,7109.7,7109.7,3000],["2017-10-09",7326.08,7387.9,7326.08,7387.9,3000],["2017-10-10",7387.9,7387.9,7387.9,7387.9,3000],["2017-10-11",7387.9,7387.9,7387.9,7387.9,80],["2017-10-12",7387.9,7387.9,7387.9,7387.9,0],["2017-10-13",7233.34,7233.34,7233.34,7233.34,900],["2017-10-16",7233.34,7233.34,7109.7,7109.7,1180],["2017-10-17",7387.9,7418.81,7264.26,7264.26,1090],["2017-10-18",7233.34,7233.34,7233.34,7233.34,500],["2017-10-19",7233.34,7387.9,7233.34,7387.9,2300],["2017-10-20",7387.9,7387.9,7387.9,7387.9,0],["2017-10-23",7418.81,7418.81,7418.81,7418.81,5000],["2017-10-24",7418.81,7418.81,7295.17,7295.17,220],["2017-10-25",7295.17,7295.17,7295.17,7295.17,0],["2017-10-26",7356.99,7356.99,7356.99,7356.99,1000],["2017-10-27",7356.99,7356.99,7356.99,7356.99,0],["2017-10-30",7356.99,7356.99,7356.99,7356.99,0],["2017-10-31",7418.81,7418.81,7418.81,7418.81,300],["2017-11-01",7418.81,7418.81,7418.81,7418.81,0],["2017-11-02",7295.17,7295.17,7295.17,7295.17,10],["2017-11-03",6800.58,7387.9,6800.58,7356.99,1150],["2017-11-06",7202.43,7418.81,7202.43,7418.81,50],["2017-11-07",7604.28,7604.28,7418.81,7418.81,6050],["2017-11-08",7356.99,7356.99,7109.7,7233.34,4290],["2017-11-09",7233.34,7233.34,7233.34,7233.34,0],["2017-11-10",6986.05,7233.34,6924.23,7233.34,110],["2017-11-13",7233.34,7233.34,7233.34,7233.34,0],["2017-11-14",7233.34,7233.34,7233.34,7233.34,0],["2017-11-15",6924.23,7202.43,6924.23,7202.43,830],["2017-11-16",7047.87,7047.87,7047.87,7047.87,30],["2017-11-17",7109.7,7109.7,7109.7,7109.7,3150],["2017-11-20",7109.7,7264.26,7109.7,7264.26,3020],["2017-11-21",7326.08,7326.08,6800.58,6800.58,2000],["2017-11-22",6955.14,7171.52,6924.23,6924.23,4120],["2017-11-23",7109.7,7109.7,7109.7,7109.7,1010],["2017-11-24",7233.34,7264.26,6676.93,6676.93,690],["2017-11-27",6676.93,7140.61,6676.93,7140.61,570],["2017-11-28",7140.61,7140.61,7140.61,7140.61,0],["2017-11-29",7140.61,7140.61,7140.61,7140.61,1110],["2017-11-30",7140.61,7140.61,7140.61,7140.61,0],["2017-12-01",7140.61,7140.61,7140.61,7140.61,0],["2017-12-04",7171.52,7171.52,7171.52,7171.52,7310],["2017-12-05",7047.87,7047.87,7047.87,7047.87,250],["2017-12-06",7171.52,7171.52,7047.87,7078.79,5430],["2017-12-07",6986.05,7078.79,6986.05,7078.79,390],["2017-12-08",7047.87,7078.79,7047.87,7047.87,2000],["2017-12-11",6986.05,6986.05,6986.05,6986.05,170],["2017-12-12",6986.05,6986.05,6986.05,6986.05,0],["2017-12-13",6924.23,7202.43,6924.23,7202.43,100],["2017-12-14",7202.43,7202.43,7202.43,7202.43,0],["2017-12-15",7047.87,7047.87,7047.87,7047.87,4000],["2017-12-18",7047.87,7047.87,7047.87,7047.87,0],["2017-12-19",6800.58,6986.05,6800.58,6800.58,270],["2017-12-20",6955.14,6955.14,6955.14,6955.14,10],["2017-12-21",7016.96,7016.96,7016.96,7016.96,30],["2017-12-22",7016.96,7016.96,7016.96,7016.96,0],["2017-12-25",6800.58,7047.87,6800.58,6800.58,15500],["2017-12-26",6769.67,6769.67,6769.67,6769.67,10],["2017-12-27",6955.14,7233.34,6955.14,7047.87,670],["2017-12-28",7109.7,7140.61,7109.7,7109.7,4600],["2017-12-29",7109.7,7109.7,7109.7,7109.7,1650],["2018-01-02",7047.87,7047.87,7047.87,7047.87,3800],["2018-01-03",7047.87,7047.87,7047.87,7047.87,1110],["2018-01-04",7047.87,7047.87,7047.87,7047.87,2100],["2018-01-05",7202.43,7449.73,7202.43,7418.81,39090],["2018-01-08",7418.81,7480.64,7418.81,7418.81,15790],["2018-01-09",7418.81,7418.81,7418.81,7418.81,3550],["2018-01-10",7449.73,7480.64,7418.81,7449.73,29770],["2018-01-11",7418.81,7542.46,7418.81,7418.81,14610],["2018-01-12",7418.81,7542.46,7418.81,7542.46,2930],["2018-01-15",7418.81,7975.23,7418.81,7975.23,25340],["2018-01-16",8284.34,8284.34,7480.64,7480.64,1070],["2018-01-17",7418.81,7913.4,7418.81,7913.4,6010],["2018-01-18",8037.05,8037.05,7573.37,8037.05,6500],["2018-01-19",7666.11,7913.4,7666.11,7913.4,80],["2018-01-22",7697.02,7975.23,7697.02,7975.23,20],["2018-01-25",7975.23,7975.23,7727.93,7975.23,710],["2018-01-26",7418.81,8531.64,7418.81,8346.17,10820],["2018-01-29",8222.52,8222.52,7789.76,7789.76,23590],["2018-01-30",8284.34,8284.34,8222.52,8284.34,1000],["2018-01-31",7789.76,8284.34,7789.76,8284.34,9400],["2018-02-01",8284.34,8284.34,8222.52,8284.34,18900],["2018-02-02",8655.28,8655.28,8655.28,8655.28,10],["2018-02-05",8655.28,8655.28,8655.28,8655.28,0],["2018-02-06",8655.28,8655.28,8655.28,8655.28,0],["2018-02-07",8933.49,8933.49,8067.96,8067.96,20],["2018-02-08",8067.96,8067.96,8067.96,8067.96,0],["2018-02-09",8284.34,8284.34,8284.34,8284.34,10],["2018-02-12",7727.93,8438.9,7727.93,8407.99,120],["2018-02-13",8407.99,8407.99,8407.99,8407.99,0],["2018-02-21",8531.64,8531.64,7820.67,7820.67,100],["2018-02-22",7820.67,7820.67,7820.67,7820.67,0],["2018-02-23",8037.05,8037.05,8006.14,8037.05,1110],["2018-02-26",8037.05,8037.05,8037.05,8037.05,3000],["2018-02-27",7511.55,8006.14,7511.55,8006.14,20],["2018-02-28",7449.73,7449.73,7449.73,7449.73,6150],["2018-03-01",7449.73,7449.73,7449.73,7449.73,6040],["2018-03-02",7944.31,7944.31,7944.31,7944.31,30],["2018-03-05",7913.4,7913.4,7851.58,7851.58,1170],["2018-03-06",7913.4,8377.08,7418.81,7418.81,65010],["2018-03-07",7727.93,7913.4,7604.28,7604.28,15000],["2018-03-08",7604.28,8037.05,7604.28,8037.05,41500],["2018-03-09",7666.11,7666.11,7666.11,7666.11,1070],["2018-03-12",8037.05,8037.05,7666.11,8037.05,6570],["2018-03-13",7666.11,7975.23,7666.11,7975.23,37500],["2018-03-14",7449.73,7449.73,7449.73,7449.73,40],["2018-03-15",7449.73,7449.73,7449.73,7449.73,0],["2018-03-16",7542.46,7913.4,7449.73,7913.4,17010],["2018-03-19",8037.05,8037.05,7913.4,7913.4,8440],["2018-03-20",8037.05,8037.05,7418.81,8037.05,25610],["2018-03-21",7975.23,7975.23,7975.23,7975.23,5000],["2018-03-22",7604.28,7727.93,7604.28,7604.28,15000],["2018-03-23",7604.28,7604.28,7604.28,7604.28,0],["2018-03-26",7480.64,7480.64,7480.64,7480.64,300],["2018-03-27",7975.23,7975.23,7913.4,7975.23,150700],["2018-03-28",7697.02,8037.05,7697.02,8037.05,620],["2018-03-29",8037.05,8037.05,8006.14,8037.05,161000],["2018-03-30",7635.2,8037.05,7635.2,8037.05,2200],["2018-04-02",7666.11,8037.05,7666.11,8037.05,1010],["2018-04-03",7573.37,7573.37,7573.37,7573.37,230],["2018-04-04",7666.11,7666.11,7635.2,7635.2,4000],["2018-04-05",7635.2,7635.2,7635.2,7635.2,0],["2018-04-06",7418.81,7727.93,7418.81,7727.93,2520],["2018-04-09",7758.84,8037.05,7758.84,8037.05,10020],["2018-04-10",8037.05,8037.05,8037.05,8037.05,8800],["2018-04-11",8037.05,8037.05,8037.05,8037.05,0],["2018-04-12",8037.05,8037.05,8037.05,8037.05,0],["2018-04-13",7913.4,8284.34,7913.4,8284.34,21970],["2018-04-16",8037.05,8037.05,8037.05,8037.05,7920],["2018-04-17",8037.05,8037.05,8037.05,8037.05,0],["2018-04-18",8037.05,8037.05,8037.05,8037.05,10],["2018-04-19",8037.05,8037.05,8037.05,8037.05,11000],["2018-04-20",8037.05,8037.05,8037.05,8037.05,15000],["2018-04-23",8346.17,8346.17,8346.17,8346.17,200],["2018-04-24",8037.05,8037.05,8037.05,8037.05,8740],["2018-04-26",8037.05,8037.05,8037.05,8037.05,400],["2018-04-27",7913.4,8037.05,7480.64,8037.05,14010],["2018-05-02",8037.05,8037.05,8037.05,8037.05,0],["2018-05-03",7882.49,8037.05,7882.49,8037.05,4590],["2018-05-04",7882.49,7882.49,7820.67,7820.67,14100],["2018-05-07",8222.52,8222.52,8222.52,8222.52,10],["2018-05-08",7789.76,7789.76,7727.93,7727.93,20010],["2018-05-09",8037.05,8037.05,8037.05,8037.05,10],["2018-05-10",7542.46,8037.05,7542.46,8037.05,250],["2018-05-11",7573.37,7573.37,7542.46,7542.46,1000],["2018-05-14",7851.58,7851.58,7851.58,7851.58,10],["2018-05-15",7418.81,7913.4,7418.81,7913.4,610],["2018-05-16",7944.31,7944.31,7944.31,7944.31,200],["2018-05-17",7418.81,7418.81,7418.81,7418.81,10],["2018-05-18",7016.96,7295.17,7016.96,7295.17,540],["2018-05-21",7202.43,7418.81,7202.43,7418.81,210],["2018-05-22",6924.23,7480.64,6924.23,7480.64,1990],["2018-05-23",7418.81,7542.46,7418.81,7542.46,6540],["2018-05-24",7542.46,7542.46,7542.46,7542.46,1000],["2018-05-25",7975.23,7975.23,7975.23,7975.23,1500],["2018-05-28",7975.23,7975.23,7975.23,7975.23,0],["2018-05-29",7975.23,7975.23,7975.23,7975.23,1000],["2018-05-30",7882.49,8037.05,7418.81,8037.05,80930],["2018-05-31",8568.42,8568.42,8568.42,8568.42,135070],["2018-06-01",8568.42,9099.8,8568.42,9066.59,5110],["2018-06-04",8435.58,8435.58,8435.58,8435.58,2090],["2018-06-05",8435.58,8435.58,8435.58,8435.58,27920],["2018-06-06",8003.84,8502.0,8003.84,8435.58,27710],["2018-06-07",8236.31,8236.31,8236.31,8236.31,650],["2018-06-08",8502.0,8800.9,8502.0,8800.9,160],["2018-06-11",8800.9,8800.9,8800.9,8800.9,0],["2018-06-12",8435.58,8435.58,8435.58,8435.58,9640],["2018-06-13",8502.0,8701.27,8037.05,8634.85,510],["2018-06-14",8634.85,8634.85,8634.85,8634.85,0],["2018-06-15",8634.85,8634.85,8634.85,8634.85,0],["2018-06-18",8634.85,8634.85,8634.85,8634.85,2000],["2018-06-19",8634.85,8634.85,8634.85,8634.85,0],["2018-06-20",8634.85,8634.85,8634.85,8634.85,0],["2018-06-21",8302.74,8302.74,8037.05,8037.05,2500],["2018-06-22",8568.42,8568.42,7704.94,8568.42,150],["2018-06-25",8568.42,8568.42,8568.42,8568.42,0],["2018-06-26",8568.42,8568.42,8568.42,8568.42,0],["2018-06-27",8568.42,8568.42,8568.42,8568.42,0],["2018-06-28",8568.42,8568.42,8568.42,8568.42,0],["2018-06-29",8568.42,8568.42,8568.42,8568.42,0],["2018-07-02",8568.42,8568.42,8568.42,8568.42,0],["2018-07-03",8568.42,8568.42,8568.42,8568.42,0],["2018-07-04",8568.42,8568.42,8568.42,8568.42,0],["2018-07-05",9133.01,9133.01,8634.85,8634.85,70],["2018-07-06",8634.85,8634.85,8634.85,8634.85,0],["2018-07-09",8634.85,8634.85,8634.85,8634.85,1600],["2018-07-10",8634.85,8634.85,8634.85,8634.85,0],["2018-07-11",8037.05,8037.05,8037.05,8037.05,10],["2018-07-12",8302.74,8302.74,8302.74,8302.74,10],["2018-07-13",8302.74,8302.74,8302.74,8302.74,0],["2018-07-16",8302.74,8302.74,7904.21,7904.21,680],["2018-07-17",7904.21,7904.21,7904.21,7904.21,0],["2018-07-18",7970.63,7970.63,7970.63,7970.63,480],["2018-07-19",7771.36,7771.36,7771.36,7771.36,10],["2018-07-20",7771.36,7771.36,7771.36,7771.36,0],["2018-07-23",7771.36,7771.36,7671.73,7671.73,2400],["2018-07-24",7638.52,7638.52,7638.52,7638.52,240],["2018-07-25",7638.52,7638.52,7638.52,7638.52,480],["2018-07-26",7970.63,7970.63,7937.42,7970.63,3300],["2018-07-27",7970.63,7970.63,7970.63,7970.63,0],["2018-07-30",7937.42,7970.63,7937.42,7970.63,120],["2018-07-31",7970.63,7970.63,7970.63,7970.63,0],["2018-08-01",7970.63,7970.63,7970.63,7970.63,3200],["2018-08-02",7970.63,7970.63,7970.63,7970.63,0],["2018-08-03",7970.63,7970.63,7970.63,7970.63,0],["2018-08-06",7970.63,7970.63,7970.63,7970.63,0],["2018-08-07",7970.63,7970.63,7970.63,7970.63,0],["2018-08-08",7605.31,7605.31,7572.1,7572.1,2000],["2018-08-09",7970.63,8037.05,7970.63,8037.05,30],["2018-08-10",7970.63,8369.16,7970.63,8369.16,30],["2018-08-13",8435.58,8435.58,7804.57,7804.57,3020],["2018-08-14",7638.52,7970.63,7638.52,7970.63,2090],["2018-08-15",7970.63,7970.63,7970.63,7970.63,0],["2018-08-16",7970.63,7970.63,7970.63,7970.63,4430],["2018-08-17",7970.63,7970.63,7970.63,7970.63,3000],["2018-08-20",7970.63,7970.63,7970.63,7970.63,0],["2018-08-21",7970.63,7970.63,7970.63,7970.63,0],["2018-08-22",8169.89,8502.0,8169.89,8502.0,13270],["2018-08-23",8767.69,8767.69,8236.31,8236.31,2740],["2018-08-24",8634.85,8634.85,8634.85,8634.85,16980],["2018-08-27",8103.47,8103.47,8103.47,8103.47,6000],["2018-08-28",7572.1,7572.1,7572.1,7572.1,1100],["2018-08-29",8070.26,8070.26,8070.26,8070.26,30],["2018-08-30",8070.26,8070.26,8070.26,8070.26,140],["2018-08-31",8369.16,8568.42,8369.16,8568.42,51400],["2018-09-04",8568.42,8568.42,8103.47,8103.47,3200],["2018-09-05",8136.68,8203.1,8136.68,8203.1,3820],["2018-09-06",8203.1,8203.1,8203.1,8203.1,0],["2018-09-07",7704.94,7704.94,7704.94,7704.94,500],["2018-09-10",8236.31,8236.31,8236.31,8236.31,510],["2018-09-11",8734.48,8734.48,8435.58,8435.58,220],["2018-09-12",8634.85,8834.11,8468.79,8834.11,5700],["2018-09-13",8435.58,8435.58,8435.58,8435.58,1360],["2018-09-14",8502.0,8767.69,8502.0,8502.0,7080],["2018-09-17",8302.74,8800.9,8302.74,8302.74,590],["2018-09-18",8701.27,8701.27,8502.0,8502.0,310],["2018-09-19",8502.0,8502.0,8502.0,8502.0,0],["2018-09-20",8502.0,8502.0,8502.0,8502.0,5240],["2018-09-21",8568.42,8634.85,8568.42,8634.85,2040],["2018-09-24",8502.0,8634.85,8502.0,8634.85,3380],["2018-09-25",8634.85,8634.85,8302.74,8302.74,20130],["2018-09-26",8302.74,8502.0,8302.74,8502.0,23000],["2018-09-27",8435.58,8634.85,8435.58,8502.0,25440],["2018-09-28",8369.16,8701.27,8369.16,8435.58,14030],["2018-10-01",8435.58,8435.58,8435.58,8435.58,2020],["2018-10-02",8435.58,8502.0,8435.58,8502.0,5100],["2018-10-03",8302.74,8767.69,8302.74,8767.69,11830],["2018-10-04",9166.22,9166.22,8302.74,8966.96,610],["2018-10-05",8369.16,8502.0,8369.16,8502.0,1200],["2018-10-08",8701.27,8701.27,8535.21,8535.21,1080],["2018-10-09",8634.85,8634.85,8502.0,8502.0,410],["2018-10-10",8502.0,8502.0,8502.0,8502.0,0],["2018-10-11",8103.47,8502.0,8103.47,8502.0,410],["2018-10-12",8634.85,8701.27,8502.0,8502.0,11550],["2018-10-15",8502.0,8502.0,8502.0,8502.0,5000],["2018-10-16",8900.53,8900.53,8900.53,8900.53,10],["2018-10-17",8502.0,8502.0,8502.0,8502.0,200],["2018-10-18",8502.0,8502.0,8502.0,8502.0,550],["2018-10-19",8502.0,8502.0,8502.0,8502.0,0],["2018-10-22",8502.0,8502.0,8502.0,8502.0,0],["2018-10-23",8502.0,8502.0,8502.0,8502.0,0],["2018-10-24",8966.96,8966.96,8966.96,8966.96,10],["2018-10-25",8966.96,8966.96,8966.96,8966.96,0],["2018-10-26",8966.96,8966.96,8966.96,8966.96,50],["2018-10-29",8966.96,8966.96,8966.96,8966.96,0],["2018-10-30",8502.0,8502.0,8502.0,8502.0,200],["2018-10-31",8435.58,8435.58,8070.26,8070.26,320],["2018-11-01",8070.26,8070.26,8070.26,8070.26,0],["2018-11-02",8070.26,8070.26,8070.26,8070.26,0],["2018-11-05",8070.26,8070.26,8070.26,8070.26,0],["2018-11-06",8070.26,8070.26,8070.26,8070.26,0],["2018-11-07",7704.94,7704.94,7704.94,7704.94,10],["2018-11-08",8236.31,8236.31,8037.05,8037.05,120],["2018-11-09",7638.52,7638.52,7638.52,7638.52,10],["2018-11-12",7306.41,7306.41,7306.41,7306.41,10],["2018-11-13",7804.57,7804.57,7804.57,7804.57,10],["2018-11-14",7804.57,7804.57,7804.57,7804.57,0],["2018-11-15",7804.57,7804.57,7804.57,7804.57,0],["2018-11-16",7804.57,7804.57,7804.57,7804.57,0],["2018-11-19",7804.57,7804.57,7804.57,7804.57,0],["2018-11-20",7804.57,7804.57,7804.57,7804.57,0],["2018-11-21",7804.57,7804.57,7804.57,7804.57,0],["2018-11-22",7804.57,7804.57,7804.57,7804.57,0],["2018-11-23",7804.57,7804.57,7804.57,7804.57,0],["2018-11-26",7804.57,7804.57,7804.57,7804.57,100],["2018-11-27",7804.57,7804.57,7804.57,7804.57,0],["2018-11-28",7804.57,7804.57,7804.57,7804.57,0],["2018-11-29",7804.57,7804.57,7804.57,7804.57,0],["2018-11-30",7804.57,7804.57,7804.57,7804.57,0],["2018-12-03",7804.57,7804.57,7804.57,7804.57,0],["2018-12-04",7804.57,7804.57,7804.57,7804.57,0],["2018-12-05",7804.57,7804.57,7804.57,7804.57,0],["2018-12-06",7804.57,7804.57,7804.57,7804.57,0],["2018-12-07",7804.57,7804.57,7804.57,7804.57,0],["2018-12-10",7306.41,7306.41,7306.41,7306.41,80],["2018-12-11",7804.57,7804.57,7804.57,7804.57,160],["2018-12-12",7804.57,7804.57,7804.57,7804.57,0],["2018-12-13",7804.57,7804.57,7804.57,7804.57,0],["2018-12-14",7339.62,7339.62,7339.62,7339.62,30],["2018-12-17",7837.78,7837.78,7837.78,7837.78,70],["2018-12-18",7306.41,7970.63,7306.41,7970.63,4530],["2018-12-19",7970.63,7970.63,7970.63,7970.63,0],["2018-12-20",7970.63,7970.63,7970.63,7970.63,100],["2018-12-21",7572.1,7572.1,7505.67,7505.67,50],["2018-12-24",7505.67,7505.67,7505.67,7505.67,0],["2018-12-25",7505.67,7505.67,7505.67,7505.67,0],["2018-12-26",7505.67,7505.67,7505.67,7505.67,0],["2018-12-27",7505.67,7505.67,7505.67,7505.67,0],["2018-12-28",7505.67,7505.67,7505.67,7505.67,0],["2019-01-02",7306.41,7306.41,7306.41,7306.41,1000],["2019-01-03",7306.41,7306.41,7306.41,7306.41,80],["2019-01-04",7306.41,7306.41,7306.41,7306.41,0],["2019-01-07",7306.41,7306.41,7306.41,7306.41,0],["2019-01-08",7306.41,7306.41,7306.41,7306.41,0],["2019-01-09",7804.57,7804.57,7804.57,7804.57,50],["2019-01-10",8302.74,8302.74,8302.74,8302.74,350],["2019-01-11",8435.58,8834.11,8435.58,8834.11,40],["2019-01-14",9431.91,9431.91,8966.96,8966.96,40],["2019-01-15",8634.85,8634.85,8634.85,8634.85,2000],["2019-01-16",8634.85,8634.85,8634.85,8634.85,0],["2019-01-17",8634.85,8634.85,8634.85,8634.85,0],["2019-01-18",8634.85,8634.85,8634.85,8634.85,120],["2019-01-21",8634.85,8634.85,8634.85,8634.85,0],["2019-01-22",8634.85,8634.85,8634.85,8634.85,0],["2019-01-23",8634.85,8634.85,8634.85,8634.85,0],["2019-01-24",8037.05,8037.05,8037.05,8037.05,20],["2019-01-25",8568.42,8568.42,8568.42,8568.42,100],["2019-01-28",7970.63,7970.63,7970.63,7970.63,310],["2019-01-29",7505.67,8302.74,7505.67,8302.74,30],["2019-01-30",8302.74,8302.74,8302.74,8302.74,0],["2019-01-31",8302.74,8302.74,8302.74,8302.74,0],["2019-02-01",8302.74,8302.74,8302.74,8302.74,0],["2019-02-11",8302.74,8302.74,7937.42,7937.42,1520],["2019-02-12",8302.74,8468.79,7970.63,7970.63,670],["2019-02-13",7970.63,7970.63,7472.46,7472.46,80],["2019-02-14",7771.36,7970.63,7771.36,7970.63,570],["2019-02-15",7970.63,7970.63,7970.63,7970.63,0],["2019-02-18",7605.31,7605.31,7605.31,7605.31,10],["2019-02-19",8136.68,8136.68,8136.68,8136.68,90],["2019-02-20",8634.85,8634.85,8634.85,8634.85,10],["2019-02-21",8966.96,8966.96,8103.47,8966.96,6220],["2019-02-22",9033.38,9033.38,8966.96,8966.96,22220],["2019-02-25",8966.96,9033.38,8966.96,9033.38,6850],["2019-02-26",9166.22,9166.22,9033.38,9033.38,3730],["2019-02-27",8634.85,8634.85,8634.85,8634.85,10],["2019-02-28",8634.85,8634.85,8634.85,8634.85,0],["2019-03-01",9000.17,9033.38,9000.17,9033.38,4020],["2019-03-04",9232.64,9232.64,9232.64,9232.64,5240],["2019-03-05",9232.64,9232.64,9232.64,9232.64,12000],["2019-03-06",9033.38,9232.64,9033.38,9232.64,1100],["2019-03-07",9033.38,9033.38,9033.38,9033.38,17000],["2019-03-08",9033.38,9033.38,9033.38,9033.38,3040],["2019-03-11",9033.38,9066.59,9033.38,9066.59,8560],["2019-03-12",9033.38,9033.38,9033.38,9033.38,1300],["2019-03-13",9033.38,9066.59,9033.38,9066.59,5520],["2019-03-14",9697.6,9697.6,9697.6,9697.6,1000],["2019-03-15",9963.28,9963.28,9963.28,9963.28,100],["2019-03-18",9963.28,9963.28,9963.28,9963.28,0],["2019-03-19",9963.28,9963.28,9963.28,9963.28,0],["2019-03-20",9963.28,9963.28,9963.28,9963.28,0],["2019-03-21",9431.91,9963.28,9431.91,9963.28,2100],["2019-03-22",9963.28,9963.28,9963.28,9963.28,1050],["2019-03-25",9963.28,9963.28,9963.28,9963.28,0],["2019-03-26",9830.44,9830.44,9830.44,9830.44,410],["2019-03-27",9830.44,9830.44,9830.44,9830.44,20],["2019-03-28",9631.17,9631.17,9631.17,9631.17,30],["2019-03-29",9631.17,9631.17,9631.17,9631.17,0],["2019-04-01",9033.38,9033.38,9033.38,9033.38,10],["2019-04-02",9033.38,9033.38,9033.38,9033.38,0],["2019-04-03",9664.39,9664.39,9664.39,9664.39,40],["2019-04-04",9631.17,9631.17,9631.17,9631.17,10000],["2019-04-05",9631.17,9631.17,9631.17,9631.17,0],["2019-04-08",9697.6,9697.6,9631.17,9631.17,10620],["2019-04-09",9299.07,9631.17,9299.07,9631.17,1010],["2019-04-10",9631.17,9631.17,9631.17,9631.17,0],["2019-04-11",9631.17,9631.17,9631.17,9631.17,0],["2019-04-12",9631.17,9631.17,9631.17,9631.17,10000],["2019-04-16",9431.91,9431.91,9431.91,9431.91,1000],["2019-04-17",8966.96,9299.07,8966.96,9299.07,2420],["2019-04-18",8966.96,9033.38,8966.96,9033.38,3660],["2019-04-19",9033.38,9033.38,9033.38,9033.38,10],["2019-04-22",9033.38,9033.38,9033.38,9033.38,30],["2019-04-23",9332.28,9332.28,9332.28,9332.28,3300],["2019-04-24",9332.28,9332.28,9332.28,9332.28,0],["2019-04-25",9332.28,9332.28,9332.28,9332.28,0],["2019-04-26",9498.33,9498.33,9498.33,9498.33,37000],["2019-05-02",9498.33,9498.33,9498.33,9498.33,0],["2019-05-03",9498.33,9498.33,9498.33,9498.33,0],["2019-05-06",9498.33,9498.33,9498.33,9498.33,0],["2019-05-07",9498.33,9498.33,9498.33,9498.33,0],["2019-05-08",9498.33,9498.33,9498.33,9498.33,0],["2019-05-09",9498.33,9498.33,9498.33,9498.33,0],["2019-05-10",9498.33,9498.33,9498.33,9498.33,0],["2019-05-13",9498.33,9498.33,8900.53,8900.53,50],["2019-05-14",8402.37,9498.33,8302.74,9498.33,2910],["2019-05-15",8834.11,8834.11,8834.11,8834.11,10],["2019-05-16",8634.85,8634.85,8634.85,8634.85,30],["2019-05-17",8634.85,8767.69,8634.85,8634.85,50],["2019-05-20",9199.43,9232.64,8634.85,9232.64,8260],["2019-05-21",9863.65,9863.65,9863.65,9863.65,139870],["2019-05-22",9863.65,9863.65,9863.65,9863.65,420],["2019-05-23",9631.17,9631.17,9631.17,9631.17,10],["2019-05-24",9099.8,9631.17,9099.8,9232.64,4710],["2019-05-27",9299.07,9797.23,9232.64,9299.07,1530],["2019-05-28",9299.07,9863.65,9299.07,9863.65,220],["2019-05-29",9863.65,9863.65,9332.28,9332.28,1010],["2019-05-30",9332.28,9332.28,9332.28,9332.28,0],["2019-05-31",9937.81,9937.81,9937.81,9937.81,1000],["2019-06-03",9937.81,9937.81,9937.81,9937.81,0],["2019-06-04",9830.95,9830.95,9830.95,9830.95,5000],["2019-06-05",9830.95,10329.62,9830.95,10329.62,5030],["2019-06-06",10329.62,10329.62,10329.62,10329.62,0],["2019-06-07",10329.62,10329.62,10329.62,10329.62,0],["2019-06-10",10329.62,10329.62,10329.62,10329.62,0],["2019-06-11",10329.62,10329.62,10329.62,10329.62,0],["2019-06-12",10329.62,10329.62,10329.62,10329.62,0],["2019-06-13",10329.62,10329.62,10329.62,10329.62,0],["2019-06-14",10329.62,10329.62,10329.62,10329.62,0],["2019-06-17",9688.47,9688.47,9688.47,9688.47,700],["2019-06-18",9688.47,9688.47,9688.47,9688.47,0],["2019-06-19",9973.42,10329.62,9973.42,10329.62,6000],["2019-06-20",9795.33,9795.33,9795.33,9795.33,10],["2019-06-21",9795.33,9795.33,9795.33,9795.33,0],["2019-06-24",9795.33,9830.95,9724.09,9830.95,22880],["2019-06-25",9902.19,9902.19,9902.19,9902.19,20],["2019-06-26",9902.19,9902.19,9902.19,9902.19,0],["2019-06-27",9973.42,10115.9,9973.42,9973.42,18130],["2019-06-28",9973.42,9973.42,9973.42,9973.42,1550],["2019-07-01",9973.42,9973.42,9973.42,9973.42,800],["2019-07-02",9973.42,10650.19,9973.42,10650.19,10000],["2019-07-03",10650.19,10650.19,10650.19,10650.19,0],["2019-07-04",10650.19,10650.19,10650.19,10650.19,0],["2019-07-05",9973.42,9973.42,9973.42,9973.42,1070],["2019-07-08",10614.57,10614.57,10614.57,10614.57,2000],["2019-07-09",10614.57,10614.57,10614.57,10614.57,0],["2019-07-10",10614.57,10614.57,10614.57,10614.57,0],["2019-07-11",10614.57,10614.57,10614.57,10614.57,0],["2019-07-12",10009.04,10009.04,9973.42,9973.42,3000],["2019-07-15",9759.71,9973.42,9759.71,9973.42,2020],["2019-07-16",10543.33,10543.33,10543.33,10543.33,2000],["2019-07-17",9973.42,9973.42,9973.42,9973.42,4550],["2019-07-18",9973.42,9973.42,9973.42,9973.42,0],["2019-07-19",9973.42,9973.42,9973.42,9973.42,90],["2019-07-22",9973.42,9973.42,9973.42,9973.42,0],["2019-07-23",9973.42,10614.57,9973.42,10614.57,8270],["2019-07-24",10614.57,10614.57,10614.57,10614.57,0],["2019-07-25",10044.66,10044.66,9973.42,9973.42,10000],["2019-07-26",10543.33,10578.95,10543.33,10578.95,2030],["2019-07-29",10578.95,10578.95,10578.95,10578.95,0],["2019-07-30",10578.95,10578.95,10578.95,10578.95,0],["2019-07-31",10578.95,10578.95,10578.95,10578.95,0],["2019-08-01",10757.05,10757.05,10757.05,10757.05,150],["2019-08-02",10757.05,10757.05,10329.62,10329.62,2100],["2019-08-05",10757.05,11042.01,10685.81,11042.01,12400],["2019-08-06",11398.2,11398.2,11042.01,11184.48,4780],["2019-08-07",11042.01,11042.01,10436.48,10436.48,1010],["2019-08-08",10080.28,11148.86,10080.28,11042.01,3840],["2019-08-09",11042.01,11042.01,11042.01,11042.01,1000],["2019-08-12",11042.01,11042.01,11042.01,11042.01,280],["2019-08-13",11362.58,11398.2,11362.58,11398.2,510],["2019-08-14",11968.11,11968.11,11042.01,11968.11,2210],["2019-08-15",11148.86,11754.39,11148.86,11754.39,8490],["2019-08-16",12466.78,12466.78,12466.78,12466.78,10],["2019-08-19",11611.92,12822.97,11611.92,12822.97,1010],["2019-08-20",12110.59,12110.59,12110.59,12110.59,180],["2019-08-21",12110.59,12110.59,11398.2,11968.11,1400],["2019-08-22",11184.48,11184.48,11184.48,11184.48,10],["2019-08-23",11398.2,11540.68,11184.48,11540.68,5670],["2019-08-26",11540.68,11540.68,11540.68,11540.68,500],["2019-08-27",11469.44,11469.44,11469.44,11469.44,20],["2019-08-28",11469.44,11469.44,11469.44,11469.44,500],["2019-08-29",11113.24,11968.11,11113.24,11968.11,1190],["2019-08-30",11968.11,11968.11,11255.72,11255.72,1510],["2019-09-03",11255.72,11255.72,11255.72,11255.72,10170],["2019-09-04",11255.72,11255.72,11255.72,11255.72,0],["2019-09-05",11255.72,11255.72,11255.72,11255.72,3320],["2019-09-06",11255.72,11255.72,11255.72,11255.72,0],["2019-09-09",11540.68,11540.68,11540.68,11540.68,200],["2019-09-10",11255.72,11255.72,11255.72,11255.72,1200],["2019-09-11",11540.68,11540.68,11540.68,11540.68,100],["2019-09-12",11540.68,11540.68,11540.68,11540.68,0],["2019-09-13",11540.68,11540.68,11540.68,11540.68,0],["2019-09-16",10935.15,11683.15,10935.15,11683.15,500],["2019-09-17",11006.39,11683.15,10970.77,11683.15,630],["2019-09-18",11683.15,11683.15,11683.15,11683.15,0],["2019-09-19",11006.39,11006.39,10970.77,10970.77,3010],["2019-09-20",10685.81,11398.2,10685.81,11398.2,1470],["2019-09-23",11398.2,11398.2,11398.2,11398.2,108000],["2019-09-24",10685.81,10685.81,10685.81,10685.81,30],["2019-09-25",10685.81,10685.81,10685.81,10685.81,14090],["2019-09-26",10685.81,10685.81,10685.81,10685.81,0],["2019-09-27",10080.28,11220.1,10080.28,11220.1,400],["2019-09-30",11968.11,11968.11,11968.11,11968.11,400],["2019-10-01",11968.11,11968.11,11968.11,11968.11,0],["2019-10-02",11148.86,11754.39,11148.86,11148.86,2700],["2019-10-03",11148.86,11148.86,11148.86,11148.86,0],["2019-10-04",11148.86,11326.96,11148.86,11326.96,1100],["2019-10-07",10721.43,11362.58,10721.43,11362.58,230],["2019-10-08",10757.05,11398.2,10757.05,11398.2,230],["2019-10-09",11398.2,11398.2,11398.2,11398.2,0],["2019-10-10",10792.67,10792.67,10792.67,10792.67,10],["2019-10-11",10828.29,11540.68,10828.29,10828.29,37640],["2019-10-14",10721.43,10721.43,10721.43,10721.43,10],["2019-10-15",10721.43,10721.43,10721.43,10721.43,0],["2019-10-16",10721.43,10721.43,10721.43,10721.43,0],["2019-10-17",10721.43,10721.43,10721.43,10721.43,0],["2019-10-18",10721.43,10721.43,10721.43,10721.43,0],["2019-10-21",10721.43,10721.43,10721.43,10721.43,0],["2019-10-22",10436.48,10436.48,10436.48,10436.48,150],["2019-10-23",10436.48,10436.48,10436.48,10436.48,0],["2019-10-24",10436.48,10436.48,10436.48,10436.48,0],["2019-10-25",10009.04,10009.04,10009.04,10009.04,20],["2019-10-28",10009.04,10009.04,10009.04,10009.04,0],["2019-10-29",10009.04,10009.04,10009.04,10009.04,0],["2019-10-30",9439.13,9439.13,9439.13,9439.13,250],["2019-10-31",10080.28,10080.28,10080.28,10080.28,1820],["2019-11-01",10080.28,10080.28,10080.28,10080.28,0],["2019-11-04",10685.81,10685.81,10685.81,10685.81,130],["2019-11-05",10685.81,10685.81,10685.81,10685.81,1200],["2019-11-06",10685.81,10685.81,10685.81,10685.81,0],["2019-11-07",10685.81,10685.81,10685.81,10685.81,0],["2019-11-08",10685.81,10685.81,10685.81,10685.81,10],["2019-11-11",11255.72,11255.72,11255.72,11255.72,10],["2019-11-12",11255.72,11255.72,11255.72,11255.72,0],["2019-11-13",10685.81,10685.81,10685.81,10685.81,10],["2019-11-14",10685.81,10685.81,10685.81,10685.81,0],["2019-11-15",10685.81,10685.81,10685.81,10685.81,0],["2019-11-18",10685.81,10685.81,10685.81,10685.81,0],["2019-11-19",10685.81,10685.81,10685.81,10685.81,0],["2019-11-20",11042.01,11042.01,11042.01,11042.01,900],["2019-11-21",11042.01,11042.01,11042.01,11042.01,4680],["2019-11-22",11042.01,11042.01,11042.01,11042.01,2000],["2019-11-25",11042.01,11042.01,11042.01,11042.01,690],["2019-11-26",11042.01,11042.01,11042.01,11042.01,1130],["2019-11-27",11042.01,11042.01,11042.01,11042.01,4800],["2019-11-28",11042.01,11042.01,11042.01,11042.01,2710],["2019-11-29",10685.81,10685.81,10685.81,10685.81,2960],["2019-12-02",10685.81,10685.81,10685.81,10685.81,3700],["2019-12-03",10685.81,10685.81,10685.81,10685.81,0],["2019-12-04",10685.81,10685.81,10685.81,10685.81,0],["2019-12-05",10685.81,10685.81,10685.81,10685.81,300],["2019-12-06",10685.81,10685.81,10685.81,10685.81,0],["2019-12-09",10685.81,10685.81,10685.81,10685.81,0],["2019-12-10",10685.81,10685.81,10685.81,10685.81,0],["2019-12-11",10685.81,10685.81,10685.81,10685.81,0],["2019-12-12",10685.81,10685.81,10685.81,10685.81,0],["2019-12-13",10685.81,10685.81,10685.81,10685.81,0],["2019-12-16",10685.81,10685.81,10685.81,10685.81,0],["2019-12-17",10685.81,10685.81,10685.81,10685.81,0],["2019-12-18",11398.2,11398.2,11398.2,11398.2,100],["2019-12-19",11398.2,11398.2,11398.2,11398.2,0],["2019-12-20",12039.35,12039.35,12039.35,12039.35,20],["2019-12-23",12039.35,12039.35,12039.35,12039.35,0],["2019-12-24",12039.35,12039.35,12039.35,12039.35,0],["2019-12-25",12039.35,12039.35,12039.35,12039.35,0],["2019-12-26",12039.35,12039.35,12039.35,12039.35,0],["2019-12-27",12039.35,12039.35,12039.35,12039.35,0],["2019-12-30",12039.35,12039.35,12039.35,12039.35,0],["2019-12-31",12039.35,12039.35,12039.35,12039.35,0],["2020-01-02",11220.1,12680.5,11220.1,12680.5,310],["2020-01-03",12680.5,12680.5,12680.5,12680.5,0],["2020-01-06",12680.5,12680.5,12680.5,12680.5,0],["2020-01-07",11825.63,11825.63,11825.63,11825.63,10],["2020-01-08",11006.39,12609.26,11006.39,12609.26,120],["2020-01-09",11754.39,12751.74,11754.39,12751.74,40],["2020-01-10",11861.25,11861.25,11861.25,11861.25,10],["2020-01-13",11042.01,11042.01,11042.01,11042.01,10],["2020-01-14",10294.0,10294.0,10294.0,10294.0,1000],["2020-01-15",10294.0,10294.0,10294.0,10294.0,0],["2020-01-16",10294.0,10294.0,10294.0,10294.0,0],["2020-01-17",9581.61,9581.61,9581.61,9581.61,1000],["2020-01-20",9581.61,9581.61,9581.61,9581.61,0],["2020-01-21",9581.61,9581.61,9581.61,9581.61,0],["2020-01-22",9581.61,9581.61,9581.61,9581.61,0],["2020-01-30",9011.7,9011.7,9011.7,9011.7,10],["2020-01-31",9011.7,9011.7,9011.7,9011.7,0],["2020-02-03",9011.7,9011.7,9011.7,9011.7,1000],["2020-02-04",9011.7,9011.7,9011.7,9011.7,0],["2020-02-05",9011.7,9011.7,9011.7,9011.7,0],["2020-02-06",9047.32,9047.32,9047.32,9047.32,400],["2020-02-07",9652.85,9652.85,8477.41,8477.41,40],["2020-02-10",9047.32,9047.32,8548.65,8548.65,20],["2020-02-11",8619.89,8619.89,8548.65,8548.65,4420],["2020-02-12",8014.36,9118.56,8014.36,9118.56,1010],["2020-02-13",9724.09,9724.09,9724.09,9724.09,900],["2020-02-14",9047.32,10400.86,9047.32,10400.86,110],["2020-02-17",10400.86,10400.86,10400.86,10400.86,0],["2020-02-18",9688.47,9688.47,9688.47,9688.47,150],["2020-02-19",9261.04,9261.04,9047.32,9047.32,3920],["2020-02-20",9047.32,9047.32,9047.32,9047.32,0],["2020-02-21",9652.85,9652.85,9652.85,9652.85,10],["2020-02-24",9902.19,9902.19,9902.19,9902.19,10],["2020-02-25",10543.33,10543.33,10543.33,10543.33,10],["2020-02-26",10543.33,10543.33,10543.33,10543.33,10],["2020-02-27",9830.95,9830.95,9830.95,9830.95,1050],["2020-02-28",9261.04,9261.04,9261.04,9261.04,500],["2020-03-02",8691.13,8691.13,8691.13,8691.13,10],["2020-03-03",8691.13,8691.13,8691.13,8691.13,0],["2020-03-04",8762.37,8762.37,8762.37,8762.37,4700],["2020-03-05",8762.37,8762.37,8762.37,8762.37,0],["2020-03-06",8762.37,8762.37,8762.37,8762.37,0],["2020-03-09",8762.37,8762.37,8762.37,8762.37,0],["2020-03-10",8833.6,9189.8,8833.6,9189.8,450],["2020-03-11",9261.04,9261.04,8904.84,8904.84,4470],["2020-03-12",8904.84,9474.75,8904.84,8904.84,10990],["2020-03-13",8548.65,8548.65,8548.65,8548.65,80],["2020-03-16",7978.74,7978.74,7978.74,7978.74,50],["2020-03-17",8513.03,8513.03,8513.03,8513.03,10],["2020-03-18",9082.94,9082.94,9082.94,9082.94,1000],["2020-03-19",8477.41,9082.94,8477.41,8548.65,6050],["2020-03-20",8833.6,9118.56,8833.6,9118.56,110],["2020-03-23",9688.47,9724.09,9261.04,9724.09,143170],["2020-03-24",9189.8,9724.09,9189.8,9724.09,510],["2020-03-25",9973.42,9973.42,9261.04,9973.42,910],["2020-03-26",9403.51,9403.51,9403.51,9403.51,600],["2020-03-27",8976.08,8976.08,8976.08,8976.08,600],["2020-03-30",8940.46,9581.61,8406.17,8406.17,26340],["2020-03-31",8976.08,8976.08,8976.08,8976.08,10],["2020-04-01",9581.61,9581.61,9581.61,9581.61,3000],["2020-04-03",9617.23,9617.23,9617.23,9617.23,2120],["2020-04-06",9617.23,10222.76,9189.8,10222.76,6020],["2020-04-07",9617.23,10935.15,9617.23,10935.15,510],["2020-04-08",10685.81,10935.15,10685.81,10935.15,70],["2020-04-09",10329.62,10329.62,10329.62,10329.62,20],["2020-04-10",9688.47,9759.71,9688.47,9688.47,3390],["2020-04-13",9688.47,9688.47,9189.8,9189.8,3500],["2020-04-14",9189.8,9189.8,9189.8,9189.8,30],["2020-04-15",9189.8,9830.95,9189.8,9830.95,2660],["2020-04-16",10507.72,10507.72,9973.42,10329.62,6030],["2020-04-17",11042.01,11042.01,11042.01,11042.01,25790],["2020-04-20",11790.01,11790.01,10685.81,11042.01,4890],["2020-04-21",10685.81,10685.81,10472.1,10685.81,5180],["2020-04-22",10329.62,11433.82,10329.62,11433.82,87290],["2020-04-23",10757.05,11398.2,10757.05,11398.2,900],["2020-04-24",10792.67,10828.29,10792.67,10828.29,570],["2020-04-27",11398.2,11576.3,10899.53,10899.53,35550],["2020-04-28",10757.05,11647.54,10757.05,11077.63,39730],["2020-04-29",10578.95,10792.67,10578.95,10792.67,1500],["2020-05-04",10685.81,11540.68,10685.81,11540.68,51030],["2020-05-05",11077.63,11932.49,11077.63,11932.49,27050],["2020-05-06",11968.11,12253.06,11968.11,12146.21,14170],["2020-05-07",11398.2,12965.45,11398.2,12965.45,133490],["2020-05-08",12894.21,12894.21,12110.59,12110.59,3340],["2020-05-11",11896.87,12894.21,11825.63,11825.63,2520],["2020-05-12",11861.25,12110.59,11861.25,12110.59,710],["2020-05-13",12466.78,12466.78,11469.44,12110.59,22170],["2020-05-14",11896.87,12181.83,11896.87,12039.35,4910],["2020-05-15",11540.68,12324.3,11540.68,11790.01,530],["2020-05-18",11790.01,12217.45,11469.44,11932.49,13050],["2020-05-19",11505.06,12751.74,11505.06,12181.83,39580],["2020-05-20",12288.68,13001.07,12288.68,12466.78,85860],["2020-05-21",13321.65,13321.65,12253.06,13179.17,1480],["2020-05-22",13891.56,13891.56,12502.4,12538.02,1170],["2020-05-25",12110.59,12110.59,11754.39,11968.11,890],["2020-05-26",11968.11,12787.36,11968.11,12787.36,32160],["2020-05-27",13535.36,13677.84,12858.59,13677.84,41040],["2020-05-28",13891.56,14603.94,13535.36,14603.94,147530],["2020-05-29",14603.94,14746.42,13642.22,14318.99,2570],["2020-06-01",13321.65,14675.18,13321.65,13642.22,2960],["2020-06-02",13036.69,13107.93,13036.69,13107.93,1560],["2020-06-03",13107.93,13891.56,12822.97,12894.21,2740],["2020-06-04",12217.45,12965.45,12217.45,12965.45,5590],["2020-06-05",13820.32,13855.94,13820.32,13855.94,3100],["2020-06-08",13855.94,14817.66,13855.94,14817.66,67330],["2020-06-09",14817.66,14817.66,14817.66,14817.66,3040],["2020-06-10",15316.33,15850.62,13820.32,15850.62,26600],["2020-06-11",16954.82,16954.82,14746.42,14746.42,4700],["2020-06-12",14746.42,15672.52,14247.75,15672.52,2860],["2020-06-15",14960.14,14960.14,14960.14,14960.14,7400],["2020-06-16",13927.18,14888.9,13927.18,13962.79,4010],["2020-06-17",13464.12,13820.32,13107.93,13820.32,110],["2020-06-18",13820.32,13820.32,13820.32,13820.32,50],["2020-06-19",13107.93,14782.04,13107.93,14782.04,11880],["2020-06-22",13820.32,15672.52,13820.32,15672.52,40],["2020-06-23",15672.52,15672.52,15672.52,15672.52,0],["2020-06-24",15672.52,15672.52,14603.94,14603.94,1250],["2020-06-25",15601.29,15601.29,14603.94,14603.94,60],["2020-06-26",15601.29,15601.29,14960.14,14960.14,8190],["2020-06-29",13962.79,15993.1,13962.79,15993.1,30],["2020-06-30",14888.9,14960.14,14888.9,14960.14,50],["2020-07-01",14034.03,15815.0,14034.03,15815.0,40],["2020-07-02",16384.91,16384.91,14710.8,14746.42,1290],["2020-07-03",15672.52,15743.76,13820.32,15743.76,16630],["2020-07-06",14675.18,15743.76,14675.18,15743.76,80],["2020-07-07",14746.42,16171.2,14675.18,14675.18,900],["2020-07-08",13962.79,13962.79,13891.56,13891.56,2010],["2020-07-09",14746.42,14746.42,13749.08,14603.94,950],["2020-07-10",15601.29,15601.29,14390.23,14817.66,3080],["2020-07-13",15601.29,15601.29,15601.29,15601.29,10],["2020-07-14",15672.52,16028.72,15565.67,16028.72,2560],["2020-07-15",16028.72,16028.72,16028.72,16028.72,520],["2020-07-16",16028.72,16028.72,16028.72,16028.72,30],["2020-07-17",16028.72,16028.72,16028.72,16028.72,550],["2020-07-20",14960.14,17132.92,14960.14,17097.3,30580],["2020-07-21",15919.49,16717.36,15919.49,16717.36,30],["2020-07-22",15577.54,16641.37,15577.54,16641.37,200],["2020-07-23",15957.48,17781.19,15957.48,17781.19,484380],["2020-07-24",17781.19,18921.01,16565.38,18921.01,8390],["2020-07-27",18921.01,18997.0,18921.01,18997.0,1010],["2020-07-28",18237.12,20136.82,18237.12,20136.82,4070],["2020-07-29",19224.96,19376.94,19224.96,19376.94,1170],["2020-07-30",18047.15,18047.15,18047.15,18047.15,130],["2020-07-31",16793.35,16793.35,16793.35,16793.35,750],["2020-08-03",15653.53,15919.49,15653.53,15691.52,690],["2020-08-04",15273.59,15273.59,14817.66,14817.66,270],["2020-08-05",14057.78,14513.71,14057.78,14513.71,3030],["2020-08-06",14057.78,14589.7,14057.78,14589.7,1210],["2020-08-07",14057.78,15577.54,14057.78,15577.54,3150],["2020-08-10",14665.68,16641.37,14665.68,15197.6,1290],["2020-08-11",14589.7,16261.43,14589.7,15311.58,1270],["2020-08-12",16375.41,16375.41,14513.71,14893.65,5300],["2020-08-13",15919.49,15919.49,15919.49,15919.49,11350],["2020-08-14",15197.6,17021.31,15197.6,15349.58,7270],["2020-08-17",16337.42,16413.41,16337.42,16413.41,1850],["2020-08-18",16413.41,16565.38,16413.41,16565.38,1770],["2020-08-19",15729.52,17705.2,15729.52,16261.43,3480],["2020-08-20",15501.55,15957.48,15501.55,15957.48,1180],["2020-08-21",15615.53,17059.31,15615.53,16033.47,1330],["2020-08-24",15653.53,15653.53,15653.53,15653.53,900],["2020-08-25",15653.53,16717.36,15653.53,16717.36,1360],["2020-08-26",15957.48,17477.24,15957.48,17477.24,510],["2020-08-27",16337.42,16337.42,16337.42,16337.42,900],["2020-08-28",16337.42,16337.42,16337.42,16337.42,0],["2020-08-31",17477.24,17477.24,16223.44,17477.24,3680],["2020-09-01",16375.41,16375.41,16375.41,16375.41,50],["2020-09-03",17477.24,17477.24,16413.41,16413.41,1470],["2020-09-04",16869.34,17553.23,16413.41,16413.41,890],["2020-09-07",16033.47,17477.24,16033.47,16413.41,1190],["2020-09-08",17553.23,17553.23,16755.35,17553.23,7100],["2020-09-09",17857.18,18617.06,16717.36,18617.06,1250],["2020-09-10",18997.0,19908.86,17477.24,17477.24,11420],["2020-09-11",17515.23,18693.05,17515.23,18693.05,15250],["2020-09-14",17553.23,17553.23,17477.24,17477.24,30],["2020-09-15",18693.05,18693.05,18693.05,18693.05,120],["2020-09-16",19984.84,19984.84,18769.04,18769.04,4300],["2020-09-17",20060.83,20060.83,18845.02,18845.02,30],["2020-09-18",18921.01,20136.82,18921.01,20136.82,50810],["2020-09-21",20136.82,21504.6,18845.02,18845.02,3820],["2020-09-22",17971.16,20136.82,17971.16,20136.82,220],["2020-09-23",21542.6,21542.6,18997.0,19148.98,1680],["2020-09-24",20440.77,20478.77,20440.77,20478.77,380],["2020-09-25",19224.96,21884.54,19224.96,21884.54,320],["2020-09-28",23404.3,23404.3,20896.7,20972.69,8140],["2020-09-29",22378.47,22416.46,22378.47,22416.46,16910],["2020-09-30",20896.7,23556.28,20896.7,23556.28,230],["2020-10-01",21960.53,25190.02,21960.53,24316.16,10840],["2020-10-02",22796.4,25076.04,22796.4,25076.04,60],["2020-10-05",24696.1,24696.1,24696.1,24696.1,100],["2020-10-06",25076.04,25076.04,23024.36,24696.1,790],["2020-10-07",24696.1,24696.1,24620.11,24696.1,360],["2020-10-08",22986.37,22986.37,22986.37,22986.37,720],["2020-10-09",24316.16,24316.16,21390.62,21390.62,40],["2020-10-12",21390.62,21390.62,21352.63,21352.63,60],["2020-10-13",21352.63,21352.63,19984.84,19984.84,360],["2020-10-14",20022.84,20022.84,19984.84,19984.84,150],["2020-10-15",19984.84,21352.63,19984.84,20136.82,840],["2020-10-16",18997.0,18997.0,18997.0,18997.0,10],["2020-10-19",19756.88,20326.79,19528.92,19528.92,500],["2020-10-20",20858.71,20858.71,20820.71,20858.71,270],["2020-10-21",22302.48,22302.48,22036.52,22302.48,100],["2020-10-22",23404.3,23404.3,20744.72,20744.72,30],["2020-10-23",20744.72,20744.72,20744.72,20744.72,0],["2020-10-26",21960.53,21960.53,19984.84,19984.84,40],["2020-10-27",21352.63,21352.63,21352.63,21352.63,30],["2020-10-28",22796.4,22796.4,20136.82,20136.82,30],["2020-10-29",20136.82,20516.76,20136.82,20136.82,1560],["2020-10-30",19908.86,20212.81,19908.86,20212.81,20],["2020-11-02",19756.88,19756.88,19756.88,19756.88,10],["2020-11-03",20136.82,20136.82,20136.82,20136.82,10],["2020-11-04",21276.64,21542.6,19376.94,19376.94,5690],["2020-11-05",19376.94,19376.94,19376.94,19376.94,0],["2020-11-06",20706.73,20706.73,20706.73,20706.73,1000],["2020-11-09",22150.5,22150.5,22150.5,22150.5,1070],["2020-11-10",23670.26,23670.26,23670.26,23670.26,4400],["2020-11-11",25304.0,25304.0,22112.51,22112.51,120],["2020-11-12",23632.27,23632.27,21276.64,23556.28,2030],["2020-11-13",22796.4,25000.05,21922.54,25000.05,770],["2020-11-16",25000.05,25000.05,25000.05,25000.05,0],["2020-11-17",23252.33,24696.1,23252.33,24696.1,50],["2020-11-18",23176.34,24316.16,23176.34,24316.16,10110],["2020-11-19",22644.42,23936.22,22644.42,23936.22,5030],["2020-11-20",22416.46,23556.28,22416.46,23556.28,330],["2020-11-23",23176.34,23556.28,23176.34,23556.28,9440],["2020-11-24",22112.51,23556.28,22112.51,23556.28,190],["2020-11-25",23556.28,23556.28,23556.28,23556.28,400],["2020-11-26",22796.4,23556.28,22188.5,23556.28,2590],["2020-11-27",23556.28,23556.28,23556.28,23556.28,2680],["2020-11-30",22036.52,22036.52,22036.52,22036.52,20],["2020-12-01",23176.34,23556.28,23176.34,23556.28,5010],["2020-12-02",23784.24,23784.24,23784.24,23784.24,1000],["2020-12-03",22644.42,23860.23,22644.42,23860.23,20],["2020-12-04",22796.4,24696.1,22796.4,24696.1,1500],["2020-12-07",24316.16,24316.16,24164.18,24164.18,210],["2020-12-08",22796.4,25835.92,22796.4,23252.33,15550],["2020-12-09",23404.3,23404.3,23404.3,23404.3,30],["2020-12-10",23176.34,23556.28,23176.34,23556.28,160],["2020-12-11",23556.28,23556.28,23556.28,23556.28,20],["2020-12-14",23556.28,23556.28,23556.28,23556.28,10],["2020-12-15",24696.1,25000.05,22834.39,23556.28,1310],["2020-12-16",23632.27,23632.27,23214.33,23214.33,410],["2020-12-17",22834.39,24810.08,22834.39,24810.08,5720],["2020-12-18",24810.08,24810.08,24810.08,24810.08,0],["2020-12-21",24848.08,24848.08,24848.08,24848.08,1060],["2020-12-22",24848.08,24848.08,24848.08,24848.08,0],["2020-12-23",23176.34,25076.04,23176.34,25076.04,3420],["2020-12-24",24658.11,24658.11,24658.11,24658.11,10],["2020-12-25",24658.11,24658.11,24658.11,24658.11,0],["2020-12-28",23556.28,24316.16,23556.28,24278.17,880],["2020-12-29",24278.17,24278.17,24278.17,24278.17,0],["2020-12-30",24202.18,24202.18,22796.4,23936.22,7830],["2020-12-31",22796.4,24924.06,22796.4,24316.16,5040],["2021-01-04",24316.16,24316.16,24316.16,24316.16,200],["2021-01-05",24316.16,24316.16,24316.16,24316.16,0],["2021-01-06",24240.17,24278.17,22796.4,24278.17,8700],["2021-01-07",23214.33,24278.17,22796.4,24278.17,4200],["2021-01-08",24316.16,24316.16,24316.16,24316.16,100],["2021-01-11",22834.39,22834.39,22834.39,22834.39,500],["2021-01-12",22834.39,22834.39,22834.39,22834.39,0],["2021-01-13",22834.39,22834.39,22834.39,22834.39,0],["2021-01-14",24126.19,24126.19,21656.58,22796.4,6700],["2021-01-15",22758.41,22796.4,21770.56,22796.4,8000],["2021-01-18",21808.56,21808.56,21808.56,21808.56,100],["2021-01-19",21808.56,21808.56,21808.56,21808.56,0],["2021-01-20",20554.75,22720.41,20554.75,22720.41,200],["2021-01-21",23062.36,23062.36,23062.36,23062.36,1000],["2021-01-22",22834.39,22834.39,21656.58,22416.46,5200],["2021-01-25",22416.46,22416.46,22416.46,22416.46,2500],["2021-01-26",20896.7,22378.47,20896.7,22378.47,200],["2021-01-27",20820.71,21960.53,20820.71,21960.53,800],["2021-01-28",21960.53,21960.53,21960.53,21960.53,0],["2021-01-29",21960.53,21960.53,21960.53,21960.53,0],["2021-02-01",21960.53,21960.53,21960.53,21960.53,0],["2021-02-02",21960.53,21960.53,21960.53,21960.53,0],["2021-02-03",21960.53,21960.53,21960.53,21960.53,0],["2021-02-04",21960.53,21960.53,21960.53,21960.53,0],["2021-02-05",21960.53,21960.53,21960.53,21960.53,0],["2021-02-08",21960.53,21960.53,21960.53,21960.53,0],["2021-02-09",22644.42,22644.42,22644.42,22644.42,100],["2021-02-17",22644.42,22644.42,22644.42,22644.42,0],["2021-02-18",21884.54,22226.49,21276.64,22226.49,800],["2021-02-19",22226.49,22226.49,22226.49,22226.49,0],["2021-02-22",22226.49,22226.49,22226.49,22226.49,0],["2021-02-23",22226.49,22226.49,22226.49,22226.49,0],["2021-02-24",22226.49,22226.49,22226.49,22226.49,0],["2021-02-25",22226.49,22226.49,22226.49,22226.49,0],["2021-02-26",21428.62,21428.62,21276.64,21276.64,200],["2021-03-01",19794.87,22302.48,19794.87,22302.48,2700],["2021-03-02",22302.48,22302.48,22302.48,22302.48,0],["2021-03-03",22302.48,22302.48,22302.48,22302.48,0],["2021-03-04",22378.47,22644.42,20744.72,20744.72,4300],["2021-03-05",20744.72,20744.72,20744.72,20744.72,100],["2021-03-08",20744.72,21960.53,20516.76,21922.54,5000],["2021-03-09",21276.64,21922.54,21276.64,21922.54,2400],["2021-03-10",21010.68,22036.52,21010.68,22036.52,1700],["2021-03-11",21390.62,21428.62,21390.62,21428.62,2300],["2021-03-12",20516.76,21656.58,20516.76,21656.58,2700],["2021-03-15",21808.56,22796.4,21808.56,22796.4,4400],["2021-03-16",23784.24,23784.24,23556.28,23556.28,2400],["2021-03-17",23518.29,23556.28,23518.29,23556.28,3300],["2021-03-18",23556.28,23556.28,23556.28,23556.28,200],["2021-03-19",23556.28,23556.28,23556.28,23556.28,500],["2021-03-22",22796.4,23556.28,22796.4,23556.28,2800],["2021-03-23",23556.28,24696.1,23556.28,24696.1,11900],["2021-03-24",24772.09,24772.09,23252.33,23556.28,2700],["2021-03-25",25076.04,25076.04,22188.5,22416.46,2700],["2021-03-26",23556.28,23556.28,23556.28,23556.28,1500],["2021-03-29",25190.02,25190.02,25190.02,25190.02,100],["2021-03-30",25190.02,26595.8,25190.02,26595.8,700],["2021-03-31",25152.03,28419.51,25152.03,28419.51,4200],["2021-04-01",28115.56,28875.44,28115.56,28875.44,12300],["2021-04-02",28875.44,28875.44,26975.74,26975.74,200],["2021-04-05",26975.74,26975.74,26975.74,26975.74,200],["2021-04-06",28799.45,28799.45,25190.02,25190.02,1500],["2021-04-07",26937.75,26937.75,26671.79,26671.79,5800],["2021-04-08",26595.8,26671.79,26595.8,26671.79,2300],["2021-04-09",26595.8,26595.8,26595.8,26595.8,7800],["2021-04-12",27355.68,27355.68,27355.68,27355.68,200],["2021-04-13",27355.68,27355.68,27355.68,27355.68,0],["2021-04-14",25493.97,25493.97,25493.97,25493.97,100],["2021-04-15",23746.25,26899.75,23746.25,23974.21,1300],["2021-04-16",24316.16,24316.16,22796.4,22796.4,1000],["2021-04-19",21352.63,21352.63,21352.63,21352.63,100],["2021-04-20",21352.63,21352.63,21352.63,21352.63,0],["2021-04-22",22834.39,22834.39,22834.39,22834.39,200],["2021-04-23",22834.39,22834.39,22834.39,22834.39,0],["2021-04-26",22834.39,22834.39,22834.39,22834.39,0],["2021-04-27",22834.39,22834.39,22834.39,22834.39,0],["2021-04-28",22834.39,22834.39,22834.39,22834.39,0],["2021-04-29",22834.39,22834.39,22834.39,22834.39,0],["2021-05-04",24278.17,24278.17,24278.17,24278.17,600],["2021-05-05",24278.17,24278.17,24278.17,24278.17,0],["2021-05-06",22872.39,22872.39,22872.39,22872.39,100],["2021-05-07",21352.63,21352.63,21352.63,21352.63,100],["2021-05-10",21352.63,21352.63,21352.63,21352.63,0],["2021-05-11",22796.4,22796.4,22796.4,22796.4,60000],["2021-05-12",22796.4,22796.4,22796.4,22796.4,0],["2021-05-13",22796.4,22796.4,21770.56,21770.56,3000],["2021-05-14",21770.56,21770.56,21770.56,21770.56,100],["2021-05-17",21618.59,22796.4,21618.59,22796.4,10800],["2021-05-18",22796.4,22796.4,22796.4,22796.4,0],["2021-05-19",21352.63,21352.63,21352.63,21352.63,100],["2021-05-20",21352.63,21352.63,21352.63,21352.63,0],["2021-05-21",22796.4,22796.4,22796.4,22796.4,200],["2021-05-24",21314.63,21390.62,21314.63,21390.62,400],["2021-05-25",21998.53,22720.41,21998.53,22720.41,3100],["2021-05-26",21314.63,24240.17,21314.63,22720.41,2600],["2021-05-27",24240.17,24278.17,22796.4,24278.17,3100],["2021-05-28",22606.43,22606.43,22606.43,22606.43,100],["2021-05-31",22606.43,22606.43,22606.43,22606.43,0],["2021-06-01",23936.22,24164.18,23936.22,24164.18,2200],["2021-06-02",24164.18,24164.18,24164.18,24164.18,0],["2021-06-03",24164.18,24164.18,24164.18,24164.18,2000],["2021-06-04",24164.18,24164.18,24164.18,24164.18,100],["2021-06-07",24164.18,24164.18,24164.18,24164.18,0],["2021-06-08",24164.18,24164.18,24164.18,24164.18,0],["2021-06-09",24012.21,24012.21,23936.22,23936.22,2300],["2021-06-10",23556.28,24316.16,22416.46,22416.46,8100],["2021-06-11",23556.28,23556.28,23556.28,23556.28,4100],["2021-06-14",23556.28,23556.28,23556.28,23556.28,0],["2021-06-15",23556.28,23556.28,23556.28,23556.28,2200],["2021-06-16",23556.28,23556.28,23556.28,23556.28,0],["2021-06-17",23556.28,23556.28,23556.28,23556.28,0],["2021-06-18",23556.28,23556.28,23556.28,23556.28,0],["2021-06-21",23556.28,23556.28,22796.4,22796.4,700],["2021-06-22",23556.28,23556.28,23556.28,23556.28,200],["2021-06-23",23404.3,23556.28,22036.52,22036.52,4900],["2021-06-24",22796.4,22796.4,22796.4,22796.4,2000],["2021-06-25",22796.4,22796.4,22796.4,22796.4,0],["2021-06-28",21694.57,21694.57,21694.57,21694.57,400],["2021-06-29",21694.57,21694.57,21694.57,21694.57,0],["2021-06-30",21694.57,21694.57,21694.57,21694.57,0],["2021-07-01",22036.52,23176.34,21466.61,21466.61,5400],["2021-07-02",22948.38,22948.38,21428.62,21580.59,13700],["2021-07-05",21580.59,21580.59,21580.59,21580.59,0],["2021-07-06",22302.48,22416.46,21276.64,21276.64,1600],["2021-07-07",22036.52,22416.46,20592.75,20592.75,700],["2021-07-08",20592.75,20592.75,20592.75,20592.75,0],["2021-07-09",20592.75,20592.75,20592.75,20592.75,0],["2021-07-12",20516.76,21960.53,19300.95,19300.95,400],["2021-07-13",18617.06,18617.06,18617.06,18617.06,200],["2021-07-14",18617.06,18617.06,18617.06,18617.06,0],["2021-07-15",18617.06,18617.06,18617.06,18617.06,0],["2021-07-16",18617.06,18617.06,18617.06,18617.06,0],["2021-07-19",18617.06,18617.06,18617.06,18617.06,0],["2021-07-20",18617.06,18617.06,18617.06,18617.06,0],["2021-07-21",17933.17,17933.17,17857.18,17857.18,1000],["2021-07-22",17857.18,17857.18,17857.18,17857.18,0],["2021-07-23",17857.18,17857.18,17857.18,17857.18,0],["2021-07-26",18921.01,18921.01,18921.01,18921.01,400],["2021-07-27",20136.82,20136.82,20136.82,20136.82,800],["2021-07-28",21276.64,21276.64,19072.99,19072.99,600],["2021-07-29",20364.78,20364.78,17933.17,18237.12,1300],["2021-07-30",18237.12,19490.92,18237.12,19490.92,700],["2021-08-02",20820.71,20820.71,18693.05,20744.72,1300],["2021-08-03",21276.64,22188.5,19832.87,19832.87,1600],["2021-08-04",21200.65,21200.65,21124.66,21124.66,1700],["2021-08-05",22568.44,22568.44,19832.87,22568.44,2000],["2021-08-06",22568.44,22568.44,22568.44,22568.44,0],["2021-08-09",24050.2,24050.2,21048.68,21124.66,6200],["2021-08-10",21124.66,22568.44,19984.84,22568.44,21700],["2021-08-11",21352.63,24050.2,21352.63,21428.62,300],["2021-08-12",22872.39,22910.38,21352.63,21428.62,41300],["2021-08-13",22720.41,22872.39,20212.81,20288.8,1600],["2021-08-16",20364.78,21656.58,20364.78,20592.75,1500],["2021-08-17",21960.53,21960.53,20972.69,20972.69,1100],["2021-08-18",19604.9,22416.46,19604.9,20212.81,2300],["2021-08-19",20288.8,21618.59,20288.8,20440.77,1900],["2021-08-20",20440.77,20440.77,20440.77,20440.77,0],["2021-08-23",20440.77,21808.56,19452.93,19604.9,3100],["2021-08-24",20972.69,20972.69,20212.81,20972.69,1700],["2021-08-25",22416.46,22416.46,19908.86,20212.81,1800],["2021-08-26",19452.93,19528.92,19452.93,19528.92,200],["2021-08-27",19528.92,19528.92,19528.92,19528.92,0],["2021-08-30",20858.71,20858.71,20858.71,20858.71,200],["2021-08-31",22302.48,22302.48,20896.7,20896.7,1100],["2021-09-01",22340.47,22340.47,22340.47,22340.47,3700],["2021-09-06",22340.47,22340.47,22340.47,22340.47,0],["2021-09-07",20972.69,20972.69,20972.69,20972.69,100],["2021-09-08",22416.46,22416.46,21048.68,21048.68,500],["2021-09-09",21048.68,21048.68,21048.68,21048.68,0],["2021-09-10",22492.45,22492.45,20744.72,20744.72,600],["2021-09-13",20744.72,20744.72,20744.72,20744.72,0],["2021-09-14",22188.5,22188.5,20288.8,20288.8,1100],["2021-09-15",21694.57,21694.57,21694.57,21694.57,500],["2021-09-16",21694.57,21694.57,21694.57,21694.57,0],["2021-09-17",21694.57,21694.57,21694.57,21694.57,0],["2021-09-20",20744.72,23176.34,20744.72,20896.7,2000],["2021-09-21",22340.47,22340.47,20972.69,20972.69,70600],["2021-09-22",22416.46,22416.46,20592.75,22416.46,111800],["2021-09-23",21352.63,22796.4,21352.63,21504.6,20200],["2021-09-24",22796.4,22986.37,21580.59,21732.57,80300],["2021-09-27",22796.4,22986.37,22796.4,22986.37,11300],["2021-09-28",22112.51,23176.34,22112.51,22112.51,19700],["2021-09-29",20972.69,23556.28,20896.7,23556.28,300],["2021-09-30",23176.34,23556.28,23176.34,23176.34,2400],["2021-10-01",21808.56,23556.28,21808.56,23556.28,44320],["2021-10-04",23556.28,23556.28,23556.28,23556.28,300],["2021-10-05",23632.27,25076.04,23632.27,25076.04,3000],["2021-10-06",24392.15,24392.15,24316.16,24316.16,1900],["2021-10-07",25835.92,25987.9,25835.92,25987.9,6200],["2021-10-08",27773.61,27773.61,25987.9,25987.9,3600],["2021-10-11",27735.62,27773.61,27355.68,27735.62,3100],["2021-10-12",27735.62,29179.39,25987.9,28495.5,3800],["2021-10-13",28495.5,28495.5,27355.68,28495.5,2600],["2021-10-14",28533.49,28571.49,28533.49,28571.49,3200],["2021-10-15",30395.2,30395.2,28609.48,30395.2,7700],["2021-10-18",31155.08,31231.07,29939.27,30015.26,10500],["2021-10-19",29635.32,30395.2,28115.56,30395.2,8200],["2021-10-20",31155.08,31155.08,30395.2,30395.2,5700],["2021-10-21",30395.2,30395.2,29995.26,29995.26,1500],["2021-10-22",27995.58,29995.26,27995.58,29995.26,3800],["2021-10-25",29995.26,29995.26,27915.59,28115.56,1500],["2021-10-26",28115.56,28115.56,28115.56,28115.56,1000],["2021-10-27",28075.57,28075.57,27995.58,27995.58,1900],["2021-10-28",28075.57,28075.57,26395.83,27955.58,500],["2021-10-29",26115.88,27675.63,26115.88,27675.63,3900],["2021-11-01",25795.93,27675.63,25755.93,25755.93,50000],["2021-11-02",25036.05,25076.04,25036.05,25076.04,2300],["2021-11-03",26555.81,26555.81,25076.04,25196.02,17600],["2021-11-04",24476.13,25595.96,24476.13,25595.96,1300],["2021-11-05",25555.96,26715.78,25555.96,26715.78,5000],["2021-11-08",25675.94,26635.79,25595.96,26635.79,3400],["2021-11-09",26395.83,28475.5,26395.83,28475.5,13000],["2021-11-10",26635.79,28395.52,26635.79,26795.77,700],["2021-11-11",27115.72,28395.52,27115.72,28235.54,4100],["2021-11-12",26555.81,28795.45,26555.81,28795.45,20900],["2021-11-15",28795.45,28795.45,28715.46,28795.45,20000],["2021-11-16",28795.45,28795.45,28715.46,28795.45,13900],["2021-11-17",28715.46,28795.45,27355.68,27355.68,3600],["2021-11-18",28795.45,29235.38,28395.52,29235.38,6600],["2021-11-19",28395.52,28395.52,27995.58,27995.58,21900],["2021-11-22",26795.77,26795.77,26795.77,26795.77,200],["2021-11-23",27195.7,27195.7,27195.7,27195.7,100],["2021-11-24",28715.46,28715.46,28715.46,28715.46,1000],["2021-11-25",27995.58,30235.22,27995.58,28075.57,3300],["2021-11-26",28075.57,28075.57,28075.57,28075.57,1700],["2021-11-29",28075.57,28075.57,28075.57,28075.57,1000],["2021-11-30",28075.57,28075.57,28075.57,28075.57,5000],["2021-12-01",26315.84,26555.81,26315.84,26555.81,3200],["2021-12-02",26795.77,28395.52,26795.77,26875.76,7300],["2021-12-03",28755.46,28755.46,28755.46,28755.46,11200],["2021-12-06",26955.74,28755.46,26955.74,28755.46,500],["2021-12-07",28675.47,28675.47,28635.48,28635.48,2800],["2021-12-08",28555.49,28555.49,28555.49,28555.49,100],["2021-12-09",27075.72,28795.45,27075.72,28795.45,1400],["2021-12-10",28795.45,28795.45,28795.45,28795.45,5000],["2021-12-13",28795.45,30235.22,27355.68,27355.68,2200],["2021-12-14",27355.68,27355.68,27355.68,27355.68,0],["2021-12-15",29075.41,29235.38,29075.41,29235.38,9300],["2021-12-16",29915.28,29915.28,28795.45,28795.45,200],["2021-12-17",28795.45,28795.45,28795.45,28795.45,500],["2021-12-20",28795.45,28795.45,28795.45,28795.45,0],["2021-12-21",29195.39,29595.33,29195.39,29595.33,10500],["2021-12-22",27995.58,27995.58,27555.65,27675.63,7300],["2021-12-23",27675.63,27675.63,27675.63,27675.63,0],["2021-12-24",27675.63,27675.63,27675.63,27675.63,0],["2021-12-27",29155.4,29155.4,29155.4,29155.4,100],["2021-12-28",29115.4,29115.4,29115.4,29115.4,3200],["2021-12-29",29115.4,29115.4,29115.4,29115.4,0],["2021-12-30",29115.4,29115.4,29115.4,29115.4,0],["2021-12-31",27275.69,29075.41,27275.69,29075.41,943340],["2022-01-04",29075.41,29195.39,29075.41,29195.39,5300],["2022-01-05",29195.39,29195.39,29195.39,29195.39,300],["2022-01-06",29195.39,29195.39,29115.4,29195.39,1100],["2022-01-07",29195.39,29195.39,29195.39,29195.39,0],["2022-01-10",29195.39,29195.39,29195.39,29195.39,0],["2022-01-11",29195.39,29195.39,29195.39,29195.39,0],["2022-01-12",29195.39,29195.39,29195.39,29195.39,0],["2022-01-13",29195.39,29195.39,29195.39,29195.39,0],["2022-01-14",29195.39,29195.39,29195.39,29195.39,1000],["2022-01-17",29195.39,29195.39,29195.39,29195.39,0],["2022-01-18",27235.7,27235.7,27235.7,27235.7,200],["2022-01-19",27235.7,27235.7,27235.7,27235.7,0],["2022-01-20",27235.7,28795.45,27235.7,28795.45,200],["2022-01-21",28795.45,28795.45,28795.45,28795.45,0],["2022-01-24",28795.45,28795.45,28795.45,28795.45,0],["2022-01-25",30715.15,30715.15,30715.15,30715.15,100],["2022-01-26",30715.15,30715.15,30715.15,30715.15,0],["2022-01-27",30715.15,30715.15,30715.15,30715.15,0],["2022-01-28",30715.15,30715.15,30715.15,30715.15,0],["2022-02-07",30715.15,30715.15,30715.15,30715.15,0],["2022-02-08",30715.15,30715.15,30715.15,30715.15,0],["2022-02-09",30715.15,30715.15,30715.15,30715.15,0],["2022-02-10",30715.15,30715.15,30715.15,30715.15,0],["2022-02-11",30715.15,30715.15,30715.15,30715.15,0],["2022-02-14",30715.15,30715.15,30715.15,30715.15,0],["2022-02-15",30715.15,30715.15,30715.15,30715.15,0],["2022-02-16",30715.15,30715.15,30715.15,30715.15,0],["2022-02-17",30715.15,30715.15,30715.15,30715.15,0],["2022-02-18",30715.15,30715.15,30715.15,30715.15,0],["2022-02-21",30715.15,30715.15,30715.15,30715.15,0],["2022-02-22",29195.39,29195.39,29195.39,29195.39,100],["2022-02-23",29195.39,29195.39,29195.39,29195.39,0],["2022-02-24",29195.39,29195.39,29195.39,29195.39,400],["2022-02-25",27155.71,27155.71,27155.71,27155.71,100],["2022-02-28",27155.71,27155.71,27155.71,27155.71,0],["2022-03-01",27155.71,27155.71,27155.71,27155.71,0],["2022-03-02",25356.0,29035.41,25356.0,29035.41,1000],["2022-03-03",31035.1,31035.1,31035.1,31035.1,1500],["2022-03-04",31035.1,31035.1,31035.1,31035.1,0],["2022-03-07",31035.1,32794.82,31035.1,32754.83,33200],["2022-03-08",31994.95,32794.82,31994.95,32794.82,5300],["2022-03-09",32794.82,32794.82,32794.82,32794.82,0],["2022-03-10",33594.69,35074.46,33594.69,34874.49,1200],["2022-03-11",34874.49,34874.49,34874.49,34874.49,0],["2022-03-14",36794.19,36794.19,36794.19,36794.19,700],["2022-03-15",36794.19,36794.19,36794.19,36794.19,0],["2022-03-16",34394.57,39353.78,34394.57,34394.57,67600],["2022-03-17",32154.92,36794.19,32154.92,32474.87,2200],["2022-03-18",34714.52,34714.52,30555.17,32394.88,5100],["2022-03-21",30395.2,34634.53,30395.2,34634.53,4800],["2022-03-22",37034.15,37034.15,32394.88,34394.57,23100],["2022-03-23",32474.87,36794.19,32474.87,33914.64,2700],["2022-03-24",36234.28,36274.27,32154.92,36274.27,5000],["2022-03-25",38793.87,38793.87,33834.66,35194.44,17200],["2022-03-28",37634.06,37634.06,33034.78,37634.06,3500],["2022-03-29",37634.06,40233.65,35034.47,35034.47,7300],["2022-03-30",37474.08,37474.08,33434.72,33434.72,4600],["2022-03-31",35754.35,35754.35,35754.35,35754.35,2100],["2022-04-01",38233.96,38233.96,38233.96,38233.96,9700],["2022-04-04",40793.56,40793.56,35754.35,35754.35,200],["2022-04-05",33594.69,38233.96,33594.69,34474.55,4500],["2022-04-06",36874.18,36874.18,36874.18,36874.18,100],["2022-04-07",35354.42,39433.77,35354.42,39433.77,8800],["2022-04-08",36794.19,36794.19,36794.19,36794.19,2000],["2022-04-12",39353.78,39353.78,39353.78,39353.78,500],["2022-04-13",39353.78,39353.78,39353.78,39353.78,0],["2022-04-14",36634.21,36634.21,36634.21,36634.21,100],["2022-04-15",39113.82,39193.81,39113.82,39193.81,41400],["2022-04-18",41593.43,41593.43,41593.43,41593.43,50000],["2022-04-19",38793.87,38793.87,38793.87,38793.87,200],["2022-04-20",38793.87,38793.87,38793.87,38793.87,0],["2022-04-21",36154.29,41193.49,36154.29,38873.86,30400],["2022-04-22",41513.44,41593.43,36554.23,38393.94,4200],["2022-04-25",35994.31,35994.31,35994.31,35994.31,200],["2022-04-26",38513.92,38513.92,38513.92,38513.92,200],["2022-04-27",38513.92,38513.92,38513.92,38513.92,0],["2022-04-28",38393.94,38393.94,38393.94,38393.94,1141280],["2022-04-29",38393.94,38393.94,38393.94,38393.94,100],["2022-05-04",38393.94,38393.94,38393.94,38393.94,0],["2022-05-05",39993.68,41033.52,39993.68,40793.56,10400],["2022-05-06",43593.11,43593.11,38433.93,38553.91,12600],["2022-05-09",38553.91,38553.91,37234.12,37234.12,343980],["2022-05-10",37234.12,37234.12,37234.12,37234.12,500],["2022-05-11",37234.12,39833.71,37234.12,39833.71,400],["2022-05-12",42393.3,42393.3,42393.3,42393.3,1000100],["2022-05-13",42393.3,45272.85,39433.77,39513.76,10300],["2022-05-16",36874.18,36874.18,36874.18,36874.18,100],["2022-05-17",36874.18,36874.18,36874.18,36874.18,0],["2022-05-18",36874.18,39193.81,36874.18,39193.81,1100],["2022-05-19",41913.38,41913.38,36954.16,36954.16,4000],["2022-05-20",37994.0,37994.0,37994.0,37994.0,1100],["2022-05-23",35994.31,35994.31,35994.31,35994.31,800],["2022-05-24",33834.66,33834.66,33834.66,33834.66,400],["2022-05-25",32234.91,32234.91,32234.91,32234.91,1000],["2022-05-26",34474.55,34474.55,34474.55,34474.55,100],["2022-05-27",36874.18,36874.18,36874.18,36874.18,100],["2022-05-30",39433.77,39433.77,39433.77,39433.77,100],["2022-05-31",42073.35,42153.34,39513.76,41993.37,1800],["2022-06-01",44872.91,44872.91,39273.8,39273.8,5100],["2022-06-02",41993.37,41993.37,41993.37,41993.37,24750],["2022-06-03",44792.93,44792.93,44792.93,44792.93,100],["2022-06-06",44792.93,47912.43,44073.04,44073.04,2200],["2022-06-07",41033.52,41033.52,41033.52,41033.52,200],["2022-06-08",38193.97,38193.97,38193.97,38193.97,200],["2022-06-09",35594.38,40793.56,35594.38,37754.04,4800],["2022-06-10",40313.63,40313.63,37754.04,37754.04,300],["2022-06-13",40393.62,40393.62,40393.62,40393.62,400],["2022-06-14",43033.2,43113.19,37834.02,38073.99,2500],["2022-06-15",35994.31,35994.31,35994.31,35994.31,100],["2022-06-16",33994.63,35994.31,33994.63,34034.62,800],["2022-06-17",34034.62,34034.62,34034.62,34034.62,0],["2022-06-20",34034.62,34034.62,34034.62,34034.62,750000],["2022-06-21",36394.25,36394.25,34394.57,34394.57,250200],["2022-06-22",34434.56,34434.56,34434.56,34434.56,300],["2022-06-23",34434.56,34434.56,34434.56,34434.56,100],["2022-06-24",34434.56,34434.56,34434.56,34434.56,200],["2022-06-27",36794.19,36794.19,32154.92,32874.81,600],["2022-06-28",35154.45,35154.45,35154.45,35154.45,760200],["2022-06-29",37594.06,37594.06,37594.06,37594.06,3700],["2022-06-30",39193.81,40153.66,39193.81,40153.66,700],["2022-07-01",42793.24,42953.22,37514.07,40153.66,400],["2022-07-04",42953.22,42953.22,42953.22,42953.22,600],["2022-07-05",43993.05,45912.75,39953.69,45912.75,1700],["2022-07-06",48792.29,49112.24,42713.25,42713.25,14200],["2022-07-07",42547.05,44375.25,39804.76,39804.76,500],["2022-07-08",42547.05,42547.05,37020.92,37020.92,700],["2022-07-11",39597.01,39597.01,37020.92,37020.92,2300],["2022-07-12",39597.01,39597.01,39597.01,39597.01,200],["2022-07-13",42297.76,42297.76,42297.76,42297.76,500],["2022-07-14",43627.35,45206.25,39347.72,45206.25,1600],["2022-07-15",48364.03,48364.03,48197.83,48364.03,900],["2022-07-18",51688.02,51688.02,45704.84,45704.84,700],["2022-07-19",45704.84,45704.84,45704.84,45704.84,0],["2022-07-20",45704.84,48862.63,45704.84,48862.63,1400],["2022-07-21",52269.72,52269.72,45455.54,52269.72,3400],["2022-07-22",55926.11,55926.11,52352.82,52352.82,1900],["2022-07-25",52352.82,52352.82,52352.82,52352.82,1000],["2022-07-26",52352.82,52352.82,52352.82,52352.82,200],["2022-07-27",49859.83,56009.21,49859.83,49942.93,3000],["2022-07-28",53433.12,53433.12,46702.04,53433.12,2400],["2022-07-29",53433.12,53433.12,53433.12,53433.12,0],["2022-08-01",53433.12,53433.12,53433.12,53433.12,0],["2022-08-02",53433.12,53433.12,53433.12,53433.12,0],["2022-08-03",49859.83,49859.83,49859.83,49859.83,200],["2022-08-04",53183.82,53183.82,49859.83,49942.93,5300],["2022-08-05",49942.93,49942.93,49942.93,49942.93,0],["2022-08-08",53183.82,53183.82,50026.03,50026.03,2100],["2022-08-09",50026.03,53183.82,50026.03,53183.82,400],["2022-08-10",49527.43,56840.21,49527.43,56840.21,300],["2022-08-11",56840.21,56840.21,56840.21,56840.21,0],["2022-08-12",58169.8,60662.79,53017.62,59416.3,17600],["2022-08-15",62324.79,62324.79,55676.81,55676.81,2000],["2022-08-16",56507.81,56507.81,56507.81,56507.81,1000],["2022-08-17",53183.82,53183.82,53183.82,53183.82,100],["2022-08-18",56840.21,56840.21,49942.93,49942.93,19000],["2022-08-19",49942.93,49942.93,49942.93,49942.93,0],["2022-08-22",49942.93,49942.93,49942.93,49942.93,0],["2022-08-23",53433.12,53433.12,53433.12,53433.12,100],["2022-08-24",53599.32,57172.6,50940.13,56507.81,9400],["2022-08-25",56507.81,56507.81,56507.81,56507.81,0],["2022-08-26",52685.22,52768.32,52685.22,52685.22,1600],["2022-08-29",52685.22,52685.22,52685.22,52685.22,0],["2022-08-30",52685.22,52685.22,52685.22,52685.22,400],["2022-08-31",56341.61,56341.61,56341.61,56341.61,100],["2022-09-05",58585.3,60247.29,52435.92,52435.92,56300],["2022-09-06",55676.81,55676.81,55676.81,55676.81,1400],["2022-09-07",51937.32,55676.81,51937.32,55676.81,200],["2022-09-08",51854.22,51854.22,51854.22,51854.22,100],["2022-09-09",48280.93,48280.93,48280.93,48280.93,200],["2022-09-12",48280.93,48280.93,48280.93,48280.93,100],["2022-09-13",45040.05,45040.05,45040.05,45040.05,100],["2022-09-14",45040.05,45040.05,45040.05,45040.05,0],["2022-09-15",45040.05,45040.05,45040.05,45040.05,0],["2022-09-16",43211.85,43211.85,43211.85,43211.85,100],["2022-09-19",43211.85,43211.85,43211.85,43211.85,0],["2022-09-20",43211.85,43211.85,43211.85,43211.85,1200000],["2022-09-21",46203.44,46203.44,46203.44,46203.44,100],["2022-09-22",46203.44,46203.44,46203.44,46203.44,0],["2022-09-23",49361.23,49361.23,49361.23,49361.23,200],["2022-09-26",52768.32,52768.32,52768.32,52768.32,3300],["2022-09-27",53599.32,56424.71,49361.23,56092.31,3000],["2022-09-28",59997.99,59997.99,52186.62,58169.8,3200],["2022-09-29",58169.8,58169.8,58169.8,58169.8,0],["2022-09-30",58169.8,58169.8,58169.8,58169.8,0],["2022-10-03",54845.81,56507.81,54181.01,56507.81,4100],["2022-10-04",52768.32,56507.81,52768.32,56507.81,12200],["2022-10-05",54845.81,54845.81,52768.32,52768.32,14400],["2022-10-06",56424.71,56424.71,50026.03,56424.71,7400],["2022-10-07",52768.32,52768.32,52768.32,52768.32,1400],["2022-10-10",52768.32,52768.32,52768.32,52768.32,0],["2022-10-11",49942.93,49942.93,49942.93,49942.93,100],["2022-10-12",49859.83,53350.02,49859.83,53350.02,1400],["2022-10-13",57006.4,57006.4,57006.4,57006.4,100],["2022-10-14",57006.4,57006.4,57006.4,57006.4,0],["2022-10-17",53017.62,53183.82,53017.62,53017.62,7500],["2022-10-18",49859.83,49859.83,49859.83,49859.83,4100],["2022-10-19",49859.83,49859.83,49776.73,49776.73,5100],["2022-10-20",46369.64,52352.82,46369.64,46618.94,3400],["2022-10-21",46618.94,46618.94,46535.84,46535.84,7000],["2022-10-24",46535.84,46535.84,46535.84,46535.84,0],["2022-10-25",46535.84,46535.84,46535.84,46535.84,39100],["2022-10-26",44042.85,44042.85,44042.85,44042.85,100],["2022-10-27",46369.64,47117.54,44042.85,44042.85,1200],["2022-10-28",44042.85,44042.85,44042.85,44042.85,300],["2022-10-31",46868.24,46868.24,46868.24,46868.24,100],["2022-11-01",46868.24,46868.24,46868.24,46868.24,0],["2022-11-02",50109.13,50109.13,50109.13,50109.13,100],["2022-11-03",46702.04,46702.04,46702.04,46702.04,100],["2022-11-04",49942.93,49942.93,49942.93,49942.93,100],["2022-11-07",49942.93,49942.93,49942.93,49942.93,0],["2022-11-08",53350.02,53350.02,53350.02,53350.02,100],["2022-11-09",53350.02,53350.02,53350.02,53350.02,0],["2022-11-10",53350.02,53350.02,53350.02,53350.02,0],["2022-11-11",53350.02,53350.02,53350.02,53350.02,0],["2022-11-14",53350.02,53350.02,53350.02,53350.02,0],["2022-11-15",49693.63,53017.62,49693.63,53017.62,200],["2022-11-16",49361.23,49361.23,49361.23,49361.23,100],["2022-11-17",45954.14,52352.82,45954.14,52352.82,200],["2022-11-18",55926.11,55926.11,55926.11,55926.11,100],["2022-11-21",55926.11,55926.11,55926.11,55926.11,0],["2022-11-22",54014.82,54014.82,54014.82,54014.82,31400],["2022-11-23",50275.33,50275.33,50275.33,50275.33,600],["2022-11-24",53682.42,53682.42,53682.42,53682.42,100],["2022-11-25",49942.93,57255.7,49942.93,56840.21,97400],["2022-11-28",56840.21,56840.21,56840.21,56840.21,0],["2022-11-29",56840.21,56840.21,56840.21,56840.21,500000],["2022-11-30",53183.82,53183.82,53183.82,53183.82,200],["2022-12-01",53183.82,53183.82,53183.82,53183.82,260000],["2022-12-02",53183.82,53183.82,53183.82,53183.82,340000],["2022-12-05",53183.82,53183.82,53183.82,53183.82,0],["2022-12-06",53183.82,53183.82,53183.82,53183.82,0],["2022-12-07",56840.21,56840.21,56840.21,56840.21,2000],["2022-12-08",56840.21,56840.21,56840.21,56840.21,480360],["2022-12-09",56840.21,56840.21,56840.21,56840.21,0],["2022-12-12",56840.21,56840.21,56840.21,56840.21,88000],["2022-12-13",56840.21,56840.21,56840.21,56840.21,0],["2022-12-14",56840.21,56840.21,56840.21,56840.21,50360],["2022-12-15",56840.21,56840.21,56840.21,56840.21,430000],["2022-12-16",56840.21,56840.21,56840.21,56840.21,0],["2022-12-19",56840.21,56840.21,56840.21,56840.21,0],["2022-12-20",56840.21,56840.21,56840.21,56840.21,0],["2022-12-21",56840.21,56840.21,56840.21,56840.21,460000],["2022-12-22",56840.21,56840.21,56840.21,56840.21,0],["2022-12-23",56840.21,56840.21,56840.21,56840.21,0],["2022-12-26",56840.21,56840.21,56840.21,56840.21,0],["2022-12-27",56840.21,56840.21,56840.21,56840.21,0],["2022-12-28",56840.21,56840.21,56840.21,56840.21,0],["2022-12-29",56840.21,56840.21,56840.21,56840.21,0],["2022-12-30",56840.21,56840.21,56840.21,56840.21,0],["2023-01-03",56840.21,56840.21,56840.21,56840.21,0],["2023-01-04",56840.21,56840.21,56840.21,56840.21,0],["2023-01-05",56840.21,56840.21,56840.21,56840.21,0],["2023-01-06",56840.21,56840.21,56840.21,56840.21,0],["2023-01-09",56840.21,56840.21,56840.21,56840.21,0],["2023-01-10",56840.21,56840.21,56840.21,56840.21,0],["2023-01-11",56840.21,56840.21,56840.21,56840.21,360000],["2023-01-12",54014.82,58169.8,52934.52,52934.52,2200],["2023-01-13",49361.23,49361.23,49278.13,49278.13,772700],["2023-01-16",46535.84,46535.84,46535.84,46535.84,600],["2023-01-17",43294.95,43294.95,43294.95,43294.95,400],["2023-01-18",43294.95,43294.95,43294.95,43294.95,0],["2023-01-19",40386.46,40386.46,40386.46,40386.46,100],["2023-01-27",40386.46,40386.46,40386.46,40386.46,0],["2023-01-30",43211.85,43211.85,43211.85,43211.85,100],["2023-01-31",43211.85,43211.85,43211.85,43211.85,0],["2023-02-01",46203.44,46203.44,46203.44,46203.44,500],["2023-02-02",46203.44,46203.44,46203.44,46203.44,0],["2023-02-03",46203.44,46203.44,46203.44,46203.44,0],["2023-02-06",46203.44,46203.44,46203.44,46203.44,0],["2023-02-07",46203.44,46203.44,46203.44,46203.44,0],["2023-02-08",43211.85,43211.85,43211.85,43211.85,500],["2023-02-09",43211.85,43211.85,43211.85,43211.85,0],["2023-02-10",43211.85,43211.85,43211.85,43211.85,0],["2023-02-13",43211.85,43211.85,43211.85,43211.85,0],["2023-02-14",43211.85,43211.85,43211.85,43211.85,0],["2023-02-15",46203.44,46203.44,46203.44,46203.44,600],["2023-02-16",46203.44,46203.44,46203.44,46203.44,0],["2023-02-17",49361.23,49361.23,49361.23,49361.23,100],["2023-02-20",52685.22,52685.22,52685.22,52685.22,100],["2023-02-21",52685.22,52685.22,52685.22,52685.22,0],["2023-02-22",52685.22,52685.22,52685.22,52685.22,0],["2023-02-23",52685.22,52685.22,52685.22,52685.22,0],["2023-02-24",56175.41,56175.41,56175.41,56175.41,100],["2023-02-27",56175.41,56175.41,56175.41,56175.41,0],["2023-02-28",56175.41,56175.41,56175.41,56175.41,0],["2023-03-01",56175.41,56175.41,56175.41,56175.41,0],["2023-03-02",56175.41,56175.41,56175.41,56175.41,0],["2023-03-03",56175.41,56175.41,56175.41,56175.41,0],["2023-03-06",56175.41,56175.41,56175.41,56175.41,0],["2023-03-07",56175.41,56175.41,56175.41,56175.41,0],["2023-03-08",56175.41,56175.41,56175.41,56175.41,0],["2023-03-09",56175.41,56175.41,56175.41,56175.41,0],["2023-03-10",56175.41,56175.41,56175.41,56175.41,0],["2023-03-13",56175.41,56175.41,56175.41,56175.41,815500],["2023-03-14",56175.41,56175.41,56175.41,56175.41,0],["2023-03-15",56175.41,56175.41,56175.41,56175.41,0],["2023-03-16",56175.41,56175.41,56175.41,56175.41,0],["2023-03-17",56175.41,56175.41,56175.41,56175.41,0],["2023-03-20",56175.41,56175.41,56175.41,56175.41,0],["2023-03-21",56175.41,56175.41,56175.41,56175.41,0],["2023-03-22",56175.41,56175.41,56175.41,56175.41,0],["2023-03-23",56175.41,56175.41,56175.41,56175.41,0],["2023-03-24",56175.41,56175.41,56175.41,56175.41,210000],["2023-03-27",56175.41,56175.41,56175.41,56175.41,0],["2023-03-28",56175.41,56175.41,56175.41,56175.41,220000],["2023-03-29",56175.41,56175.41,56175.41,56175.41,70000],["2023-03-30",56175.41,56175.41,56175.41,56175.41,0],["2023-03-31",56175.41,56175.41,56175.41,56175.41,0],["2023-04-03",56175.41,56175.41,56175.41,56175.41,0],["2023-04-04",56175.41,56175.41,56175.41,56175.41,0],["2023-04-05",56175.41,56175.41,56175.41,56175.41,0],["2023-04-06",56175.41,56175.41,56175.41,56175.41,0],["2023-04-07",56175.41,56175.41,56175.41,56175.41,0],["2023-04-10",56175.41,56175.41,56175.41,56175.41,0],["2023-04-11",56175.41,56175.41,56175.41,56175.41,140000],["2023-04-12",56175.41,56175.41,56175.41,56175.41,0],["2023-04-13",56175.41,56175.41,56175.41,56175.41,0],["2023-04-14",56175.41,56175.41,56175.41,56175.41,260000],["2023-04-17",56175.41,56175.41,56175.41,56175.41,0],["2023-04-18",56175.41,56175.41,56175.41,56175.41,0],["2023-04-19",56175.41,56175.41,56175.41,56175.41,0],["2023-04-20",56175.41,56175.41,56175.41,56175.41,0],["2023-04-21",56175.41,56175.41,56175.41,56175.41,0],["2023-04-24",56175.41,56175.41,56175.41,56175.41,0],["2023-04-25",56175.41,56175.41,56175.41,56175.41,0],["2023-04-26",56175.41,56175.41,56175.41,56175.41,0],["2023-04-27",56175.41,56175.41,56175.41,56175.41,0],["2023-04-28",56175.41,56175.41,56175.41,56175.41,0],["2023-05-04",56175.41,56175.41,56175.41,56175.41,0],["2023-05-05",56175.41,56175.41,56175.41,56175.41,0],["2023-05-08",56175.41,56175.41,56175.41,56175.41,0],["2023-05-09",56175.41,56175.41,56175.41,56175.41,0],["2023-05-10",56175.41,56175.41,56175.41,56175.41,0],["2023-05-11",56175.41,56175.41,56175.41,56175.41,0],["2023-05-12",56175.41,56175.41,56175.41,56175.41,0],["2023-05-15",52851.42,52851.42,52851.42,52851.42,180800],["2023-05-16",52851.42,52851.42,52851.42,52851.42,220000],["2023-05-17",52851.42,52851.42,52851.42,52851.42,0],["2023-05-18",52851.42,52851.42,52851.42,52851.42,0],["2023-05-19",52851.42,52851.42,52851.42,52851.42,0],["2023-05-22",52851.42,52851.42,52851.42,52851.42,0],["2023-05-23",52851.42,52851.42,52851.42,52851.42,0],["2023-05-24",52851.42,52851.42,52851.42,52851.42,0],["2023-05-25",52851.42,52851.42,52851.42,52851.42,0],["2023-05-26",52851.42,52851.42,52851.42,52851.42,0],["2023-05-29",49195.03,49195.03,49195.03,49195.03,100],["2023-05-30",45787.94,45787.94,45787.94,45787.94,2500],["2023-05-31",45787.94,45787.94,45787.94,45787.94,0],["2023-06-01",45787.94,45787.94,45787.94,45787.94,0],["2023-06-02",45787.94,45787.94,45787.94,45787.94,100],["2023-06-05",45787.94,45787.94,45787.94,45787.94,100],["2023-06-06",45787.94,45787.94,45704.84,45704.84,50100],["2023-06-07",45704.84,45704.84,45704.84,45704.84,0],["2023-06-08",47865.44,47865.44,47865.44,47865.44,1900400],["2023-06-09",47865.44,47865.44,47865.44,47865.44,0],["2023-06-12",47865.44,47865.44,47865.44,47865.44,0],["2023-06-13",47366.84,47366.84,47366.84,47366.84,100],["2023-06-14",49859.83,49859.83,44125.95,44209.05,3200],["2023-06-15",44209.05,44209.05,44209.05,44209.05,0],["2023-06-16",47283.74,47283.74,47283.74,47283.74,100],["2023-06-19",50524.63,50524.63,50524.63,50524.63,100],["2023-06-20",50524.63,50524.63,50524.63,50524.63,0],["2023-06-21",50524.63,50524.63,50524.63,50524.63,600100],["2023-06-22",50524.63,50524.63,50524.63,50524.63,0],["2023-06-23",50524.63,50524.63,50524.63,50524.63,0],["2023-06-26",50524.63,50524.63,50524.63,50524.63,0],["2023-06-27",50524.63,50524.63,50524.63,50524.63,0],["2023-06-28",50524.63,50524.63,50524.63,50524.63,0],["2023-06-29",49859.83,49859.83,49859.83,49859.83,100],["2023-06-30",49859.83,49859.83,49859.83,49859.83,390000],["2023-07-03",49859.83,49859.83,49859.83,49859.83,0],["2023-07-04",49859.83,49859.83,49859.83,49859.83,0],["2023-07-05",49859.83,49859.83,49859.83,49859.83,0],["2023-07-06",49859.83,49859.83,49859.83,49859.83,0],["2023-07-07",49859.83,49859.83,49859.83,49859.83,0],["2023-07-10",49859.83,49859.83,49859.83,49859.83,0],["2023-07-11",49859.83,49859.83,49859.83,49859.83,0],["2023-07-12",49859.83,49859.83,49859.83,49859.83,0],["2023-07-13",49859.83,49859.83,49859.83,49859.83,0],["2023-07-14",49859.83,49859.83,49859.83,49859.83,0],["2023-07-17",49859.83,49859.83,49859.83,49859.83,0],["2023-07-18",49028.83,53183.82,46452.74,53183.82,100500],["2023-07-19",49592.63,49592.63,49592.63,49592.63,200],["2023-07-20",49592.63,49592.63,49592.63,49592.63,50000],["2023-07-21",49592.63,49592.63,49592.63,49592.63,0],["2023-07-24",49592.63,49592.63,49592.63,49592.63,0],["2023-07-25",46257.95,46257.95,46257.95,46257.95,200],["2023-07-26",46257.95,46257.95,46257.95,46257.95,0],["2023-07-27",46257.95,46257.95,46257.95,46257.95,0],["2023-07-28",43179.79,47882.54,43179.79,43607.31,61300],["2023-07-31",43607.31,46599.97,42068.23,46599.97,2500],["2023-08-01",49849.14,49849.14,43436.3,49763.64,61400],["2023-08-02",53098.31,53098.31,46428.96,49763.64,1200],["2023-08-03",49763.64,49763.64,49763.64,49763.64,0],["2023-08-04",53098.31,53183.82,53098.31,53183.82,600],["2023-08-07",49507.12,49507.12,49507.12,49507.12,200],["2023-08-08",46086.94,46086.94,46086.94,46086.94,200],["2023-08-09",46086.94,46086.94,43265.29,43521.81,2000],["2023-08-10",43521.81,43521.81,43521.81,43521.81,0],["2023-08-11",44462.36,46514.46,43607.31,43607.31,2300],["2023-08-14",43692.82,46599.97,43607.31,46599.97,1200],["2023-08-15",49763.64,49763.64,49763.64,49763.64,100],["2023-08-16",53098.31,53098.31,49592.63,49592.63,200],["2023-08-17",52927.3,52927.3,49507.12,51217.21,1600],["2023-08-18",51217.21,51217.21,51217.21,51217.21,0],["2023-08-21",51217.21,51217.21,51217.21,51217.21,0],["2023-08-22",51217.21,51217.21,51217.21,51217.21,0],["2023-08-23",47711.53,54722.9,47711.53,54722.9,600],["2023-08-24",54722.9,54722.9,54722.9,54722.9,0],["2023-08-25",57288.04,57288.04,54722.9,54722.9,200],["2023-08-28",50960.7,57715.56,50960.7,57715.56,200],["2023-08-29",57715.56,57715.56,57715.56,57715.56,220000],["2023-08-30",57715.56,57715.56,57715.56,57715.56,0],["2023-08-31",57715.56,57715.56,57715.56,57715.56,0],["2023-09-05",57715.56,57715.56,57715.56,57715.56,0],["2023-09-06",57715.56,57715.56,57715.56,57715.56,0],["2023-09-07",57715.56,57715.56,57715.56,57715.56,0],["2023-09-08",57715.56,57715.56,57715.56,57715.56,0],["2023-09-11",57715.56,57715.56,57715.56,57715.56,0],["2023-09-12",54637.39,54637.39,54551.89,54551.89,300],["2023-09-13",50875.2,50875.2,50875.2,50875.2,100],["2023-09-14",53012.81,53012.81,53012.81,53012.81,900],["2023-09-15",53012.81,53012.81,53012.81,53012.81,0],["2023-09-18",53012.81,53012.81,53012.81,53012.81,0],["2023-09-19",53012.81,53012.81,53012.81,53012.81,0],["2023-09-20",53012.81,53012.81,53012.81,53012.81,0],["2023-09-21",53012.81,53012.81,53012.81,53012.81,0],["2023-09-22",53012.81,53012.81,53012.81,53012.81,0],["2023-09-25",56347.49,56347.49,56347.49,56347.49,100],["2023-09-26",56347.49,56347.49,56347.49,56347.49,0],["2023-09-27",56347.49,56347.49,56347.49,56347.49,0],["2023-09-28",56347.49,56347.49,56347.49,56347.49,280000],["2023-09-29",56347.49,56347.49,56347.49,56347.49,0],["2023-10-02",56347.49,56347.49,56347.49,56347.49,0],["2023-10-03",56347.49,56347.49,56347.49,56347.49,0],["2023-10-04",52414.28,52414.28,52414.28,52414.28,200],["2023-10-05",48823.09,48823.09,48823.09,48823.09,300],["2023-10-06",48823.09,48823.09,45488.41,45488.41,2300],["2023-10-09",45488.41,45488.41,45488.41,45488.41,200],["2023-10-10",45488.41,45488.41,45488.41,45488.41,0],["2023-10-11",48652.08,48652.08,48652.08,48652.08,500],["2023-10-12",48652.08,48652.08,48652.08,48652.08,100],["2023-10-13",48652.08,51131.71,48652.08,51131.71,700],["2023-10-16",51131.71,51131.71,51131.71,51131.71,700],["2023-10-17",51131.71,51131.71,47626.02,47626.02,200],["2023-10-18",47626.02,47626.02,47626.02,47626.02,0],["2023-10-19",47626.02,47626.02,47626.02,47626.02,0],["2023-10-20",47626.02,47626.02,47626.02,47626.02,0],["2023-10-23",47626.02,47626.02,47626.02,47626.02,0],["2023-10-24",44376.85,47626.02,44376.85,47626.02,3900],["2023-10-25",47626.02,47626.02,47626.02,47626.02,0],["2023-10-26",47540.52,47540.52,47540.52,47540.52,200],["2023-10-27",47540.52,47540.52,47540.52,47540.52,0],["2023-10-30",47540.52,47540.52,47540.52,47540.52,0],["2023-10-31",44462.36,44462.36,44462.36,44462.36,600],["2023-11-01",44462.36,44462.36,44462.36,44462.36,0],["2023-11-02",47540.52,47540.52,47540.52,47540.52,100],["2023-11-03",47540.52,47540.52,47540.52,47540.52,0],["2023-11-06",50789.69,50789.69,50789.69,50789.69,100],["2023-11-07",50789.69,50789.69,50789.69,50789.69,0],["2023-11-08",54209.87,54209.87,54209.87,54209.87,3200],["2023-11-09",54209.87,54209.87,54209.87,54209.87,0],["2023-11-10",54209.87,54209.87,54209.87,54209.87,0],["2023-11-13",54209.87,54209.87,54209.87,54209.87,0],["2023-11-14",54209.87,56432.99,54209.87,56432.99,200],["2023-11-15",56432.99,56432.99,56432.99,56432.99,0],["2023-11-16",56432.99,56432.99,56432.99,56432.99,0],["2023-11-17",56432.99,56432.99,56432.99,56432.99,0],["2023-11-20",56432.99,56432.99,56432.99,56432.99,0],["2023-11-21",56432.99,56432.99,56432.99,56432.99,0],["2023-11-22",56432.99,56432.99,56432.99,56432.99,0],["2023-11-23",56432.99,56432.99,56432.99,56432.99,0],["2023-11-24",56432.99,56432.99,56432.99,56432.99,0],["2023-11-27",56432.99,56432.99,56432.99,56432.99,0],["2023-11-28",56432.99,56432.99,56432.99,56432.99,0],["2023-11-29",56432.99,56432.99,56432.99,56432.99,0],["2023-11-30",56432.99,56432.99,56432.99,56432.99,0],["2023-12-01",56432.99,56432.99,56432.99,56432.99,0],["2023-12-04",56432.99,56432.99,56432.99,56432.99,0],["2023-12-05",56432.99,56432.99,56432.99,56432.99,0],["2023-12-06",56432.99,56432.99,56432.99,56432.99,0],["2023-12-07",56432.99,56432.99,56432.99,56432.99,0],["2023-12-08",56432.99,56432.99,56432.99,56432.99,0],["2023-12-11",56432.99,56432.99,56432.99,56432.99,0],["2023-12-12",56432.99,56432.99,56432.99,56432.99,0],["2023-12-13",56432.99,56432.99,56432.99,56432.99,0],["2023-12-14",56432.99,56432.99,56432.99,56432.99,0],["2023-12-15",56432.99,56432.99,56432.99,56432.99,0],["2023-12-18",52499.78,52499.78,52499.78,52499.78,200],["2023-12-19",48908.59,56005.47,48908.59,56005.47,300],["2023-12-20",56005.47,56005.47,56005.47,56005.47,0],["2023-12-21",56005.47,56005.47,56005.47,56005.47,0],["2023-12-22",52157.76,56090.97,52157.76,56090.97,200],["2023-12-25",55150.42,55150.42,55150.42,55150.42,800],["2023-12-26",55150.42,55150.42,55150.42,55150.42,0],["2023-12-27",51302.72,54979.41,51302.72,54979.41,207200],["2023-12-28",54979.41,54979.41,54979.41,54979.41,0],["2023-12-29",54979.41,54979.41,54979.41,54979.41,0],["2024-01-02",54979.41,54979.41,54979.41,54979.41,0],["2024-01-03",54979.41,54979.41,54979.41,54979.41,351892],["2024-01-04",54979.41,54979.41,54979.41,54979.41,0],["2024-01-05",54979.41,54979.41,54979.41,54979.41,0],["2024-01-08",54979.41,54979.41,54979.41,54979.41,0],["2024-01-09",54979.41,54979.41,54979.41,54979.41,0],["2024-01-10",54979.41,54979.41,54979.41,54979.41,0],["2024-01-11",54979.41,54979.41,54979.41,54979.41,0],["2024-01-12",54979.41,54979.41,54979.41,54979.41,0],["2024-01-15",51131.71,51131.71,51131.71,51131.71,5000],["2024-01-16",47626.02,47626.02,47626.02,47626.02,300],["2024-01-17",44462.36,50789.69,44376.85,50789.69,390800],["2024-01-18",50789.69,50789.69,50789.69,50789.69,0],["2024-01-19",50789.69,50789.69,50789.69,50789.69,0],["2024-01-22",50789.69,50789.69,50789.69,50789.69,0],["2024-01-23",50789.69,50789.69,50789.69,50789.69,0],["2024-01-24",47284.01,47540.52,47284.01,47540.52,50200],["2024-01-25",47540.52,47540.52,47540.52,47540.52,0],["2024-01-26",47540.52,47540.52,47540.52,47540.52,0],["2024-01-29",47540.52,47540.52,47540.52,47540.52,269000],["2024-01-30",50789.69,50789.69,50789.69,50789.69,100],["2024-01-31",50789.69,50789.69,50789.69,50789.69,0],["2024-02-01",50789.69,50789.69,50789.69,50789.69,0],["2024-02-02",53782.35,53782.35,53782.35,53782.35,50100],["2024-02-05",53782.35,53782.35,53782.35,53782.35,0],["2024-02-06",50020.15,50020.15,50020.15,50020.15,400],["2024-02-07",50020.15,50020.15,50020.15,50020.15,0],["2024-02-15",50020.15,50020.15,50020.15,50020.15,0],["2024-02-16",50020.15,50020.15,50020.15,50020.15,0],["2024-02-19",50020.15,50020.15,50020.15,50020.15,0],["2024-02-20",50020.15,50020.15,50020.15,50020.15,2000],["2024-02-21",53440.33,53440.33,53440.33,53440.33,100],["2024-02-22",53440.33,53440.33,53440.33,53440.33,0],["2024-02-23",53440.33,53440.33,53440.33,53440.33,0],["2024-02-26",53440.33,53440.33,53440.33,53440.33,0],["2024-02-27",53440.33,53440.33,53440.33,53440.33,0],["2024-02-28",53440.33,53440.33,53440.33,53440.33,0],["2024-02-29",53440.33,53440.33,53440.33,53440.33,0],["2024-03-01",49763.64,49763.64,49763.64,49763.64,100],["2024-03-04",49763.64,49763.64,49763.64,49763.64,0],["2024-03-05",52927.3,52927.3,52927.3,52927.3,100],["2024-03-06",52927.3,52927.3,52927.3,52927.3,0],["2024-03-07",52927.3,52927.3,52927.3,52927.3,0],["2024-03-08",52927.3,52927.3,52927.3,52927.3,0],["2024-03-11",52927.3,52927.3,52927.3,52927.3,200],["2024-03-12",52927.3,52927.3,52927.3,52927.3,50000],["2024-03-13",52927.3,52927.3,52927.3,52927.3,100],["2024-03-14",52927.3,52927.3,52927.3,52927.3,0],["2024-03-15",52927.3,52927.3,52927.3,52927.3,0],["2024-03-18",52927.3,52927.3,52927.3,52927.3,0],["2024-03-19",52927.3,52927.3,52927.3,52927.3,0],["2024-03-20",52927.3,52927.3,52927.3,52927.3,0],["2024-03-21",52927.3,52927.3,52927.3,52927.3,0],["2024-03-22",52927.3,52927.3,52927.3,52927.3,0],["2024-03-25",52927.3,52927.3,52927.3,52927.3,0],["2024-03-26",52927.3,52927.3,52927.3,52927.3,0],["2024-03-27",52927.3,52927.3,52927.3,52927.3,0],["2024-03-28",52927.3,52927.3,52927.3,52927.3,0],["2024-03-29",52927.3,52927.3,52927.3,52927.3,0],["2024-04-01",52927.3,52927.3,52927.3,52927.3,0],["2024-04-02",49250.61,49250.61,49250.61,49250.61,2300],["2024-04-03",49250.61,49250.61,49250.61,49250.61,100],["2024-04-04",49250.61,49250.61,49250.61,49250.61,0],["2024-04-05",49250.61,49250.61,49250.61,49250.61,0],["2024-04-08",49250.61,49250.61,49250.61,49250.61,0],["2024-04-09",46514.46,46514.46,45830.43,45830.43,1000],["2024-04-10",45830.43,45830.43,45830.43,45830.43,0],["2024-04-11",43179.79,43179.79,42923.27,42923.27,300],["2024-04-12",42923.27,42923.27,42923.27,42923.27,0],["2024-04-15",45915.93,45915.93,45915.93,45915.93,500],["2024-04-16",43094.28,48652.08,42923.27,48652.08,72100],["2024-04-17",48652.08,48652.08,48652.08,48652.08,0],["2024-04-19",48652.08,48652.08,48652.08,48652.08,0],["2024-04-22",51986.75,51986.75,51986.75,51986.75,100],["2024-04-23",51986.75,51986.75,51986.75,51986.75,0],["2024-04-24",51986.75,51986.75,51986.75,51986.75,0],["2024-04-25",51986.75,51986.75,51986.75,51986.75,0],["2024-04-26",51986.75,51986.75,51986.75,51986.75,0],["2024-05-02",51986.75,51986.75,51986.75,51986.75,0],["2024-05-03",51986.75,51986.75,51986.75,51986.75,0],["2024-05-06",51986.75,51986.75,51986.75,51986.75,0],["2024-05-07",51986.75,51986.75,51986.75,51986.75,0],["2024-05-08",55492.44,55492.44,55492.44,55492.44,100],["2024-05-09",51644.74,51644.74,51644.74,51644.74,200],["2024-05-10",51644.74,51644.74,51644.74,51644.74,0],["2024-05-13",51644.74,51644.74,51644.74,51644.74,0],["2024-05-14",55235.93,55235.93,48053.55,48053.55,1400],["2024-05-15",44804.37,51302.72,44804.37,51302.72,600],["2024-05-16",47711.53,47711.53,47711.53,47711.53,1200],["2024-05-17",47711.53,47711.53,47711.53,47711.53,0],["2024-05-20",47711.53,47711.53,47711.53,47711.53,500000],["2024-05-21",47711.53,47711.53,47711.53,47711.53,0],["2024-05-22",50447.67,50533.18,44376.85,44376.85,1300],["2024-05-23",44376.85,44547.86,44376.85,44547.86,3600],["2024-05-24",47626.02,47626.02,47626.02,47626.02,100],["2024-05-27",44376.85,47882.54,44376.85,47882.54,200],["2024-05-28",44547.86,44633.36,44547.86,44547.86,5600],["2024-05-29",47540.52,47540.52,47540.52,47540.52,100],["2024-05-30",44462.36,45659.42,44291.35,45659.42,900],["2024-05-31",42923.27,45317.4,42923.27,45317.4,2300],["2024-06-03",44462.36,44462.36,43607.31,43607.31,600],["2024-06-04",42752.27,42752.27,41084.93,41084.93,200],["2024-06-05",38776.3,38776.3,38776.3,38776.3,100],["2024-06-06",41469.7,41469.7,41469.7,41469.7,6200],["2024-06-07",44291.35,44291.35,44205.84,44291.35,800],["2024-06-10",44034.83,45317.4,43607.31,45317.4,700],["2024-06-11",42752.27,44205.84,42153.73,42153.73,4300],["2024-06-12",44034.83,44034.83,39203.83,39203.83,8700],["2024-06-13",41939.97,41939.97,36467.68,36467.68,20200],["2024-06-14",38990.07,38990.07,36467.68,38605.3,8000],["2024-06-17",40999.42,40999.42,39203.83,39203.83,1200],["2024-06-18",41426.94,41426.94,40614.65,40614.65,300200],["2024-06-19",40272.63,40272.63,37793.0,37793.0,2700],["2024-06-20",40358.14,40358.14,35185.11,35185.11,324000],["2024-06-21",37621.99,37621.99,37279.98,37279.98,10300],["2024-06-24",39674.1,39674.1,35056.86,35056.86,1700],["2024-06-25",35527.13,36424.93,33047.5,36424.93,3300],["2024-06-26",36424.93,36424.93,36424.93,36424.93,0],["2024-06-27",33902.55,33902.55,33902.55,33902.55,16100],["2024-06-28",36125.66,36125.66,33902.55,35911.9,1100],["2024-07-01",35911.9,36339.43,33432.27,33432.27,2800],["2024-07-02",35441.63,35441.63,35441.63,35441.63,200],["2024-07-03",36082.91,36082.91,33346.77,35313.37,6300],["2024-07-04",36211.17,36211.17,33389.52,34800.34,1900],["2024-07-05",34800.34,36040.16,32705.48,35997.41,1300],["2024-07-08",35612.64,35612.64,33517.78,33517.78,862608],["2024-07-09",33774.29,33774.29,33774.29,33774.29,100],["2024-07-10",31764.93,32833.74,31764.93,32235.21,800],["2024-07-11",32235.21,32919.24,31679.43,32919.24,600],["2024-07-12",33047.5,33047.5,33004.75,33004.75,1100],["2024-07-15",33004.75,33004.75,33004.75,33004.75,0],["2024-07-16",33346.77,33346.77,33004.75,33090.25,6900],["2024-07-17",34116.31,34116.31,33004.75,33004.75,1000],["2024-07-18",32662.73,32919.24,32662.73,32662.73,1000],["2024-07-19",32662.73,32662.73,32662.73,32662.73,100],["2024-07-22",33517.78,33517.78,33475.02,33475.02,200],["2024-07-23",33475.02,33475.02,33475.02,33475.02,0],["2024-07-24",31209.15,33346.77,31209.15,33304.01,600],["2024-07-25",31054.34,33304.01,31054.34,33304.01,200],["2024-07-26",31804.23,31804.23,31804.23,31804.23,100],["2024-07-29",32818.79,32818.79,32642.35,32642.35,200],["2024-07-30",32642.35,32642.35,32642.35,32642.35,0],["2024-07-31",32642.35,32818.79,32642.35,32730.57,5500],["2024-08-01",32730.57,32730.57,32730.57,32730.57,0],["2024-08-02",32686.46,32686.46,32642.35,32642.35,4000],["2024-08-05",34671.46,34671.46,32201.23,34053.91,600],["2024-08-06",33656.9,33701.02,32201.23,32201.23,300],["2024-08-07",32201.23,34318.57,32201.23,32201.23,1300],["2024-08-08",33745.13,33745.13,31936.56,31936.56,200],["2024-08-09",33524.57,33524.57,32024.79,32024.79,300],["2024-08-12",31010.23,31010.23,31010.23,31010.23,100],["2024-08-13",28981.11,31230.78,28981.11,31230.78,300],["2024-08-14",29466.33,29598.67,29466.33,29598.67,1900],["2024-08-15",31583.67,31583.67,31583.67,31583.67,900],["2024-08-16",30216.23,33039.35,30216.23,33039.35,1000],["2024-08-19",33039.35,33039.35,33039.35,33039.35,0],["2024-08-20",33039.35,33039.35,33039.35,33039.35,0],["2024-08-21",33039.35,33039.35,33039.35,33039.35,0],["2024-08-22",33039.35,33039.35,33039.35,33039.35,0],["2024-08-23",33039.35,33039.35,33039.35,33039.35,0],["2024-08-26",33039.35,33039.35,33039.35,33039.35,0],["2024-08-27",33039.35,33039.35,33039.35,33039.35,0],["2024-08-28",33039.35,33039.35,33039.35,33039.35,0],["2024-08-29",30745.56,32201.23,30745.56,32201.23,1000],["2024-08-30",32201.23,32201.23,32201.23,32201.23,1000],["2024-09-04",32642.35,34318.57,32642.35,33965.68,300],["2024-09-05",33965.68,33965.68,33965.68,33965.68,0],["2024-09-06",33965.68,33965.68,33965.68,33965.68,0],["2024-09-09",31760.12,33612.79,31760.12,33612.79,200],["2024-09-10",33524.57,33524.57,33480.46,33480.46,200],["2024-09-11",33480.46,33480.46,33480.46,33480.46,0],["2024-09-12",33436.35,33436.35,33436.35,33436.35,3000],["2024-09-13",33436.35,33436.35,33436.35,33436.35,0],["2024-09-16",31539.56,31539.56,31539.56,31539.56,100],["2024-09-17",31539.56,33259.9,31539.56,33083.46,900],["2024-09-18",33083.46,33083.46,33083.46,33083.46,0],["2024-09-19",33083.46,33083.46,33083.46,33083.46,0],["2024-09-20",33083.46,33083.46,33083.46,33083.46,0],["2024-09-23",33083.46,33083.46,33083.46,33083.46,0],["2024-09-24",35156.69,35156.69,34406.8,34406.8,300],["2024-09-25",34406.8,34406.8,34406.8,34406.8,0],["2024-09-26",34406.8,34406.8,34406.8,34406.8,0],["2024-09-27",32024.79,34274.46,32024.79,34274.46,1700],["2024-09-30",31936.56,31936.56,31936.56,31936.56,1000],["2024-10-01",32598.23,32598.23,32598.23,32598.23,100],["2024-10-02",30701.45,32068.9,30701.45,32068.9,200],["2024-10-03",29995.67,30525.0,29995.67,30525.0,1100],["2024-10-04",31319.01,32598.23,31319.01,32554.12,1400],["2024-10-07",34362.69,34362.69,33833.35,33833.35,900],["2024-10-08",33833.35,33833.35,33833.35,33833.35,402792],["2024-10-09",33833.35,33833.35,33833.35,33833.35,0],["2024-10-10",33083.46,33083.46,31760.12,33083.46,700],["2024-10-11",31760.12,31848.34,31760.12,31848.34,700],["2024-10-14",31848.34,32995.24,31848.34,32907.01,2800],["2024-10-15",31230.78,31230.78,31230.78,31230.78,100],["2024-10-16",31319.01,33039.35,30877.89,32598.23,1500],["2024-10-17",32554.12,33921.57,32554.12,33436.35,800],["2024-10-18",33436.35,33436.35,31142.56,31407.23,300],["2024-10-21",31407.23,31407.23,31407.23,31407.23,900],["2024-10-22",33480.46,33480.46,32554.12,32554.12,600],["2024-10-23",32510.01,32510.01,32510.01,32510.01,100],["2024-10-24",30304.45,30304.45,30304.45,30304.45,100],["2024-10-25",30304.45,30304.45,30304.45,30304.45,0],["2024-10-28",31716.01,31716.01,29819.22,31671.9,300],["2024-10-29",33480.46,33480.46,33480.46,33480.46,100],["2024-10-30",33480.46,33480.46,33480.46,33480.46,0],["2024-10-31",31407.23,32995.24,31319.01,32554.12,3100],["2024-11-01",32554.12,32554.12,32554.12,32554.12,200],["2024-11-04",32554.12,32554.12,32554.12,32554.12,0],["2024-11-05",30525.0,32465.9,30436.78,32465.9,400],["2024-11-06",32377.68,32377.68,32377.68,32377.68,100],["2024-11-07",32289.46,32289.46,32289.46,32289.46,100],["2024-11-08",32289.46,32289.46,32289.46,32289.46,0],["2024-11-11",32289.46,32289.46,32289.46,32289.46,0],["2024-11-12",32289.46,32289.46,32289.46,32289.46,0],["2024-11-13",32289.46,32289.46,30083.89,30083.89,1200],["2024-11-14",30083.89,30083.89,30083.89,30083.89,0],["2024-11-15",30083.89,30083.89,30083.89,30083.89,0],["2024-11-18",30083.89,30083.89,30083.89,30083.89,0],["2024-11-19",30083.89,30083.89,30083.89,30083.89,0],["2024-11-20",31980.68,31980.68,31980.68,31980.68,100],["2024-11-21",31980.68,31980.68,31980.68,31980.68,0],["2024-11-22",31980.68,31980.68,31980.68,31980.68,0],["2024-11-25",31583.67,31760.12,31583.67,31760.12,3000],["2024-11-26",29731.0,29731.0,29731.0,29731.0,10000],["2024-11-27",28054.77,28672.33,27966.55,28672.33,15100],["2024-11-28",28672.33,30613.23,28672.33,30613.23,400],["2024-11-29",30613.23,30613.23,30613.23,30613.23,0],["2024-12-02",30613.23,30613.23,30613.23,30613.23,0],["2024-12-03",30613.23,30613.23,30613.23,30613.23,0],["2024-12-04",31716.01,31716.01,29995.67,30833.78,300],["2024-12-05",30833.78,30833.78,30833.78,30833.78,0],["2024-12-06",30833.78,30833.78,30833.78,30833.78,0],["2024-12-09",30833.78,30833.78,30833.78,30833.78,0],["2024-12-10",31539.56,31539.56,31539.56,31539.56,100],["2024-12-11",29422.22,30877.89,29422.22,30877.89,600],["2024-12-12",30877.89,30877.89,30877.89,30877.89,0],["2024-12-13",28804.66,28804.66,28804.66,28804.66,100],["2024-12-16",29113.44,29245.78,29113.44,29245.78,700],["2024-12-17",30789.67,30789.67,30789.67,30789.67,500],["2024-12-18",30701.45,30701.45,30701.45,30701.45,1000],["2024-12-19",28981.11,28981.11,28981.11,28981.11,300],["2024-12-20",27393.1,27393.1,27393.1,27393.1,100],["2024-12-23",27437.21,29289.89,27437.21,29289.89,1300],["2024-12-24",30966.12,30966.12,30966.12,30966.12,3000],["2024-12-25",30966.12,30966.12,30966.12,30966.12,0],["2024-12-26",28937.0,30877.89,28848.78,28848.78,1300],["2024-12-27",28848.78,30745.56,28848.78,29554.56,400],["2024-12-30",31583.67,31583.67,30260.34,30877.89,1600],["2024-12-31",28716.44,28716.44,28716.44,28716.44,100],["2025-01-02",27613.66,29951.56,27613.66,29951.56,300],["2025-01-03",29951.56,29951.56,29951.56,29951.56,0],["2025-01-06",29951.56,29951.56,29951.56,29951.56,0],["2025-01-07",27966.55,29907.45,27966.55,29907.45,300],["2025-01-08",29907.45,29907.45,29907.45,29907.45,0],["2025-01-09",28231.22,28231.22,28231.22,28231.22,200],["2025-01-10",28231.22,28231.22,28231.22,28231.22,0],["2025-01-13",28231.22,29863.33,28231.22,29863.33,300],["2025-01-14",29863.33,29863.33,29863.33,29863.33,0],["2025-01-15",29863.33,29863.33,29863.33,29863.33,0],["2025-01-16",27878.33,27878.33,27878.33,27878.33,800],["2025-01-17",26775.55,26775.55,26775.55,26775.55,100],["2025-01-20",28319.44,28628.22,28319.44,28628.22,200],["2025-01-21",29819.22,30480.89,29819.22,30480.89,1100],["2025-01-22",30436.78,30436.78,30436.78,30436.78,700],["2025-01-23",30436.78,30436.78,30436.78,30436.78,0],["2025-01-24",30436.78,30436.78,30436.78,30436.78,0],["2025-02-03",28319.44,28319.44,28319.44,28319.44,100],["2025-02-04",28672.33,28760.55,28672.33,28760.55,800],["2025-02-05",28407.66,28407.66,27128.44,27966.55,1200],["2025-02-06",29289.89,29289.89,29289.89,29289.89,100],["2025-02-07",29289.89,29289.89,29289.89,29289.89,0],["2025-02-10",29289.89,29289.89,29289.89,29289.89,0],["2025-02-11",29289.89,29289.89,29289.89,29289.89,0],["2025-02-12",27834.22,31319.01,27834.22,31274.9,600],["2025-02-13",31274.9,31274.9,31274.9,31274.9,0],["2025-02-14",30348.56,30348.56,30348.56,30348.56,100],["2025-02-17",30348.56,30745.56,28319.44,30745.56,600],["2025-02-18",31627.79,31627.79,31627.79,31627.79,100],["2025-02-19",31627.79,31627.79,31627.79,31627.79,0],["2025-02-20",33171.68,33171.68,29422.22,29422.22,200],["2025-02-21",29422.22,29422.22,29422.22,29422.22,0],["2025-02-24",31407.23,31407.23,31407.23,31407.23,100],["2025-02-25",33348.13,33348.13,33348.13,33348.13,100],["2025-02-26",31054.34,33259.9,31054.34,31054.34,4900],["2025-02-27",29157.55,32907.01,29157.55,32907.01,300],["2025-02-28",30613.23,32818.79,30613.23,30613.23,28600],["2025-03-03",28892.89,32157.12,28892.89,32068.9,500],["2025-03-04",29995.67,31539.56,29995.67,31539.56,2300],["2025-03-05",31539.56,31539.56,31539.56,31539.56,0],["2025-03-06",29510.44,33083.46,29334.0,33083.46,13300],["2025-03-07",30789.67,33083.46,30789.67,33083.46,2600],["2025-03-10",30877.89,32377.68,30789.67,30789.67,1700],["2025-03-11",29554.56,30789.67,29554.56,30789.67,800],["2025-03-12",31583.67,31583.67,31583.67,31583.67,200],["2025-03-13",29422.22,31583.67,29422.22,31407.23,500],["2025-03-14",29510.44,29554.56,29510.44,29554.56,900],["2025-03-17",28231.22,28275.33,28231.22,28275.33,200],["2025-03-18",29951.56,29951.56,29951.56,29951.56,100],["2025-03-19",28363.55,28363.55,28363.55,28363.55,100],["2025-03-20",28451.77,28451.77,28451.77,28451.77,100],["2025-03-21",28540.0,30304.45,28540.0,30304.45,200],["2025-03-24",32333.57,32333.57,32333.57,32333.57,100],["2025-03-25",30083.89,30083.89,30083.89,30083.89,100],["2025-03-26",28407.66,29863.33,28407.66,29863.33,3900],["2025-03-27",30436.78,30436.78,28231.22,30216.23,300],["2025-03-28",30039.78,30039.78,28143.0,28143.0,6100],["2025-03-31",29731.0,29731.0,29157.55,29157.55,1000],["2025-04-01",27437.21,27790.1,27393.1,27790.1,1800],["2025-04-02",28804.66,28804.66,28716.44,28716.44,200],["2025-04-03",27348.99,27348.99,26731.43,26731.43,2400],["2025-04-04",25849.21,27790.1,24878.76,27790.1,1100],["2025-04-08",27260.77,27260.77,25849.21,25849.21,2700],["2025-04-09",24128.87,24128.87,24040.65,24040.65,400],["2025-04-10",25716.87,25716.87,25716.87,25716.87,2800],["2025-04-11",25672.76,25672.76,25672.76,25672.76,100],["2025-04-14",25672.76,27304.88,25672.76,27304.88,1900],["2025-04-15",26907.88,26907.88,26466.77,26466.77,300],["2025-04-16",26422.66,26422.66,26422.66,26422.66,100],["2025-04-17",25231.65,26466.77,24702.32,26466.77,2100],["2025-04-18",26466.77,26466.77,26466.77,26466.77,0],["2025-04-21",26466.77,26466.77,26466.77,26466.77,0],["2025-04-22",25584.54,26731.43,24614.09,26731.43,2000],["2025-04-23",28143.0,28143.0,28143.0,28143.0,100],["2025-04-24",26202.1,27701.88,26202.1,26202.1,1400],["2025-04-25",26025.65,26025.65,26025.65,26025.65,500],["2025-04-28",24878.76,26334.43,24878.76,26334.43,4100],["2025-04-29",24746.43,24746.43,24702.32,24702.32,1100],["2025-05-05",24702.32,24702.32,24702.32,24702.32,0],["2025-05-06",25452.21,25452.21,25452.21,25452.21,200],["2025-05-07",25496.32,25496.32,24525.87,25452.21,500],["2025-05-08",25496.32,25496.32,24569.98,25496.32,400],["2025-05-09",25408.1,25408.1,25319.87,25319.87,1900],["2025-05-12",26554.99,26554.99,25584.54,26290.32,6300],["2025-05-13",26378.54,26378.54,25055.21,26157.99,1400],["2025-05-14",25055.21,25584.54,24834.65,25584.54,2400],["2025-05-15",27216.66,27216.66,27216.66,27216.66,200],["2025-05-16",27216.66,27216.66,27216.66,27216.66,0],["2025-05-19",28010.66,28010.66,28010.66,28010.66,200],["2025-05-20",27745.99,27745.99,27745.99,27745.99,100],["2025-05-21",27745.99,27745.99,27745.99,27745.99,0],["2025-05-22",25849.21,25849.21,25849.21,25849.21,100],["2025-05-23",27172.55,27172.55,27172.55,27172.55,100],["2025-05-26",27172.55,27172.55,27172.55,27172.55,0],["2025-05-27",27172.55,27172.55,27172.55,27172.55,0],["2025-05-28",25275.76,27040.21,25275.76,26819.66,1000],["2025-05-29",26819.66,26819.66,26819.66,26819.66,0],["2025-05-30",24966.98,25099.32,24966.98,24966.98,2500],["2025-06-02",25011.09,26554.99,25011.09,25893.32,1600],["2025-06-03",26996.1,27084.32,26996.1,26996.1,600],["2025-06-04",26996.1,26996.1,26996.1,26996.1,0],["2025-06-05",26996.1,26996.1,26996.1,26996.1,0],["2025-06-06",26996.1,26996.1,26996.1,26996.1,0],["2025-06-09",25231.65,26599.1,25231.65,26599.1,700],["2025-06-10",26599.1,26599.1,26599.1,26599.1,0],["2025-06-11",26599.1,26599.1,26599.1,26599.1,0],["2025-06-12",26599.1,26599.1,26599.1,26599.1,0],["2025-06-13",26599.1,26599.1,26599.1,26599.1,0],["2025-06-16",25231.65,26025.65,25231.65,25937.43,2400],["2025-06-17",25584.54,25584.54,25584.54,25584.54,100],["2025-06-18",26996.1,26996.1,24261.2,26687.32,500],["2025-06-19",26334.43,26378.54,26025.65,26025.65,500],["2025-06-20",25672.76,25805.1,25672.76,25805.1,400],["2025-06-23",24261.2,27260.77,24084.76,26775.55,2700],["2025-06-24",25055.21,26113.88,25011.09,26025.65,3500],["2025-06-25",26025.65,26025.65,26025.65,26025.65,0],["2025-06-26",26025.65,26025.65,26025.65,26025.65,0],["2025-06-27",24481.76,24746.43,24481.76,24746.43,700],["2025-06-30",24746.43,25363.98,23202.53,25363.98,500],["2025-07-01",26775.55,26775.55,24878.76,25496.32,1400],["2025-07-02",25496.32,26378.54,25452.21,26378.54,9300],["2025-07-03",26378.54,26378.54,26378.54,26378.54,0],["2025-07-04",26378.54,26378.54,24790.54,24790.54,900],["2025-07-07",26466.77,26466.77,26378.54,26378.54,300],["2025-07-08",25011.09,26202.1,25011.09,26202.1,200],["2025-07-09",26202.1,28010.66,25231.65,25231.65,1300],["2025-07-10",26422.66,26422.66,26334.43,26422.66,500],["2025-07-11",26422.66,26422.66,26422.66,26422.66,0],["2025-07-14",26422.66,26422.66,26422.66,26422.66,300],["2025-07-15",25231.65,26422.66,25143.43,26378.54,2400],["2025-07-16",26334.43,26334.43,26334.43,26334.43,100],["2025-07-17",24790.54,27966.55,24790.54,27745.99,900],["2025-07-18",26466.77,27613.66,25849.21,26554.99,1500],["2025-07-21",26554.99,28054.77,26466.77,26687.32,9900],["2025-07-22",27790.1,27790.1,26819.66,26819.66,7100],["2025-07-23",26907.88,28143.0,26907.88,27084.32,4500],["2025-07-24",28760.55,28937.0,28407.66,28937.0,30300],["2025-07-25",30922.01,30922.01,30172.11,30745.56,11500],["2025-07-28",30657.34,31319.01,30348.56,30436.78,22200],["2025-07-29",30348.56,30436.78,30260.34,30260.34,1700],["2025-07-30",29995.67,29995.67,29642.78,29642.78,2000],["2025-07-31",31583.67,31583.67,31583.67,31583.67,1000],["2025-08-01",29422.22,30877.89,29422.22,29819.22,1400],["2025-08-04",29865.53,29865.53,27781.89,29078.37,1365308],["2025-08-05",30560.07,30560.07,30467.47,30560.07,2100],["2025-08-06",30560.07,30560.07,30560.07,30560.07,0],["2025-08-07",28707.95,30004.44,28522.74,30004.44,7300],["2025-08-08",29819.22,30004.44,28893.16,30004.44,9200],["2025-08-11",29772.92,29819.22,29772.92,29819.22,1200],["2025-08-12",28430.13,28430.13,28430.13,28430.13,100],["2025-08-13",28476.43,28476.43,28430.13,28430.13,2100],["2025-08-14",28291.22,28291.22,28291.22,28291.22,100],["2025-08-15",26439.09,26902.13,26439.09,26763.22,8600],["2025-08-18",26809.52,28522.74,26763.22,28430.13,3200],["2025-08-19",26948.43,28569.04,26855.82,26948.43,6200],["2025-08-20",26994.73,28430.13,26994.73,28430.13,1000],["2025-08-21",26948.43,28244.92,26855.82,28198.61,2200],["2025-08-22",26948.43,26948.43,26531.7,26578.0,2400],["2025-08-25",26578.0,26578.0,26485.4,26578.0,1300],["2025-08-26",26855.82,26855.82,26485.4,26763.22,1400],["2025-08-27",25790.85,26022.37,25790.85,25976.06,2000],["2025-08-28",25976.06,27781.89,25929.76,27735.58,7000],["2025-08-29",27735.58,27735.58,27735.58,27735.58,0],["2025-09-03",27735.58,27735.58,27735.58,27735.58,0],["2025-09-04",26068.67,26068.67,26068.67,26068.67,200],["2025-09-05",26114.97,27272.55,26114.97,27272.55,300],["2025-09-08",27272.55,27272.55,27272.55,27272.55,1400],["2025-09-09",25929.76,26855.82,25929.76,26855.82,700],["2025-09-10",25976.06,26855.82,25976.06,26855.82,1000],["2025-09-11",26855.82,26855.82,26578.0,26578.0,400],["2025-09-12",26578.0,26670.61,26392.79,26670.61,1100],["2025-09-15",26392.79,26392.79,26392.79,26392.79,700],["2025-09-16",26809.52,26809.52,26531.7,26531.7,1200],["2025-09-17",26531.7,26855.82,26531.7,26855.82,400],["2025-09-18",26392.79,26392.79,26392.79,26392.79,600],["2025-09-19",26161.28,26392.79,26161.28,26392.79,600],["2025-09-22",26392.79,26392.79,25929.76,25929.76,300],["2025-09-23",25929.76,26855.82,25929.76,25929.76,5000],["2025-09-24",25929.76,27272.55,25929.76,27272.55,1100],["2025-09-25",27272.55,27272.55,27272.55,27272.55,0],["2025-09-26",25698.24,26855.82,25698.24,26855.82,700],["2025-09-29",26855.82,26855.82,26855.82,26855.82,0],["2025-09-30",28244.92,28244.92,28244.92,28244.92,300],["2025-10-01",26300.18,29634.01,26300.18,29587.71,14700],["2025-10-02",27550.37,27735.58,27550.37,27735.58,1500],["2025-10-03",26022.37,28198.61,26022.37,28198.61,400],["2025-10-06",27318.85,27318.85,27318.85,27318.85,2600],["2025-10-07",27318.85,27318.85,27318.85,27318.85,100],["2025-10-08",27272.55,28615.34,25651.94,28615.34,2000],["2025-10-09",28615.34,28615.34,28615.34,28615.34,0],["2025-10-10",27642.98,29634.01,27596.67,29634.01,1300],["2025-10-13",27596.67,27596.67,27596.67,27596.67,500],["2025-10-14",25744.55,25744.55,25744.55,25744.55,1200],["2025-10-15",27504.07,27504.07,27504.07,27504.07,100],["2025-10-16",28615.34,28615.34,28615.34,28615.34,100],["2025-10-17",26624.31,27318.85,26624.31,27318.85,1400],["2025-10-20",25744.55,28244.92,25744.55,27781.89,1500],["2025-10-21",27781.89,27781.89,27781.89,27781.89,100],["2025-10-22",27735.58,27735.58,27735.58,27735.58,200],["2025-10-23",27689.28,27781.89,25929.76,25929.76,600],["2025-10-24",27735.58,27735.58,25096.3,27735.58,4600],["2025-10-27",27735.58,27735.58,27735.58,27735.58,0],["2025-10-28",27689.28,28244.92,27689.28,28244.92,600],["2025-10-29",28244.92,28244.92,28244.92,28244.92,0],["2025-10-30",28244.92,28244.92,28244.92,28244.92,0],["2025-10-31",26392.79,28244.92,26392.79,28244.92,500],["2025-11-03",26439.09,28244.92,26439.09,28244.92,200],["2025-11-04",26392.79,26392.79,26392.79,26392.79,200],["2025-11-05",25976.06,25976.06,25976.06,25976.06,500],["2025-11-06",26855.82,26855.82,26855.82,26855.82,200],["2025-11-07",26855.82,26855.82,26855.82,26855.82,0],["2025-11-10",28707.95,28707.95,28707.95,28707.95,100],["2025-11-11",28707.95,28707.95,28707.95,28707.95,0],["2025-11-12",28707.95,28707.95,28707.95,28707.95,0],["2025-11-13",28707.95,28707.95,28707.95,28707.95,0],["2025-11-14",28707.95,28707.95,28707.95,28707.95,0],["2025-11-17",28707.95,28707.95,28707.95,28707.95,0],["2025-11-18",27781.89,27781.89,27781.89,27781.89,100],["2025-11-19",25929.76,27781.89,25929.76,26068.67,700],["2025-11-20",26114.97,27689.28,26114.97,27689.28,1000],["2025-11-21",27689.28,27689.28,27689.28,27689.28,0],["2025-11-24",27689.28,28244.92,26114.97,26114.97,700],["2025-11-25",27781.89,27920.79,26207.58,26392.79,2400],["2025-11-26",27318.85,27318.85,27318.85,27318.85,200],["2025-11-27",28707.95,29217.28,28707.95,29217.28,200],["2025-11-28",29217.28,29217.28,29217.28,29217.28,0],["2025-12-01",29217.28,29217.28,29217.28,29217.28,0],["2025-12-02",27179.94,29217.28,27179.94,27226.25,1900],["2025-12-03",29124.68,29124.68,26022.37,26670.61,4600],["2025-12-04",26670.61,26670.61,26670.61,26670.61,0],["2025-12-05",28291.22,28291.22,28291.22,28291.22,100],["2025-12-08",28291.22,28291.22,28291.22,28291.22,0],["2025-12-09",28291.22,28291.22,28291.22,28291.22,0],["2025-12-10",28291.22,28291.22,28291.22,28291.22,0],["2025-12-11",28291.22,30189.65,28291.22,30189.65,200],["2025-12-12",29911.83,31486.14,28106.01,28152.31,1900],["2025-12-15",30097.04,30097.04,26485.4,26485.4,1200],["2025-12-16",28291.22,28291.22,28291.22,28291.22,700],["2025-12-17",30235.95,30235.95,30235.95,30235.95,100],["2025-12-18",30235.95,30235.95,30235.95,30235.95,0],["2025-12-19",29634.01,29634.01,28244.92,28291.22,7100],["2025-12-22",28291.22,28291.22,28291.22,28291.22,0],["2025-12-23",28291.22,28291.22,28291.22,28291.22,0],["2025-12-24",28291.22,28291.22,28291.22,28291.22,0],["2025-12-25",28661.65,28661.65,28522.74,28522.74,200],["2025-12-26",28522.74,28522.74,26716.91,26763.22,500],["2025-12-29",28615.34,28615.34,28615.34,28615.34,500],["2025-12-30",28615.34,30189.65,26763.22,30189.65,400],["2025-12-31",30189.65,30189.65,30189.65,30189.65,0],["2026-01-05",30189.65,30189.65,30189.65,30189.65,0],["2026-01-06",28106.01,28106.01,28106.01,28106.01,300],["2026-01-07",28106.01,28707.95,28106.01,28707.95,2000],["2026-01-08",28707.95,28707.95,28707.95,28707.95,1400],["2026-01-09",28707.95,28707.95,28707.95,28707.95,0],["2026-01-12",30189.65,30328.56,30189.65,30328.56,300],["2026-01-13",30328.56,30328.56,30328.56,30328.56,0],["2026-01-14",30328.56,30328.56,30328.56,30328.56,0],["2026-01-15",30328.56,30328.56,30328.56,30328.56,0],["2026-01-16",30328.56,30328.56,30328.56,30328.56,100],["2026-01-19",29634.01,30328.56,28244.92,28244.92,4200],["2026-01-20",28244.92,28244.92,28244.92,28244.92,100],["2026-01-21",28244.92,28244.92,28244.92,28244.92,600],["2026-01-22",28707.95,29634.01,26948.43,29634.01,1700],["2026-01-23",29634.01,29634.01,29634.01,29634.01,0],["2026-01-26",29634.01,29634.01,29634.01,29634.01,0],["2026-01-27",29634.01,29634.01,29634.01,29634.01,0],["2026-01-28",29634.01,29634.01,29634.01,29634.01,0],["2026-01-29",29634.01,29634.01,29634.01,29634.01,4200],["2026-01-30",29634.01,29634.01,29634.01,29634.01,0],["2026-02-02",29634.01,29634.01,29634.01,29634.01,0],["2026-02-03",29634.01,29634.01,29634.01,29634.01,0],["2026-02-04",29634.01,29634.01,29634.01,29634.01,0],["2026-02-05",27596.67,27596.67,27596.67,27596.67,100],["2026-02-06",27596.67,27596.67,27596.67,27596.67,0],["2026-02-09",27596.67,27596.67,27596.67,27596.67,0],["2026-02-10",29217.28,29217.28,29217.28,29217.28,100],["2026-02-11",27179.94,28707.95,27179.94,28707.95,1000],["2026-02-12",28707.95,28707.95,28707.95,28707.95,0],["2026-02-13",28707.95,28707.95,28707.95,28707.95,0],["2026-02-23",28707.95,28707.95,28707.95,28707.95,0],["2026-02-24",28707.95,28707.95,28707.95,28707.95,0],["2026-02-25",28707.95,28707.95,28707.95,28707.95,100],["2026-02-26",28707.95,28707.95,28707.95,28707.95,0],["2026-02-27",26902.13,28707.95,26902.13,28707.95,600],["2026-03-02",26855.82,28707.95,26855.82,28707.95,400],["2026-03-03",28707.95,28707.95,28707.95,28707.95,0],["2026-03-04",28707.95,28707.95,28707.95,28707.95,0],["2026-03-05",26763.22,26763.22,26763.22,26763.22,100],["2026-03-06",25142.61,25142.61,25096.3,25096.3,300],["2026-03-09",26809.52,26809.52,26670.61,26670.61,2100],["2026-03-10",26670.61,26670.61,26670.61,26670.61,300],["2026-03-11",26670.61,26670.61,26670.61,26670.61,0],["2026-03-12",26670.61,26763.22,25837.15,25837.15,1400],["2026-03-13",24540.67,25837.15,24170.24,25837.15,3800],["2026-03-16",27596.67,27596.67,25003.7,25003.7,500],["2026-03-17",25003.7,25003.7,25003.7,25003.7,0],["2026-03-18",25651.94,26716.91,25003.7,26716.91,3400],["2026-03-19",26716.91,26716.91,26716.91,26716.91,0],["2026-03-20",26716.91,28569.04,26716.91,28569.04,2600],["2026-03-23",26624.31,26855.82,26578.0,26855.82,1200],["2026-03-24",26855.82,26855.82,26855.82,26855.82,0],["2026-03-25",26855.82,26855.82,26855.82,26855.82,0],["2026-03-26",25929.76,25929.76,25513.03,25513.03,600],["2026-03-27",25513.03,25513.03,25513.03,25513.03,0],["2026-03-30",25513.03,25513.03,25513.03,25513.03,300],["2026-03-31",25513.03,26855.82,25466.73,25466.73,3000],["2026-04-01",25466.73,25466.73,25466.73,25466.73,0],["2026-04-02",25466.73,25466.73,25466.73,25466.73,0],["2026-04-03",25466.73,25466.73,25466.73,25466.73,0],["2026-04-06",25466.73,25466.73,25466.73,25466.73,0],["2026-04-07",25466.73,25466.73,25466.73,25466.73,0],["2026-04-08",25466.73,25466.73,25466.73,25466.73,0],["2026-04-09",25466.73,25466.73,25466.73,25466.73,0],["2026-04-10",27226.25,27226.25,27226.25,27226.25,100],["2026-04-13",27226.25,27226.25,27226.25,27226.25,0],["2026-04-14",27226.25,27226.25,27226.25,27226.25,0],["2026-04-15",27272.55,28939.46,27272.55,28939.46,400],["2026-04-16",28939.46,28939.46,28939.46,28939.46,0],["2026-04-17",30467.47,30467.47,30467.47,30467.47,100],["2026-04-20",30097.04,30097.04,30097.04,30097.04,200],["2026-04-21",30097.04,30097.04,30097.04,30097.04,0],["2026-04-22",30097.04,30097.04,30097.04,30097.04,0],["2026-04-23",30097.04,30097.04,30097.04,30097.04,0],["2026-04-24",30097.04,30097.04,30097.04,30097.04,0],["2026-04-28",30097.04,30097.04,30097.04,30097.04,0],["2026-04-29",30097.04,30097.04,30097.04,30097.04,0],["2026-05-04",30097.04,30097.04,30097.04,30097.04,0],["2026-05-05",30097.04,30097.04,30097.04,30097.04,0],["2026-05-06",28707.95,28707.95,28707.95,28707.95,100],["2026-05-07",28707.95,28707.95,28707.95,28707.95,0],["2026-05-08",28707.95,28707.95,28707.95,28707.95,0],["2026-05-11",30513.77,30513.77,26855.82,29634.01,300],["2026-05-12",29634.01,29634.01,29634.01,29634.01,0],["2026-05-13",29634.01,29634.01,29634.01,29634.01,0],["2026-05-14",27596.67,27596.67,27596.67,27596.67,500],["2026-05-15",28707.95,28707.95,28707.95,28707.95,100],["2026-05-18",28707.95,28707.95,28707.95,28707.95,100],["2026-05-19",28707.95,28707.95,28707.95,28707.95,0],["2026-05-20",28707.95,28707.95,28707.95,28707.95,0],["2026-05-21",26902.13,26902.13,26855.82,26855.82,200],["2026-05-22",26855.82,26855.82,26855.82,26855.82,200],["2026-05-25",26855.82,26855.82,26855.82,26855.82,0],["2026-05-26",28707.95,28707.95,28707.95,28707.95,1100],["2026-05-27",28707.95,28707.95,28707.95,28707.95,0],["2026-05-28",28707.95,28707.95,28707.95,28707.95,100],["2026-05-29",28707.95,28707.95,28707.95,28707.95,0],["2026-06-01",28707.95,30282.26,28707.95,30189.65,700],["2026-06-02",30143.35,30189.65,30143.35,30189.65,200],["2026-06-03",30189.65,30189.65,30189.65,30189.65,0],["2026-06-04",30189.65,30189.65,30189.65,30189.65,0],["2026-06-05",30189.65,30189.65,30189.65,30189.65,0],["2026-06-08",30189.65,30189.65,30189.65,30189.65,0],["2026-06-09",30189.65,30189.65,30189.65,30189.65,0],["2026-06-10",30189.65,30189.65,30189.65,30189.65,0],["2026-06-11",30189.65,30189.65,30189.65,30189.65,0],["2026-06-12",30467.47,30560.07,28106.01,28106.01,700],["2026-06-15",28106.01,28106.01,28106.01,28106.01,0],["2026-06-16",29634.01,29634.01,26392.79,26392.79,1400],["2026-06-17",28198.61,28198.61,28198.61,28198.61,100],["2026-06-18",30143.35,30143.35,30143.35,30143.35,200],["2026-06-19",28106.01,28106.01,28059.7,28059.7,1100],["2026-06-22",28059.7,28059.7,28059.7,28059.7,0],["2026-06-23",28059.7,28059.7,28059.7,28059.7,0],["2026-06-24",28059.7,28059.7,28059.7,28059.7,100],["2026-06-25",30004.44,30004.44,30004.44,30004.44,100],["2026-06-26",27920.79,27920.79,27920.79,27920.79,1100],["2026-06-29",27920.79,27920.79,27920.79,27920.79,0],["2026-06-30",27920.79,27920.79,27920.79,27920.79,0],["2026-07-01",29587.71,29865.53,29587.71,29865.53,500],["2026-07-02",29865.53,29865.53,29865.53,29865.53,0],["2026-07-03",29865.53,29865.53,29865.53,29865.53,0],["2026-07-06",27781.89,27781.89,27781.89,27781.89,100],["2026-07-07",27781.89,27781.89,27781.89,27781.89,0],["2026-07-08",27781.89,27781.89,27781.89,27781.89,0],["2026-07-09",27781.89,27781.89,27781.89,27781.89,100],["2026-07-10",27781.89,27781.89,27781.89,27781.89,0],["2026-07-13",29726.62,29726.62,29634.01,29634.01,2000],["2026-07-14",29634.01,29634.01,29634.01,29634.01,0],["2026-07-15",29634.01,29634.01,29634.01,29634.01,0],["2026-07-16",29634.01,29634.01,29634.01,29634.01,0],["2026-07-17",27596.67,27596.67,27596.67,27596.67,400],["2026-07-20",27596.67,27596.67,27596.67,27596.67,0],["2026-07-21",27596.67,27596.67,27596.67,27596.67,0],["2026-07-22",29170.98,29495.1,29170.98,29495.1,1700],["2026-07-23",29495.1,29495.1,29495.1,29495.1,0],["2026-07-24",29495.1,29495.1,29495.1,29495.1,0],["2026-07-27",29495.1,29495.1,29495.1,29495.1,0],["2026-07-28",27457.76,27457.76,27457.76,27457.76,1000],["2026-07-29",27457.76,27457.76,27457.76,27457.76,0],["2026-07-30",27457.76,27457.76,27457.76,27457.76,0],["2026-07-31",27457.76,27457.76,27457.76,27457.76,0],["2026-08-03",27457.76,27457.76,27457.76,27457.76,0],["2026-08-04",27411.46,27457.76,27411.46,27457.76,1200],["2026-08-05",27457.76,27457.76,27457.76,27457.76,0],["2026-08-06",27457.76,27457.76,27457.76,27457.76,0],["2026-08-07",27457.76,27457.76,27457.76,27457.76,0],["2026-08-10",27457.76,27457.76,27457.76,27457.76,0],["2026-08-11",27457.76,27457.76,27457.76,27457.76,0],["2026-08-12",27457.76,27457.76,27457.76,27457.76,0],["2026-08-13",27457.76,27457.76,27457.76,27457.76,0],["2026-08-14",27457.76,27457.76,27457.76,27457.76,0],["2026-08-17",27457.76,27457.76,27457.76,27457.76,0],["2026-08-18",27457.76,27457.76,27457.76,27457.76,0],["2026-08-19",25837.15,25837.15,25837.15,25837.15,100],["2026-08-20",25837.15,25837.15,25837.15,25837.15,0],["2026-08-21",24262.85,27642.98,24262.85,27642.98,300],["2026-08-24",27642.98,27642.98,27642.98,27642.98,0],["2026-08-25",29541.4,29541.4,25837.15,26114.97,1200],["2026-08-26",26114.97,26114.97,26114.97,26114.97,0],["2026-08-27",26114.97,26114.97,25003.7,25003.7,200],["2026-08-28",25003.7,25003.7,25003.7,25003.7,0],["2026-09-03",24401.76,24401.76,24401.76,24401.76,100],["2026-09-04",24401.76,24401.76,24401.76,24401.76,0],["2026-09-07",24401.76,24401.76,24401.76,24401.76,0],["2026-09-08",24123.94,24123.94,24123.94,24123.94,100],["2026-09-09",24123.94,24123.94,24123.94,24123.94,0],["2026-09-10",24123.94,24123.94,24123.94,24123.94,0],["2026-09-11",22734.84,25790.85,22734.84,25790.85,300],["2026-09-14",25929.76,25929.76,25883.46,25883.46,200],["2026-09-15",25883.46,25883.46,24772.18,24772.18,300],["2026-09-16",26485.4,26485.4,25050.0,25050.0,200],["2026-09-17",26763.22,26763.22,23429.39,23429.39,200],["2026-09-18",25050.0,25050.0,23568.3,25050.0,400],["2026-09-21",26800.0,26800.0,26800.0,26800.0,700],["2026-09-22",28650.0,28650.0,26850.0,26900.0,3000],["2026-09-23",28500.0,28500.0,28500.0,28500.0,400],["2026-09-24",30400.0,30450.0,26650.0,26800.0,900],["2026-09-25",25100.0,28650.0,25100.0,28650.0,200],["2026-09-28",28650.0,28650.0,28650.0,28650.0,0],["2026-09-29",26750.0,26750.0,26750.0,26750.0,100],["2026-09-30",26750.0,26750.0,26750.0,26750.0,0],["2026-10-01",28600.0,28600.0,28600.0,28600.0,100],["2026-10-02",26600.0,26600.0,26600.0,26600.0,11700],["2026-10-05",26600.0,26600.0,26600.0,26600.0,0],["2026-10-06",26750.0,28450.0,26700.0,26700.0,2200],["2026-10-07",25050.0,28550.0,25050.0,25700.0,1300],["2026-10-08",25700.0,25700.0,25700.0,25700.0,0],["2026-10-09",25050.0,27450.0,25050.0,27450.0,200],["2026-10-12",25550.0,29300.0,25550.0,29300.0,500]]}