{"sym":"TPC","index":false,"bars":[["2007-11-28",8028.85,8087.46,7618.62,8087.46,270120],["2007-11-29",7794.43,7970.25,7794.43,7911.64,162750],["2007-11-30",7911.64,7970.25,7618.62,7618.62,27510],["2007-12-03",7853.04,7853.04,7384.2,7384.2,17540],["2007-12-04",7266.99,7266.99,7032.57,7149.78,100090],["2007-12-05",7032.57,7032.57,6856.76,6856.76,49750],["2007-12-06",6798.15,7032.57,6798.15,7032.57,20270],["2007-12-07",7032.57,7032.57,6973.97,7032.57,14980],["2007-12-10",6856.76,6856.76,6856.76,6856.76,11010],["2007-12-11",6856.76,6856.76,6563.73,6680.94,19050],["2007-12-12",6505.13,6915.36,6446.52,6446.52,62960],["2007-12-13",6446.52,6446.52,6387.92,6387.92,24250],["2007-12-14",6446.52,6505.13,6446.52,6446.52,16180],["2007-12-17",6212.11,6329.31,6153.5,6153.5,34500],["2007-12-18",5919.08,6094.9,5919.08,5977.69,8300],["2007-12-19",6212.11,6270.71,6153.5,6212.11,48490],["2007-12-20",6329.31,6329.31,6153.5,6153.5,17520],["2007-12-21",6212.11,6270.71,6153.5,6153.5,10410],["2007-12-24",6094.9,6094.9,6094.9,6094.9,10560],["2007-12-25",6094.9,6094.9,6094.9,6094.9,15300],["2007-12-26",5919.08,5977.69,5860.48,5919.08,30030],["2007-12-27",5919.08,5977.69,5919.08,5977.69,31810],["2007-12-28",6094.9,6212.11,6036.29,6212.11,17450],["2008-01-02",6270.71,6270.71,5977.69,5977.69,9070],["2008-01-03",5977.69,5977.69,5977.69,5977.69,12640],["2008-01-04",6036.29,6036.29,5801.87,5977.69,9650],["2008-01-07",5860.48,5860.48,5684.66,5684.66,12670],["2008-01-08",5684.66,5801.87,5684.66,5743.27,17050],["2008-01-09",5743.27,5801.87,5626.06,5626.06,10100],["2008-01-10",5356.48,5391.64,5344.75,5344.75,14930],["2008-01-11",5145.5,5508.85,5133.78,5157.22,9750],["2008-01-14",5157.22,5157.22,4899.36,4899.36,6990],["2008-01-15",4664.94,4700.1,4664.94,4664.94,21450],["2008-01-16",4664.94,4887.64,4664.94,4887.64,21100],["2008-01-17",4688.38,4981.41,4653.22,4653.22,38080],["2008-01-18",4571.17,4594.61,4571.17,4594.61,8950],["2008-01-21",4676.66,4676.66,4571.17,4571.17,7300],["2008-01-22",4688.38,4746.99,4571.17,4688.38,33860],["2008-01-23",4629.78,4629.78,4453.96,4453.96,36160],["2008-01-24",4453.96,4664.94,4453.96,4453.96,43250],["2008-01-25",4348.47,4571.17,4348.47,4571.17,21080],["2008-01-28",4571.17,4571.17,4453.96,4512.57,19370],["2008-01-29",4571.17,4735.27,4571.17,4735.27,25820],["2008-01-30",4969.68,4969.68,4969.68,4969.68,11740],["2008-01-31",5215.82,5215.82,4981.41,5215.82,121720],["2008-02-01",5473.69,5473.69,5473.69,5473.69,7020],["2008-02-12",5743.27,5743.27,5743.27,5743.27,8450],["2008-02-13",5977.69,5977.69,5860.48,5977.69,83300],["2008-02-14",5977.69,6270.71,5801.87,5801.87,81140],["2008-02-15",5754.99,5754.99,5532.29,5532.29,50320],["2008-02-18",5262.71,5262.71,5262.71,5262.71,13360],["2008-02-19",5004.85,5250.99,5004.85,5004.85,63570],["2008-02-20",4758.71,5098.61,4758.71,4758.71,43850],["2008-02-21",4524.29,4524.29,4524.29,4524.29,17270],["2008-02-22",4301.59,4571.17,4301.59,4571.17,67810],["2008-02-25",4746.99,4793.87,4746.99,4793.87,64360],["2008-02-26",4899.36,4899.36,4559.45,4559.45,16560],["2008-02-27",4559.45,4688.38,4360.19,4360.19,21820],["2008-02-28",4547.73,4547.73,4149.22,4336.75,43680],["2008-02-29",4289.87,4336.75,4172.66,4172.66,24720],["2008-03-03",4172.66,4172.66,3973.4,3973.4,24850],["2008-03-04",3785.87,3785.87,3785.87,3785.87,12750],["2008-03-05",3598.33,3598.33,3598.33,3598.33,30700],["2008-03-06",3774.15,3774.15,3774.15,3774.15,55380],["2008-03-07",3961.68,3961.68,3961.68,3961.68,14880],["2008-03-10",4149.22,4149.22,3961.68,4102.33,130460],["2008-03-11",3903.08,3903.08,3903.08,3903.08,5820],["2008-03-12",3715.54,3961.68,3715.54,3750.71,47740],["2008-03-13",3750.71,3750.71,3574.89,3633.5,11290],["2008-03-14",3504.57,3621.77,3504.57,3610.05,11010],["2008-03-17",3445.96,3750.71,3445.96,3445.96,78400],["2008-03-18",3281.87,3281.87,3281.87,3281.87,42770],["2008-03-19",3281.87,3399.08,3117.77,3117.77,28490],["2008-03-20",3012.29,3059.17,3000.56,3000.56,29910],["2008-03-21",3000.56,3000.56,2859.91,2918.52,141530],["2008-03-24",2777.87,2777.87,2777.87,2777.87,15550],["2008-03-25",2648.94,2648.94,2648.94,2648.94,7080],["2008-03-26",2520.01,2777.87,2520.01,2578.61,87370],["2008-03-27",2602.05,2602.05,2602.05,2602.05,3000],["2008-03-28",2625.49,2625.49,2625.49,2625.49,2000],["2008-03-31",2648.94,2648.94,2648.94,2648.94,6500],["2008-04-01",2672.38,2672.38,2672.38,2672.38,10],["2008-04-02",2695.82,2695.82,2695.82,2695.82,1010],["2008-04-03",2719.26,2719.26,2719.26,2719.26,210],["2008-04-04",2742.7,2742.7,2742.7,2742.7,10],["2008-04-07",2789.59,2789.59,2789.59,2789.59,5110],["2008-04-08",2836.47,2836.47,2742.7,2813.03,137340],["2008-04-09",2813.03,2813.03,2766.15,2766.15,30510],["2008-04-10",2719.26,2719.26,2719.26,2719.26,4000],["2008-04-11",2672.38,2672.38,2672.38,2672.38,8800],["2008-04-16",2625.49,2625.49,2625.49,2625.49,18220],["2008-04-17",2578.61,2672.38,2578.61,2672.38,57000],["2008-04-18",2719.26,2719.26,2625.49,2672.38,47000],["2008-04-21",2625.49,2625.49,2625.49,2625.49,31910],["2008-04-22",2578.61,2578.61,2578.61,2578.61,850],["2008-04-23",2531.73,2531.73,2531.73,2531.73,2680],["2008-04-24",2484.84,2531.73,2484.84,2484.84,55040],["2008-04-25",2437.96,2437.96,2437.96,2437.96,33450],["2008-04-28",2391.07,2391.07,2391.07,2391.07,5310],["2008-04-29",2344.19,2344.19,2344.19,2344.19,3290],["2008-05-05",2297.31,2297.31,2297.31,2297.31,110],["2008-05-06",2262.14,2262.14,2262.14,2262.14,110],["2008-05-07",2226.98,2226.98,2226.98,2226.98,20],["2008-05-08",2191.82,2191.82,2191.82,2191.82,560],["2008-05-09",2156.66,2156.66,2156.66,2156.66,20],["2008-05-12",2121.49,2121.49,2121.49,2121.49,3200],["2008-05-13",2086.33,2086.33,2086.33,2086.33,8230],["2008-05-14",2051.17,2051.17,2051.17,2051.17,20],["2008-05-15",2016.0,2016.0,2016.0,2016.0,15410],["2008-05-16",1980.84,1992.56,1980.84,1980.84,54680],["2008-05-19",1945.68,1945.68,1945.68,1945.68,600],["2008-05-20",1910.52,1910.52,1910.52,1910.52,2000],["2008-05-21",1875.35,1875.35,1875.35,1875.35,230],["2008-05-22",1840.19,1840.19,1840.19,1840.19,10],["2008-05-23",1805.03,1805.03,1805.03,1805.03,2000],["2008-05-26",1769.86,1769.86,1769.86,1769.86,200],["2008-05-30",1734.7,1734.7,1734.7,1734.7,6620],["2008-06-02",1711.26,1711.26,1711.26,1711.26,4670],["2008-06-03",1687.82,1687.82,1687.82,1687.82,120],["2008-06-04",1664.38,1664.38,1664.38,1664.38,54300],["2008-06-05",1640.93,1640.93,1640.93,1640.93,7260],["2008-06-06",1617.49,1617.49,1617.49,1617.49,1300],["2008-06-09",1594.05,1594.05,1594.05,1594.05,300],["2008-06-10",1570.61,1570.61,1570.61,1570.61,1860],["2008-06-11",1547.17,1594.05,1547.17,1547.17,60660],["2008-06-12",1535.44,1570.61,1535.44,1570.61,39410],["2008-06-13",1594.05,1594.05,1582.33,1594.05,10440],["2008-06-16",1617.49,1617.49,1617.49,1617.49,6500],["2008-06-17",1640.93,1640.93,1640.93,1640.93,5000],["2008-06-18",1664.38,1664.38,1617.49,1617.49,56600],["2008-06-19",1570.61,1629.21,1570.61,1570.61,65700],["2008-06-20",1523.72,1523.72,1523.72,1523.72,1280],["2008-06-23",1488.56,1558.89,1488.56,1523.72,42310],["2008-06-24",1523.72,1523.72,1488.56,1500.28,27440],["2008-06-25",1535.44,1535.44,1535.44,1535.44,28800],["2008-06-26",1558.89,1558.89,1500.28,1500.28,38050],["2008-06-27",1535.44,1535.44,1523.72,1535.44,16940],["2008-06-30",1523.72,1558.89,1523.72,1558.89,11530],["2008-07-01",1570.61,1594.05,1558.89,1594.05,47590],["2008-07-02",1629.21,1640.93,1594.05,1640.93,33070],["2008-07-03",1676.1,1687.82,1652.65,1687.82,25910],["2008-07-04",1734.7,1734.7,1734.7,1734.7,12800],["2008-07-07",1781.58,1781.58,1687.82,1687.82,108500],["2008-07-08",1640.93,1699.54,1640.93,1699.54,41390],["2008-07-09",1722.98,1746.42,1676.1,1746.42,46870],["2008-07-10",1781.58,1793.31,1699.54,1793.31,61650],["2008-07-11",1816.75,1840.19,1769.86,1840.19,87410],["2008-07-14",1887.07,1887.07,1887.07,1887.07,33500],["2008-07-15",1933.96,1933.96,1933.96,1933.96,17630],["2008-07-16",1969.12,1969.12,1887.07,1957.4,62000],["2008-07-17",1980.84,1980.84,1898.79,1898.79,76860],["2008-07-18",1851.91,1851.91,1851.91,1851.91,2130],["2008-07-21",1805.03,1805.03,1805.03,1805.03,1200],["2008-07-22",1758.14,1758.14,1758.14,1758.14,20],["2008-07-23",1711.26,1711.26,1711.26,1711.26,110],["2008-07-24",1664.38,1664.38,1664.38,1664.38,10],["2008-07-25",1617.49,1617.49,1617.49,1617.49,20],["2008-07-28",1664.38,1664.38,1629.21,1664.38,90340],["2008-07-29",1711.26,1711.26,1711.26,1711.26,18320],["2008-07-30",1746.42,1746.42,1664.38,1687.82,94100],["2008-07-31",1722.98,1734.7,1664.38,1734.7,40750],["2008-08-01",1781.58,1781.58,1781.58,1781.58,10730],["2008-08-04",1828.47,1828.47,1805.03,1828.47,58430],["2008-08-05",1781.58,1781.58,1781.58,1781.58,34380],["2008-08-06",1828.47,1828.47,1781.58,1828.47,66170],["2008-08-07",1875.35,1875.35,1828.47,1875.35,75890],["2008-08-08",1875.35,1910.52,1863.63,1910.52,88750],["2008-08-11",1957.4,1957.4,1957.4,1957.4,24540],["2008-08-12",2016.0,2016.0,2016.0,2016.0,12380],["2008-08-13",2074.61,2074.61,2074.61,2074.61,22860],["2008-08-14",2133.21,2133.21,2133.21,2133.21,115980],["2008-08-15",2194.16,2194.16,2194.16,2194.16,500],["2008-08-18",2291.68,2291.68,2291.68,2291.68,10],["2008-08-19",2389.2,2389.2,2389.2,2389.2,210],["2008-08-20",2486.72,2486.72,2486.72,2486.72,170],["2008-08-21",2608.62,2608.62,2608.62,2608.62,1100],["2008-08-22",2730.51,2730.51,2730.51,2730.51,4040],["2008-08-25",2852.41,2852.41,2852.41,2852.41,40],["2008-08-26",2974.31,2974.31,2974.31,2974.31,50],["2008-08-27",3120.59,3120.59,3120.59,3120.59,12110],["2008-08-28",3266.86,3266.86,3266.86,3266.86,24210],["2008-08-29",3413.14,3413.14,3291.24,3413.14,277520],["2008-09-03",3583.8,3583.8,3583.8,3583.8,2040],["2008-09-04",3754.46,3754.46,3754.46,3754.46,60],["2008-09-05",3925.11,3925.11,3925.11,3925.11,1920],["2008-09-08",3925.11,4120.15,3730.08,4120.15,445060],["2008-09-09",4290.81,4315.19,4047.01,4315.19,218480],["2008-09-10",4120.15,4120.15,4120.15,4120.15,31130],["2008-09-11",3925.11,3925.11,3925.11,3925.11,12780],["2008-09-12",3730.08,3730.08,3730.08,3730.08,1050],["2008-09-15",3559.42,3559.42,3559.42,3559.42,14160],["2008-09-16",3388.76,3388.76,3388.76,3388.76,4310],["2008-09-17",3242.48,3242.48,3242.48,3242.48,30],["2008-09-18",3242.48,3242.48,3096.21,3096.21,180],["2008-09-19",2949.93,3242.48,2949.93,3242.48,350090],["2008-09-22",3340.0,3388.76,3340.0,3388.76,170840],["2008-09-23",3242.48,3340.0,3242.48,3242.48,40470],["2008-09-24",3096.21,3096.21,3096.21,3096.21,8970],["2008-09-25",2949.93,2949.93,2949.93,2949.93,28500],["2008-09-26",3096.21,3096.21,2828.03,2949.93,152510],["2008-09-29",2852.41,2949.93,2803.65,2803.65,52800],["2008-09-30",2681.75,2681.75,2681.75,2681.75,19180],["2008-10-01",2681.75,2803.65,2608.62,2657.37,28910],["2008-10-02",2779.27,2779.27,2681.75,2779.27,51610],["2008-10-03",2779.27,2779.27,2681.75,2706.13,26820],["2008-10-06",2608.62,2681.75,2584.24,2584.24,33030],["2008-10-07",2462.34,2462.34,2462.34,2462.34,14250],["2008-10-08",2340.44,2340.44,2340.44,2340.44,40420],["2008-10-09",2242.92,2316.06,2242.92,2242.92,182740],["2008-10-10",2145.4,2145.4,2145.4,2145.4,51940],["2008-10-13",2047.88,2096.64,2047.88,2047.88,100570],["2008-10-14",2145.4,2145.4,2145.4,2145.4,35220],["2008-10-15",2145.4,2194.16,2047.88,2145.4,124230],["2008-10-16",2047.88,2145.4,2047.88,2047.88,85960],["2008-10-17",2023.51,2096.64,2023.51,2096.64,51210],["2008-10-20",2169.78,2169.78,1999.13,2023.51,47260],["2008-10-21",2072.26,2072.26,1999.13,2047.88,46780],["2008-10-22",2023.51,2047.88,1950.37,2047.88,59920],["2008-10-23",1950.37,1999.13,1950.37,1950.37,74290],["2008-10-24",1901.61,1999.13,1877.23,1877.23,18810],["2008-10-27",1804.09,1828.47,1804.09,1804.09,65690],["2008-10-28",1730.95,1828.47,1730.95,1730.95,75940],["2008-10-29",1804.09,1804.09,1755.33,1804.09,79020],["2008-10-30",1877.23,1877.23,1804.09,1877.23,76280],["2008-10-31",1950.37,1950.37,1950.37,1950.37,13220],["2008-11-03",2047.88,2047.88,1950.37,2047.88,189080],["2008-11-04",2145.4,2145.4,2145.4,2145.4,12920],["2008-11-05",2242.92,2242.92,2242.92,2242.92,10430],["2008-11-06",2267.3,2340.44,2242.92,2340.44,328140],["2008-11-07",2242.92,2242.92,2242.92,2242.92,42100],["2008-11-10",2291.68,2291.68,2145.4,2169.78,117730],["2008-11-11",2096.64,2194.16,2072.26,2072.26,121820],["2008-11-12",1974.75,2072.26,1974.75,1999.13,113680],["2008-11-13",1950.37,2096.64,1950.37,2072.26,52890],["2008-11-14",2121.02,2169.78,2072.26,2121.02,57360],["2008-11-17",2145.4,2145.4,2072.26,2072.26,17670],["2008-11-18",2072.26,2072.26,1974.75,2047.88,29340],["2008-11-19",2023.51,2072.26,2023.51,2047.88,35670],["2008-11-20",1950.37,1999.13,1950.37,1950.37,72430],["2008-11-21",1950.37,1950.37,1901.61,1950.37,29980],["2008-11-24",1925.99,1950.37,1925.99,1925.99,26620],["2008-11-25",1950.37,1950.37,1901.61,1925.99,44550],["2008-11-26",1925.99,1950.37,1852.85,1877.23,34690],["2008-11-27",1877.23,1877.23,1828.47,1828.47,34230],["2008-11-28",1901.61,1901.61,1877.23,1901.61,37010],["2008-12-01",1925.99,1950.37,1852.85,1901.61,18700],["2008-12-02",1852.85,1950.37,1828.47,1950.37,53950],["2008-12-03",1901.61,1950.37,1852.85,1950.37,6090],["2008-12-04",1901.61,1950.37,1901.61,1950.37,15800],["2008-12-05",1877.23,1925.99,1852.85,1925.99,40800],["2008-12-08",1852.85,1925.99,1852.85,1852.85,42800],["2008-12-09",1852.85,1901.61,1779.71,1779.71,36620],["2008-12-10",1730.95,1779.71,1706.57,1706.57,27600],["2008-12-11",1779.71,1779.71,1730.95,1730.95,3470],["2008-12-12",1779.71,1804.09,1755.33,1804.09,49090],["2008-12-15",1877.23,1877.23,1828.47,1852.85,19700],["2008-12-16",1804.09,1804.09,1779.71,1779.71,5150],["2008-12-17",1779.71,1779.71,1730.95,1730.95,25260],["2008-12-18",1730.95,1730.95,1657.81,1706.57,56160],["2008-12-19",1755.33,1779.71,1706.57,1755.33,61940],["2008-12-22",1779.71,1828.47,1755.33,1804.09,45460],["2008-12-23",1828.47,1828.47,1779.71,1804.09,10780],["2008-12-24",1755.33,1804.09,1755.33,1804.09,19180],["2008-12-25",1779.71,1804.09,1755.33,1804.09,29790],["2008-12-26",1804.09,1804.09,1755.33,1804.09,32230],["2008-12-29",1804.09,1804.09,1755.33,1755.33,32120],["2008-12-30",1730.95,1828.47,1730.95,1804.09,31410],["2008-12-31",1804.09,1804.09,1755.33,1804.09,47990],["2009-01-02",1804.09,1804.09,1755.33,1804.09,36690],["2009-01-05",1828.47,1828.47,1779.71,1828.47,36610],["2009-01-06",1804.09,1901.61,1804.09,1901.61,98540],["2009-01-07",1950.37,1974.75,1925.99,1974.75,89200],["2009-01-08",1974.75,1974.75,1877.23,1925.99,64480],["2009-01-09",1925.99,1925.99,1852.85,1925.99,26370],["2009-01-12",1901.61,1901.61,1852.85,1901.61,44360],["2009-01-13",1828.47,1877.23,1828.47,1828.47,48200],["2009-01-14",1804.09,1877.23,1804.09,1828.47,19810],["2009-01-15",1804.09,1804.09,1755.33,1755.33,63160],["2009-01-16",1804.09,1804.09,1755.33,1755.33,18510],["2009-01-19",1779.71,1828.47,1730.95,1755.33,28930],["2009-01-20",1682.19,1755.33,1682.19,1682.19,130100],["2009-01-21",1633.43,1730.95,1633.43,1706.57,66270],["2009-01-22",1730.95,1755.33,1730.95,1755.33,15470],["2009-01-23",1730.95,1828.47,1706.57,1828.47,32720],["2009-02-02",1828.47,1852.85,1755.33,1852.85,68490],["2009-02-03",1804.09,1804.09,1779.71,1779.71,9150],["2009-02-04",1779.71,1779.71,1706.57,1706.57,56810],["2009-02-05",1682.19,1706.57,1633.43,1633.43,58570],["2009-02-06",1682.19,1682.19,1584.67,1633.43,30250],["2009-02-09",1633.43,1706.57,1633.43,1706.57,14930],["2009-02-10",1657.81,1682.19,1633.43,1682.19,46710],["2009-02-11",1609.05,1609.05,1609.05,1609.05,22410],["2009-02-12",1535.91,1560.29,1535.91,1535.91,72510],["2009-02-13",1462.77,1487.15,1462.77,1462.77,103200],["2009-02-16",1414.02,1438.4,1389.64,1389.64,166440],["2009-02-17",1340.88,1365.26,1340.88,1340.88,52080],["2009-02-18",1292.12,1292.12,1292.12,1292.12,22860],["2009-02-19",1243.36,1267.74,1243.36,1243.36,118310],["2009-02-20",1243.36,1292.12,1243.36,1292.12,58400],["2009-02-23",1340.88,1340.88,1340.88,1340.88,91680],["2009-02-24",1292.12,1340.88,1292.12,1340.88,95850],["2009-02-25",1340.88,1389.64,1340.88,1389.64,95760],["2009-02-26",1365.26,1365.26,1340.88,1365.26,47260],["2009-02-27",1316.5,1389.64,1316.5,1365.26,72900],["2009-03-02",1340.88,1389.64,1340.88,1365.26,29290],["2009-03-03",1316.5,1365.26,1316.5,1316.5,16160],["2009-03-04",1316.5,1340.88,1292.12,1316.5,11080],["2009-03-05",1316.5,1365.26,1316.5,1316.5,15600],["2009-03-06",1316.5,1340.88,1267.74,1267.74,34830],["2009-03-09",1316.5,1316.5,1267.74,1316.5,21740],["2009-03-10",1365.26,1365.26,1365.26,1365.26,19350],["2009-03-11",1414.02,1414.02,1414.02,1414.02,51400],["2009-03-12",1462.77,1462.77,1414.02,1462.77,140060],["2009-03-13",1438.4,1462.77,1438.4,1438.4,50700],["2009-03-16",1438.4,1462.77,1414.02,1462.77,29140],["2009-03-17",1487.15,1535.91,1487.15,1511.53,60440],["2009-03-18",1560.29,1584.67,1535.91,1560.29,109290],["2009-03-19",1560.29,1560.29,1487.15,1487.15,37650],["2009-03-20",1438.4,1487.15,1438.4,1438.4,29000],["2009-03-23",1414.02,1414.02,1389.64,1414.02,53390],["2009-03-24",1462.77,1462.77,1438.4,1462.77,68660],["2009-03-25",1511.53,1535.91,1511.53,1535.91,165130],["2009-03-26",1609.05,1609.05,1609.05,1609.05,27250],["2009-03-27",1682.19,1682.19,1682.19,1682.19,39090],["2009-03-30",1755.33,1755.33,1706.57,1755.33,258940],["2009-03-31",1779.71,1828.47,1779.71,1828.47,212880],["2009-04-01",1901.61,1901.61,1901.61,1901.61,15300],["2009-04-02",1974.75,1974.75,1974.75,1974.75,15460],["2009-04-03",2072.26,2072.26,2047.88,2047.88,383900],["2009-04-07",1950.37,2096.64,1950.37,2023.51,287320],["2009-04-08",1925.99,2047.88,1925.99,1925.99,255470],["2009-04-09",1950.37,1999.13,1925.99,1999.13,224960],["2009-04-10",2096.64,2096.64,2072.26,2096.64,214400],["2009-04-13",2194.16,2194.16,2194.16,2194.16,35110],["2009-04-14",2242.92,2291.68,2096.64,2291.68,312910],["2009-04-15",2194.16,2194.16,2194.16,2194.16,127540],["2009-04-16",2096.64,2096.64,2096.64,2096.64,61070],["2009-04-17",1999.13,1999.13,1999.13,1999.13,50780],["2009-04-20",1901.61,1901.61,1901.61,1901.61,112500],["2009-04-21",1828.47,1828.47,1828.47,1828.47,172930],["2009-04-22",1901.61,1901.61,1852.85,1901.61,175180],["2009-04-23",1950.37,1974.75,1877.23,1877.23,82960],["2009-04-24",1852.85,1950.37,1852.85,1950.37,191180],["2009-04-27",1999.13,1999.13,1950.37,1999.13,86410],["2009-04-28",1925.99,1999.13,1925.99,1950.37,91650],["2009-04-29",1925.99,2047.88,1925.99,2047.88,186000],["2009-05-04",2145.4,2145.4,2145.4,2145.4,121660],["2009-05-05",2242.92,2242.92,2096.64,2242.92,447350],["2009-05-06",2242.92,2316.06,2194.16,2218.54,197770],["2009-05-07",2340.44,2437.96,2340.44,2437.96,222600],["2009-05-08",2437.96,2437.96,2437.96,2437.96,141310],["2009-05-11",2559.86,2559.86,2559.86,2559.86,13180],["2009-05-12",2681.75,2681.75,2681.75,2681.75,121800],["2009-05-13",2803.65,2925.55,2803.65,2925.55,9320],["2009-05-14",2925.55,2925.55,2925.55,2925.55,321550],["2009-05-15",3071.83,3071.83,3071.83,3071.83,111580],["2009-05-18",3218.1,3218.1,3096.21,3218.1,539980],["2009-05-19",3364.38,3364.38,3218.1,3364.38,738320],["2009-05-20",3218.1,3340.0,3218.1,3218.1,614550],["2009-05-21",3071.83,3364.38,3071.83,3169.35,649570],["2009-05-22",3096.21,3144.97,3023.07,3023.07,314050],["2009-05-25",3047.45,3169.35,3023.07,3169.35,557860],["2009-05-26",3144.97,3193.73,3047.45,3047.45,283160],["2009-05-27",2925.55,2998.69,2901.17,2901.17,394340],["2009-05-28",2779.27,3023.07,2779.27,3023.07,253970],["2009-05-29",3169.35,3169.35,3096.21,3169.35,290070],["2009-06-01",3315.62,3315.62,3291.24,3315.62,236490],["2009-06-02",3461.9,3461.9,3315.62,3364.38,399600],["2009-06-03",3364.38,3364.38,3242.48,3315.62,428170],["2009-06-04",3413.14,3461.9,3413.14,3461.9,636210],["2009-06-05",3632.56,3632.56,3608.18,3632.56,308020],["2009-06-08",3803.21,3803.21,3754.46,3803.21,277700],["2009-06-09",3681.32,3803.21,3656.94,3656.94,700380],["2009-06-10",3486.28,3486.28,3486.28,3486.28,186980],["2009-06-11",3510.66,3656.94,3486.28,3656.94,587600],["2009-06-12",3705.7,3705.7,3486.28,3583.8,444030],["2009-06-15",3413.14,3656.94,3413.14,3437.52,380390],["2009-06-16",3266.86,3413.14,3266.86,3388.76,321110],["2009-06-17",3291.24,3535.04,3291.24,3535.04,330830],["2009-06-18",3705.7,3705.7,3632.56,3705.7,1145240],["2009-06-19",3876.35,3876.35,3535.04,3535.04,756880],["2009-06-22",3413.14,3535.04,3364.38,3364.38,204960],["2009-06-23",3218.1,3218.1,3218.1,3218.1,69660],["2009-06-24",3218.1,3364.38,3218.1,3364.38,294840],["2009-06-25",3291.24,3315.62,3218.1,3218.1,417690],["2009-06-26",3218.1,3242.48,3096.21,3096.21,236130],["2009-06-29",3096.21,3218.1,3071.83,3071.83,109680],["2009-06-30",3047.45,3047.45,2925.55,2925.55,270750],["2009-07-01",2779.27,2876.79,2779.27,2779.27,230520],["2009-07-02",2876.79,2901.17,2681.75,2852.41,177670],["2009-07-03",2730.51,2974.31,2730.51,2974.31,142410],["2009-07-06",3071.83,3120.59,2925.55,3120.59,146680],["2009-07-07",3071.83,3169.35,3023.07,3071.83,114740],["2009-07-08",3120.59,3120.59,2998.69,3023.07,99350],["2009-07-09",3023.07,3169.35,3023.07,3169.35,322440],["2009-07-10",3315.62,3315.62,3242.48,3315.62,623070],["2009-07-13",3218.1,3218.1,3169.35,3169.35,79720],["2009-07-14",3071.83,3071.83,3023.07,3023.07,338500],["2009-07-15",3071.83,3096.21,2974.31,3047.45,101420],["2009-07-16",3169.35,3169.35,2998.69,3023.07,133820],["2009-07-17",2998.69,3047.45,2949.93,2998.69,59470],["2009-07-20",2925.55,2925.55,2852.41,2901.17,157130],["2009-07-21",2901.17,2974.31,2876.79,2925.55,92560],["2009-07-22",2949.93,2949.93,2901.17,2901.17,69600],["2009-07-23",2901.17,3023.07,2901.17,3023.07,58520],["2009-07-24",3169.35,3169.35,3169.35,3169.35,242510],["2009-07-27",3169.35,3218.1,3120.59,3169.35,399370],["2009-07-28",3096.21,3169.35,3023.07,3047.45,182170],["2009-07-29",3144.97,3144.97,2998.69,2998.69,89760],["2009-07-30",2974.31,3047.45,2925.55,2998.69,95090],["2009-07-31",3047.45,3071.83,3023.07,3071.83,77410],["2009-08-03",3120.59,3169.35,2998.69,3120.59,193250],["2009-08-04",3120.59,3120.59,3047.45,3047.45,116100],["2009-08-05",3047.45,3120.59,3023.07,3120.59,115500],["2009-08-06",3144.97,3266.86,3120.59,3218.1,534440],["2009-08-07",3193.73,3242.48,3144.97,3169.35,120320],["2009-08-10",3218.1,3315.62,3193.73,3315.62,286310],["2009-08-11",3291.24,3388.76,3291.24,3388.76,274930],["2009-08-12",3364.38,3413.14,3266.86,3266.86,366990],["2009-08-13",3266.86,3291.24,3169.35,3193.73,273180],["2009-08-14",3218.1,3340.0,3193.73,3340.0,469300],["2009-08-17",3413.14,3486.28,3413.14,3486.28,820210],["2009-08-18",3364.38,3559.42,3364.38,3413.14,613260],["2009-08-19",3583.8,3583.8,3535.04,3583.8,344770],["2009-08-20",3754.46,3754.46,3754.46,3754.46,197900],["2009-08-21",3925.11,3925.11,3656.94,3778.84,1244840],["2009-08-24",3778.84,3778.84,3608.18,3608.18,643070],["2009-08-25",3510.66,3583.8,3461.9,3510.66,363040],["2009-08-26",3608.18,3681.32,3535.04,3681.32,397370],["2009-08-27",3681.32,3681.32,3583.8,3681.32,239450],["2009-08-28",3705.7,3851.97,3656.94,3851.97,920130],["2009-08-31",4022.63,4022.63,3900.73,4022.63,1060750],["2009-09-01",4022.63,4095.77,3876.35,3998.25,253780],["2009-09-03",3851.97,3949.49,3803.21,3827.59,478760],["2009-09-04",3778.84,3778.84,3656.94,3656.94,547110],["2009-09-07",3656.94,3656.94,3486.28,3535.04,329690],["2009-09-08",3656.94,3681.32,3608.18,3632.56,314120],["2009-09-09",3705.7,3705.7,3535.04,3608.18,190250],["2009-09-10",3583.8,3656.94,3559.42,3559.42,149850],["2009-09-11",3656.94,3656.94,3583.8,3632.56,278380],["2009-09-14",3632.56,3656.94,3535.04,3583.8,300320],["2009-09-15",3608.18,3608.18,3486.28,3559.42,346980],["2009-09-16",3510.66,3535.04,3486.28,3486.28,265100],["2009-09-17",3535.04,3535.04,3315.62,3461.9,349800],["2009-09-18",3413.14,3632.56,3413.14,3632.56,447630],["2009-09-21",3754.46,3754.46,3632.56,3656.94,373600],["2009-09-22",3559.42,3608.18,3535.04,3535.04,287780],["2009-09-23",3608.18,3608.18,3510.66,3510.66,362990],["2009-09-24",3461.9,3535.04,3413.14,3437.52,223220],["2009-09-25",3413.14,3437.52,3388.76,3413.14,316630],["2009-09-28",3486.28,3486.28,3364.38,3364.38,263340],["2009-09-29",3388.76,3510.66,3364.38,3510.66,491980],["2009-09-30",3486.28,3559.42,3461.9,3461.9,171190],["2009-10-01",3388.76,3486.28,3388.76,3413.14,174570],["2009-10-02",3340.0,3388.76,3242.48,3291.24,254350],["2009-10-05",3291.24,3388.76,3266.86,3266.86,137040],["2009-10-06",3315.62,3315.62,3242.48,3291.24,116960],["2009-10-07",3291.24,3437.52,3291.24,3413.14,298090],["2009-10-08",3413.14,3583.8,3364.38,3583.8,723690],["2009-10-09",3754.46,3754.46,3705.7,3754.46,1329790],["2009-10-12",3925.11,3925.11,3925.11,3925.11,343850],["2009-10-13",4022.63,4120.15,3778.84,3925.11,1134830],["2009-10-14",3925.11,3949.49,3803.21,3949.49,747680],["2009-10-15",4095.77,4095.77,3900.73,4047.01,887670],["2009-10-16",4242.05,4242.05,4168.91,4242.05,901760],["2009-10-19",4095.77,4437.08,4095.77,4363.95,1125860],["2009-10-20",4461.46,4485.84,4217.67,4315.19,570910],["2009-10-21",4339.57,4339.57,4242.05,4290.81,823180],["2009-10-22",4290.81,4437.08,4266.43,4388.32,895520],["2009-10-23",4607.74,4607.74,4388.32,4510.22,1425890],["2009-10-26",4461.46,4485.84,4290.81,4290.81,327990],["2009-10-27",4095.77,4095.77,4095.77,4095.77,36800],["2009-10-28",3900.73,4071.39,3900.73,3949.49,838770],["2009-10-29",3778.84,3851.97,3754.46,3754.46,318390],["2009-10-30",3876.35,3925.11,3656.94,3900.73,440930],["2009-11-02",3827.59,3851.97,3705.7,3778.84,613550],["2009-11-03",3778.84,3827.59,3608.18,3608.18,435660],["2009-11-04",3510.66,3656.94,3461.9,3510.66,322110],["2009-11-05",3632.56,3681.32,3535.04,3681.32,227260],["2009-11-06",3778.84,3778.84,3535.04,3583.8,398940],["2009-11-09",3608.18,3608.18,3413.14,3437.52,370620],["2009-11-10",3559.42,3583.8,3315.62,3437.52,247930],["2009-11-11",3461.9,3608.18,3413.14,3608.18,338230],["2009-11-12",3608.18,3778.84,3608.18,3656.94,246020],["2009-11-13",3583.8,3705.7,3559.42,3656.94,184710],["2009-11-16",3656.94,3754.46,3559.42,3559.42,313680],["2009-11-17",3559.42,3632.56,3559.42,3583.8,125160],["2009-11-18",3535.04,3608.18,3535.04,3559.42,166400],["2009-11-19",3632.56,3730.08,3608.18,3730.08,351460],["2009-11-20",3803.21,3900.73,3705.7,3730.08,388640],["2009-11-23",3656.94,3754.46,3608.18,3608.18,145890],["2009-11-24",3608.18,3705.7,3559.42,3559.42,226680],["2009-11-25",3559.42,3559.42,3388.76,3388.76,327010],["2009-11-26",3242.48,3266.86,3242.48,3242.48,206500],["2009-11-27",3096.21,3388.76,3096.21,3291.24,339220],["2009-11-30",3242.48,3388.76,3242.48,3340.0,148010],["2009-12-01",3340.0,3486.28,3340.0,3437.52,172750],["2009-12-02",3315.62,3437.52,3266.86,3266.86,167350],["2009-12-03",3218.1,3364.38,3144.97,3266.86,75890],["2009-12-04",3340.0,3364.38,3291.24,3340.0,130030],["2009-12-07",3364.38,3364.38,3291.24,3315.62,65950],["2009-12-08",3364.38,3364.38,3169.35,3169.35,169250],["2009-12-09",3047.45,3120.59,3023.07,3023.07,197660],["2009-12-10",3023.07,3169.35,2925.55,2925.55,138030],["2009-12-11",2925.55,2925.55,2779.27,2779.27,192040],["2009-12-14",2803.65,2901.17,2803.65,2901.17,86510],["2009-12-15",2925.55,2925.55,2828.03,2828.03,69240],["2009-12-16",2901.17,2901.17,2706.13,2706.13,180890],["2009-12-17",2706.13,2779.27,2608.62,2730.51,85960],["2009-12-18",2779.27,2852.41,2779.27,2852.41,14250],["2009-12-21",2925.55,2974.31,2925.55,2974.31,62130],["2009-12-22",2974.31,3096.21,2925.55,2974.31,144980],["2009-12-23",2949.93,3047.45,2925.55,2974.31,82430],["2009-12-24",2974.31,3120.59,2949.93,3120.59,127750],["2009-12-25",3218.1,3266.86,3120.59,3266.86,123540],["2009-12-28",3144.97,3291.24,3144.97,3169.35,62900],["2009-12-29",3144.97,3242.48,3120.59,3144.97,61090],["2009-12-30",3144.97,3266.86,3144.97,3218.1,167390],["2009-12-31",3340.0,3340.0,3193.73,3193.73,83690],["2010-01-04",3242.48,3340.0,3242.48,3340.0,62400],["2010-01-05",3461.9,3486.28,3340.0,3364.38,118340],["2010-01-06",3364.38,3413.14,3266.86,3266.86,125960],["2010-01-07",3291.24,3413.14,3266.86,3413.14,260140],["2010-01-08",3535.04,3559.42,3291.24,3291.24,97560],["2010-01-11",3388.76,3388.76,3266.86,3340.0,41710],["2010-01-12",3291.24,3413.14,3193.73,3193.73,112060],["2010-01-13",3193.73,3340.0,3071.83,3291.24,172690],["2010-01-14",3413.14,3413.14,3340.0,3413.14,181250],["2010-01-15",3413.14,3413.14,3266.86,3266.86,36920],["2010-01-18",3291.24,3291.24,3120.59,3120.59,129370],["2010-01-19",3071.83,3242.48,3071.83,3193.73,48250],["2010-01-20",3193.73,3193.73,3047.45,3144.97,99840],["2010-01-21",3047.45,3291.24,3047.45,3266.86,240480],["2010-01-22",3266.86,3340.0,3120.59,3291.24,99050],["2010-01-25",3242.48,3413.14,3242.48,3388.76,228210],["2010-01-26",3413.14,3535.04,3413.14,3535.04,390590],["2010-01-27",3705.7,3705.7,3656.94,3705.7,1282210],["2010-01-28",3681.32,3754.46,3559.42,3705.7,381020],["2010-01-29",3632.56,3754.46,3559.42,3705.7,373830],["2010-02-01",3583.8,3876.35,3583.8,3876.35,998960],["2010-02-02",4022.63,4022.63,3827.59,3827.59,831250],["2010-02-03",3827.59,3827.59,3681.32,3778.84,231350],["2010-02-04",3778.84,3827.59,3656.94,3778.84,226380],["2010-02-05",3656.94,3754.46,3608.18,3608.18,505860],["2010-02-08",3535.04,3730.08,3510.66,3656.94,228270],["2010-02-09",3608.18,3656.94,3510.66,3510.66,130420],["2010-02-10",3608.18,3608.18,3510.66,3559.42,126060],["2010-02-11",3559.42,3559.42,3559.42,3559.42,280570],["2010-02-12",3900.73,3900.73,3778.84,3900.73,1097690],["2010-02-22",3900.73,4095.77,3778.84,4071.39,551870],["2010-02-23",3973.87,3973.87,3876.35,3876.35,468860],["2010-02-24",3778.84,3973.87,3778.84,3851.97,314340],["2010-02-25",3900.73,3949.49,3827.59,3827.59,185590],["2010-02-26",3827.59,3876.35,3778.84,3851.97,155210],["2010-03-01",3876.35,3949.49,3851.97,3851.97,280050],["2010-03-02",3900.73,3900.73,3803.21,3803.21,247690],["2010-03-03",3803.21,3851.97,3754.46,3827.59,310960],["2010-03-04",3900.73,3998.25,3876.35,3876.35,460060],["2010-03-05",3876.35,3900.73,3827.59,3876.35,237880],["2010-03-08",3925.11,4047.01,3876.35,3973.87,337150],["2010-03-09",3949.49,4095.77,3949.49,3998.25,322400],["2010-03-10",3998.25,4047.01,3900.73,3900.73,367730],["2010-03-11",3949.49,3998.25,3900.73,3949.49,383950],["2010-03-12",3949.49,3973.87,3900.73,3925.11,218300],["2010-03-15",3998.25,3998.25,3900.73,3949.49,344960],["2010-03-16",3949.49,3949.49,3827.59,3827.59,380370],["2010-03-17",3827.59,3876.35,3754.46,3754.46,218190],["2010-03-18",3803.21,3925.11,3730.08,3925.11,406950],["2010-03-19",4022.63,4120.15,3949.49,4120.15,1762800],["2010-03-22",4144.53,4193.29,3998.25,3998.25,351590],["2010-03-23",3998.25,3998.25,3900.73,3925.11,105330],["2010-03-24",3900.73,3949.49,3827.59,3949.49,248880],["2010-03-25",3851.97,3900.73,3778.84,3803.21,512640],["2010-03-26",3754.46,3803.21,3705.7,3730.08,327640],["2010-03-29",3730.08,3900.73,3730.08,3900.73,431470],["2010-03-30",3900.73,3900.73,3803.21,3827.59,183970],["2010-03-31",3827.59,3876.35,3754.46,3754.46,210200],["2010-04-01",3827.59,3827.59,3754.46,3827.59,177900],["2010-04-02",3778.84,3827.59,3754.46,3778.84,234690],["2010-04-05",3803.21,3925.11,3803.21,3876.35,337120],["2010-04-06",3949.49,3949.49,3876.35,3876.35,395330],["2010-04-07",3925.11,4047.01,3900.73,4047.01,1336040],["2010-04-08",4242.05,4242.05,4144.53,4242.05,1270140],["2010-04-09",4242.05,4266.43,4120.15,4120.15,518930],["2010-04-12",3998.25,3998.25,3998.25,3998.25,445330],["2010-04-13",3949.49,4047.01,3925.11,3925.11,506190],["2010-04-14",3949.49,3998.25,3900.73,3949.49,381110],["2010-04-15",4022.63,4071.39,3973.87,4047.01,239890],["2010-04-16",4047.01,4242.05,4047.01,4144.53,743220],["2010-04-19",4095.77,4120.15,3973.87,4047.01,291310],["2010-04-20",4047.01,4071.39,3973.87,3973.87,311530],["2010-04-21",4047.01,4047.01,3973.87,3973.87,296840],["2010-04-22",3973.87,4144.53,3973.87,4095.77,611530],["2010-04-26",4095.77,4144.53,4047.01,4047.01,222760],["2010-04-27",4047.01,4071.39,3973.87,3998.25,143320],["2010-04-28",3973.87,4047.01,3973.87,3998.25,159330],["2010-04-29",4047.01,4095.77,4022.63,4022.63,263630],["2010-05-04",4217.67,4217.67,4193.29,4217.67,769430],["2010-05-05",4144.53,4242.05,4095.77,4144.53,418660],["2010-05-06",4168.91,4339.57,4168.91,4339.57,1323360],["2010-05-07",4534.6,4534.6,4339.57,4534.6,1935070],["2010-05-10",4412.7,4461.46,4315.19,4315.19,603290],["2010-05-11",4388.32,4388.32,4193.29,4266.43,295960],["2010-05-12",4095.77,4168.91,4071.39,4071.39,696400],["2010-05-13",4144.53,4144.53,3998.25,3998.25,301250],["2010-05-14",3973.87,4071.39,3949.49,4071.39,288230],["2010-05-17",4022.63,4095.77,3925.11,3949.49,211410],["2010-05-18",3900.73,3949.49,3876.35,3925.11,260600],["2010-05-19",3851.97,3851.97,3730.08,3730.08,511090],["2010-05-20",3559.42,3876.35,3559.42,3876.35,251530],["2010-05-21",3705.7,3778.84,3705.7,3705.7,406220],["2010-05-24",3803.21,3803.21,3632.56,3778.84,93000],["2010-05-25",3681.32,3803.21,3656.94,3656.94,108770],["2010-05-26",3656.94,3778.84,3656.94,3754.46,126530],["2010-05-27",3730.08,3827.59,3681.32,3827.59,106270],["2010-05-28",3973.87,3973.87,3851.97,3973.87,300440],["2010-05-31",3900.73,3973.87,3827.59,3827.59,101860],["2010-06-01",3827.59,3876.35,3730.08,3851.97,62320],["2010-06-02",3851.97,3876.35,3778.84,3876.35,77500],["2010-06-03",3949.49,3949.49,3876.35,3900.73,35040],["2010-06-04",3925.11,3925.11,3851.97,3876.35,114110],["2010-06-07",3754.46,3778.84,3705.7,3705.7,394700],["2010-06-08",3730.08,3803.21,3656.94,3754.46,134220],["2010-06-09",3803.21,3803.21,3730.08,3730.08,52990],["2010-06-10",3778.84,3827.59,3705.7,3827.59,94420],["2010-06-11",3900.73,3998.25,3876.35,3949.49,217370],["2010-06-14",3998.25,4071.39,3949.49,4071.39,400440],["2010-06-15",4095.77,4095.77,3998.25,4047.01,95280],["2010-06-16",4071.39,4144.53,4047.01,4144.53,313200],["2010-06-17",4217.67,4242.05,4120.15,4217.67,433940],["2010-06-18",4217.67,4217.67,4217.67,4217.67,276400],["2010-06-21",4022.63,4120.15,4022.63,4095.77,196870],["2010-06-22",4095.77,4120.15,4047.01,4047.01,263370],["2010-06-23",4071.39,4120.15,4022.63,4071.39,203840],["2010-06-24",4144.53,4144.53,4071.39,4120.15,219680],["2010-06-25",4154.28,4271.3,4154.28,4154.28,122460],["2010-06-28",4154.28,4242.05,4154.28,4212.79,94210],["2010-06-29",4300.56,4300.56,4183.54,4183.54,157640],["2010-06-30",4095.77,4095.77,4037.26,4066.51,89650],["2010-07-01",4066.51,4125.03,4037.26,4066.51,118310],["2010-07-02",4066.51,4242.05,4037.26,4242.05,173630],["2010-07-05",4300.56,4329.81,4242.05,4242.05,141590],["2010-07-06",4242.05,4242.05,4095.77,4095.77,143470],["2010-07-07",4183.54,4242.05,4125.03,4125.03,154020],["2010-07-08",4212.79,4212.79,4066.51,4066.51,79670],["2010-07-09",4066.51,4154.28,4066.51,4125.03,61100],["2010-07-12",4125.03,4183.54,4066.51,4154.28,115240],["2010-07-13",4154.28,4242.05,4154.28,4242.05,136550],["2010-07-14",4242.05,4359.07,4154.28,4154.28,85610],["2010-07-15",4095.77,4154.28,4095.77,4095.77,84790],["2010-07-16",4095.77,4125.03,4066.51,4095.77,65960],["2010-07-19",4095.77,4095.77,4037.26,4095.77,99810],["2010-07-20",4125.03,4154.28,4095.77,4125.03,185810],["2010-07-21",4183.54,4183.54,4095.77,4095.77,102990],["2010-07-22",4095.77,4095.77,4008.0,4037.26,120650],["2010-07-23",4037.26,4095.77,4008.0,4008.0,115020],["2010-07-26",4008.0,4066.51,3949.49,3949.49,111270],["2010-07-27",4008.0,4125.03,4008.0,4066.51,106760],["2010-07-28",4066.51,4066.51,3920.24,3920.24,117540],["2010-07-29",3920.24,4008.0,3861.73,3861.73,58720],["2010-07-30",3890.98,3978.75,3890.98,3949.49,42300],["2010-08-02",3949.49,3949.49,3803.21,3861.73,110740],["2010-08-03",3920.24,3920.24,3803.21,3803.21,113390],["2010-08-04",3832.47,3832.47,3686.19,3773.96,96150],["2010-08-05",3803.21,3803.21,3715.45,3744.7,39260],["2010-08-06",3773.96,3773.96,3686.19,3686.19,72330],["2010-08-09",3656.94,3715.45,3569.17,3656.94,92780],["2010-08-10",3627.68,3627.68,3481.4,3510.66,103390],["2010-08-11",3569.17,3656.94,3510.66,3539.92,47230],["2010-08-12",3510.66,3510.66,3364.38,3364.38,126610],["2010-08-13",3247.36,3364.38,3218.1,3335.13,99710],["2010-08-16",3364.38,3481.4,3364.38,3452.15,143420],["2010-08-17",3422.89,3452.15,3364.38,3422.89,42520],["2010-08-18",3393.64,3510.66,3364.38,3364.38,24910],["2010-08-19",3364.38,3510.66,3364.38,3510.66,249880],["2010-08-20",3539.92,3539.92,3422.89,3510.66,98840],["2010-08-23",3481.4,3510.66,3452.15,3452.15,53650],["2010-08-24",3364.38,3422.89,3305.87,3305.87,158980],["2010-08-25",3218.1,3276.62,3159.59,3159.59,251690],["2010-08-26",3305.87,3305.87,3159.59,3305.87,227820],["2010-08-27",3218.1,3393.64,3218.1,3335.13,110940],["2010-08-30",3452.15,3481.4,3422.89,3481.4,254600],["2010-08-31",3452.15,3598.43,3452.15,3539.92,184880],["2010-09-01",3510.66,3539.92,3422.89,3510.66,232300],["2010-09-06",3569.17,3686.19,3539.92,3656.94,475230],["2010-09-07",3627.68,3803.21,3569.17,3656.94,261540],["2010-09-08",3539.92,3598.43,3510.66,3569.17,180040],["2010-09-09",3656.94,3686.19,3569.17,3627.68,187890],["2010-09-10",3627.68,3627.68,3452.15,3452.15,275610],["2010-09-13",3393.64,3481.4,3335.13,3335.13,192770],["2010-09-14",3393.64,3393.64,3335.13,3364.38,146040],["2010-09-15",3335.13,3452.15,3335.13,3364.38,131680],["2010-09-16",3335.13,3393.64,3335.13,3364.38,86620],["2010-09-17",3422.89,3510.66,3422.89,3510.66,222590],["2010-09-20",3569.17,3686.19,3569.17,3686.19,757430],["2010-09-21",3686.19,3773.96,3627.68,3656.94,398710],["2010-09-22",3715.45,3715.45,3598.43,3656.94,113080],["2010-09-23",3656.94,3656.94,3481.4,3539.92,273890],["2010-09-24",3539.92,3598.43,3510.66,3569.17,190960],["2010-09-27",3569.17,3598.43,3452.15,3510.66,107880],["2010-09-28",3510.66,3598.43,3510.66,3539.92,88030],["2010-09-29",3510.66,3539.92,3452.15,3452.15,132050],["2010-09-30",3481.4,3481.4,3393.64,3422.89,90710],["2010-10-01",3539.92,3569.17,3510.66,3539.92,580040],["2010-10-04",3539.92,3539.92,3393.64,3422.89,212210],["2010-10-05",3422.89,3452.15,3364.38,3422.89,146070],["2010-10-06",3539.92,3539.92,3481.4,3510.66,268780],["2010-10-07",3481.4,3510.66,3422.89,3422.89,259970],["2010-10-08",3422.89,3510.66,3422.89,3422.89,218330],["2010-10-11",3481.4,3481.4,3452.15,3452.15,52750],["2010-10-12",3452.15,3452.15,3364.38,3393.64,223430],["2010-10-13",3364.38,3452.15,3364.38,3452.15,75230],["2010-10-14",3422.89,3510.66,3422.89,3452.15,93360],["2010-10-15",3393.64,3452.15,3364.38,3452.15,50830],["2010-10-18",3422.89,3452.15,3393.64,3422.89,47530],["2010-10-19",3393.64,3393.64,3335.13,3335.13,85930],["2010-10-20",3305.87,3305.87,3188.85,3188.85,132480],["2010-10-21",3188.85,3305.87,3188.85,3305.87,182310],["2010-10-22",3305.87,3364.38,3276.62,3305.87,127150],["2010-10-25",3335.13,3335.13,3247.36,3335.13,46770],["2010-10-26",3393.64,3452.15,3364.38,3393.64,123240],["2010-10-27",3393.64,3393.64,3276.62,3276.62,49530],["2010-10-28",3276.62,3364.38,3276.62,3335.13,77170],["2010-10-29",3335.13,3364.38,3305.87,3364.38,33240],["2010-11-01",3305.87,3364.38,3305.87,3305.87,66510],["2010-11-02",3305.87,3305.87,3276.62,3305.87,125810],["2010-11-03",3335.13,3335.13,3247.36,3305.87,57140],["2010-11-04",3218.1,3335.13,3218.1,3305.87,102050],["2010-11-05",3364.38,3364.38,3305.87,3335.13,149700],["2010-11-08",3335.13,3335.13,3276.62,3276.62,98150],["2010-11-09",3247.36,3247.36,3218.1,3218.1,100380],["2010-11-10",3276.62,3276.62,3218.1,3218.1,59710],["2010-11-11",3218.1,3218.1,3159.59,3159.59,91580],["2010-11-12",3130.34,3130.34,3071.83,3130.34,208010],["2010-11-15",3218.1,3218.1,2984.06,2984.06,83470],["2010-11-16",2925.55,2984.06,2896.29,2954.81,146190],["2010-11-17",2954.81,3013.32,2867.04,2984.06,169470],["2010-11-18",2984.06,3130.34,2984.06,3101.08,105130],["2010-11-19",3042.57,3101.08,3042.57,3101.08,56050],["2010-11-22",3013.32,3101.08,2954.81,3101.08,43540],["2010-11-23",3101.08,3188.85,3101.08,3188.85,46050],["2010-11-24",3071.83,3247.36,3071.83,3159.59,46230],["2010-11-25",3188.85,3247.36,3101.08,3247.36,67680],["2010-11-26",3130.34,3276.62,3130.34,3218.1,13390],["2010-11-29",3276.62,3364.38,3159.59,3364.38,82740],["2010-11-30",3364.38,3510.66,3364.38,3364.38,364670],["2010-12-01",3276.62,3422.89,3247.36,3247.36,108760],["2010-12-02",3247.36,3393.64,3247.36,3364.38,88020],["2010-12-03",3481.4,3510.66,3422.89,3510.66,432930],["2010-12-06",3452.15,3686.19,3452.15,3627.68,265780],["2010-12-07",3510.66,3656.94,3452.15,3452.15,367110],["2010-12-08",3335.13,3364.38,3305.87,3305.87,168880],["2010-12-09",3305.87,3393.64,3159.59,3305.87,138960],["2010-12-10",3364.38,3422.89,3247.36,3422.89,100860],["2010-12-13",3510.66,3539.92,3481.4,3510.66,385870],["2010-12-14",3422.89,3510.66,3335.13,3335.13,380560],["2010-12-15",3335.13,3452.15,3335.13,3335.13,106150],["2010-12-16",3247.36,3364.38,3218.1,3247.36,127920],["2010-12-17",3335.13,3364.38,3247.36,3335.13,108080],["2010-12-20",3452.15,3452.15,3305.87,3305.87,77810],["2010-12-21",3364.38,3393.64,3218.1,3335.13,87140],["2010-12-22",3276.62,3364.38,3276.62,3276.62,71620],["2010-12-23",3276.62,3276.62,3218.1,3218.1,54190],["2010-12-24",3305.87,3305.87,3218.1,3218.1,28980],["2010-12-27",3218.1,3247.36,3159.59,3159.59,19160],["2010-12-28",3218.1,3276.62,3159.59,3276.62,50310],["2010-12-29",3276.62,3364.38,3218.1,3218.1,53890],["2010-12-30",3305.87,3305.87,3159.59,3159.59,75760],["2010-12-31",3218.1,3218.1,3130.34,3130.34,52870],["2011-01-04",3218.1,3276.62,3218.1,3276.62,133290],["2011-01-05",3218.1,3218.1,3159.59,3159.59,13090],["2011-01-06",3130.34,3218.1,3130.34,3188.85,25750],["2011-01-07",3247.36,3247.36,3188.85,3218.1,14070],["2011-01-10",3218.1,3218.1,3130.34,3130.34,37770],["2011-01-11",3101.08,3130.34,3071.83,3071.83,64200],["2011-01-12",3130.34,3218.1,3101.08,3101.08,26160],["2011-01-13",3218.1,3218.1,3130.34,3218.1,37100],["2011-01-14",3218.1,3247.36,3188.85,3218.1,6340],["2011-01-17",3188.85,3276.62,3188.85,3188.85,49940],["2011-01-18",3218.1,3247.36,3188.85,3188.85,27320],["2011-01-19",3188.85,3218.1,3159.59,3159.59,22800],["2011-01-20",3071.83,3218.1,3071.83,3188.85,18160],["2011-01-21",3101.08,3188.85,3101.08,3130.34,44210],["2011-01-24",3130.34,3188.85,3071.83,3130.34,46700],["2011-01-25",3130.34,3130.34,3101.08,3130.34,24050],["2011-01-26",3101.08,3130.34,3071.83,3130.34,21160],["2011-01-27",3101.08,3159.59,3101.08,3130.34,11910],["2011-01-28",3071.83,3159.59,3071.83,3101.08,50860],["2011-02-08",3071.83,3188.85,3071.83,3188.85,23020],["2011-02-09",3218.1,3218.1,3101.08,3188.85,57000],["2011-02-10",3071.83,3159.59,3042.57,3042.57,175130],["2011-02-11",3042.57,3101.08,3013.32,3042.57,42550],["2011-02-14",3013.32,3042.57,2984.06,3042.57,61120],["2011-02-15",3013.32,3042.57,3013.32,3042.57,107950],["2011-02-16",3071.83,3071.83,3013.32,3042.57,113130],["2011-02-17",3013.32,3042.57,3013.32,3042.57,168190],["2011-02-18",3071.83,3071.83,3013.32,3042.57,197380],["2011-02-21",3042.57,3042.57,2896.29,2925.55,267170],["2011-02-22",2925.55,2925.55,2837.78,2925.55,99600],["2011-02-23",2925.55,2954.81,2925.55,2954.81,57240],["2011-02-24",2925.55,2954.81,2837.78,2954.81,71970],["2011-02-25",2984.06,2984.06,2925.55,2925.55,21670],["2011-02-28",2867.04,2925.55,2867.04,2925.55,61470],["2011-03-01",2925.55,2984.06,2867.04,2954.81,26880],["2011-03-02",2896.29,2954.81,2867.04,2867.04,111190],["2011-03-03",2808.53,2925.55,2808.53,2867.04,39420],["2011-03-04",2896.29,2896.29,2867.04,2867.04,11560],["2011-03-07",2867.04,2925.55,2867.04,2925.55,18820],["2011-03-08",2867.04,2896.29,2867.04,2896.29,48700],["2011-03-09",2808.53,2867.04,2779.27,2867.04,51160],["2011-03-10",2896.29,2984.06,2867.04,2925.55,77960],["2011-03-11",2925.55,2984.06,2925.55,2925.55,33260],["2011-03-14",2925.55,2925.55,2779.27,2779.27,177530],["2011-03-15",2779.27,2837.78,2779.27,2837.78,37770],["2011-03-16",2867.04,2867.04,2837.78,2867.04,40660],["2011-03-17",2925.55,2925.55,2867.04,2896.29,42660],["2011-03-18",2896.29,2925.55,2837.78,2925.55,13700],["2011-03-21",2925.55,2925.55,2896.29,2925.55,20850],["2011-03-22",2925.55,2925.55,2925.55,2925.55,6880],["2011-03-23",2925.55,2925.55,2837.78,2867.04,40040],["2011-03-24",2837.78,2896.29,2837.78,2867.04,12790],["2011-03-25",2896.29,2896.29,2837.78,2896.29,37860],["2011-03-28",2896.29,2896.29,2837.78,2896.29,12050],["2011-03-29",2867.04,2867.04,2837.78,2867.04,18200],["2011-03-30",2867.04,2867.04,2837.78,2837.78,72230],["2011-03-31",2867.04,2925.55,2867.04,2896.29,25410],["2011-04-01",2925.55,2925.55,2837.78,2896.29,77760],["2011-04-04",2867.04,2954.81,2867.04,2954.81,65790],["2011-04-05",2925.55,2954.81,2867.04,2954.81,32250],["2011-04-06",2867.04,2954.81,2867.04,2954.81,57180],["2011-04-07",2867.04,2925.55,2867.04,2925.55,35500],["2011-04-08",2925.55,2984.06,2896.29,2896.29,27090],["2011-04-13",2867.04,2896.29,2837.78,2867.04,17630],["2011-04-14",2837.78,2896.29,2837.78,2867.04,26780],["2011-04-15",2896.29,2896.29,2867.04,2896.29,18410],["2011-04-18",2867.04,2867.04,2837.78,2837.78,31760],["2011-04-19",2837.78,2837.78,2750.02,2750.02,21980],["2011-04-20",2779.27,2837.78,2750.02,2837.78,19000],["2011-04-21",2837.78,2837.78,2720.76,2720.76,32560],["2011-04-22",2720.76,2750.02,2603.74,2632.99,37490],["2011-04-25",2691.51,2720.76,2662.25,2662.25,23710],["2011-04-26",2662.25,2662.25,2632.99,2632.99,28250],["2011-04-27",2632.99,2662.25,2545.23,2662.25,26860],["2011-04-28",2603.74,2632.99,2603.74,2632.99,12240],["2011-04-29",2632.99,2691.51,2632.99,2691.51,12640],["2011-05-04",2720.76,2750.02,2691.51,2720.76,27140],["2011-05-05",2691.51,2750.02,2662.25,2750.02,30830],["2011-05-06",2750.02,2837.78,2750.02,2808.53,66030],["2011-05-09",2779.27,2837.78,2779.27,2808.53,24730],["2011-05-10",2779.27,2808.53,2779.27,2808.53,46490],["2011-05-11",2808.53,2837.78,2779.27,2808.53,85580],["2011-05-12",2779.27,2808.53,2779.27,2808.53,86760],["2011-05-13",2808.53,2837.78,2808.53,2837.78,113860],["2011-05-16",2808.53,2808.53,2779.27,2779.27,45140],["2011-05-17",2779.27,2779.27,2750.02,2750.02,51890],["2011-05-18",2720.76,2720.76,2691.51,2720.76,35200],["2011-05-19",2691.51,2720.76,2662.25,2662.25,24800],["2011-05-20",2632.99,2632.99,2574.48,2574.48,62320],["2011-05-23",2515.97,2574.48,2457.46,2457.46,65860],["2011-05-24",2398.95,2457.46,2340.44,2457.46,89780],["2011-05-25",2369.7,2457.46,2340.44,2340.44,26010],["2011-05-26",2223.42,2457.46,2223.42,2457.46,37890],["2011-05-27",2457.46,2574.48,2457.46,2574.48,68020],["2011-05-30",2574.48,2574.48,2457.46,2545.23,53190],["2011-05-31",2457.46,2486.72,2457.46,2457.46,129860],["2011-06-01",2545.23,2545.23,2545.23,2545.23,6900],["2011-06-02",2486.72,2603.74,2486.72,2545.23,11700],["2011-06-03",2632.99,2632.99,2515.97,2515.97,70030],["2011-06-06",2486.72,2545.23,2486.72,2545.23,13600],["2011-06-07",2574.48,2574.48,2574.48,2574.48,40],["2011-06-08",2515.97,2515.97,2486.72,2515.97,3340],["2011-06-09",2574.48,2574.48,2515.97,2515.97,7930],["2011-06-10",2574.48,2603.74,2545.23,2603.74,16110],["2011-06-13",2574.48,2632.99,2574.48,2632.99,3570],["2011-06-14",2603.74,2662.25,2603.74,2632.99,25220],["2011-06-15",2632.99,2632.99,2545.23,2574.48,30200],["2011-06-16",2603.74,2603.74,2603.74,2603.74,11700],["2011-06-17",2545.23,2603.74,2545.23,2603.74,30160],["2011-06-20",2632.99,2662.25,2574.48,2603.74,34270],["2011-06-21",2603.74,2662.25,2603.74,2632.99,13780],["2011-06-22",2632.99,2632.99,2632.99,2632.99,9310],["2011-06-23",2603.74,2632.99,2515.97,2515.97,9800],["2011-06-24",2574.48,2574.48,2574.48,2574.48,1000],["2011-06-27",2515.97,2632.99,2515.97,2632.99,550],["2011-06-28",2545.23,2632.99,2545.23,2632.99,43300],["2011-06-29",2691.51,2691.51,2662.25,2691.51,30000],["2011-06-30",2691.51,2691.51,2662.25,2662.25,7040],["2011-07-01",2603.74,2691.51,2603.74,2691.51,23300],["2011-07-04",2779.27,2808.53,2750.02,2808.53,58370],["2011-07-05",2925.55,2925.55,2867.04,2925.55,54210],["2011-07-06",2925.55,2925.55,2837.78,2837.78,4810],["2011-07-07",2896.29,2896.29,2779.27,2896.29,5770],["2011-07-08",2837.78,2867.04,2837.78,2867.04,8840],["2011-07-11",2808.53,2837.78,2779.27,2808.53,72710],["2011-07-12",2750.02,2808.53,2750.02,2779.27,11810],["2011-07-13",2779.27,2808.53,2779.27,2779.27,26820],["2011-07-14",2918.24,2918.24,2744.53,2744.53,18010],["2011-07-15",2744.53,2779.27,2709.79,2779.27,8230],["2011-07-18",2744.53,2779.27,2675.05,2675.05,2620],["2011-07-19",2605.57,2675.05,2605.57,2675.05,2370],["2011-07-20",2675.05,2709.79,2640.31,2709.79,6340],["2011-07-21",2779.27,2779.27,2779.27,2779.27,10],["2011-07-22",2779.27,2779.27,2779.27,2779.27,620],["2011-07-25",2779.27,2779.27,2779.27,2779.27,50],["2011-07-26",2814.01,2848.75,2779.27,2848.75,17300],["2011-07-27",2848.75,2848.75,2779.27,2848.75,920],["2011-07-28",2848.75,2883.5,2848.75,2848.75,4500],["2011-07-29",2918.24,2918.24,2848.75,2883.5,33270],["2011-08-01",3022.46,3022.46,3022.46,3022.46,76040],["2011-08-02",3091.94,3091.94,2918.24,3022.46,10240],["2011-08-03",3022.46,3022.46,2883.5,2952.98,9320],["2011-08-04",2952.98,3057.2,2883.5,3057.2,4460],["2011-08-05",2918.24,2987.72,2918.24,2952.98,20270],["2011-08-08",2952.98,2952.98,2883.5,2952.98,23610],["2011-08-09",2814.01,2848.75,2814.01,2814.01,54720],["2011-08-10",2848.75,2883.5,2848.75,2883.5,32800],["2011-08-11",2779.27,2918.24,2779.27,2883.5,25310],["2011-08-12",2883.5,2883.5,2883.5,2883.5,2900],["2011-08-15",2918.24,2918.24,2883.5,2883.5,35500],["2011-08-16",2848.75,2883.5,2814.01,2814.01,38320],["2011-08-17",2848.75,2918.24,2848.75,2918.24,41900],["2011-08-18",2952.98,2987.72,2952.98,2987.72,36050],["2011-08-19",2987.72,2987.72,2883.5,2883.5,31510],["2011-08-22",2918.24,2987.72,2918.24,2987.72,43030],["2011-08-23",2883.5,2987.72,2848.75,2918.24,39100],["2011-08-24",2952.98,2952.98,2883.5,2883.5,47860],["2011-08-25",2918.24,2952.98,2848.75,2918.24,40410],["2011-08-26",2952.98,2952.98,2848.75,2848.75,49270],["2011-08-29",2952.98,2952.98,2918.24,2952.98,32000],["2011-08-30",3022.46,3022.46,2952.98,2987.72,25950],["2011-08-31",2952.98,2987.72,2848.75,2918.24,47930],["2011-09-01",2952.98,2952.98,2918.24,2952.98,23700],["2011-09-05",2918.24,2952.98,2883.5,2918.24,4850],["2011-09-06",2883.5,2883.5,2848.75,2883.5,26000],["2011-09-07",2848.75,2918.24,2848.75,2918.24,64610],["2011-09-08",2883.5,3022.46,2883.5,2987.72,40080],["2011-09-09",2918.24,2987.72,2883.5,2883.5,26420],["2011-09-12",2883.5,2918.24,2883.5,2918.24,9840],["2011-09-13",2952.98,2987.72,2883.5,2952.98,113760],["2011-09-14",2987.72,3057.2,2952.98,2987.72,148630],["2011-09-15",2952.98,2987.72,2918.24,2987.72,17920],["2011-09-16",2952.98,2952.98,2883.5,2883.5,20310],["2011-09-19",2848.75,2918.24,2848.75,2918.24,19900],["2011-09-20",2918.24,2918.24,2814.01,2918.24,55700],["2011-09-21",2918.24,2918.24,2814.01,2883.5,74920],["2011-09-22",2883.5,2883.5,2848.75,2848.75,41420],["2011-09-23",2814.01,2848.75,2814.01,2848.75,44800],["2011-09-26",2883.5,2883.5,2709.79,2883.5,19210],["2011-09-27",2883.5,2883.5,2848.75,2883.5,2350],["2011-09-28",2918.24,2918.24,2848.75,2848.75,17820],["2011-09-29",2848.75,2848.75,2779.27,2848.75,5220],["2011-09-30",2848.75,2848.75,2709.79,2709.79,63920],["2011-10-03",2779.27,2779.27,2744.53,2744.53,8760],["2011-10-04",2779.27,2779.27,2744.53,2779.27,54420],["2011-10-05",2779.27,2814.01,2744.53,2779.27,54190],["2011-10-06",2779.27,2848.75,2709.79,2779.27,48760],["2011-10-07",2779.27,2779.27,2744.53,2779.27,4030],["2011-10-10",2744.53,2744.53,2709.79,2744.53,4610],["2011-10-11",2779.27,2779.27,2779.27,2779.27,2590],["2011-10-12",2709.79,2779.27,2709.79,2779.27,400],["2011-10-13",2709.79,2779.27,2709.79,2779.27,4260],["2011-10-14",2744.53,2779.27,2744.53,2779.27,1600],["2011-10-17",2709.79,2779.27,2709.79,2779.27,3320],["2011-10-18",2709.79,2709.79,2640.31,2675.05,32250],["2011-10-19",2709.79,2709.79,2675.05,2709.79,9570],["2011-10-20",2709.79,2779.27,2709.79,2779.27,2090],["2011-10-21",2779.27,2779.27,2744.53,2744.53,34830],["2011-10-24",2779.27,2779.27,2709.79,2709.79,20070],["2011-10-25",2709.79,2779.27,2675.05,2779.27,11990],["2011-10-26",2744.53,2779.27,2744.53,2744.53,10120],["2011-10-27",2744.53,2779.27,2709.79,2744.53,9170],["2011-10-28",2744.53,2814.01,2744.53,2744.53,21520],["2011-10-31",2779.27,2779.27,2779.27,2779.27,9830],["2011-11-01",2709.79,2709.79,2709.79,2709.79,17370],["2011-11-02",2675.05,2709.79,2675.05,2709.79,8290],["2011-11-03",2675.05,2709.79,2675.05,2675.05,53040],["2011-11-04",2675.05,2709.79,2675.05,2709.79,1760],["2011-11-07",2744.53,2744.53,2744.53,2744.53,1600],["2011-11-08",2675.05,2744.53,2675.05,2744.53,20],["2011-11-09",2744.53,2744.53,2744.53,2744.53,190],["2011-11-10",2640.31,2675.05,2640.31,2675.05,2230],["2011-11-11",2640.31,2675.05,2640.31,2675.05,1010],["2011-11-14",2640.31,2640.31,2570.83,2605.57,6530],["2011-11-15",2675.05,2675.05,2501.35,2570.83,13620],["2011-11-16",2605.57,2605.57,2570.83,2570.83,430],["2011-11-17",2570.83,2570.83,2466.6,2466.6,2650],["2011-11-18",2536.09,2536.09,2362.38,2466.6,36170],["2011-11-21",2466.6,2570.83,2431.86,2570.83,39600],["2011-11-22",2640.31,2675.05,2605.57,2675.05,46970],["2011-11-23",2709.79,2779.27,2675.05,2779.27,62230],["2011-11-24",2814.01,2814.01,2744.53,2744.53,39500],["2011-11-25",2779.27,2779.27,2709.79,2709.79,25510],["2011-11-28",2709.79,2744.53,2709.79,2744.53,2050],["2011-11-29",2709.79,2709.79,2709.79,2709.79,2070],["2011-11-30",2640.31,2709.79,2640.31,2709.79,17820],["2011-12-01",2675.05,2709.79,2605.57,2709.79,28330],["2011-12-02",2640.31,2709.79,2640.31,2709.79,230],["2011-12-05",2744.53,2779.27,2744.53,2744.53,5140],["2011-12-06",2779.27,2779.27,2744.53,2744.53,12490],["2011-12-07",2709.79,2744.53,2675.05,2744.53,21010],["2011-12-08",2744.53,2744.53,2709.79,2709.79,16860],["2011-12-09",2709.79,2709.79,2709.79,2709.79,2480],["2011-12-12",2640.31,2675.05,2640.31,2675.05,5890],["2011-12-13",2675.05,2675.05,2640.31,2640.31,2760],["2011-12-14",2640.31,2640.31,2605.57,2640.31,28140],["2011-12-15",2605.57,2709.79,2570.83,2605.57,16430],["2011-12-16",2640.31,2640.31,2570.83,2570.83,10950],["2011-12-19",2570.83,2675.05,2570.83,2675.05,3460],["2011-12-20",2675.05,2709.79,2675.05,2709.79,11440],["2011-12-21",2640.31,2675.05,2640.31,2675.05,10340],["2011-12-22",2640.31,2640.31,2640.31,2640.31,2280],["2011-12-23",2605.57,2605.57,2536.09,2536.09,7910],["2011-12-26",2501.35,2536.09,2501.35,2536.09,4010],["2011-12-27",2466.6,2466.6,2431.86,2431.86,15150],["2011-12-28",2501.35,2501.35,2362.38,2362.38,16000],["2011-12-29",2362.38,2431.86,2258.16,2258.16,418000],["2011-12-30",2327.64,2362.38,2327.64,2362.38,13480],["2012-01-03",2466.6,2466.6,2466.6,2466.6,4210],["2012-01-04",2466.6,2570.83,2466.6,2536.09,26450],["2012-01-05",2570.83,2605.57,2501.35,2605.57,13200],["2012-01-06",2605.57,2675.05,2536.09,2675.05,76980],["2012-01-09",2779.27,2779.27,2640.31,2675.05,67020],["2012-01-10",2744.53,2744.53,2570.83,2640.31,8740],["2012-01-11",2570.83,2570.83,2570.83,2570.83,8010],["2012-01-12",2570.83,2570.83,2536.09,2570.83,4100],["2012-01-13",2605.57,2605.57,2570.83,2570.83,4200],["2012-01-16",2640.31,2640.31,2536.09,2536.09,5270],["2012-01-17",2570.83,2605.57,2536.09,2605.57,54270],["2012-01-18",2640.31,2709.79,2570.83,2570.83,37010],["2012-01-19",2605.57,2675.05,2605.57,2675.05,13210],["2012-01-20",2640.31,2779.27,2640.31,2779.27,27600],["2012-01-30",2918.24,2918.24,2814.01,2918.24,48150],["2012-01-31",3022.46,3022.46,3022.46,3022.46,15010],["2012-02-01",2883.5,3022.46,2883.5,3022.46,25950],["2012-02-02",3022.46,3022.46,2883.5,2883.5,13400],["2012-02-03",3022.46,3022.46,2814.01,2883.5,4860],["2012-02-06",2952.98,2952.98,2952.98,2952.98,25010],["2012-02-07",2987.72,2987.72,2952.98,2952.98,12020],["2012-02-08",3022.46,3022.46,2952.98,2987.72,15060],["2012-02-09",3091.94,3091.94,2918.24,2918.24,24540],["2012-02-10",2848.75,2987.72,2848.75,2848.75,8460],["2012-02-13",2779.27,2952.98,2779.27,2952.98,440],["2012-02-14",2952.98,2987.72,2952.98,2987.72,4790],["2012-02-15",3057.2,3057.2,2883.5,3022.46,34790],["2012-02-16",3022.46,3022.46,2952.98,2952.98,9550],["2012-02-17",3022.46,3022.46,2952.98,2987.72,7650],["2012-02-20",3022.46,3022.46,2952.98,2987.72,13330],["2012-02-21",2952.98,2987.72,2952.98,2987.72,42880],["2012-02-22",2987.72,3022.46,2952.98,3022.46,20680],["2012-02-23",3022.46,3091.94,2987.72,3091.94,54850],["2012-02-24",3022.46,3091.94,2987.72,3091.94,73200],["2012-02-27",3022.46,3091.94,3022.46,3091.94,11010],["2012-02-28",2987.72,3091.94,2987.72,2987.72,5390],["2012-02-29",3057.2,3057.2,3057.2,3057.2,360],["2012-03-01",3022.46,3057.2,3022.46,3057.2,21810],["2012-03-02",3057.2,3091.94,3022.46,3057.2,27140],["2012-03-05",3161.42,3196.16,3126.68,3196.16,174880],["2012-03-06",3300.39,3300.39,3091.94,3091.94,88620],["2012-03-07",3091.94,3126.68,3057.2,3057.2,32750],["2012-03-08",3057.2,3126.68,3022.46,3057.2,33700],["2012-03-09",3126.68,3126.68,2987.72,3022.46,22770],["2012-03-12",3126.68,3126.68,3022.46,3022.46,59280],["2012-03-13",3126.68,3126.68,3057.2,3057.2,35270],["2012-03-14",3126.68,3126.68,3057.2,3126.68,85460],["2012-03-15",3057.2,3161.42,3057.2,3126.68,85880],["2012-03-16",3161.42,3196.16,3126.68,3196.16,65100],["2012-03-19",3196.16,3230.9,3161.42,3196.16,43800],["2012-03-20",3126.68,3196.16,3126.68,3126.68,57190],["2012-03-21",3126.68,3161.42,3126.68,3126.68,86660],["2012-03-22",3161.42,3196.16,3091.94,3126.68,34860],["2012-03-23",3126.68,3161.42,3126.68,3161.42,20300],["2012-03-26",3161.42,3300.39,3161.42,3300.39,166340],["2012-03-27",3404.61,3439.35,3335.13,3439.35,200920],["2012-03-28",3578.31,3578.31,3543.57,3578.31,219100],["2012-03-29",3752.02,3752.02,3752.02,3752.02,407330],["2012-03-30",3925.72,3925.72,3821.5,3925.72,460590],["2012-04-03",3995.2,4029.95,3821.5,3925.72,210600],["2012-04-04",3821.5,3995.2,3821.5,3960.46,173140],["2012-04-05",3890.98,3925.72,3821.5,3856.24,91730],["2012-04-06",3925.72,3925.72,3821.5,3821.5,157550],["2012-04-09",3960.46,3995.2,3925.72,3995.2,316020],["2012-04-10",4099.43,4099.43,3995.2,3995.2,144640],["2012-04-11",3995.2,4064.69,3925.72,4029.95,173810],["2012-04-12",4064.69,4099.43,4029.95,4064.69,359170],["2012-04-13",4064.69,4064.69,3995.2,3995.2,135390],["2012-04-16",3995.2,4099.43,3960.46,4099.43,331680],["2012-04-17",4168.91,4273.13,4134.17,4273.13,269850],["2012-04-18",4342.61,4446.84,4273.13,4446.84,192360],["2012-04-19",4446.84,4446.84,4238.39,4238.39,166820],["2012-04-20",4203.65,4273.13,4168.91,4203.65,177770],["2012-04-23",4377.35,4377.35,4238.39,4273.13,95830],["2012-04-24",4273.13,4481.58,4273.13,4481.58,444370],["2012-04-25",4690.02,4690.02,4655.28,4690.02,97940],["2012-04-26",4898.47,4898.47,4898.47,4898.47,270880],["2012-04-27",5141.65,5141.65,5072.17,5141.65,400300],["2012-05-02",5384.84,5384.84,5384.84,5384.84,172930],["2012-05-03",5523.8,5628.03,5350.1,5593.29,707630],["2012-05-04",5662.77,5732.25,5454.32,5662.77,456240],["2012-05-07",5558.54,5662.77,5523.8,5628.03,531740],["2012-05-08",5662.77,5905.95,5593.29,5697.51,519520],["2012-05-09",5539.24,5776.64,5499.68,5499.68,296740],["2012-05-10",5499.68,5499.68,5262.28,5262.28,237590],["2012-05-11",5024.89,5143.58,5024.89,5024.89,320070],["2012-05-14",4906.19,5024.89,4787.49,4787.49,180510],["2012-05-15",4589.66,4668.79,4550.09,4550.09,215640],["2012-05-16",4431.4,4510.53,4352.26,4352.26,259810],["2012-05-17",4312.7,4431.4,4154.43,4154.43,190180],["2012-05-18",4075.3,4233.57,3956.6,3956.6,128720],["2012-05-21",3956.6,4154.43,3956.6,4154.43,35380],["2012-05-22",4352.26,4352.26,4352.26,4352.26,151500],["2012-05-23",4431.4,4550.09,4312.7,4312.7,219390],["2012-05-24",4273.13,4391.83,4154.43,4194.0,111480],["2012-05-25",4391.83,4391.83,4352.26,4391.83,36410],["2012-05-28",4589.66,4589.66,4510.53,4589.66,322990],["2012-05-29",4470.96,4550.09,4391.83,4470.96,185590],["2012-05-30",4431.4,4629.23,4431.4,4470.96,55220],["2012-05-31",4510.53,4510.53,4273.13,4352.26,167470],["2012-06-01",4391.83,4431.4,4273.13,4312.7,34660],["2012-06-04",4273.13,4273.13,4114.87,4114.87,169980],["2012-06-05",4194.0,4194.0,3996.17,4194.0,67160],["2012-06-06",4273.13,4273.13,4114.87,4233.57,62570],["2012-06-07",4273.13,4431.4,4233.57,4312.7,365970],["2012-06-08",4391.83,4510.53,4352.26,4470.96,271600],["2012-06-11",4391.83,4550.09,4391.83,4431.4,86080],["2012-06-12",4510.53,4510.53,4312.7,4431.4,62900],["2012-06-13",4352.26,4391.83,4312.7,4312.7,107520],["2012-06-14",4312.7,4312.7,4154.43,4194.0,86130],["2012-06-15",4114.87,4312.7,4114.87,4233.57,68280],["2012-06-18",4312.7,4352.26,4233.57,4233.57,63390],["2012-06-19",4312.7,4312.7,4154.43,4194.0,88660],["2012-06-20",4233.57,4233.57,4154.43,4194.0,32800],["2012-06-21",4233.57,4233.57,4154.43,4154.43,39980],["2012-06-22",4194.0,4194.0,4075.3,4154.43,41870],["2012-06-25",4154.43,4154.43,3956.6,3996.17,84410],["2012-06-26",3956.6,3956.6,3837.91,3877.47,55780],["2012-06-27",3877.47,3956.6,3877.47,3877.47,21470],["2012-06-28",3837.91,3877.47,3798.34,3837.91,51210],["2012-06-29",3837.91,3917.04,3837.91,3837.91,36570],["2012-07-02",3837.91,3917.04,3758.77,3758.77,34260],["2012-07-03",3758.77,3758.77,3600.51,3600.51,147350],["2012-07-04",3600.51,3719.21,3560.94,3600.51,39610],["2012-07-05",3600.51,3758.77,3560.94,3758.77,51680],["2012-07-06",3758.77,3917.04,3758.77,3917.04,63540],["2012-07-09",3798.34,3956.6,3758.77,3956.6,168870],["2012-07-10",3877.47,4114.87,3877.47,4035.74,79130],["2012-07-11",4035.74,4233.57,4035.74,4233.57,68110],["2012-07-12",4233.57,4312.7,4075.3,4075.3,66120],["2012-07-13",4075.3,4273.13,4075.3,4233.57,82200],["2012-07-16",4233.57,4273.13,4154.43,4154.43,130210],["2012-07-17",4075.3,4312.7,4075.3,4312.7,112590],["2012-07-18",4352.26,4352.26,4194.0,4273.13,42280],["2012-07-19",4312.7,4470.96,4194.0,4470.96,110040],["2012-07-20",4510.53,4510.53,4312.7,4312.7,72880],["2012-07-23",4233.57,4352.26,4194.0,4194.0,32540],["2012-07-24",4273.13,4273.13,4075.3,4154.43,161310],["2012-07-25",4273.13,4273.13,4114.87,4114.87,31130],["2012-07-26",4312.7,4312.7,4194.0,4233.57,37820],["2012-07-27",4273.13,4273.13,4075.3,4075.3,42820],["2012-07-30",4273.13,4273.13,4035.74,4075.3,22180],["2012-07-31",4154.43,4154.43,4154.43,4154.43,710],["2012-08-01",4154.43,4154.43,4035.74,4075.3,12760],["2012-08-02",4035.74,4194.0,4035.74,4035.74,23570],["2012-08-03",4035.74,4154.43,4035.74,4075.3,17350],["2012-08-06",4154.43,4194.0,4075.3,4114.87,30210],["2012-08-07",4114.87,4154.43,4075.3,4114.87,11910],["2012-08-08",4114.87,4114.87,4075.3,4114.87,336320],["2012-08-09",4114.87,4194.0,4075.3,4075.3,58690],["2012-08-10",4075.3,4075.3,4035.74,4075.3,7110],["2012-08-13",4075.3,4075.3,4035.74,4075.3,17900],["2012-08-14",4075.3,4114.87,4035.74,4035.74,151670],["2012-08-15",4075.3,4075.3,3956.6,4035.74,24160],["2012-08-16",4035.74,4114.87,4035.74,4114.87,30390],["2012-08-17",4035.74,4114.87,3996.17,4114.87,73360],["2012-08-20",4154.43,4154.43,4075.3,4114.87,56330],["2012-08-21",4075.3,4114.87,3917.04,3917.04,263000],["2012-08-22",3956.6,3956.6,3758.77,3758.77,117790],["2012-08-23",3640.07,3640.07,3600.51,3600.51,44620],["2012-08-24",3481.81,3758.77,3442.24,3758.77,152160],["2012-08-27",3679.64,3758.77,3600.51,3600.51,174640],["2012-08-28",3481.81,3719.21,3481.81,3600.51,22240],["2012-08-29",3679.64,3758.77,3679.64,3758.77,25870],["2012-08-30",3798.34,3917.04,3798.34,3917.04,120180],["2012-08-31",4075.3,4075.3,3917.04,3917.04,41580],["2012-09-04",3917.04,4035.74,3837.91,3837.91,20350],["2012-09-05",3837.91,3837.91,3758.77,3837.91,51430],["2012-09-06",3837.91,3877.47,3837.91,3837.91,40230],["2012-09-07",3798.34,3956.6,3798.34,3956.6,41470],["2012-09-10",3956.6,4035.74,3837.91,3837.91,33600],["2012-09-11",3798.34,3798.34,3798.34,3798.34,7000],["2012-09-12",3798.34,3917.04,3798.34,3837.91,20650],["2012-09-13",3877.47,3956.6,3877.47,3956.6,29510],["2012-09-14",4035.74,4035.74,3956.6,3956.6,7920],["2012-09-17",4035.74,4114.87,3917.04,4075.3,46100],["2012-09-18",4114.87,4154.43,3877.47,3877.47,82220],["2012-09-19",3719.21,3917.04,3719.21,3719.21,158680],["2012-09-20",3600.51,3600.51,3560.94,3560.94,101900],["2012-09-21",3481.81,3560.94,3442.24,3560.94,36510],["2012-09-24",3521.38,3600.51,3521.38,3600.51,16930],["2012-09-25",3481.81,3640.07,3481.81,3640.07,40030],["2012-09-26",3600.51,3679.64,3600.51,3640.07,15820],["2012-09-27",3679.64,3758.77,3560.94,3640.07,24730],["2012-09-28",3600.51,3758.77,3600.51,3719.21,12380],["2012-10-01",3758.77,3758.77,3679.64,3719.21,30750],["2012-10-02",3679.64,3719.21,3679.64,3679.64,8050],["2012-10-03",3679.64,3719.21,3679.64,3719.21,3120],["2012-10-04",3640.07,3679.64,3640.07,3679.64,5050],["2012-10-05",3679.64,3679.64,3679.64,3679.64,470],["2012-10-08",3679.64,3798.34,3679.64,3798.34,21640],["2012-10-09",3837.91,3837.91,3640.07,3758.77,15550],["2012-10-10",3679.64,3758.77,3640.07,3758.77,9210],["2012-10-11",3758.77,3798.34,3679.64,3679.64,9410],["2012-10-12",3679.64,3679.64,3679.64,3679.64,720],["2012-10-15",3640.07,3640.07,3640.07,3640.07,15000],["2012-10-16",3679.64,3758.77,3679.64,3758.77,11110],["2012-10-17",3679.64,3679.64,3679.64,3679.64,50],["2012-10-18",3719.21,3719.21,3679.64,3719.21,5790],["2012-10-19",3679.64,3719.21,3679.64,3679.64,2910],["2012-10-22",3640.07,3640.07,3560.94,3640.07,10380],["2012-10-23",3560.94,3679.64,3560.94,3600.51,260],["2012-10-24",3679.64,3679.64,3560.94,3640.07,210],["2012-10-25",3640.07,3640.07,3481.81,3481.81,3120],["2012-10-26",3481.81,3600.51,3481.81,3600.51,2150],["2012-10-29",3719.21,3719.21,3560.94,3560.94,10730],["2012-10-30",3560.94,3560.94,3481.81,3560.94,4840],["2012-10-31",3521.38,3600.51,3481.81,3481.81,1480],["2012-11-01",3560.94,3560.94,3363.11,3481.81,16760],["2012-11-02",3442.24,3442.24,3323.55,3323.55,9160],["2012-11-05",3363.11,3363.11,3323.55,3363.11,5480],["2012-11-06",3402.68,3402.68,3323.55,3363.11,17520],["2012-11-07",3481.81,3481.81,3283.98,3363.11,16890],["2012-11-08",3363.11,3521.38,3363.11,3521.38,3300],["2012-11-09",3521.38,3560.94,3521.38,3560.94,40],["2012-11-12",3442.24,3600.51,3442.24,3560.94,54010],["2012-11-13",3442.24,3560.94,3442.24,3442.24,1190],["2012-11-14",3402.68,3402.68,3402.68,3402.68,40],["2012-11-15",3402.68,3481.81,3363.11,3363.11,3900],["2012-11-16",3481.81,3521.38,3363.11,3521.38,5650],["2012-11-19",3442.24,3442.24,3402.68,3402.68,1600],["2012-11-20",3402.68,3402.68,3402.68,3402.68,300],["2012-11-21",3402.68,3481.81,3402.68,3481.81,670],["2012-11-22",3402.68,3402.68,3402.68,3402.68,1000],["2012-11-23",3481.81,3560.94,3402.68,3402.68,2080],["2012-11-26",3402.68,3402.68,3363.11,3402.68,4320],["2012-11-27",3481.81,3481.81,3442.24,3442.24,7020],["2012-11-28",3402.68,3442.24,3402.68,3442.24,110],["2012-11-29",3402.68,3402.68,3402.68,3402.68,3610],["2012-11-30",3402.68,3402.68,3363.11,3363.11,9380],["2012-12-03",3442.24,3442.24,3363.11,3402.68,6580],["2012-12-04",3442.24,3442.24,3402.68,3442.24,8310],["2012-12-05",3481.81,3560.94,3442.24,3442.24,670],["2012-12-06",3442.24,3442.24,3442.24,3442.24,290],["2012-12-07",3402.68,3442.24,3402.68,3402.68,8280],["2012-12-10",3442.24,3560.94,3402.68,3442.24,24770],["2012-12-11",3442.24,3442.24,3442.24,3442.24,5200],["2012-12-12",3481.81,3481.81,3481.81,3481.81,6630],["2012-12-13",3560.94,3560.94,3442.24,3442.24,520],["2012-12-14",3481.81,3481.81,3481.81,3481.81,10],["2012-12-17",3521.38,3521.38,3481.81,3481.81,3050],["2012-12-18",3481.81,3481.81,3442.24,3481.81,10230],["2012-12-19",3481.81,3560.94,3481.81,3560.94,7840],["2012-12-20",3560.94,3560.94,3481.81,3521.38,12100],["2012-12-21",3481.81,3521.38,3481.81,3521.38,2470],["2012-12-24",3560.94,3560.94,3521.38,3560.94,21480],["2012-12-25",3560.94,3600.51,3560.94,3600.51,6440],["2012-12-26",3600.51,3758.77,3600.51,3758.77,38600],["2012-12-27",3798.34,3837.91,3798.34,3837.91,1430],["2012-12-28",3679.64,3837.91,3679.64,3758.77,4470],["2013-01-02",3837.91,3917.04,3798.34,3917.04,20220],["2013-01-03",3956.6,3996.17,3837.91,3837.91,1510],["2013-01-04",3956.6,3956.6,3917.04,3917.04,520],["2013-01-07",3917.04,3996.17,3917.04,3917.04,24680],["2013-01-08",3917.04,3956.6,3758.77,3837.91,2780],["2013-01-09",3837.91,3917.04,3758.77,3758.77,31550],["2013-01-10",3679.64,3679.64,3679.64,3679.64,110],["2013-01-11",3719.21,3758.77,3600.51,3758.77,64090],["2013-01-14",3758.77,3758.77,3679.64,3679.64,10720],["2013-01-15",3758.77,3758.77,3679.64,3679.64,4460],["2013-01-16",3798.34,3917.04,3719.21,3877.47,51760],["2013-01-17",3996.17,3996.17,3956.6,3956.6,5790],["2013-01-18",3996.17,3996.17,3758.77,3956.6,12400],["2013-01-21",3956.6,3956.6,3758.77,3917.04,29830],["2013-01-22",3798.34,3837.91,3758.77,3837.91,14460],["2013-01-23",3877.47,3877.47,3798.34,3837.91,16240],["2013-01-24",3837.91,3837.91,3719.21,3837.91,19120],["2013-01-25",3837.91,3877.47,3837.91,3877.47,5880],["2013-01-28",3917.04,3917.04,3798.34,3798.34,17830],["2013-01-29",3798.34,3798.34,3758.77,3758.77,5430],["2013-01-30",3917.04,3917.04,3758.77,3837.91,2390],["2013-01-31",3917.04,3917.04,3837.91,3917.04,34870],["2013-02-01",3917.04,3956.6,3798.34,3877.47,6340],["2013-02-04",4075.3,4075.3,3837.91,3837.91,1460],["2013-02-05",3917.04,3917.04,3719.21,3758.77,38740],["2013-02-06",3758.77,3798.34,3758.77,3758.77,17210],["2013-02-07",3758.77,3758.77,3758.77,3758.77,6710],["2013-02-08",3758.77,3758.77,3719.21,3719.21,12040],["2013-02-18",3917.04,3917.04,3758.77,3917.04,10010],["2013-02-19",3837.91,3877.47,3758.77,3798.34,3180],["2013-02-20",3837.91,3837.91,3798.34,3798.34,4080],["2013-02-21",3758.77,3798.34,3719.21,3758.77,23870],["2013-02-22",3758.77,3758.77,3521.38,3719.21,27520],["2013-02-25",3758.77,3758.77,3679.64,3679.64,10070],["2013-02-26",3719.21,3719.21,3640.07,3640.07,31630],["2013-02-27",3600.51,3679.64,3600.51,3640.07,22980],["2013-02-28",3679.64,3719.21,3679.64,3679.64,12900],["2013-03-01",3679.64,3679.64,3679.64,3679.64,14380],["2013-03-04",3679.64,3679.64,3600.51,3600.51,9270],["2013-03-05",3719.21,3837.91,3600.51,3837.91,50320],["2013-03-06",3758.77,3917.04,3758.77,3917.04,10700],["2013-03-07",3956.6,3996.17,3917.04,3996.17,19590],["2013-03-08",3996.17,3996.17,3758.77,3956.6,37360],["2013-03-11",4035.74,4035.74,3956.6,3956.6,10710],["2013-03-12",3917.04,3956.6,3837.91,3837.91,8920],["2013-03-13",3837.91,3877.47,3837.91,3837.91,5120],["2013-03-14",3837.91,3877.47,3798.34,3877.47,4820],["2013-03-15",3877.47,3877.47,3758.77,3758.77,11010],["2013-03-18",3758.77,3798.34,3758.77,3798.34,550],["2013-03-19",3798.34,3837.91,3798.34,3837.91,3570],["2013-03-20",3837.91,3917.04,3837.91,3917.04,4620],["2013-03-21",3837.91,3837.91,3798.34,3798.34,13140],["2013-03-22",3798.34,3798.34,3758.77,3798.34,22180],["2013-03-25",3917.04,3917.04,3798.34,3798.34,100],["2013-03-26",3956.6,3956.6,3798.34,3837.91,630],["2013-03-27",3877.47,3877.47,3877.47,3877.47,60],["2013-03-28",3877.47,3877.47,3798.34,3877.47,5520],["2013-03-29",3877.47,3877.47,3798.34,3877.47,17030],["2013-04-01",3758.77,3758.77,3758.77,3758.77,4960],["2013-04-02",3917.04,3917.04,3837.91,3837.91,320],["2013-04-03",3837.91,3877.47,3798.34,3837.91,12850],["2013-04-04",3798.34,3798.34,3758.77,3758.77,5620],["2013-04-05",3917.04,3996.17,3837.91,3956.6,13520],["2013-04-08",3956.6,3996.17,3917.04,3917.04,11130],["2013-04-09",3956.6,3956.6,3877.47,3877.47,8070],["2013-04-10",3956.6,3956.6,3917.04,3917.04,10700],["2013-04-11",3837.91,3917.04,3837.91,3917.04,160],["2013-04-12",3877.47,3877.47,3877.47,3877.47,9190],["2013-04-15",3917.04,3917.04,3798.34,3877.47,3560],["2013-04-16",3798.34,3917.04,3758.77,3917.04,5380],["2013-04-17",3798.34,3917.04,3758.77,3917.04,13830],["2013-04-18",3758.77,3758.77,3758.77,3758.77,4110],["2013-04-22",3758.77,3917.04,3758.77,3758.77,2440],["2013-04-23",3758.77,3917.04,3758.77,3798.34,899730],["2013-04-24",3798.34,3837.91,3758.77,3837.91,12070],["2013-04-25",3837.91,3837.91,3837.91,3837.91,310],["2013-04-26",3758.77,3758.77,3758.77,3758.77,8010],["2013-05-02",3758.77,3758.77,3758.77,3758.77,0],["2013-05-03",3877.47,3877.47,3837.91,3877.47,8680],["2013-05-06",3917.04,3996.17,3917.04,3956.6,32550],["2013-05-07",3877.47,3956.6,3877.47,3956.6,810],["2013-05-08",3956.6,3956.6,3956.6,3956.6,6690],["2013-05-09",3956.6,3956.6,3917.04,3956.6,1740],["2013-05-10",3956.6,3956.6,3917.04,3956.6,2530],["2013-05-13",3956.6,3996.17,3956.6,3956.6,5080],["2013-05-14",3956.6,3956.6,3917.04,3956.6,18450],["2013-05-15",3917.04,3917.04,3917.04,3917.04,17940],["2013-05-16",3917.04,3917.04,3917.04,3917.04,6860],["2013-05-17",3837.91,3917.04,3798.34,3917.04,2250],["2013-05-20",3917.04,3956.6,3917.04,3956.6,19310],["2013-05-21",3996.17,3996.17,3917.04,3956.6,4640],["2013-05-22",3956.6,3956.6,3917.04,3917.04,12130],["2013-05-23",3917.04,3956.6,3917.04,3917.04,5040],["2013-05-24",3917.04,3917.04,3917.04,3917.04,12080],["2013-05-27",3956.6,3956.6,3917.04,3956.6,4560],["2013-05-28",3996.17,3996.17,3956.6,3956.6,750],["2013-05-29",3956.6,3996.17,3956.6,3996.17,29570],["2013-05-30",3956.6,4035.74,3956.6,4035.74,8770],["2013-05-31",4312.7,4312.7,4273.13,4312.7,50610],["2013-06-03",4550.09,4589.66,4352.26,4589.66,156550],["2013-06-04",4827.06,4827.06,4668.79,4708.36,92050],["2013-06-05",4589.66,4708.36,4510.53,4708.36,15750],["2013-06-06",4629.23,4708.36,4589.66,4708.36,65470],["2013-06-07",4668.79,4668.79,4470.96,4510.53,27260],["2013-06-10",4708.36,4787.49,4708.36,4787.49,145540],["2013-06-11",4787.49,4827.06,4668.79,4747.92,32480],["2013-06-12",4708.36,4747.92,4629.23,4629.23,63650],["2013-06-13",4589.66,4589.66,4510.53,4550.09,92290],["2013-06-14",4550.09,4668.79,4510.53,4550.09,161040],["2013-06-17",4730.3,4730.3,4414.94,4505.04,34830],["2013-06-18",4505.04,4505.04,4414.94,4505.04,6830],["2013-06-19",4189.69,4505.04,4189.69,4505.04,4510],["2013-06-20",4505.04,4505.04,4189.69,4414.94,24410],["2013-06-21",4414.94,4414.94,4369.89,4414.94,14100],["2013-06-24",4459.99,4459.99,4324.84,4324.84,9710],["2013-06-25",4369.89,4369.89,4099.59,4144.64,32430],["2013-06-26",4144.64,4144.64,4054.54,4054.54,13170],["2013-06-27",4189.69,4189.69,4054.54,4189.69,7120],["2013-06-28",4189.69,4279.79,4144.64,4144.64,13240],["2013-07-01",4144.64,4189.69,4144.64,4189.69,12570],["2013-07-02",4144.64,4279.79,4144.64,4279.79,30300],["2013-07-03",4324.84,4324.84,4234.74,4279.79,21260],["2013-07-04",4279.79,4324.84,4279.79,4324.84,2320],["2013-07-05",4279.79,4324.84,4234.74,4324.84,2540],["2013-07-08",4324.84,4324.84,4189.69,4234.74,2890],["2013-07-09",4279.79,4279.79,4144.64,4144.64,11210],["2013-07-10",4234.74,4234.74,4144.64,4144.64,3720],["2013-07-11",4054.54,4189.69,4054.54,4099.59,4940],["2013-07-12",4099.59,4234.74,4099.59,4099.59,5690],["2013-07-15",4189.69,4189.69,4099.59,4099.59,4440],["2013-07-16",4144.64,4189.69,4099.59,4099.59,8030],["2013-07-17",4099.59,4189.69,4099.59,4099.59,20140],["2013-07-18",4144.64,4144.64,4099.59,4099.59,8030],["2013-07-19",4144.64,4234.74,4099.59,4099.59,23970],["2013-07-22",4054.54,4099.59,4054.54,4099.59,7050],["2013-07-23",4099.59,4099.59,4054.54,4099.59,4060],["2013-07-24",4189.69,4189.69,4054.54,4054.54,47930],["2013-07-25",4009.49,4054.54,4009.49,4054.54,8110],["2013-07-26",4009.49,4009.49,4009.49,4009.49,2880],["2013-07-29",4189.69,4189.69,4009.49,4054.54,4580],["2013-07-30",4009.49,4009.49,4009.49,4009.49,6020],["2013-07-31",4009.49,4054.54,3964.44,4009.49,2330],["2013-08-01",4009.49,4009.49,3964.44,4009.49,2320],["2013-08-02",3964.44,4054.54,3964.44,4054.54,340],["2013-08-05",3964.44,4009.49,3964.44,4009.49,2460],["2013-08-06",4054.54,4054.54,3964.44,3964.44,70],["2013-08-07",3964.44,4009.49,3964.44,3964.44,2510],["2013-08-08",4009.49,4009.49,3964.44,3964.44,20],["2013-08-09",4009.49,4009.49,3919.39,3919.39,12820],["2013-08-12",3919.39,3919.39,3919.39,3919.39,620],["2013-08-13",3919.39,3919.39,3874.34,3874.34,2120],["2013-08-14",3919.39,3964.44,3919.39,3964.44,2400],["2013-08-15",3964.44,4009.49,3964.44,4009.49,12050],["2013-08-16",4054.54,4054.54,4054.54,4054.54,200],["2013-08-19",3964.44,4054.54,3874.34,4054.54,8080],["2013-08-20",3919.39,4009.49,3784.24,4009.49,38780],["2013-08-21",3829.29,3829.29,3739.19,3739.19,111110],["2013-08-22",3829.29,3829.29,3739.19,3739.19,20],["2013-08-23",3784.24,3784.24,3694.14,3784.24,5490],["2013-08-26",3739.19,3784.24,3694.14,3784.24,2520],["2013-08-27",3694.14,3739.19,3604.03,3649.09,1940],["2013-08-28",3604.03,3784.24,3604.03,3649.09,770],["2013-08-29",3649.09,3649.09,3604.03,3604.03,5650],["2013-08-30",3604.03,3694.14,3558.98,3558.98,3370],["2013-09-03",3558.98,3604.03,3558.98,3558.98,4610],["2013-09-04",3558.98,3649.09,3558.98,3604.03,15140],["2013-09-05",3604.03,3694.14,3604.03,3694.14,23130],["2013-09-06",3694.14,3784.24,3694.14,3784.24,6410],["2013-09-09",3694.14,3784.24,3604.03,3784.24,10010],["2013-09-10",3784.24,3874.34,3649.09,3649.09,12200],["2013-09-11",3784.24,3784.24,3649.09,3694.14,680],["2013-09-12",3694.14,3694.14,3649.09,3694.14,20],["2013-09-13",3784.24,3784.24,3604.03,3784.24,7030],["2013-09-16",3649.09,3649.09,3604.03,3604.03,1600],["2013-09-17",3604.03,3649.09,3604.03,3604.03,3100],["2013-09-18",3604.03,3604.03,3558.98,3604.03,16820],["2013-09-19",3558.98,3739.19,3558.98,3739.19,2010],["2013-09-20",3604.03,3604.03,3558.98,3558.98,800],["2013-09-23",3604.03,3649.09,3604.03,3649.09,160],["2013-09-24",3649.09,3694.14,3649.09,3694.14,10],["2013-09-25",3604.03,3649.09,3604.03,3604.03,1650],["2013-09-26",3604.03,3694.14,3604.03,3694.14,20],["2013-09-27",3694.14,3694.14,3604.03,3649.09,8730],["2013-09-30",3829.29,3829.29,3604.03,3604.03,670],["2013-10-01",3604.03,3649.09,3604.03,3604.03,9230],["2013-10-02",3649.09,3649.09,3558.98,3558.98,1780],["2013-10-03",3558.98,3604.03,3558.98,3604.03,950],["2013-10-04",3558.98,3604.03,3558.98,3604.03,1170],["2013-10-07",3604.03,3649.09,3604.03,3649.09,6340],["2013-10-08",3649.09,3739.19,3649.09,3739.19,10100],["2013-10-09",3694.14,3739.19,3649.09,3694.14,1640],["2013-10-10",3694.14,3739.19,3649.09,3739.19,12170],["2013-10-11",3739.19,3784.24,3694.14,3739.19,590],["2013-10-14",3784.24,3784.24,3694.14,3694.14,5850],["2013-10-15",3649.09,3739.19,3649.09,3649.09,13750],["2013-10-16",3694.14,3694.14,3558.98,3558.98,26610],["2013-10-17",3649.09,3739.19,3604.03,3604.03,14390],["2013-10-18",3694.14,3694.14,3604.03,3604.03,380],["2013-10-21",3694.14,3694.14,3649.09,3694.14,230],["2013-10-22",3739.19,3739.19,3694.14,3694.14,1710],["2013-10-23",3829.29,3829.29,3604.03,3694.14,5730],["2013-10-24",3694.14,3694.14,3604.03,3694.14,36530],["2013-10-25",3694.14,3694.14,3694.14,3694.14,540],["2013-10-28",3649.09,3694.14,3513.93,3513.93,13020],["2013-10-29",3739.19,3739.19,3739.19,3739.19,5680],["2013-10-30",3919.39,3919.39,3784.24,3784.24,27160],["2013-10-31",3784.24,3784.24,3784.24,3784.24,6100],["2013-11-01",3694.14,3829.29,3694.14,3829.29,5160],["2013-11-04",3829.29,3874.34,3739.19,3829.29,24710],["2013-11-05",3829.29,3874.34,3829.29,3829.29,47600],["2013-11-06",3829.29,3964.44,3829.29,3964.44,15700],["2013-11-07",3964.44,4099.59,3964.44,4099.59,39870],["2013-11-08",4144.64,4144.64,4054.54,4099.59,830],["2013-11-11",4099.59,4144.64,4054.54,4144.64,13460],["2013-11-12",4054.54,4054.54,4009.49,4009.49,9080],["2013-11-13",4054.54,4144.64,3964.44,4054.54,3750],["2013-11-14",4144.64,4144.64,3964.44,4054.54,21570],["2013-11-15",4054.54,4144.64,3964.44,4144.64,13430],["2013-11-18",4189.69,4189.69,4009.49,4099.59,18960],["2013-11-19",4054.54,4144.64,4009.49,4009.49,22860],["2013-11-20",4054.54,4054.54,4009.49,4054.54,17120],["2013-11-21",4054.54,4099.59,4009.49,4099.59,33140],["2013-11-22",4009.49,4009.49,3964.44,4009.49,12680],["2013-11-25",3964.44,4009.49,3964.44,3964.44,8040],["2013-11-26",4099.59,4099.59,4054.54,4054.54,130],["2013-11-27",4054.54,4054.54,3964.44,4054.54,17040],["2013-11-28",4054.54,4054.54,4009.49,4054.54,9280],["2013-11-29",4054.54,4099.59,4009.49,4009.49,17680],["2013-12-02",4009.49,4054.54,3964.44,4009.49,7120],["2013-12-03",4054.54,4099.59,4009.49,4054.54,8800],["2013-12-04",4054.54,4099.59,4054.54,4099.59,7370],["2013-12-05",4054.54,4099.59,4054.54,4054.54,26160],["2013-12-06",4099.59,4144.64,4099.59,4144.64,35050],["2013-12-09",4189.69,4324.84,4144.64,4189.69,29350],["2013-12-10",4234.74,4279.79,4189.69,4234.74,12420],["2013-12-11",4144.64,4144.64,4099.59,4099.59,21870],["2013-12-12",4099.59,4144.64,4099.59,4144.64,5070],["2013-12-13",4144.64,4234.74,4099.59,4099.59,6310],["2013-12-16",4189.69,4369.89,4189.69,4324.84,22270],["2013-12-17",4324.84,4369.89,4279.79,4324.84,15910],["2013-12-18",4369.89,4369.89,4324.84,4324.84,6010],["2013-12-19",4234.74,4324.84,4234.74,4324.84,3420],["2013-12-20",4234.74,4279.79,4234.74,4279.79,39950],["2013-12-23",4324.84,4324.84,4279.79,4324.84,5130],["2013-12-24",4369.89,4414.94,4324.84,4324.84,240],["2013-12-25",4279.79,4279.79,4234.74,4279.79,13120],["2013-12-26",4279.79,4279.79,4279.79,4279.79,14600],["2013-12-27",4279.79,4279.79,4234.74,4234.74,22150],["2013-12-30",4189.69,4234.74,4189.69,4189.69,9210],["2013-12-31",4189.69,4279.79,4189.69,4279.79,1550],["2014-01-02",4279.79,4324.84,4234.74,4234.74,4780],["2014-01-03",4189.69,4279.79,4189.69,4279.79,1010],["2014-01-06",4279.79,4279.79,4279.79,4279.79,260],["2014-01-07",4324.84,4369.89,4324.84,4369.89,15500],["2014-01-08",4414.94,4414.94,4369.89,4369.89,5350],["2014-01-09",4369.89,4369.89,4234.74,4369.89,9630],["2014-01-10",4369.89,4414.94,4144.64,4369.89,18130],["2014-01-13",4369.89,4369.89,4279.79,4369.89,1490],["2014-01-14",4324.84,4459.99,4324.84,4459.99,50180],["2014-01-15",4459.99,4459.99,4324.84,4369.89,4490],["2014-01-16",4279.79,4279.79,4189.69,4234.74,25200],["2014-01-17",4324.84,4324.84,4189.69,4279.79,15460],["2014-01-20",4279.79,4279.79,4234.74,4279.79,7110],["2014-01-21",4234.74,4279.79,4234.74,4279.79,2220],["2014-01-22",4234.74,4279.79,4144.64,4189.69,37260],["2014-01-23",4234.74,4459.99,4189.69,4279.79,5560],["2014-01-24",4369.89,4369.89,4369.89,4369.89,20],["2014-01-27",4459.99,4459.99,4279.79,4414.94,1600],["2014-02-06",4414.94,4414.94,4324.84,4414.94,5160],["2014-02-07",4369.89,4414.94,4369.89,4369.89,38860],["2014-02-10",4369.89,4414.94,4369.89,4369.89,30180],["2014-02-11",4414.94,4414.94,4369.89,4414.94,67830],["2014-02-12",4414.94,4505.04,4369.89,4505.04,42920],["2014-02-13",4550.09,4775.35,4550.09,4640.19,60720],["2014-02-14",4640.19,4685.24,4595.14,4595.14,35280],["2014-02-17",4595.14,4640.19,4505.04,4640.19,32480],["2014-02-18",4595.14,4820.4,4595.14,4820.4,90210],["2014-02-19",4820.4,4820.4,4775.35,4820.4,21480],["2014-02-20",4820.4,4865.45,4505.04,4505.04,44080],["2014-02-21",4730.3,4730.3,4505.04,4595.14,6560],["2014-02-24",4595.14,4775.35,4595.14,4685.24,21310],["2014-02-25",4640.19,4730.3,4640.19,4685.24,13090],["2014-02-26",4685.24,4685.24,4595.14,4685.24,18060],["2014-02-27",4595.14,4730.3,4595.14,4640.19,43210],["2014-02-28",4685.24,4730.3,4640.19,4640.19,19830],["2014-03-03",4640.19,4640.19,4505.04,4595.14,37850],["2014-03-04",4550.09,4595.14,4505.04,4595.14,30450],["2014-03-05",4640.19,4640.19,4550.09,4595.14,44350],["2014-03-06",4595.14,4640.19,4595.14,4595.14,14450],["2014-03-07",4595.14,4640.19,4595.14,4640.19,27250],["2014-03-10",4640.19,4730.3,4640.19,4685.24,28850],["2014-03-11",4640.19,4820.4,4640.19,4685.24,72200],["2014-03-12",4685.24,4730.3,4685.24,4685.24,18450],["2014-03-13",4685.24,4730.3,4640.19,4730.3,6010],["2014-03-14",4730.3,4730.3,4640.19,4730.3,22590],["2014-03-17",4775.35,4820.4,4730.3,4820.4,39520],["2014-03-18",4775.35,4820.4,4730.3,4820.4,50630],["2014-03-19",4865.45,4865.45,4820.4,4865.45,31140],["2014-03-20",4775.35,4910.5,4730.3,4820.4,21860],["2014-03-21",4775.35,4820.4,4775.35,4820.4,13800],["2014-03-24",4820.4,4865.45,4730.3,4820.4,48700],["2014-03-25",4820.4,5000.6,4820.4,4820.4,44040],["2014-03-26",4865.45,4865.45,4775.35,4775.35,18060],["2014-03-27",4730.3,4820.4,4730.3,4730.3,1720],["2014-03-28",4955.55,4955.55,4730.3,4910.5,20750],["2014-03-31",4775.35,4865.45,4730.3,4730.3,18960],["2014-04-01",4640.19,4775.35,4595.14,4640.19,23150],["2014-04-02",4685.24,4685.24,4505.04,4505.04,14060],["2014-04-03",4505.04,4685.24,4505.04,4685.24,10480],["2014-04-04",4685.24,4685.24,4595.14,4595.14,10990],["2014-04-07",4595.14,4685.24,4595.14,4595.14,8850],["2014-04-08",4685.24,4730.3,4685.24,4730.3,14920],["2014-04-10",4640.19,4730.3,4640.19,4685.24,10190],["2014-04-11",4640.19,4730.3,4595.14,4730.3,7210],["2014-04-14",4730.3,4730.3,4685.24,4730.3,10560],["2014-04-15",4640.19,4685.24,4640.19,4685.24,14500],["2014-04-16",4550.09,4640.19,4505.04,4595.14,16940],["2014-04-17",4685.24,4685.24,4595.14,4640.19,3110],["2014-04-18",4595.14,4595.14,4595.14,4595.14,18040],["2014-04-21",4595.14,4595.14,4550.09,4550.09,1200],["2014-04-22",4550.09,4595.14,4505.04,4595.14,4300],["2014-04-23",4595.14,4595.14,4550.09,4595.14,10410],["2014-04-24",4595.14,4640.19,4550.09,4640.19,4770],["2014-04-25",4595.14,4595.14,4550.09,4595.14,4600],["2014-04-28",4595.14,4595.14,4595.14,4595.14,360],["2014-04-29",4595.14,4595.14,4595.14,4595.14,400],["2014-05-05",4595.14,4595.14,4595.14,4595.14,1000],["2014-05-06",4550.09,4595.14,4505.04,4550.09,28260],["2014-05-07",4505.04,4595.14,4505.04,4595.14,400],["2014-05-08",4505.04,4550.09,4505.04,4505.04,59070],["2014-05-09",4550.09,4595.14,4550.09,4595.14,1610],["2014-05-12",4550.09,4550.09,4279.79,4279.79,42490],["2014-05-13",4324.84,4369.89,4324.84,4369.89,8360],["2014-05-14",4099.59,4369.89,4099.59,4369.89,5100],["2014-05-15",4459.99,4459.99,4324.84,4369.89,12350],["2014-05-16",4414.94,4459.99,4414.94,4459.99,14520],["2014-05-19",4550.09,4550.09,4414.94,4414.94,10090],["2014-05-20",4459.99,4459.99,4459.99,4459.99,9000],["2014-05-21",4369.89,4550.09,4369.89,4505.04,10540],["2014-05-22",4505.04,4505.04,4505.04,4505.04,0],["2014-05-23",4505.04,4505.04,4505.04,4505.04,1250],["2014-05-26",4505.04,4505.04,4505.04,4505.04,490],["2014-05-27",4414.94,4505.04,4414.94,4505.04,6430],["2014-05-28",4505.04,4505.04,4505.04,4505.04,500],["2014-05-29",4505.04,4820.4,4505.04,4685.24,8310],["2014-05-30",4550.09,4685.24,4550.09,4685.24,18060],["2014-06-02",4775.35,4775.35,4640.19,4730.3,10520],["2014-06-03",4685.24,4820.4,4685.24,4820.4,28860],["2014-06-04",4775.35,4775.35,4685.24,4730.3,75040],["2014-06-05",4730.3,4730.3,4730.3,4730.3,23000],["2014-06-06",4730.3,4775.35,4730.3,4775.35,30310],["2014-06-09",4775.35,4775.35,4775.35,4775.35,28800],["2014-06-10",4775.35,4775.35,4730.3,4730.3,29220],["2014-06-11",4730.3,4775.35,4730.3,4775.35,35810],["2014-06-12",4775.35,4820.4,4775.35,4820.4,14690],["2014-06-13",4820.4,4820.4,4820.4,4820.4,1660],["2014-06-16",4820.4,4820.4,4685.24,4730.3,25620],["2014-06-17",4780.09,4780.09,4780.09,4780.09,10],["2014-06-18",4730.3,4730.3,4580.92,4730.3,11020],["2014-06-19",4730.3,4730.3,4630.71,4630.71,6920],["2014-06-20",4481.33,4531.13,4481.33,4481.33,4670],["2014-06-23",4481.33,4630.71,4481.33,4630.71,3260],["2014-06-24",4680.5,4680.5,4481.33,4481.33,4800],["2014-06-25",4580.92,4630.71,4531.13,4531.13,5410],["2014-06-26",4630.71,4630.71,4531.13,4531.13,490],["2014-06-27",4580.92,4580.92,4481.33,4481.33,13740],["2014-06-30",4481.33,4580.92,4481.33,4481.33,8150],["2014-07-01",4630.71,4630.71,4531.13,4531.13,4000],["2014-07-02",4531.13,4630.71,4531.13,4630.71,8830],["2014-07-03",4580.92,4580.92,4580.92,4580.92,250],["2014-07-04",4580.92,4580.92,4531.13,4531.13,4130],["2014-07-07",4531.13,4531.13,4481.33,4481.33,5000],["2014-07-08",4531.13,4531.13,4431.54,4431.54,19030],["2014-07-09",4431.54,4431.54,4431.54,4431.54,30],["2014-07-10",4481.33,4531.13,4481.33,4481.33,580],["2014-07-11",4481.33,4481.33,4481.33,4481.33,1500],["2014-07-14",4580.92,4580.92,4481.33,4481.33,1150],["2014-07-15",4580.92,4580.92,4531.13,4580.92,5240],["2014-07-16",4580.92,4630.71,4580.92,4630.71,1010],["2014-07-17",4580.92,4580.92,4580.92,4580.92,180],["2014-07-18",4580.92,4580.92,4580.92,4580.92,2450],["2014-07-21",4580.92,4630.71,4580.92,4630.71,550],["2014-07-22",4580.92,4580.92,4580.92,4580.92,9360],["2014-07-23",4531.13,4580.92,4531.13,4580.92,2650],["2014-07-24",4580.92,4580.92,4580.92,4580.92,7350],["2014-07-25",4580.92,4580.92,4580.92,4580.92,7520],["2014-07-28",4481.33,4531.13,4481.33,4531.13,4220],["2014-07-29",4531.13,4580.92,4531.13,4580.92,1010],["2014-07-30",4580.92,4580.92,4531.13,4531.13,7510],["2014-07-31",4481.33,4531.13,4481.33,4531.13,4130],["2014-08-01",4531.13,4580.92,4531.13,4531.13,1040],["2014-08-04",4531.13,4531.13,4531.13,4531.13,340],["2014-08-05",4580.92,4580.92,4580.92,4580.92,10],["2014-08-06",4481.33,4481.33,4481.33,4481.33,8510],["2014-08-07",4531.13,4780.09,4531.13,4730.3,7010],["2014-08-08",4730.3,4730.3,4730.3,4730.3,0],["2014-08-11",4531.13,4531.13,4481.33,4481.33,21850],["2014-08-12",4531.13,4531.13,4481.33,4531.13,169300],["2014-08-13",4531.13,4531.13,4481.33,4531.13,12200],["2014-08-14",4531.13,4630.71,4531.13,4580.92,49300],["2014-08-15",4580.92,4630.71,4580.92,4630.71,30450],["2014-08-18",4580.92,4580.92,4580.92,4580.92,9700],["2014-08-19",4481.33,4580.92,4431.54,4580.92,13900],["2014-08-20",4531.13,4531.13,4481.33,4531.13,19390],["2014-08-21",4531.13,4531.13,4531.13,4531.13,12650],["2014-08-22",4481.33,4531.13,4481.33,4531.13,15220],["2014-08-25",4531.13,4531.13,4481.33,4481.33,56170],["2014-08-26",4630.71,4630.71,4481.33,4481.33,1190],["2014-08-27",4481.33,4481.33,4431.54,4481.33,2000],["2014-08-28",4481.33,4481.33,4481.33,4481.33,9500],["2014-08-29",4481.33,4481.33,4481.33,4481.33,2520],["2014-09-03",4481.33,4481.33,4431.54,4481.33,41280],["2014-09-04",4481.33,4531.13,4431.54,4481.33,30730],["2014-09-05",4431.54,4481.33,4431.54,4481.33,320],["2014-09-08",4481.33,4481.33,4431.54,4431.54,20080],["2014-09-09",4481.33,4481.33,4282.16,4282.16,25110],["2014-09-10",4282.16,4381.75,4282.16,4381.75,3030],["2014-09-11",4331.95,4431.54,4331.95,4431.54,5230],["2014-09-12",4431.54,4431.54,4431.54,4431.54,50],["2014-09-15",4381.75,4431.54,4232.37,4431.54,42720],["2014-09-16",4282.16,4381.75,4282.16,4381.75,1290],["2014-09-17",4381.75,4381.75,4232.37,4381.75,18390],["2014-09-18",4282.16,4282.16,4282.16,4282.16,20],["2014-09-19",4282.16,4282.16,4282.16,4282.16,0],["2014-09-22",4282.16,4282.16,4232.37,4232.37,9410],["2014-09-23",4232.37,4331.95,4232.37,4282.16,5120],["2014-09-24",4431.54,4431.54,4232.37,4232.37,30],["2014-09-25",4282.16,4282.16,4232.37,4232.37,1860],["2014-09-26",4282.16,4381.75,4232.37,4232.37,1510],["2014-09-29",4381.75,4381.75,4182.58,4232.37,30450],["2014-09-30",4232.37,4331.95,4182.58,4182.58,6920],["2014-10-01",4182.58,4232.37,4182.58,4232.37,2300],["2014-10-02",4331.95,4431.54,4232.37,4232.37,790],["2014-10-03",4182.58,4331.95,4182.58,4331.95,31270],["2014-10-06",4481.33,4481.33,4232.37,4232.37,950],["2014-10-07",4282.16,4381.75,4282.16,4331.95,5160],["2014-10-08",4331.95,4331.95,4282.16,4331.95,9000],["2014-10-09",4331.95,4331.95,4282.16,4331.95,3580],["2014-10-10",4331.95,4331.95,4282.16,4282.16,1430],["2014-10-13",4381.75,4381.75,4082.99,4232.37,30050],["2014-10-14",4232.37,4232.37,4232.37,4232.37,1650],["2014-10-15",4182.58,4232.37,4182.58,4232.37,1500],["2014-10-16",4182.58,4182.58,3983.41,4182.58,20490],["2014-10-17",4132.78,4182.58,4132.78,4182.58,6770],["2014-10-20",4182.58,4182.58,4132.78,4132.78,1220],["2014-10-21",4132.78,4182.58,4132.78,4132.78,6220],["2014-10-22",4132.78,4132.78,4132.78,4132.78,10000],["2014-10-23",4132.78,4182.58,4082.99,4082.99,3850],["2014-10-24",4331.95,4331.95,4082.99,4082.99,12060],["2014-10-27",4082.99,4082.99,4033.2,4033.2,13540],["2014-10-28",4182.58,4182.58,4082.99,4082.99,90],["2014-10-29",4182.58,4331.95,4082.99,4082.99,1740],["2014-10-30",4182.58,4232.37,4182.58,4182.58,6500],["2014-10-31",4182.58,4282.16,4182.58,4182.58,4100],["2014-11-03",4282.16,4282.16,4182.58,4182.58,4030],["2014-11-04",4182.58,4182.58,4132.78,4132.78,7870],["2014-11-05",4132.78,4132.78,4132.78,4132.78,720],["2014-11-06",4132.78,4132.78,4132.78,4132.78,5810],["2014-11-07",4182.58,4232.37,4182.58,4232.37,30],["2014-11-10",4232.37,4232.37,4232.37,4232.37,730],["2014-11-11",4232.37,4232.37,4232.37,4232.37,5030],["2014-11-12",4282.16,4282.16,4232.37,4232.37,4830],["2014-11-13",4132.78,4232.37,4132.78,4232.37,9430],["2014-11-14",4232.37,4232.37,4182.58,4182.58,310],["2014-11-17",4132.78,4182.58,4132.78,4182.58,20],["2014-11-18",4182.58,4182.58,4182.58,4182.58,3530],["2014-11-19",4132.78,4132.78,4082.99,4082.99,6640],["2014-11-20",4182.58,4182.58,4082.99,4182.58,7850],["2014-11-21",4132.78,4132.78,4132.78,4132.78,6000],["2014-11-24",4132.78,4132.78,4132.78,4132.78,4040],["2014-11-25",4132.78,4182.58,4132.78,4182.58,9020],["2014-11-26",4132.78,4182.58,4132.78,4182.58,1000],["2014-11-27",4082.99,4132.78,4082.99,4132.78,4050],["2014-11-28",4132.78,4132.78,4132.78,4132.78,12970],["2014-12-01",4132.78,4132.78,4132.78,4132.78,9000],["2014-12-02",4132.78,4132.78,4132.78,4132.78,10800],["2014-12-03",4132.78,4132.78,4132.78,4132.78,2570],["2014-12-04",4182.58,4182.58,4182.58,4182.58,100],["2014-12-05",4182.58,4182.58,4182.58,4182.58,0],["2014-12-08",4182.58,4182.58,4182.58,4182.58,6310],["2014-12-09",4132.78,4132.78,4132.78,4132.78,9990],["2014-12-10",3933.61,4182.58,3933.61,4182.58,2540],["2014-12-11",4182.58,4182.58,4182.58,4182.58,0],["2014-12-12",4082.99,4082.99,4082.99,4082.99,5300],["2014-12-15",4082.99,4082.99,4082.99,4082.99,1580],["2014-12-16",4082.99,4082.99,4082.99,4082.99,20],["2014-12-17",4082.99,4082.99,3983.41,3983.41,8720],["2014-12-18",4033.2,4082.99,4033.2,4082.99,6500],["2014-12-19",4082.99,4082.99,4082.99,4082.99,400],["2014-12-22",3983.41,4082.99,3983.41,4082.99,1500],["2014-12-23",4033.2,4082.99,4033.2,4082.99,290],["2014-12-24",4033.2,4082.99,3983.41,4033.2,2520],["2014-12-25",4033.2,4033.2,3933.61,3933.61,7400],["2014-12-26",3933.61,3983.41,3933.61,3983.41,3960],["2014-12-29",3983.41,3983.41,3933.61,3933.61,450],["2014-12-30",3933.61,3983.41,3933.61,3983.41,5410],["2014-12-31",3983.41,4082.99,3983.41,4082.99,2870],["2015-01-05",4082.99,4082.99,4082.99,4082.99,0],["2015-01-06",4082.99,4082.99,4082.99,4082.99,0],["2015-01-07",4082.99,4082.99,3983.41,3983.41,1550],["2015-01-08",3983.41,3983.41,3983.41,3983.41,3000],["2015-01-09",4033.2,4033.2,3983.41,3983.41,7350],["2015-01-12",4082.99,4082.99,3983.41,3983.41,52520],["2015-01-13",4082.99,4082.99,3883.82,4082.99,270],["2015-01-14",4082.99,4082.99,4082.99,4082.99,10],["2015-01-15",4033.2,4082.99,4033.2,4082.99,550],["2015-01-16",4082.99,4132.78,4082.99,4132.78,1790],["2015-01-19",4132.78,4132.78,4132.78,4132.78,0],["2015-01-20",4132.78,4132.78,4132.78,4132.78,0],["2015-01-21",4033.2,4033.2,4033.2,4033.2,10],["2015-01-22",3983.41,3983.41,3883.82,3933.61,3560],["2015-01-23",3933.61,4033.2,3933.61,3983.41,5630],["2015-01-26",3983.41,4033.2,3983.41,4033.2,1040],["2015-01-27",4033.2,4033.2,4033.2,4033.2,60],["2015-01-28",4033.2,4033.2,4033.2,4033.2,0],["2015-01-29",4033.2,4033.2,4033.2,4033.2,0],["2015-01-30",4033.2,4033.2,4033.2,4033.2,90],["2015-02-02",4033.2,4033.2,4033.2,4033.2,20],["2015-02-03",3983.41,3983.41,3983.41,3983.41,4000],["2015-02-04",3983.41,3983.41,3983.41,3983.41,5000],["2015-02-05",3983.41,3983.41,3983.41,3983.41,500],["2015-02-06",3983.41,3983.41,3983.41,3983.41,0],["2015-02-09",3983.41,3983.41,3983.41,3983.41,0],["2015-02-10",4033.2,4033.2,3983.41,3983.41,540],["2015-02-11",3983.41,4082.99,3983.41,4082.99,110],["2015-02-12",4082.99,4082.99,4082.99,4082.99,0],["2015-02-13",4082.99,4082.99,4082.99,4082.99,0],["2015-02-24",4082.99,4082.99,4082.99,4082.99,0],["2015-02-25",4082.99,4182.58,4082.99,4182.58,70],["2015-02-26",4182.58,4182.58,4182.58,4182.58,0],["2015-02-27",4132.78,4132.78,4132.78,4132.78,4000],["2015-03-02",4132.78,4132.78,4132.78,4132.78,0],["2015-03-03",4082.99,4082.99,4082.99,4082.99,300],["2015-03-04",4132.78,4232.37,4132.78,4232.37,5000],["2015-03-05",4132.78,4132.78,4132.78,4132.78,10],["2015-03-06",4132.78,4132.78,4033.2,4132.78,1520],["2015-03-09",4082.99,4082.99,4082.99,4082.99,20],["2015-03-10",4082.99,4082.99,4082.99,4082.99,0],["2015-03-11",4082.99,4082.99,4082.99,4082.99,0],["2015-03-12",4082.99,4082.99,4082.99,4082.99,1000],["2015-03-13",4132.78,4132.78,4132.78,4132.78,10],["2015-03-16",4132.78,4132.78,4132.78,4132.78,1000],["2015-03-17",4132.78,4132.78,4132.78,4132.78,0],["2015-03-18",4033.2,4082.99,4033.2,4082.99,2280],["2015-03-19",4082.99,4082.99,4082.99,4082.99,0],["2015-03-20",4033.2,4033.2,3983.41,4033.2,5410],["2015-03-23",3983.41,3983.41,3883.82,3983.41,33580],["2015-03-24",3983.41,3983.41,3983.41,3983.41,150],["2015-03-25",3983.41,3983.41,3983.41,3983.41,110],["2015-03-26",3983.41,3983.41,3983.41,3983.41,0],["2015-03-27",3933.61,3983.41,3933.61,3983.41,5240],["2015-03-30",3883.82,3883.82,3734.44,3883.82,19590],["2015-03-31",3834.03,3933.61,3834.03,3883.82,1530],["2015-04-01",3834.03,3834.03,3634.86,3634.86,3110],["2015-04-02",3634.86,3684.65,3585.07,3684.65,10270],["2015-04-03",3634.86,3684.65,3585.07,3684.65,9790],["2015-04-06",3734.44,3734.44,3734.44,3734.44,10],["2015-04-07",3634.86,3684.65,3634.86,3684.65,8620],["2015-04-08",3585.07,3684.65,3585.07,3684.65,20],["2015-04-09",3684.65,3734.44,3684.65,3734.44,890],["2015-04-10",3834.03,3834.03,3734.44,3734.44,1630],["2015-04-13",3734.44,3734.44,3734.44,3734.44,0],["2015-04-14",3784.24,3784.24,3784.24,3784.24,10],["2015-04-15",3834.03,3834.03,3734.44,3734.44,420],["2015-04-16",3784.24,3784.24,3734.44,3734.44,830],["2015-04-17",3734.44,3784.24,3684.65,3684.65,11020],["2015-04-20",3734.44,3734.44,3734.44,3734.44,10],["2015-04-21",3684.65,3684.65,3684.65,3684.65,2100],["2015-04-22",3684.65,3784.24,3684.65,3784.24,15210],["2015-04-23",3734.44,3734.44,3734.44,3734.44,8100],["2015-04-24",3734.44,3734.44,3734.44,3734.44,6150],["2015-04-27",3734.44,3734.44,3734.44,3734.44,8200],["2015-05-04",3684.65,3684.65,3634.86,3634.86,14820],["2015-05-05",3485.48,3634.86,3485.48,3634.86,4600],["2015-05-06",3585.07,3585.07,3535.27,3585.07,3340],["2015-05-07",3485.48,3485.48,3485.48,3485.48,9950],["2015-05-08",3485.48,3485.48,3435.69,3435.69,14580],["2015-05-11",3435.69,3435.69,3385.9,3385.9,39830],["2015-05-12",3385.9,3385.9,3385.9,3385.9,7740],["2015-05-13",3385.9,3485.48,3385.9,3485.48,5010],["2015-05-14",3385.9,3385.9,3286.31,3385.9,4680],["2015-05-15",3336.1,3336.1,3336.1,3336.1,6710],["2015-05-18",3286.31,3286.31,3286.31,3286.31,10],["2015-05-19",3286.31,3286.31,3236.52,3236.52,5010],["2015-05-20",3236.52,3385.9,3236.52,3385.9,16320],["2015-05-21",3236.52,3385.9,3236.52,3385.9,19770],["2015-05-22",3385.9,3435.69,3385.9,3435.69,290],["2015-05-25",3385.9,3435.69,3336.1,3435.69,14820],["2015-05-26",3385.9,3435.69,3336.1,3435.69,30690],["2015-05-27",3435.69,3485.48,3435.69,3435.69,10040],["2015-05-28",3385.9,3485.48,3385.9,3485.48,1600],["2015-05-29",3435.69,3485.48,3385.9,3485.48,720],["2015-06-01",3485.48,3535.27,3485.48,3485.48,5530],["2015-06-02",3385.9,3485.48,3385.9,3435.69,6600],["2015-06-03",3435.69,3435.69,3435.69,3435.69,10],["2015-06-04",3485.48,3535.27,3485.48,3485.48,1440],["2015-06-05",3485.48,3485.48,3485.48,3485.48,0],["2015-06-08",3585.07,3634.86,3485.48,3634.86,25400],["2015-06-09",3585.07,3585.07,3535.27,3535.27,3530],["2015-06-10",3634.86,3634.86,3634.86,3634.86,2410],["2015-06-11",3634.86,3784.24,3634.86,3734.44,1320],["2015-06-12",3734.44,3734.44,3734.44,3734.44,1300],["2015-06-15",3834.03,3933.61,3734.44,3834.03,17570],["2015-06-16",3834.03,3834.03,3684.65,3684.65,4100],["2015-06-17",3684.65,3684.65,3634.86,3684.65,2310],["2015-06-18",3684.65,3684.65,3485.48,3485.48,20080],["2015-06-19",3585.07,3585.07,3535.27,3535.27,6120],["2015-06-22",3485.48,3585.07,3485.48,3585.07,3410],["2015-06-23",3535.27,3634.86,3535.27,3585.07,4910],["2015-06-24",3692.08,3745.59,3585.07,3585.07,4720],["2015-06-25",3585.07,3638.57,3424.54,3424.54,11100],["2015-06-26",3424.54,3531.56,3264.02,3264.02,14540],["2015-06-29",3264.02,3478.05,3264.02,3371.03,960],["2015-06-30",3371.03,3371.03,3371.03,3371.03,9520],["2015-07-01",3371.03,3371.03,3210.51,3317.52,19250],["2015-07-02",3210.51,3317.52,3157.0,3157.0,20110],["2015-07-03",3210.51,3210.51,3157.0,3210.51,12090],["2015-07-06",3210.51,3264.02,3210.51,3264.02,6430],["2015-07-07",3210.51,3264.02,3210.51,3264.02,7480],["2015-07-08",3210.51,3264.02,3210.51,3210.51,3070],["2015-07-09",3210.51,3317.52,3157.0,3157.0,2020],["2015-07-10",3317.52,3317.52,3157.0,3210.51,3200],["2015-07-13",3210.51,3210.51,3210.51,3210.51,2000],["2015-07-14",3210.51,3210.51,3157.0,3157.0,2300],["2015-07-15",3157.0,3157.0,3157.0,3157.0,6940],["2015-07-16",3371.03,3371.03,3264.02,3371.03,19340],["2015-07-17",3531.56,3585.07,3478.05,3531.56,10780],["2015-07-20",3638.57,3745.59,3638.57,3745.59,3810],["2015-07-21",3585.07,3745.59,3531.56,3638.57,12200],["2015-07-22",3478.05,3692.08,3478.05,3478.05,840],["2015-07-23",3478.05,3585.07,3371.03,3371.03,50],["2015-07-24",3478.05,3531.56,3371.03,3531.56,2450],["2015-07-27",3478.05,3531.56,3478.05,3531.56,10990],["2015-07-28",3478.05,3531.56,3478.05,3531.56,6940],["2015-07-29",3478.05,3478.05,3478.05,3478.05,300],["2015-07-30",3585.07,3585.07,3585.07,3585.07,20],["2015-07-31",3638.57,3638.57,3585.07,3585.07,110],["2015-08-03",3478.05,3585.07,3371.03,3585.07,6010],["2015-08-04",3478.05,3531.56,3478.05,3478.05,5090],["2015-08-05",3478.05,3478.05,3478.05,3478.05,4120],["2015-08-06",3531.56,3585.07,3531.56,3585.07,14000],["2015-08-07",3585.07,3585.07,3585.07,3585.07,0],["2015-08-10",3585.07,3585.07,3585.07,3585.07,5680],["2015-08-11",3585.07,3585.07,3585.07,3585.07,500],["2015-08-12",3585.07,3692.08,3585.07,3692.08,13200],["2015-08-13",3585.07,3638.57,3585.07,3638.57,7000],["2015-08-14",3478.05,3531.56,3478.05,3531.56,1130],["2015-08-17",3585.07,3585.07,3585.07,3585.07,10],["2015-08-18",3585.07,3585.07,3585.07,3585.07,0],["2015-08-19",3638.57,3638.57,3638.57,3638.57,10],["2015-08-20",3638.57,3638.57,3638.57,3638.57,0],["2015-08-21",3478.05,3478.05,3478.05,3478.05,21260],["2015-08-24",3478.05,3585.07,3317.52,3371.03,6000],["2015-08-25",3478.05,3478.05,3371.03,3371.03,5040],["2015-08-26",3371.03,3371.03,3371.03,3371.03,8030],["2015-08-27",3478.05,3478.05,3478.05,3478.05,10],["2015-08-28",3478.05,3478.05,3478.05,3478.05,0],["2015-08-31",3424.54,3424.54,3424.54,3424.54,2000],["2015-09-01",3478.05,3478.05,3478.05,3478.05,10],["2015-09-03",3531.56,3531.56,3531.56,3531.56,10],["2015-09-04",3424.54,3424.54,3424.54,3424.54,3990],["2015-09-07",3531.56,3531.56,3371.03,3371.03,3810],["2015-09-08",3371.03,3371.03,3371.03,3371.03,10],["2015-09-09",3371.03,3371.03,3317.52,3371.03,5470],["2015-09-10",3424.54,3424.54,3371.03,3371.03,4620],["2015-09-11",3424.54,3424.54,3371.03,3371.03,20],["2015-09-14",3264.02,3264.02,3264.02,3264.02,350],["2015-09-15",3478.05,3478.05,3478.05,3478.05,10],["2015-09-16",3371.03,3371.03,3317.52,3317.52,10760],["2015-09-17",3371.03,3531.56,3371.03,3531.56,500],["2015-09-18",3531.56,3531.56,3531.56,3531.56,0],["2015-09-21",3478.05,3478.05,3478.05,3478.05,250],["2015-09-22",3424.54,3424.54,3424.54,3424.54,5000],["2015-09-23",3424.54,3424.54,3424.54,3424.54,7300],["2015-09-24",3478.05,3478.05,3478.05,3478.05,4490],["2015-09-25",3478.05,3478.05,3478.05,3478.05,4000],["2015-09-28",3478.05,3478.05,3478.05,3478.05,0],["2015-09-29",3424.54,3478.05,3424.54,3478.05,2230],["2015-09-30",3531.56,3692.08,3531.56,3638.57,650],["2015-10-01",3638.57,3638.57,3638.57,3638.57,10],["2015-10-02",3638.57,3638.57,3638.57,3638.57,0],["2015-10-05",3638.57,3638.57,3638.57,3638.57,0],["2015-10-06",3745.59,3745.59,3745.59,3745.59,110],["2015-10-07",3745.59,3745.59,3692.08,3692.08,320],["2015-10-08",3531.56,3692.08,3531.56,3692.08,860],["2015-10-09",3692.08,3852.61,3692.08,3745.59,700],["2015-10-12",3745.59,3906.12,3745.59,3745.59,130],["2015-10-13",3852.61,3852.61,3745.59,3745.59,20],["2015-10-14",3585.07,3745.59,3585.07,3745.59,2980],["2015-10-15",3745.59,3745.59,3745.59,3745.59,0],["2015-10-16",3745.59,3745.59,3745.59,3745.59,0],["2015-10-19",3745.59,3745.59,3745.59,3745.59,5010],["2015-10-20",3531.56,3745.59,3531.56,3745.59,2530],["2015-10-21",3585.07,3799.1,3585.07,3692.08,370],["2015-10-22",3692.08,3692.08,3692.08,3692.08,0],["2015-10-23",3692.08,3692.08,3692.08,3692.08,0],["2015-10-26",3692.08,3692.08,3692.08,3692.08,590],["2015-10-27",3638.57,3692.08,3638.57,3692.08,3010],["2015-10-28",3692.08,3692.08,3638.57,3638.57,9530],["2015-10-29",3692.08,3692.08,3692.08,3692.08,10],["2015-10-30",3692.08,3692.08,3692.08,3692.08,500],["2015-11-02",3692.08,3692.08,3692.08,3692.08,2960],["2015-11-03",3692.08,3692.08,3692.08,3692.08,0],["2015-11-04",3638.57,3638.57,3585.07,3585.07,660],["2015-11-05",3531.56,3692.08,3531.56,3692.08,1110],["2015-11-06",3692.08,3692.08,3692.08,3692.08,0],["2015-11-09",3585.07,3692.08,3478.05,3692.08,1320],["2015-11-10",3692.08,3692.08,3692.08,3692.08,0],["2015-11-11",3638.57,3638.57,3638.57,3638.57,10030],["2015-11-12",3638.57,3638.57,3638.57,3638.57,0],["2015-11-13",3638.57,3638.57,3638.57,3638.57,0],["2015-11-16",3638.57,3638.57,3638.57,3638.57,0],["2015-11-17",3692.08,3692.08,3692.08,3692.08,7690],["2015-11-18",3745.59,3745.59,3745.59,3745.59,10],["2015-11-19",3745.59,3745.59,3745.59,3745.59,0],["2015-11-20",3745.59,3745.59,3745.59,3745.59,0],["2015-11-23",3531.56,3745.59,3531.56,3745.59,40],["2015-11-24",3745.59,3745.59,3745.59,3745.59,0],["2015-11-25",3692.08,3692.08,3692.08,3692.08,30],["2015-11-26",3692.08,3692.08,3692.08,3692.08,0],["2015-11-27",3692.08,3692.08,3692.08,3692.08,0],["2015-11-30",3692.08,3692.08,3692.08,3692.08,0],["2015-12-01",3692.08,3692.08,3692.08,3692.08,0],["2015-12-02",3692.08,3692.08,3692.08,3692.08,530],["2015-12-03",3638.57,3638.57,3638.57,3638.57,1000],["2015-12-04",3638.57,3638.57,3638.57,3638.57,0],["2015-12-07",3638.57,3638.57,3638.57,3638.57,0],["2015-12-08",3585.07,3585.07,3531.56,3531.56,620],["2015-12-09",3531.56,3531.56,3531.56,3531.56,0],["2015-12-10",3317.52,3317.52,3317.52,3317.52,4500],["2015-12-11",3424.54,3478.05,3371.03,3424.54,50],["2015-12-14",3585.07,3585.07,3585.07,3585.07,420],["2015-12-15",3371.03,3531.56,3371.03,3531.56,160],["2015-12-16",3371.03,3371.03,3371.03,3371.03,4100],["2015-12-17",3478.05,3478.05,3478.05,3478.05,10],["2015-12-18",3317.52,3317.52,3317.52,3317.52,500],["2015-12-21",3424.54,3424.54,3371.03,3371.03,2190],["2015-12-22",3371.03,3371.03,3371.03,3371.03,710],["2015-12-23",3478.05,3478.05,3478.05,3478.05,10],["2015-12-24",3317.52,3317.52,3317.52,3317.52,1550],["2015-12-25",3264.02,3317.52,3264.02,3317.52,560],["2015-12-28",3210.51,3210.51,3210.51,3210.51,20],["2015-12-29",3210.51,3210.51,3210.51,3210.51,1310],["2015-12-30",3317.52,3317.52,3317.52,3317.52,10],["2015-12-31",3264.02,3264.02,3264.02,3264.02,1000],["2016-01-04",3264.02,3317.52,3264.02,3317.52,1850],["2016-01-05",3317.52,3317.52,3317.52,3317.52,0],["2016-01-06",3210.51,3210.51,3103.49,3103.49,10080],["2016-01-07",3210.51,3210.51,3157.0,3157.0,820],["2016-01-08",3049.98,3103.49,3049.98,3103.49,9190],["2016-01-11",3103.49,3103.49,3103.49,3103.49,0],["2016-01-12",3210.51,3317.52,3210.51,3317.52,620],["2016-01-13",3157.0,3157.0,3157.0,3157.0,2150],["2016-01-14",3103.49,3103.49,3103.49,3103.49,20],["2016-01-15",3103.49,3103.49,3103.49,3103.49,11880],["2016-01-18",3103.49,3103.49,2889.46,2889.46,500],["2016-01-19",3049.98,3049.98,3049.98,3049.98,110],["2016-01-20",2996.47,2996.47,2996.47,2996.47,3200],["2016-01-21",2942.96,2942.96,2889.46,2889.46,8100],["2016-01-22",2996.47,2996.47,2889.46,2889.46,30],["2016-01-25",2889.46,3049.98,2889.46,3049.98,8630],["2016-01-26",3049.98,3049.98,2889.46,3049.98,10200],["2016-01-27",3049.98,3210.51,3049.98,3210.51,7620],["2016-01-28",3210.51,3264.02,3210.51,3264.02,3620],["2016-01-29",3210.51,3317.52,3210.51,3317.52,21290],["2016-02-01",3210.51,3210.51,3210.51,3210.51,5000],["2016-02-02",3157.0,3264.02,3049.98,3264.02,1630],["2016-02-03",3210.51,3264.02,3210.51,3264.02,610],["2016-02-04",3264.02,3424.54,3264.02,3424.54,2520],["2016-02-05",3424.54,3478.05,3424.54,3478.05,5020],["2016-02-15",3478.05,3478.05,3478.05,3478.05,0],["2016-02-16",3478.05,3531.56,3478.05,3531.56,11660],["2016-02-17",3531.56,3531.56,3531.56,3531.56,1000000],["2016-02-18",3478.05,3585.07,3478.05,3478.05,10980],["2016-02-19",3692.08,3692.08,3531.56,3585.07,3020],["2016-02-22",3638.57,3799.1,3638.57,3799.1,20950],["2016-02-23",3745.59,3745.59,3638.57,3638.57,1700],["2016-02-24",3745.59,3799.1,3745.59,3799.1,10070],["2016-02-25",3799.1,3799.1,3585.07,3799.1,10500],["2016-02-26",3692.08,3799.1,3692.08,3799.1,120],["2016-02-29",3745.59,3745.59,3745.59,3745.59,40],["2016-03-01",3692.08,3692.08,3692.08,3692.08,40],["2016-03-02",3638.57,3638.57,3585.07,3585.07,1060],["2016-03-03",3478.05,3531.56,3478.05,3531.56,4610],["2016-03-04",3531.56,3745.59,3531.56,3745.59,42600],["2016-03-07",3585.07,3585.07,3585.07,3585.07,590],["2016-03-08",3745.59,3745.59,3585.07,3585.07,1580],["2016-03-09",3371.03,3371.03,3371.03,3371.03,710],["2016-03-10",3585.07,3585.07,3371.03,3585.07,380],["2016-03-11",3531.56,3585.07,3531.56,3531.56,3940],["2016-03-14",3638.57,3638.57,3638.57,3638.57,10],["2016-03-15",3638.57,3638.57,3638.57,3638.57,1790],["2016-03-16",3531.56,3852.61,3531.56,3852.61,9900],["2016-03-17",3852.61,3959.63,3852.61,3852.61,15120],["2016-03-18",3852.61,3852.61,3852.61,3852.61,0],["2016-03-21",3852.61,3852.61,3852.61,3852.61,0],["2016-03-22",3852.61,3852.61,3852.61,3852.61,0],["2016-03-23",3852.61,3852.61,3638.57,3638.57,1170],["2016-03-24",3799.1,3852.61,3638.57,3852.61,13430],["2016-03-25",3692.08,3745.59,3692.08,3745.59,2200],["2016-03-28",3799.1,3906.12,3799.1,3852.61,11380],["2016-03-29",3906.12,3906.12,3906.12,3906.12,30],["2016-03-30",4013.13,4173.66,4013.13,4120.15,39940],["2016-03-31",4120.15,4173.66,3959.63,4120.15,490],["2016-04-01",4120.15,4120.15,4120.15,4120.15,0],["2016-04-04",3906.12,3906.12,3852.61,3852.61,5980],["2016-04-05",3799.1,3959.63,3745.59,3906.12,450],["2016-04-06",3959.63,3959.63,3959.63,3959.63,11120],["2016-04-07",3906.12,4120.15,3906.12,4120.15,7350],["2016-04-08",3906.12,3906.12,3906.12,3906.12,3000],["2016-04-11",3906.12,4013.13,3852.61,4013.13,240],["2016-04-12",3799.1,4120.15,3799.1,4066.64,2820],["2016-04-13",3906.12,4013.13,3852.61,4013.13,2020],["2016-04-14",4013.13,4013.13,3959.63,3959.63,5100],["2016-04-15",3799.1,4120.15,3745.59,3745.59,40],["2016-04-19",3959.63,3959.63,3852.61,3959.63,6800],["2016-04-20",3959.63,4013.13,3906.12,3906.12,3120],["2016-04-21",3906.12,3906.12,3906.12,3906.12,0],["2016-04-22",3906.12,3906.12,3906.12,3906.12,0],["2016-04-25",3906.12,3906.12,3799.1,3799.1,3350],["2016-04-26",3959.63,4013.13,3959.63,4013.13,8940],["2016-04-27",4013.13,4280.68,4013.13,4280.68,29720],["2016-04-28",4280.68,4280.68,4227.17,4227.17,3690],["2016-04-29",4227.17,4227.17,4227.17,4227.17,25710],["2016-05-04",4280.68,4280.68,4173.66,4173.66,120],["2016-05-05",4173.66,4173.66,4066.64,4066.64,11070],["2016-05-06",4280.68,4280.68,4120.15,4120.15,410],["2016-05-09",4334.18,4334.18,4227.17,4227.17,20],["2016-05-10",4280.68,4280.68,4066.64,4066.64,2470],["2016-05-11",4227.17,4227.17,4227.17,4227.17,110],["2016-05-12",4387.69,4441.2,4334.18,4334.18,40],["2016-05-13",4173.66,4173.66,4120.15,4120.15,4440],["2016-05-16",4120.15,4173.66,4120.15,4173.66,4590],["2016-05-17",3959.63,4227.17,3959.63,4227.17,20010],["2016-05-18",4066.64,4066.64,4066.64,4066.64,6090],["2016-05-19",4173.66,4173.66,4173.66,4173.66,2030],["2016-05-20",4173.66,4227.17,4173.66,4227.17,6050],["2016-05-23",4173.66,4173.66,4066.64,4066.64,1690],["2016-05-24",4173.66,4227.17,4173.66,4173.66,12350],["2016-05-25",4066.64,4120.15,4013.13,4120.15,6000],["2016-05-26",4227.17,4227.17,4227.17,4227.17,10],["2016-05-27",4227.17,4227.17,4066.64,4227.17,7910],["2016-05-30",4227.17,4227.17,4227.17,4227.17,24500],["2016-05-31",4516.7,4516.7,4400.89,4400.89,170],["2016-06-01",4227.17,4342.98,4169.26,4285.07,12860],["2016-06-02",4169.26,4169.26,4169.26,4169.26,5040],["2016-06-03",4169.26,4285.07,4169.26,4285.07,250],["2016-06-06",4342.98,4342.98,4169.26,4169.26,30150],["2016-06-07",4342.98,4342.98,4342.98,4342.98,10],["2016-06-08",4227.17,4227.17,4169.26,4169.26,2220],["2016-06-09",4285.07,4285.07,4053.45,4169.26,10050],["2016-06-10",4169.26,4169.26,4169.26,4169.26,930],["2016-06-13",4169.26,4169.26,4111.35,4169.26,400],["2016-06-14",4227.17,4227.17,4053.45,4227.17,11480],["2016-06-15",4169.26,4227.17,4169.26,4227.17,2680],["2016-06-16",4227.17,4285.07,4227.17,4227.17,210],["2016-06-17",4285.07,4342.98,4227.17,4227.17,32000],["2016-06-20",4227.17,4227.17,4111.35,4111.35,3770],["2016-06-21",4111.35,4111.35,4111.35,4111.35,2500],["2016-06-22",4169.26,4227.17,4169.26,4227.17,1020],["2016-06-23",4227.17,4227.17,4111.35,4169.26,2530],["2016-06-24",4169.26,4169.26,3995.54,4169.26,6820],["2016-06-27",4169.26,4169.26,4169.26,4169.26,0],["2016-06-28",4169.26,4169.26,4169.26,4169.26,10],["2016-06-29",4169.26,4169.26,4169.26,4169.26,50],["2016-06-30",4053.45,4053.45,4053.45,4053.45,150],["2016-07-01",4053.45,4169.26,4053.45,4169.26,1990],["2016-07-04",4227.17,4227.17,4227.17,4227.17,10],["2016-07-05",4227.17,4227.17,4227.17,4227.17,0],["2016-07-06",4053.45,4053.45,4053.45,4053.45,3480],["2016-07-07",4053.45,4169.26,4053.45,4169.26,1020],["2016-07-08",4169.26,4169.26,4169.26,4169.26,0],["2016-07-11",4053.45,4053.45,4053.45,4053.45,190],["2016-07-12",4053.45,4053.45,4053.45,4053.45,0],["2016-07-13",4111.35,4111.35,3995.54,4053.45,16560],["2016-07-14",3937.64,4111.35,3937.64,4111.35,3210],["2016-07-15",3995.54,4169.26,3937.64,4169.26,2010],["2016-07-18",4169.26,4169.26,4169.26,4169.26,0],["2016-07-19",4169.26,4169.26,4169.26,4169.26,0],["2016-07-20",3995.54,4053.45,3937.64,4053.45,2910],["2016-07-21",4053.45,4053.45,4053.45,4053.45,4030],["2016-07-22",4053.45,4053.45,4053.45,4053.45,20],["2016-07-25",4053.45,4053.45,4053.45,4053.45,0],["2016-07-26",4053.45,4053.45,3995.54,3995.54,6410],["2016-07-27",3995.54,3995.54,3937.64,3937.64,16960],["2016-07-28",3937.64,3937.64,3937.64,3937.64,0],["2016-07-29",4111.35,4169.26,4111.35,4169.26,20570],["2016-08-01",4342.98,4458.79,4342.98,4458.79,40090],["2016-08-02",4690.42,4748.32,4632.51,4632.51,32150],["2016-08-03",4574.61,4864.14,4574.61,4748.32,9460],["2016-08-04",4748.32,5037.86,4748.32,5037.86,105510],["2016-08-05",5211.58,5211.58,4979.95,5037.86,5610],["2016-08-08",4690.42,4979.95,4690.42,4979.95,7500],["2016-08-09",4922.04,5095.76,4806.23,4922.04,16960],["2016-08-10",4922.04,5153.67,4922.04,5095.76,49800],["2016-08-11",5095.76,5095.76,4922.04,4979.95,27020],["2016-08-12",4979.95,4979.95,4979.95,4979.95,2220],["2016-08-15",5037.86,5037.86,5037.86,5037.86,10],["2016-08-16",4806.23,5037.86,4806.23,5037.86,6600],["2016-08-17",5095.76,5095.76,5095.76,5095.76,10],["2016-08-18",5095.76,5095.76,5095.76,5095.76,0],["2016-08-19",4922.04,5037.86,4922.04,5037.86,7890],["2016-08-22",5037.86,5037.86,4922.04,5037.86,10010],["2016-08-23",4922.04,4922.04,4922.04,4922.04,800],["2016-08-24",4748.32,4922.04,4632.51,4922.04,14190],["2016-08-25",4922.04,4922.04,4922.04,4922.04,0],["2016-08-26",4922.04,4979.95,4922.04,4979.95,40],["2016-08-29",5037.86,5037.86,4922.04,5037.86,15990],["2016-08-30",5037.86,5095.76,4922.04,5095.76,2760],["2016-08-31",5095.76,5095.76,5095.76,5095.76,0],["2016-09-01",5095.76,5095.76,5095.76,5095.76,0],["2016-09-05",5095.76,5095.76,5095.76,5095.76,0],["2016-09-06",5095.76,5095.76,5095.76,5095.76,0],["2016-09-07",4864.14,4864.14,4806.23,4806.23,4190],["2016-09-08",4922.04,4979.95,4922.04,4979.95,130],["2016-09-09",4979.95,4979.95,4979.95,4979.95,0],["2016-09-12",5153.67,5211.58,4922.04,5037.86,33360],["2016-09-13",4922.04,4922.04,4864.14,4864.14,14010],["2016-09-14",5130.51,5130.51,4696.21,5066.81,2420],["2016-09-15",5211.58,5211.58,5211.58,5211.58,10],["2016-09-16",4922.04,5153.67,4864.14,5153.67,15150],["2016-09-19",4922.04,5095.76,4806.23,4806.23,5010],["2016-09-20",4979.95,4979.95,4702.0,4979.95,5860],["2016-09-21",4702.0,4979.95,4690.42,4864.14,3510],["2016-09-22",4864.14,4922.04,4748.32,4922.04,1290],["2016-09-23",4759.91,4979.95,4759.91,4979.95,20],["2016-09-26",4748.32,4858.35,4632.51,4858.35,3110],["2016-09-27",4702.0,4858.35,4702.0,4806.23,2600],["2016-09-28",4922.04,4922.04,4922.04,4922.04,10],["2016-09-29",4979.95,4979.95,4979.95,4979.95,10],["2016-09-30",4979.95,4979.95,4979.95,4979.95,0],["2016-10-03",4632.51,4632.51,4632.51,4632.51,100],["2016-10-04",4864.14,4864.14,4696.21,4806.23,620],["2016-10-05",4777.28,4916.25,4632.51,4916.25,71740],["2016-10-06",4979.95,4979.95,4574.61,4864.14,6020],["2016-10-07",4864.14,4864.14,4864.14,4864.14,0],["2016-10-10",4922.04,4922.04,4922.04,4922.04,10],["2016-10-11",4632.51,4858.35,4632.51,4858.35,1010],["2016-10-12",4916.25,4916.25,4522.49,4864.14,30680],["2016-10-13",4864.14,4864.14,4864.14,4864.14,0],["2016-10-14",4545.65,4800.44,4528.28,4800.44,2210],["2016-10-17",4690.42,4690.42,4516.7,4516.7,5270],["2016-10-18",4516.7,4516.7,4516.7,4516.7,650],["2016-10-19",4632.51,4632.51,4632.51,4632.51,600],["2016-10-20",4458.79,4690.42,4458.79,4690.42,510],["2016-10-21",4748.32,4922.04,4748.32,4922.04,35000],["2016-10-24",4806.23,4922.04,4748.32,4748.32,11910],["2016-10-25",4748.32,4922.04,4748.32,4922.04,13570],["2016-10-26",4922.04,4922.04,4922.04,4922.04,210],["2016-10-27",4922.04,4922.04,4922.04,4922.04,5080],["2016-10-28",5003.11,5003.11,4806.23,4922.04,10030],["2016-10-31",4806.23,4974.16,4806.23,4974.16,4280],["2016-11-01",4922.04,4922.04,4922.04,4922.04,10000],["2016-11-02",4922.04,4922.04,4922.04,4922.04,960],["2016-11-03",4922.04,4922.04,4922.04,4922.04,25010],["2016-11-04",4979.95,4979.95,4979.95,4979.95,1000],["2016-11-07",4979.95,4979.95,4979.95,4979.95,9390],["2016-11-08",5037.86,5037.86,5037.86,5037.86,7750],["2016-11-09",4979.95,4979.95,4922.04,4979.95,14850],["2016-11-10",4979.95,4979.95,4979.95,4979.95,0],["2016-11-11",4748.32,4748.32,4748.32,4748.32,7000],["2016-11-14",4748.32,4922.04,4748.32,4922.04,5010],["2016-11-15",4638.3,4638.3,4632.51,4632.51,2400],["2016-11-16",4748.32,4951.0,4748.32,4951.0,60],["2016-11-17",4951.0,4951.0,4951.0,4951.0,0],["2016-11-18",4951.0,4951.0,4951.0,4951.0,0],["2016-11-21",4951.0,4951.0,4951.0,4951.0,0],["2016-11-22",4951.0,4951.0,4951.0,4951.0,0],["2016-11-23",4951.0,4951.0,4951.0,4951.0,0],["2016-11-24",4806.23,4806.23,4806.23,4806.23,4850],["2016-11-25",4748.32,4748.32,4748.32,4748.32,3770],["2016-11-28",4690.42,4916.25,4690.42,4916.25,1010],["2016-11-29",4690.42,4690.42,4690.42,4690.42,3500],["2016-11-30",4458.79,4916.25,4458.79,4632.51,70],["2016-12-01",4632.51,4632.51,4632.51,4632.51,0],["2016-12-02",4632.51,4632.51,4632.51,4632.51,4000],["2016-12-05",4632.51,4632.51,4632.51,4632.51,10],["2016-12-06",4632.51,4632.51,4632.51,4632.51,3600],["2016-12-07",4632.51,4632.51,4632.51,4632.51,1000],["2016-12-08",4632.51,4632.51,4632.51,4632.51,0],["2016-12-09",4632.51,4632.51,4632.51,4632.51,2420],["2016-12-12",4632.51,4632.51,4632.51,4632.51,0],["2016-12-13",4632.51,4632.51,4632.51,4632.51,0],["2016-12-14",4632.51,4632.51,4632.51,4632.51,0],["2016-12-15",4632.51,4632.51,4632.51,4632.51,0],["2016-12-16",4632.51,4632.51,4632.51,4632.51,0],["2016-12-19",4632.51,4632.51,4632.51,4632.51,0],["2016-12-20",4632.51,4632.51,4632.51,4632.51,0],["2016-12-21",4632.51,4632.51,4632.51,4632.51,0],["2016-12-22",4632.51,4632.51,4632.51,4632.51,0],["2016-12-23",4632.51,4632.51,4632.51,4632.51,0],["2016-12-26",4342.98,4342.98,4342.98,4342.98,3700],["2016-12-27",4516.7,4644.09,4516.7,4644.09,210],["2016-12-28",4644.09,4644.09,4644.09,4644.09,0],["2016-12-29",4400.89,4400.89,4400.89,4400.89,2160],["2016-12-30",4400.89,4400.89,4400.89,4400.89,1200],["2017-01-03",4400.89,4400.89,4400.89,4400.89,0],["2017-01-04",4632.51,4632.51,4632.51,4632.51,10],["2017-01-05",4632.51,4632.51,4632.51,4632.51,0],["2017-01-06",4458.79,4458.79,4458.79,4458.79,2000],["2017-01-09",4574.61,4574.61,4574.61,4574.61,10],["2017-01-10",4574.61,4574.61,4516.7,4516.7,300],["2017-01-11",4632.51,4632.51,4632.51,4632.51,5960],["2017-01-12",4632.51,4632.51,4632.51,4632.51,600],["2017-01-13",4748.32,4922.04,4748.32,4922.04,19000],["2017-01-16",4922.04,4922.04,4922.04,4922.04,0],["2017-01-17",4922.04,4922.04,4922.04,4922.04,0],["2017-01-18",4922.04,4922.04,4922.04,4922.04,3840],["2017-01-19",4922.04,4922.04,4922.04,4922.04,0],["2017-01-20",4922.04,4922.04,4922.04,4922.04,15290],["2017-01-23",4922.04,4922.04,4922.04,4922.04,3100],["2017-01-24",4922.04,4922.04,4748.32,4748.32,5900],["2017-01-25",4922.04,4922.04,4922.04,4922.04,2000],["2017-02-02",4580.4,4580.4,4580.4,4580.4,30],["2017-02-03",4748.32,4748.32,4748.32,4748.32,30],["2017-02-06",4464.58,4742.53,4458.79,4696.21,51500],["2017-02-07",4858.35,4864.14,4522.49,4864.14,11850],["2017-02-08",4910.46,4922.04,4864.14,4922.04,200460],["2017-02-09",4916.25,4922.04,4904.67,4922.04,33950],["2017-02-10",4922.04,4922.04,4922.04,4922.04,0],["2017-02-13",4922.04,4951.0,4922.04,4951.0,4350],["2017-02-14",4951.0,4951.0,4951.0,4951.0,0],["2017-02-15",4922.04,4922.04,4864.14,4864.14,7160],["2017-02-16",4922.04,5032.07,4922.04,5032.07,2410],["2017-02-17",4864.14,5026.28,4864.14,5026.28,980],["2017-02-20",4922.04,5026.28,4922.04,5026.28,10500],["2017-02-21",5008.9,5008.9,5008.9,5008.9,1000],["2017-02-22",5037.86,5124.72,5037.86,5124.72,1230],["2017-02-23",5037.86,5211.58,5037.86,5124.72,38640],["2017-02-24",5211.58,5211.58,5211.58,5211.58,1000],["2017-02-27",5269.48,5269.48,5269.48,5269.48,220],["2017-02-28",5240.53,5269.48,5240.53,5269.48,4000],["2017-03-01",5327.39,5327.39,5211.58,5269.48,10240],["2017-03-02",5385.3,5385.3,5211.58,5211.58,12720],["2017-03-03",5211.58,5263.69,5211.58,5263.69,12270],["2017-03-06",5211.58,5211.58,5159.46,5159.46,40900],["2017-03-07",5211.58,5269.48,5211.58,5269.48,1200],["2017-03-08",5269.48,5269.48,5269.48,5269.48,20800],["2017-03-09",5269.48,5269.48,5269.48,5269.48,4000],["2017-03-10",5269.48,5269.48,5269.48,5269.48,6890],["2017-03-13",5269.48,5304.23,5269.48,5269.48,1360],["2017-03-14",5269.48,5298.44,5240.53,5298.44,2120],["2017-03-15",5165.25,5269.48,5165.25,5269.48,3450],["2017-03-16",5269.48,5327.39,5269.48,5327.39,1210],["2017-03-17",5298.44,5298.44,5298.44,5298.44,10],["2017-03-20",5327.39,5327.39,5327.39,5327.39,160],["2017-03-21",5211.58,5327.39,5101.55,5101.55,120],["2017-03-22",5327.39,5327.39,5211.58,5269.48,2600],["2017-03-23",5269.48,5269.48,5269.48,5269.48,0],["2017-03-24",5211.58,5327.39,5211.58,5327.39,7870],["2017-03-27",5327.39,5327.39,5327.39,5327.39,1540],["2017-03-28",5269.48,5269.48,5211.58,5217.37,17480],["2017-03-29",5211.58,5327.39,5211.58,5327.39,610],["2017-03-30",5356.34,5356.34,5327.39,5327.39,5510],["2017-03-31",5327.39,5327.39,5327.39,5327.39,17670],["2017-04-03",5327.39,5327.39,5327.39,5327.39,6890],["2017-04-04",5327.39,5327.39,5327.39,5327.39,1490],["2017-04-05",5327.39,5327.39,5327.39,5327.39,4200],["2017-04-07",5501.11,5501.11,5501.11,5501.11,10],["2017-04-10",5327.39,5333.18,5327.39,5333.18,6000],["2017-04-11",5327.39,5333.18,5327.39,5333.18,5000],["2017-04-12",5327.39,5327.39,5327.39,5327.39,11590],["2017-04-13",5414.25,5414.25,5414.25,5414.25,100],["2017-04-14",5211.58,5327.39,5211.58,5327.39,6640],["2017-04-17",5327.39,5327.39,5327.39,5327.39,0],["2017-04-18",5327.39,5327.39,5327.39,5327.39,0],["2017-04-19",5327.39,5327.39,5327.39,5327.39,0],["2017-04-20",5495.32,5495.32,5211.58,5211.58,20],["2017-04-21",5356.34,5356.34,5356.34,5356.34,10],["2017-04-24",5356.34,5356.34,5356.34,5356.34,0],["2017-04-25",5211.58,5211.58,5211.58,5211.58,200],["2017-04-26",5211.58,5211.58,5211.58,5211.58,0],["2017-04-27",5443.2,5443.2,5385.3,5443.2,3780],["2017-04-28",5385.3,5385.3,5385.3,5385.3,1000],["2017-05-03",5385.3,5385.3,5385.3,5385.3,0],["2017-05-04",5327.39,5327.39,5211.58,5211.58,1750],["2017-05-05",5327.39,5385.3,5327.39,5327.39,8140],["2017-05-08",5327.39,5327.39,5327.39,5327.39,0],["2017-05-09",5437.41,5443.2,5437.41,5443.2,4000],["2017-05-10",5443.2,5443.2,5443.2,5443.2,0],["2017-05-11",5443.2,5443.2,5443.2,5443.2,0],["2017-05-12",5443.2,5443.2,5443.2,5443.2,0],["2017-05-15",5385.3,5385.3,5385.3,5385.3,3000],["2017-05-16",5385.3,5414.25,5327.39,5414.25,17360],["2017-05-17",5414.25,5443.2,5414.25,5414.25,6220],["2017-05-18",5789.8,5789.8,5627.06,5627.06,130],["2017-05-19",5382.95,5389.21,5382.95,5382.95,2760],["2017-05-22",5382.95,5382.95,5382.95,5382.95,2020],["2017-05-23",5633.32,5633.32,5389.21,5633.32,6200],["2017-05-24",5633.32,5633.32,5633.32,5633.32,0],["2017-05-25",5389.21,6027.65,5389.21,5389.21,5070],["2017-05-26",5764.77,5764.77,5758.51,5758.51,12050],["2017-05-29",5758.51,5758.51,5758.51,5758.51,5410],["2017-05-30",5758.51,5758.51,5758.51,5758.51,0],["2017-05-31",5514.4,5514.4,5514.4,5514.4,100],["2017-06-01",5539.43,5752.25,5539.43,5752.25,360],["2017-06-02",5940.03,5940.03,5933.77,5933.77,30],["2017-06-05",5946.28,5946.28,5758.51,5758.51,100],["2017-06-06",5940.03,5940.03,5940.03,5940.03,20],["2017-06-07",5821.1,5940.03,5639.58,5940.03,24370],["2017-06-08",5633.32,5633.32,5633.32,5633.32,100],["2017-06-09",5758.51,5758.51,5752.25,5758.51,33800],["2017-06-12",5821.1,5821.1,5758.51,5821.1,13000],["2017-06-13",5821.1,5821.1,5821.1,5821.1,23500],["2017-06-14",5639.58,5758.51,5639.58,5758.51,520],["2017-06-15",5639.58,5639.58,5639.58,5639.58,10],["2017-06-16",5633.32,5633.32,5633.32,5633.32,200],["2017-06-19",5758.51,5758.51,5702.17,5708.43,3730],["2017-06-20",5708.43,5708.43,5708.43,5708.43,0],["2017-06-21",5708.43,5708.43,5708.43,5708.43,0],["2017-06-22",5570.73,5570.73,5570.73,5570.73,1540],["2017-06-23",5633.32,5695.91,5195.17,5695.91,10400],["2017-06-26",6090.25,6090.25,5695.91,5695.91,5190],["2017-06-27",5633.32,5633.32,5633.32,5633.32,400],["2017-06-28",5633.32,5633.32,5633.32,5633.32,15600],["2017-06-29",5633.32,5633.32,5633.32,5633.32,910],["2017-06-30",5633.32,5633.32,5570.73,5570.73,32000],["2017-07-03",5576.99,5727.21,5576.99,5633.32,45180],["2017-07-04",5633.32,5664.62,5633.32,5633.32,15100],["2017-07-05",5695.91,5727.21,5695.91,5727.21,8010],["2017-07-06",5727.21,5727.21,5727.21,5727.21,0],["2017-07-07",5695.91,5752.25,5695.91,5752.25,4940],["2017-07-10",5664.62,5733.47,5664.62,5733.47,72020],["2017-07-11",5664.62,5664.62,5664.62,5664.62,95680],["2017-07-12",5758.51,5814.84,5695.91,5814.84,26010],["2017-07-13",5695.91,5695.91,5695.91,5695.91,23000],["2017-07-14",5695.91,5695.91,5695.91,5695.91,20000],["2017-07-17",5702.17,5758.51,5702.17,5702.17,23250],["2017-07-18",5702.17,5821.1,5702.17,5758.51,27040],["2017-07-19",5758.51,5758.51,5758.51,5758.51,20200],["2017-07-20",5758.51,5821.1,5758.51,5821.1,71020],["2017-07-21",5852.4,5852.4,5821.1,5821.1,20530],["2017-07-24",5821.1,5821.1,5821.1,5821.1,24160],["2017-07-25",5821.1,5821.1,5821.1,5821.1,20000],["2017-07-26",5821.1,5821.1,5821.1,5821.1,20000],["2017-07-27",5821.1,5883.69,5821.1,5883.69,26020],["2017-07-28",5821.1,5883.69,5821.1,5883.69,26220],["2017-07-31",5883.69,5908.73,5883.69,5883.69,40950],["2017-08-01",5833.62,5833.62,5821.1,5821.1,22110],["2017-08-02",5821.1,5821.1,5821.1,5821.1,20010],["2017-08-03",5758.51,5789.8,5758.51,5758.51,23220],["2017-08-04",5821.1,5821.1,5821.1,5821.1,20190],["2017-08-07",5821.1,5821.1,5821.1,5821.1,23000],["2017-08-08",5758.51,5883.69,5758.51,5883.69,31160],["2017-08-09",5883.69,5883.69,5883.69,5883.69,20000],["2017-08-10",5883.69,5883.69,5883.69,5883.69,20000],["2017-08-11",5883.69,5883.69,5758.51,5827.36,33500],["2017-08-14",6196.65,6196.65,5758.51,5852.4,60500],["2017-08-15",5883.69,5883.69,5852.4,5852.4,27190],["2017-08-16",5852.4,5914.99,5852.4,5914.99,44520],["2017-08-17",5883.69,5914.99,5883.69,5914.99,44070],["2017-08-18",5883.69,5902.47,5883.69,5902.47,28740],["2017-08-21",5902.47,5902.47,5902.47,5902.47,20000],["2017-08-22",5902.47,5902.47,5902.47,5902.47,20000],["2017-08-23",5914.99,5914.99,5914.99,5914.99,22000],["2017-08-24",5914.99,5914.99,5914.99,5914.99,38930],["2017-08-25",5821.1,5821.1,5821.1,5821.1,28050],["2017-08-28",5821.1,5821.1,5821.1,5821.1,20000],["2017-08-29",5883.69,5883.69,5883.69,5883.69,20010],["2017-08-30",5883.69,5883.69,5883.69,5883.69,20000],["2017-08-31",5758.51,5758.51,5758.51,5758.51,20190],["2017-09-01",5733.47,5733.47,5733.47,5733.47,20020],["2017-09-05",5758.51,5758.51,5758.51,5758.51,20600],["2017-09-06",6008.88,6008.88,5883.69,6008.88,20600],["2017-09-07",5883.69,5883.69,5883.69,5883.69,20010],["2017-09-08",5883.69,5883.69,5883.69,5883.69,20000],["2017-09-11",5883.69,5883.69,5883.69,5883.69,20000],["2017-09-12",5821.1,5883.69,5821.1,5883.69,24630],["2017-09-13",5883.69,5883.69,5883.69,5883.69,22000],["2017-09-14",5883.69,5883.69,5883.69,5883.69,20000],["2017-09-15",5883.69,6290.54,5883.69,6196.65,20320],["2017-09-18",6196.65,6196.65,6196.65,6196.65,20000],["2017-09-19",6196.65,6196.65,6196.65,6196.65,20000],["2017-09-20",5821.1,6065.21,5821.1,5827.36,20050],["2017-09-21",5821.1,5852.4,5821.1,5852.4,20060],["2017-09-22",5821.1,6071.47,5758.51,5758.51,20270],["2017-09-25",5821.1,5946.28,5821.1,5946.28,38000],["2017-09-26",5883.69,5946.28,5821.1,5946.28,31890],["2017-09-27",5821.1,5946.28,5821.1,5946.28,20120],["2017-09-28",5946.28,5946.28,5821.1,5946.28,21110],["2017-09-29",5946.28,6259.25,5946.28,6127.8,29540],["2017-10-02",6259.25,6259.25,6008.88,6008.88,195340],["2017-10-03",6127.8,6134.06,6127.8,6134.06,210640],["2017-10-04",6134.06,6252.99,6008.88,6221.69,207690],["2017-10-05",6634.8,6634.8,6008.88,6134.06,171740],["2017-10-06",6240.47,6240.47,6240.47,6240.47,170090],["2017-10-09",6221.69,6221.69,6134.06,6221.69,185610],["2017-10-10",6221.69,6221.69,6221.69,6221.69,170080],["2017-10-11",6196.65,6252.99,6196.65,6196.65,184100],["2017-10-12",6259.25,6353.14,6259.25,6353.14,223070],["2017-10-13",6384.43,6447.02,6259.25,6259.25,175480],["2017-10-16",6259.25,6259.25,6259.25,6259.25,170080],["2017-10-17",6321.84,6572.21,6259.25,6572.21,194380],["2017-10-18",6572.21,6572.21,6572.21,6572.21,170080],["2017-10-19",6509.62,6509.62,6259.25,6509.62,183580],["2017-10-20",6509.62,6509.62,6384.43,6509.62,198680],["2017-10-23",6509.62,6509.62,6509.62,6509.62,175080],["2017-10-24",6509.62,6509.62,6509.62,6509.62,0],["2017-10-25",6509.62,6509.62,6509.62,6509.62,24310],["2017-10-26",6509.62,6509.62,6259.25,6509.62,71380],["2017-10-27",6478.32,6509.62,6259.25,6259.25,33540],["2017-10-30",6509.62,6509.62,6290.54,6290.54,28300],["2017-10-31",6447.02,6447.02,6447.02,6447.02,27300],["2017-11-01",6447.02,6447.02,6259.25,6447.02,61340],["2017-11-02",6478.32,6478.32,6259.25,6259.25,33520],["2017-11-03",6447.02,6447.02,6321.84,6447.02,37480],["2017-11-06",6447.02,6572.21,6447.02,6572.21,88550],["2017-11-07",6447.02,6572.21,6259.25,6572.21,80400],["2017-11-08",6290.54,6572.21,6290.54,6572.21,66620],["2017-11-09",6572.21,6572.21,6447.02,6509.62,71610],["2017-11-10",6509.62,6509.62,6509.62,6509.62,58100],["2017-11-13",6509.62,6509.62,6509.62,6509.62,0],["2017-11-14",6509.62,6509.62,6509.62,6509.62,80],["2017-11-15",6509.62,6509.62,6509.62,6509.62,0],["2017-11-16",6509.62,6509.62,6509.62,6509.62,0],["2017-11-17",6509.62,6509.62,6384.43,6509.62,38920],["2017-11-20",6509.62,6509.62,6384.43,6509.62,55500],["2017-11-21",6384.43,6509.62,6321.84,6509.62,3560],["2017-11-22",6353.14,6509.62,6321.84,6509.62,3300],["2017-11-23",6384.43,6509.62,6384.43,6509.62,49310],["2017-11-24",6509.62,6509.62,6509.62,6509.62,25000],["2017-11-27",6478.32,6509.62,6478.32,6509.62,26000],["2017-11-28",6509.62,6509.62,6509.62,6509.62,55120],["2017-11-29",6509.62,6509.62,6509.62,6509.62,28380],["2017-11-30",6572.21,6697.39,6447.02,6697.39,46580],["2017-12-01",6509.62,6509.62,6509.62,6509.62,27710],["2017-12-04",6572.21,6572.21,6509.62,6572.21,30300],["2017-12-05",6509.62,6509.62,6509.62,6509.62,28250],["2017-12-06",6509.62,6509.62,6509.62,6509.62,33660],["2017-12-07",6509.62,6572.21,6509.62,6572.21,51100],["2017-12-08",6447.02,6509.62,6447.02,6509.62,32710],["2017-12-11",6572.21,6572.21,6572.21,6572.21,200],["2017-12-12",6572.21,6572.21,6447.02,6447.02,72600],["2017-12-13",6509.62,6509.62,6509.62,6509.62,30490],["2017-12-14",6509.62,6509.62,6259.25,6509.62,6600],["2017-12-15",6509.62,6509.62,6509.62,6509.62,65510],["2017-12-18",6509.62,6509.62,6509.62,6509.62,35400],["2017-12-19",6259.25,6603.51,6259.25,6603.51,32010],["2017-12-20",6634.8,6634.8,6572.21,6572.21,32420],["2017-12-21",6509.62,6509.62,6509.62,6509.62,31910],["2017-12-22",6572.21,6572.21,6509.62,6509.62,106470],["2017-12-25",6509.62,6509.62,6509.62,6509.62,0],["2017-12-26",6058.95,6572.21,6058.95,6572.21,1030],["2017-12-27",6509.62,6572.21,6259.25,6572.21,123760],["2017-12-28",6509.62,6572.21,6509.62,6572.21,41310],["2017-12-29",6572.21,6572.21,6259.25,6572.21,84420],["2018-01-02",6822.58,6885.17,6572.21,6572.21,31400],["2018-01-03",6572.21,6572.21,6572.21,6572.21,28600],["2018-01-04",6259.25,6540.91,6259.25,6540.91,39340],["2018-01-05",6572.21,6572.21,6415.73,6572.21,1000],["2018-01-08",6509.62,6540.91,6509.62,6540.91,2900],["2018-01-09",6540.91,6822.58,6540.91,6822.58,6250],["2018-01-10",6509.62,6822.58,6509.62,6822.58,4040],["2018-01-11",6572.21,6572.21,6572.21,6572.21,74820],["2018-01-12",6572.21,6634.8,6572.21,6634.8,82010],["2018-01-15",6822.58,6822.58,6791.28,6822.58,76920],["2018-01-16",6509.62,6509.62,6509.62,6509.62,500],["2018-01-17",6509.62,6509.62,6509.62,6509.62,270],["2018-01-18",6509.62,6572.21,6509.62,6572.21,14000],["2018-01-19",6572.21,6572.21,6572.21,6572.21,0],["2018-01-22",6572.21,6572.21,6572.21,6572.21,0],["2018-01-25",6572.21,6572.21,6572.21,6572.21,10000],["2018-01-26",6509.62,6822.58,6509.62,6572.21,25120],["2018-01-29",6321.84,6759.99,6259.25,6759.99,110],["2018-01-30",6759.99,6759.99,6759.99,6759.99,10],["2018-01-31",6759.99,6759.99,6759.99,6759.99,10],["2018-02-01",6572.21,6572.21,6572.21,6572.21,1200],["2018-02-02",6572.21,6572.21,6572.21,6572.21,0],["2018-02-05",6115.28,6759.99,6115.28,6697.39,2520],["2018-02-06",6697.39,6697.39,6697.39,6697.39,0],["2018-02-07",6759.99,6759.99,6759.99,6759.99,10],["2018-02-08",6321.84,6572.21,6290.54,6572.21,2040],["2018-02-09",6572.21,6572.21,6572.21,6572.21,0],["2018-02-12",6115.28,6540.91,6115.28,6540.91,290],["2018-02-13",6540.91,6540.91,6540.91,6540.91,0],["2018-02-21",6321.84,6509.62,6321.84,6509.62,1930],["2018-02-22",6572.21,6572.21,6540.91,6540.91,20],["2018-02-23",6259.25,6572.21,6259.25,6572.21,8400],["2018-02-26",6572.21,6572.21,6572.21,6572.21,0],["2018-02-27",6572.21,6572.21,6572.21,6572.21,0],["2018-02-28",6134.06,6572.21,6134.06,6572.21,47120],["2018-03-01",6134.06,6572.21,6134.06,6259.25,28930],["2018-03-02",6447.02,6509.62,5821.1,6509.62,43900],["2018-03-05",6509.62,6509.62,6509.62,6509.62,23500],["2018-03-06",6759.99,6822.58,6634.8,6822.58,22560],["2018-03-07",6572.21,6572.21,6447.02,6447.02,37780],["2018-03-08",6447.02,6447.02,6447.02,6447.02,30500],["2018-03-09",6447.02,6447.02,6447.02,6447.02,0],["2018-03-12",6259.25,6290.54,6259.25,6259.25,3250],["2018-03-13",6259.25,6321.84,6259.25,6259.25,10100],["2018-03-14",6259.25,6697.39,6259.25,6697.39,6010],["2018-03-15",6759.99,6759.99,6634.8,6634.8,2050],["2018-03-16",6634.8,6634.8,6634.8,6634.8,1000],["2018-03-19",6634.8,6634.8,6572.21,6634.8,31000],["2018-03-20",6572.21,6572.21,6447.02,6447.02,21330],["2018-03-21",6290.54,6540.91,6259.25,6540.91,10340],["2018-03-22",6259.25,6259.25,6090.25,6090.25,200],["2018-03-23",6196.65,6509.62,6134.06,6509.62,40],["2018-03-26",6321.84,6822.58,6071.47,6697.39,170],["2018-03-27",6822.58,6822.58,6259.25,6822.58,20030],["2018-03-28",6415.73,6415.73,6384.43,6384.43,10130],["2018-03-29",6321.84,6321.84,6259.25,6259.25,60],["2018-03-30",6259.25,6259.25,6259.25,6259.25,0],["2018-04-02",6259.25,6259.25,6259.25,6259.25,1200],["2018-04-03",6259.25,6259.25,6259.25,6259.25,10],["2018-04-04",6572.21,6697.39,6509.62,6697.39,57340],["2018-04-05",6697.39,6697.39,6509.62,6509.62,2820],["2018-04-06",6697.39,6947.76,6634.8,6947.76,54670],["2018-04-09",7385.91,7417.21,7385.91,7417.21,400150],["2018-04-10",7917.95,7917.95,7917.95,7917.95,11180],["2018-04-11",8449.98,8449.98,8449.98,8449.98,99610],["2018-04-12",8982.02,8982.02,8387.39,8449.98,41600],["2018-04-13",8324.8,8387.39,7886.65,7886.65,245460],["2018-04-16",7824.06,8387.39,7824.06,8074.43,10350],["2018-04-17",8262.21,8575.17,7886.65,8074.43,37570],["2018-04-18",7824.06,8074.43,7698.87,8074.43,13630],["2018-04-19",8137.02,8324.8,7511.1,8011.84,21230],["2018-04-20",7511.1,8262.21,7511.1,8262.21,1940],["2018-04-23",8137.02,8137.02,7698.87,8105.72,41120],["2018-04-24",7824.06,7855.35,7824.06,7855.35,450],["2018-04-26",7824.06,7824.06,7511.1,7824.06,940],["2018-04-27",7385.91,7511.1,7385.91,7417.21,2810],["2018-05-02",7824.06,7824.06,7824.06,7824.06,5060],["2018-05-03",7824.06,7949.24,7824.06,7824.06,7000],["2018-05-04",7824.06,7824.06,7824.06,7824.06,0],["2018-05-07",8137.02,8293.5,8137.02,8293.5,380],["2018-05-08",8137.02,8137.02,8074.43,8137.02,13740],["2018-05-09",8418.69,8418.69,7855.35,8137.02,8050],["2018-05-10",8137.02,8137.02,8137.02,8137.02,100],["2018-05-11",8356.09,8449.98,8356.09,8449.98,400],["2018-05-14",8449.98,8762.95,8449.98,8762.95,10110],["2018-05-15",8731.65,8731.65,8731.65,8731.65,1400],["2018-05-16",8199.61,8199.61,8199.61,8199.61,20610],["2018-05-17",8449.98,8449.98,8449.98,8449.98,600],["2018-05-18",8762.95,8762.95,8168.32,8199.61,300],["2018-05-21",8449.98,8449.98,8199.61,8199.61,6580],["2018-05-22",8324.8,8418.69,8137.02,8137.02,29910],["2018-05-23",8137.02,8137.02,8137.02,8137.02,60],["2018-05-24",8669.06,8669.06,8637.76,8637.76,1310],["2018-05-25",9075.91,9075.91,8230.91,8762.95,13580],["2018-05-28",9013.32,9013.32,8199.61,8637.76,15330],["2018-05-29",9164.45,9199.57,8567.54,9129.34,21510],["2018-05-30",8637.76,8637.76,8567.54,8567.54,3100],["2018-05-31",9094.23,9094.23,8953.78,9059.11,6770],["2018-06-01",9445.36,9445.36,8637.76,9269.79,1100],["2018-06-04",8637.76,9234.68,8637.76,9234.68,8170],["2018-06-05",8672.87,9094.23,8637.76,9094.23,69540],["2018-06-06",8707.99,9024.0,8672.87,8672.87,130],["2018-06-07",8918.66,8918.66,8567.54,8813.33,1040],["2018-06-08",8672.87,8672.87,8637.76,8672.87,8210],["2018-06-11",8672.87,8672.87,8672.87,8672.87,0],["2018-06-12",8848.44,8848.44,8672.87,8707.99,2190],["2018-06-13",8707.99,8707.99,8707.99,8707.99,120],["2018-06-14",8637.76,8637.76,8637.76,8637.76,10000],["2018-06-15",8637.76,8743.1,8637.76,8637.76,10030],["2018-06-18",8637.76,8637.76,8637.76,8637.76,5200],["2018-06-19",8637.76,8672.87,8637.76,8637.76,11020],["2018-06-20",8707.99,8707.99,8637.76,8637.76,5130],["2018-06-21",8637.76,8637.76,8637.76,8637.76,0],["2018-06-22",8743.1,9129.34,8427.08,9059.11,980],["2018-06-25",9691.15,9691.15,8637.76,8637.76,150],["2018-06-26",9094.23,9094.23,8427.08,8743.1,6180],["2018-06-27",9094.23,9094.23,8286.63,9094.23,160],["2018-06-28",9445.36,9445.36,8462.2,8672.87,25830],["2018-06-29",9024.0,9024.0,8146.18,8883.55,270],["2018-07-02",8883.55,8883.55,8883.55,8883.55,0],["2018-07-03",8427.08,8707.99,8427.08,8707.99,150],["2018-07-04",8707.99,8707.99,8707.99,8707.99,0],["2018-07-05",8637.76,9094.23,8637.76,8707.99,700],["2018-07-06",9269.79,9269.79,8602.65,8637.76,6000],["2018-07-09",9129.34,9129.34,9129.34,9129.34,100],["2018-07-10",8953.78,8953.78,8953.78,8953.78,10],["2018-07-11",8953.78,8953.78,8953.78,8953.78,0],["2018-07-12",8953.78,8953.78,8953.78,8953.78,0],["2018-07-13",8953.78,8953.78,8953.78,8953.78,0],["2018-07-16",8953.78,8953.78,8953.78,8953.78,0],["2018-07-17",8953.78,8953.78,8953.78,8953.78,0],["2018-07-18",8391.97,8813.33,8391.97,8813.33,430],["2018-07-19",8216.41,8216.41,8216.41,8216.41,4000],["2018-07-20",7689.71,8707.99,7689.71,8707.99,110],["2018-07-23",9199.57,9199.57,8146.18,8146.18,300],["2018-07-24",8427.08,8707.99,8427.08,8707.99,110],["2018-07-25",9234.68,9234.68,8427.08,8427.08,100],["2018-07-26",8743.1,8778.21,8743.1,8778.21,150],["2018-07-27",8778.21,8778.21,8778.21,8778.21,0],["2018-07-30",8778.21,8778.21,8778.21,8778.21,0],["2018-07-31",9094.23,9094.23,8427.08,8988.89,310],["2018-08-01",8953.78,8953.78,8427.08,8427.08,200],["2018-08-02",8707.99,8707.99,7970.62,7970.62,110],["2018-08-03",8497.31,8497.31,7514.15,7514.15,1010],["2018-08-06",8005.73,8005.73,6994.48,8005.73,90],["2018-08-07",8532.42,8532.42,8391.97,8427.08,30],["2018-08-08",8953.78,8953.78,8356.86,8427.08,1510],["2018-08-09",8988.89,8988.89,8427.08,8427.08,130],["2018-08-10",8146.18,8146.18,8146.18,8146.18,4010],["2018-08-13",8427.08,8427.08,7759.94,8251.52,6100],["2018-08-14",8356.86,8356.86,8356.86,8356.86,110],["2018-08-15",7935.5,7935.5,7830.17,7830.17,290],["2018-08-16",8356.86,8356.86,8146.18,8181.29,1290],["2018-08-17",8391.97,8391.97,8391.97,8391.97,10],["2018-08-20",8391.97,8391.97,8391.97,8391.97,0],["2018-08-21",7830.17,8286.63,7830.17,8251.52,120],["2018-08-22",8251.52,8251.52,8251.52,8251.52,0],["2018-08-23",8813.33,8813.33,8813.33,8813.33,10],["2018-08-24",8251.52,8286.63,8251.52,8286.63,290],["2018-08-27",8391.97,8391.97,8391.97,8391.97,1000],["2018-08-28",8391.97,8391.97,8391.97,8391.97,0],["2018-08-29",7865.28,7865.28,7865.28,7865.28,4420],["2018-08-30",8321.75,8321.75,8321.75,8321.75,10],["2018-08-31",8321.75,8321.75,8321.75,8321.75,0],["2018-09-04",8321.75,8321.75,8321.75,8321.75,0],["2018-09-05",8146.18,8216.41,8146.18,8216.41,400],["2018-09-06",8216.41,8216.41,8216.41,8216.41,0],["2018-09-07",8216.41,8216.41,8216.41,8216.41,0],["2018-09-10",8778.21,8778.21,8778.21,8778.21,20],["2018-09-11",9375.13,9375.13,8181.29,8251.52,2120],["2018-09-12",8251.52,8251.52,8251.52,8251.52,0],["2018-09-13",8251.52,8251.52,8251.52,8251.52,0],["2018-09-14",8251.52,8251.52,8251.52,8251.52,0],["2018-09-17",8251.52,8251.52,8251.52,8251.52,0],["2018-09-18",7900.39,8778.21,7724.83,8075.96,1910],["2018-09-19",8637.76,8637.76,8075.96,8356.86,9210],["2018-09-20",8146.18,8356.86,8146.18,8356.86,310],["2018-09-21",8146.18,8146.18,8146.18,8146.18,200],["2018-09-24",8146.18,8146.18,8146.18,8146.18,590],["2018-09-25",8146.18,8146.18,8146.18,8146.18,500],["2018-09-26",8391.97,8391.97,7724.83,8216.41,600],["2018-09-27",8356.86,8427.08,8356.86,8427.08,770],["2018-09-28",8672.87,8672.87,8672.87,8672.87,100],["2018-10-01",8075.96,8707.99,8075.96,8707.99,330],["2018-10-02",8672.87,8778.21,8146.18,8778.21,460],["2018-10-03",9269.79,9269.79,8181.29,8953.78,170],["2018-10-04",8356.86,8356.86,8356.86,8356.86,30040],["2018-10-05",8427.08,8707.99,8427.08,8707.99,20],["2018-10-08",8707.99,8707.99,8707.99,8707.99,0],["2018-10-09",8707.99,8707.99,8707.99,8707.99,0],["2018-10-10",8848.44,8848.44,8146.18,8146.18,77430],["2018-10-11",8427.08,8427.08,7724.83,7724.83,18140],["2018-10-12",8251.52,8251.52,7724.83,8251.52,5120],["2018-10-15",8251.52,8251.52,8251.52,8251.52,0],["2018-10-16",8672.87,8672.87,8672.87,8672.87,500],["2018-10-17",8427.08,8427.08,8075.96,8075.96,8130],["2018-10-18",7759.94,7759.94,7514.15,7514.15,23740],["2018-10-19",7022.57,7724.83,7022.57,7724.83,3170],["2018-10-22",8251.52,8251.52,8251.52,8251.52,20],["2018-10-23",8778.21,8778.21,7724.83,7724.83,34030],["2018-10-24",8181.29,8181.29,7233.25,7233.25,50],["2018-10-25",7724.83,7724.83,7724.83,7724.83,20],["2018-10-26",8216.41,8216.41,7724.83,8216.41,50],["2018-10-29",8427.08,8427.08,7724.83,7724.83,18390],["2018-10-30",8251.52,8251.52,8251.52,8251.52,20],["2018-10-31",8707.99,8707.99,7689.71,7724.83,40],["2018-11-01",8251.52,8251.52,8040.84,8040.84,20],["2018-11-02",8040.84,8040.84,8040.84,8040.84,0],["2018-11-05",7514.15,7514.15,7514.15,7514.15,10],["2018-11-06",7900.39,7900.39,7900.39,7900.39,10],["2018-11-07",7900.39,7900.39,7900.39,7900.39,0],["2018-11-08",7514.15,8286.63,7479.04,8286.63,2500],["2018-11-09",7724.83,8391.97,7724.83,7724.83,520],["2018-11-12",8216.41,8216.41,7338.59,8216.41,30],["2018-11-13",8216.41,8216.41,8216.41,8216.41,0],["2018-11-14",8567.54,8567.54,7654.6,7724.83,770],["2018-11-15",7233.25,7233.25,7233.25,7233.25,30],["2018-11-16",7724.83,7724.83,7127.91,7724.83,170],["2018-11-19",7303.47,7724.83,7303.47,7373.7,30],["2018-11-20",7373.7,7373.7,7373.7,7373.7,410],["2018-11-21",7759.94,7759.94,7092.8,7759.94,30],["2018-11-22",8181.29,8181.29,8181.29,8181.29,30],["2018-11-23",7654.6,7654.6,7654.6,7654.6,300],["2018-11-26",7127.91,7654.6,7127.91,7654.6,20],["2018-11-27",7654.6,7654.6,7654.6,7654.6,0],["2018-11-28",7619.49,7619.49,7373.7,7373.7,15120],["2018-11-29",7724.83,7795.05,6861.05,7795.05,40],["2018-11-30",7795.05,7795.05,7795.05,7795.05,0],["2018-12-03",7795.05,7795.05,7795.05,7795.05,0],["2018-12-04",7795.05,7795.05,7795.05,7795.05,0],["2018-12-05",8075.96,8146.18,7268.36,8075.96,57910],["2018-12-06",7654.6,7654.6,7654.6,7654.6,110],["2018-12-07",7724.83,7724.83,7724.83,7724.83,10],["2018-12-10",8040.84,8040.84,8040.84,8040.84,10],["2018-12-11",8040.84,8040.84,8040.84,8040.84,0],["2018-12-12",8040.84,8040.84,8040.84,8040.84,0],["2018-12-13",7584.38,7584.38,7584.38,7584.38,30],["2018-12-14",7233.25,7514.15,7233.25,7514.15,30],["2018-12-17",7514.15,7514.15,7514.15,7514.15,0],["2018-12-18",7198.13,7689.71,7198.13,7689.71,20],["2018-12-19",8111.07,8111.07,8111.07,8111.07,10],["2018-12-20",8391.97,8391.97,7549.26,7689.71,1030],["2018-12-21",7689.71,7689.71,7689.71,7689.71,0],["2018-12-24",7689.71,7689.71,7689.71,7689.71,0],["2018-12-25",7443.92,7443.92,7443.92,7443.92,1010],["2018-12-26",7724.83,7724.83,7724.83,7724.83,10],["2018-12-27",8040.84,8040.84,7514.15,7514.15,80],["2018-12-28",7514.15,7514.15,7514.15,7514.15,0],["2019-01-02",7198.13,7514.15,7198.13,7514.15,1970],["2019-01-03",7970.62,7970.62,7970.62,7970.62,10],["2019-01-04",7479.04,7549.26,7479.04,7549.26,410],["2019-01-07",7689.71,7689.71,7549.26,7689.71,1880],["2019-01-08",8216.41,8216.41,7689.71,7689.71,80],["2019-01-09",8111.07,8111.07,7268.36,7689.71,490],["2019-01-10",7549.26,7549.26,7549.26,7549.26,1060],["2019-01-11",8075.96,8075.96,8075.96,8075.96,10],["2019-01-14",8462.2,8462.2,8462.2,8462.2,10],["2019-01-15",8462.2,8462.2,8462.2,8462.2,0],["2019-01-16",8462.2,8462.2,8462.2,8462.2,0],["2019-01-17",7900.39,8462.2,7900.39,8462.2,6640],["2019-01-18",8462.2,8462.2,8462.2,8462.2,0],["2019-01-21",8462.2,8462.2,8462.2,8462.2,0],["2019-01-22",8462.2,8462.2,8462.2,8462.2,0],["2019-01-23",8462.2,8462.2,8462.2,8462.2,0],["2019-01-24",8462.2,8462.2,8462.2,8462.2,0],["2019-01-25",8462.2,8462.2,8462.2,8462.2,0],["2019-01-28",8462.2,8462.2,8462.2,8462.2,0],["2019-01-29",8462.2,8462.2,8462.2,8462.2,0],["2019-01-30",8427.08,8427.08,8391.97,8391.97,2010],["2019-01-31",8391.97,8391.97,8391.97,8391.97,1100],["2019-02-01",8391.97,8391.97,8391.97,8391.97,0],["2019-02-11",8075.96,8075.96,8075.96,8075.96,20],["2019-02-12",8602.65,8602.65,8602.65,8602.65,10],["2019-02-13",8602.65,8602.65,8602.65,8602.65,0],["2019-02-14",8146.18,8567.54,8005.73,8567.54,120],["2019-02-15",8216.41,8216.41,8216.41,8216.41,10],["2019-02-18",8672.87,8672.87,7654.6,8075.96,1040],["2019-02-19",8075.96,8075.96,8075.96,8075.96,0],["2019-02-20",8427.08,8427.08,8427.08,8427.08,10],["2019-02-21",7865.28,8391.97,7865.28,8391.97,50],["2019-02-22",8391.97,8391.97,8391.97,8391.97,0],["2019-02-25",8391.97,8391.97,8391.97,8391.97,0],["2019-02-26",8427.08,8427.08,7830.17,7830.17,120],["2019-02-27",8321.75,8321.75,8321.75,8321.75,30],["2019-02-28",7759.94,8356.86,7759.94,8356.86,930],["2019-03-01",8356.86,8356.86,8356.86,8356.86,0],["2019-03-04",7795.05,8075.96,7795.05,8075.96,40610],["2019-03-05",7935.5,7935.5,7724.83,7759.94,1450],["2019-03-06",7759.94,7759.94,7759.94,7759.94,0],["2019-03-07",7759.94,7759.94,7759.94,7759.94,10],["2019-03-08",7759.94,7759.94,7724.83,7724.83,20],["2019-03-11",7724.83,7724.83,7724.83,7724.83,0],["2019-03-12",8005.73,8075.96,8005.73,8075.96,140],["2019-03-13",8075.96,8075.96,8075.96,8075.96,0],["2019-03-14",8075.96,8075.96,8075.96,8075.96,0],["2019-03-15",8181.29,8181.29,8181.29,8181.29,10],["2019-03-18",8181.29,8181.29,8181.29,8181.29,0],["2019-03-19",8181.29,8181.29,8181.29,8181.29,0],["2019-03-20",8181.29,8181.29,8181.29,8181.29,0],["2019-03-21",8181.29,8181.29,8181.29,8181.29,0],["2019-03-22",8181.29,8181.29,8181.29,8181.29,0],["2019-03-25",8005.73,8005.73,8005.73,8005.73,1000],["2019-03-26",8005.73,8005.73,8005.73,8005.73,0],["2019-03-27",8005.73,8005.73,8005.73,8005.73,0],["2019-03-28",7724.83,7724.83,7724.83,7724.83,50],["2019-03-29",7724.83,7724.83,7724.83,7724.83,0],["2019-04-01",7724.83,7724.83,7724.83,7724.83,0],["2019-04-02",7724.83,7724.83,7724.83,7724.83,2950],["2019-04-03",7724.83,7724.83,7724.83,7724.83,0],["2019-04-04",7724.83,7724.83,7724.83,7724.83,0],["2019-04-05",7724.83,7724.83,7724.83,7724.83,10],["2019-04-08",7724.83,7724.83,7724.83,7724.83,10],["2019-04-09",7724.83,7724.83,7724.83,7724.83,1000],["2019-04-10",7724.83,7724.83,7724.83,7724.83,0],["2019-04-11",7724.83,7724.83,7724.83,7724.83,0],["2019-04-12",7724.83,7724.83,7724.83,7724.83,0],["2019-04-16",7724.83,7724.83,7724.83,7724.83,0],["2019-04-17",7724.83,7724.83,7724.83,7724.83,0],["2019-04-18",7724.83,7724.83,7724.83,7724.83,0],["2019-04-19",7865.28,7865.28,7865.28,7865.28,4690],["2019-04-22",7865.28,7865.28,7865.28,7865.28,0],["2019-04-23",7865.28,7865.28,7865.28,7865.28,0],["2019-04-24",7865.28,7865.28,7865.28,7865.28,0],["2019-04-25",7865.28,7865.28,7865.28,7865.28,0],["2019-04-26",7865.28,7865.28,7865.28,7865.28,0],["2019-05-02",7865.28,7865.28,7865.28,7865.28,0],["2019-05-03",7865.28,7865.28,7865.28,7865.28,0],["2019-05-06",7865.28,7865.28,7865.28,7865.28,0],["2019-05-07",7865.28,7865.28,7865.28,7865.28,0],["2019-05-08",7865.28,7865.28,7865.28,7865.28,10],["2019-05-09",7865.28,7865.28,7865.28,7865.28,2000],["2019-05-10",7865.28,7865.28,7865.28,7865.28,0],["2019-05-13",7865.28,7865.28,7865.28,7865.28,0],["2019-05-14",7865.28,7865.28,7865.28,7865.28,0],["2019-05-15",7865.28,7865.28,7865.28,7865.28,0],["2019-05-16",7865.28,7865.28,7865.28,7865.28,0],["2019-05-17",7865.28,7865.28,7865.28,7865.28,0],["2019-05-20",7865.28,7865.28,7865.28,7865.28,0],["2019-05-21",7865.28,7865.28,7865.28,7865.28,0],["2019-05-22",7865.28,7865.28,7865.28,7865.28,0],["2019-05-23",7865.28,7865.28,7865.28,7865.28,0],["2019-05-24",7865.28,7865.28,7865.28,7865.28,0],["2019-05-27",7865.28,7865.28,7865.28,7865.28,0],["2019-05-28",7865.28,7865.28,7865.28,7865.28,0],["2019-05-29",7865.28,7865.28,7865.28,7865.28,0],["2019-05-30",7865.28,7865.28,7865.28,7865.28,0],["2019-05-31",7865.28,7865.28,7865.28,7865.28,0],["2019-06-03",7865.28,7865.28,7865.28,7865.28,0],["2019-06-04",8075.96,8075.96,8075.96,8075.96,10],["2019-06-05",8286.63,8286.63,8286.63,8286.63,10],["2019-06-06",8286.63,8286.63,8286.63,8286.63,0],["2019-06-07",8497.31,8497.31,8497.31,8497.31,10],["2019-06-10",8497.31,8497.31,8497.31,8497.31,0],["2019-06-11",8497.31,8497.31,8497.31,8497.31,0],["2019-06-12",8497.31,8497.31,8497.31,8497.31,0],["2019-06-13",8497.31,8497.31,8497.31,8497.31,0],["2019-06-14",8497.31,8497.31,8497.31,8497.31,0],["2019-06-17",8497.31,8778.21,8497.31,8778.21,8310],["2019-06-18",8216.41,8216.41,8216.41,8216.41,50],["2019-06-19",8497.31,8497.31,8497.31,8497.31,10],["2019-06-20",8146.18,8146.18,7970.62,7970.62,1060],["2019-06-21",7970.62,7970.62,7970.62,7970.62,0],["2019-06-24",7970.62,7970.62,7970.62,7970.62,0],["2019-06-25",7970.62,7970.62,7970.62,7970.62,0],["2019-06-26",7970.62,7970.62,7970.62,7970.62,0],["2019-06-27",8286.63,8286.63,8286.63,8286.63,30],["2019-06-28",8286.63,8286.63,8286.63,8286.63,0],["2019-07-01",8391.97,8427.08,8391.97,8427.08,20],["2019-07-02",7865.28,7865.28,7865.28,7865.28,20],["2019-07-03",7865.28,7865.28,7865.28,7865.28,0],["2019-07-04",7865.28,7865.28,7865.28,7865.28,0],["2019-07-05",7865.28,7865.28,7865.28,7865.28,0],["2019-07-08",7724.83,8391.97,7724.83,8391.97,20],["2019-07-09",8391.97,8391.97,8391.97,8391.97,0],["2019-07-10",8075.96,8075.96,8075.96,8075.96,3500],["2019-07-11",7830.17,8391.97,7724.83,8391.97,390],["2019-07-12",8391.97,8391.97,8391.97,8391.97,0],["2019-07-15",8391.97,8391.97,8391.97,8391.97,0],["2019-07-16",8391.97,8391.97,8391.97,8391.97,0],["2019-07-17",8391.97,8391.97,8391.97,8391.97,0],["2019-07-18",8391.97,8391.97,8391.97,8391.97,0],["2019-07-19",8391.97,8391.97,8391.97,8391.97,0],["2019-07-22",8391.97,8391.97,8391.97,8391.97,0],["2019-07-23",8391.97,8391.97,8391.97,8391.97,0],["2019-07-24",8391.97,8391.97,8391.97,8391.97,0],["2019-07-25",8391.97,8391.97,8391.97,8391.97,0],["2019-07-26",7830.17,7830.17,7830.17,7830.17,6750],["2019-07-29",7830.17,7830.17,7830.17,7830.17,60],["2019-07-30",7830.17,7830.17,7830.17,7830.17,0],["2019-07-31",7830.17,7830.17,7830.17,7830.17,0],["2019-08-01",7830.17,8356.86,7830.17,8356.86,560],["2019-08-02",8356.86,8356.86,8356.86,8356.86,0],["2019-08-05",8321.75,8427.08,8321.75,8427.08,41200],["2019-08-06",8427.08,8427.08,8427.08,8427.08,0],["2019-08-07",8075.96,8075.96,8075.96,8075.96,1000],["2019-08-08",7970.62,7970.62,7865.28,7865.28,100],["2019-08-09",8251.52,8286.63,8251.52,8251.52,5010],["2019-08-12",8251.52,8286.63,8251.52,8251.52,1010],["2019-08-13",8146.18,8146.18,8111.07,8111.07,1010],["2019-08-14",8146.18,8146.18,8111.07,8146.18,2550],["2019-08-15",8075.96,8146.18,8005.73,8005.73,5040],["2019-08-16",8005.73,8216.41,8005.73,8040.84,2280],["2019-08-19",8158.51,8197.74,7962.4,8158.51,10100],["2019-08-20",8119.29,8119.29,7883.95,7883.95,650],["2019-08-21",7883.95,8080.07,7844.72,8040.84,1340],["2019-08-22",8119.29,8197.74,7923.17,8197.74,280],["2019-08-23",8158.51,8276.18,8040.84,8040.84,650],["2019-08-26",8197.74,8197.74,8001.62,8119.29,2020],["2019-08-27",8158.51,8158.51,7562.31,8119.29,220],["2019-08-28",8119.29,8119.29,8119.29,8119.29,500],["2019-08-29",7554.47,8119.29,7554.47,8119.29,210],["2019-08-30",8001.62,8629.2,7554.47,7554.47,5390],["2019-09-03",8001.62,8080.07,8001.62,8080.07,1320],["2019-09-04",8433.08,8629.2,8433.08,8629.2,600],["2019-09-05",9217.55,9217.55,9217.55,9217.55,10],["2019-09-06",8589.97,9805.91,8589.97,8589.97,9800],["2019-09-09",8001.62,8629.2,8001.62,8589.97,3630],["2019-09-10",8001.62,8315.41,8001.62,8236.96,2240],["2019-09-11",8786.09,8786.09,8786.09,8786.09,10],["2019-09-12",8786.09,8786.09,8786.09,8786.09,0],["2019-09-13",8786.09,8786.09,8786.09,8786.09,0],["2019-09-16",8629.2,9374.45,8197.74,8197.74,30],["2019-09-17",7923.17,8746.87,7625.07,7625.07,310],["2019-09-18",8080.07,8080.07,8080.07,8080.07,10],["2019-09-19",8550.75,8550.75,7515.25,8197.74,50],["2019-09-20",8158.51,8433.08,7640.76,8433.08,190],["2019-09-23",7844.72,8197.74,7844.72,7844.72,3510],["2019-09-24",7844.72,7844.72,7381.89,7381.89,20],["2019-09-25",7844.72,7844.72,7060.25,7060.25,120],["2019-09-26",7554.47,7554.47,6573.88,7554.47,320],["2019-09-27",8080.07,8080.07,7060.25,8080.07,80],["2019-09-30",8433.08,8433.08,8393.85,8393.85,110],["2019-10-01",7821.19,8354.63,7821.19,8236.96,1890],["2019-10-02",8354.63,8354.63,7664.3,7664.3,110],["2019-10-03",8197.74,8197.74,7530.94,7530.94,320],["2019-10-04",7083.79,8040.84,7083.79,8040.84,20],["2019-10-07",7530.94,8433.08,7491.71,8433.08,630],["2019-10-08",7844.72,8315.41,7844.72,8315.41,280],["2019-10-09",8315.41,8315.41,8315.41,8315.41,0],["2019-10-10",7734.9,7734.9,7734.9,7734.9,500],["2019-10-11",7240.68,7240.68,7240.68,7240.68,20],["2019-10-14",7742.74,7742.74,6777.84,6777.84,20],["2019-10-15",7248.53,7248.53,6770.0,6817.07,240],["2019-10-16",7287.75,7287.75,6362.07,7287.75,200],["2019-10-17",7797.66,7797.66,6840.6,7797.66,770],["2019-10-18",8236.96,8236.96,8236.96,8236.96,4500],["2019-10-21",8315.41,8786.09,7703.52,8786.09,2730],["2019-10-22",8197.74,9335.22,8197.74,9256.77,19320],["2019-10-23",8629.2,8629.2,8629.2,8629.2,100],["2019-10-24",8040.84,8040.84,8040.84,8040.84,110],["2019-10-25",7695.67,7695.67,7695.67,7695.67,10],["2019-10-28",7695.67,7695.67,7695.67,7695.67,0],["2019-10-29",7170.08,7201.46,7170.08,7201.46,60],["2019-10-30",7107.32,7107.32,7107.32,7107.32,10],["2019-10-31",7107.32,7107.32,7107.32,7107.32,0],["2019-11-01",7107.32,7107.32,7107.32,7107.32,0],["2019-11-04",7107.32,7107.32,7107.32,7107.32,0],["2019-11-05",7601.54,7601.54,7601.54,7601.54,10],["2019-11-06",7601.54,7601.54,7601.54,7601.54,0],["2019-11-07",7460.33,8119.29,7460.33,8119.29,30],["2019-11-08",8236.96,8236.96,7554.47,7554.47,60],["2019-11-11",7554.47,7554.47,7554.47,7554.47,0],["2019-11-12",7554.47,7554.47,7554.47,7554.47,0],["2019-11-13",8080.07,8080.07,8080.07,8080.07,10],["2019-11-14",7546.62,8629.2,7546.62,8629.2,20],["2019-11-15",9217.55,9217.55,9217.55,9217.55,10],["2019-11-18",9217.55,9217.55,9217.55,9217.55,0],["2019-11-19",9217.55,9217.55,9217.55,9217.55,0],["2019-11-20",9845.13,9845.13,8589.97,8589.97,180],["2019-11-21",8589.97,8589.97,8589.97,8589.97,0],["2019-11-22",8589.97,8589.97,8589.97,8589.97,0],["2019-11-25",8001.62,8001.62,8001.62,8001.62,5000],["2019-11-26",8001.62,8001.62,8001.62,8001.62,0],["2019-11-27",7452.49,7452.49,7452.49,7452.49,10],["2019-11-28",7452.49,7452.49,7452.49,7452.49,0],["2019-11-29",7295.59,7962.4,7295.59,7962.4,130],["2019-12-02",8197.74,8197.74,8197.74,8197.74,500],["2019-12-03",8197.74,8197.74,8197.74,8197.74,0],["2019-12-04",7844.72,8746.87,7844.72,7844.72,25010],["2019-12-05",7844.72,7844.72,7844.72,7844.72,0],["2019-12-06",7844.72,7844.72,7844.72,7844.72,0],["2019-12-09",8393.85,8393.85,8393.85,8393.85,50010],["2019-12-10",8589.97,8589.97,8589.97,8589.97,349010],["2019-12-11",8080.07,8589.97,8080.07,8589.97,110],["2019-12-12",8001.62,8589.97,8001.62,8589.97,110],["2019-12-13",8001.62,8080.07,8001.62,8001.62,990],["2019-12-16",7452.49,7452.49,7452.49,7452.49,430530],["2019-12-17",7923.17,7923.17,7923.17,7923.17,200010],["2019-12-18",7844.72,7844.72,7844.72,7844.72,4490],["2019-12-19",8158.51,8158.51,8158.51,8158.51,300],["2019-12-20",8472.3,8472.3,7844.72,7844.72,40],["2019-12-23",8393.85,8393.85,8393.85,8393.85,199010],["2019-12-24",8668.42,8668.42,8668.42,8668.42,10],["2019-12-25",9256.77,9256.77,9256.77,9256.77,10],["2019-12-26",8629.2,8629.2,8629.2,8629.2,10],["2019-12-27",8040.84,8589.97,8040.84,8589.97,520],["2019-12-30",8001.62,8001.62,8001.62,8001.62,10],["2019-12-31",7962.4,7962.4,7468.18,7468.18,120],["2020-01-02",6958.27,7836.88,6958.27,7836.88,2230],["2020-01-03",7836.88,7836.88,7303.44,7303.44,20],["2020-01-06",7303.44,7303.44,7303.44,7303.44,0],["2020-01-07",7303.44,7303.44,7075.94,7075.94,20],["2020-01-08",6973.96,6973.96,6973.96,6973.96,10],["2020-01-09",6973.96,6973.96,6973.96,6973.96,10],["2020-01-10",6973.96,6973.96,6973.96,6973.96,0],["2020-01-13",6495.43,6495.43,6495.43,6495.43,280],["2020-01-14",6495.43,6495.43,6495.43,6495.43,0],["2020-01-15",6495.43,6495.43,6495.43,6495.43,0],["2020-01-16",6942.58,6942.58,6942.58,6942.58,10],["2020-01-17",7146.54,7146.54,7146.54,7146.54,10],["2020-01-20",7146.54,7146.54,7146.54,7146.54,0],["2020-01-21",7146.54,7146.54,7146.54,7146.54,0],["2020-01-22",7146.54,7146.54,7146.54,7146.54,0],["2020-01-30",7640.76,7640.76,6675.86,7640.76,270],["2020-01-31",7107.32,8158.51,7107.32,8158.51,40],["2020-02-03",7593.69,8354.63,7593.69,8354.63,470],["2020-02-04",7774.12,7781.97,7774.12,7781.97,660],["2020-02-05",7256.37,7256.37,7256.37,7256.37,10],["2020-02-06",7068.1,7758.43,7068.1,7758.43,20],["2020-02-07",7224.99,8276.18,7224.99,7224.99,30],["2020-02-10",7727.05,7727.05,7272.06,7272.06,50],["2020-02-11",7272.06,7272.06,7272.06,7272.06,0],["2020-02-12",6777.84,7774.12,6777.84,6832.75,790],["2020-02-13",7295.59,7295.59,6848.44,6848.44,110],["2020-02-14",6926.89,7295.59,6926.89,7295.59,20],["2020-02-17",7805.5,7805.5,7805.5,7805.5,10],["2020-02-18",7452.49,7452.49,7452.49,7452.49,50],["2020-02-19",7068.1,7068.1,7068.1,7068.1,10],["2020-02-20",7068.1,7068.1,7068.1,7068.1,0],["2020-02-21",7562.31,7562.31,7562.31,7562.31,40],["2020-02-24",7044.56,7044.56,7044.56,7044.56,10],["2020-02-25",7044.56,7044.56,7044.56,7044.56,0],["2020-02-26",7044.56,7044.56,7044.56,7044.56,0],["2020-02-27",7044.56,7044.56,7044.56,7044.56,0],["2020-02-28",6707.24,6707.24,6707.24,6707.24,10],["2020-03-02",7162.23,7162.23,7162.23,7162.23,500],["2020-03-03",7656.45,7656.45,7656.45,7656.45,110],["2020-03-04",7656.45,7656.45,7656.45,7656.45,0],["2020-03-05",7656.45,7656.45,7656.45,7656.45,0],["2020-03-06",8158.51,8158.51,8158.51,8158.51,10],["2020-03-09",7593.69,7593.69,7593.69,7593.69,1080],["2020-03-10",7193.61,7193.61,7193.61,7193.61,10],["2020-03-11",7687.83,7687.83,6707.24,6707.24,50240],["2020-03-12",7170.08,7170.08,7170.08,7170.08,100010],["2020-03-13",6675.86,7295.59,6675.86,7138.7,50250],["2020-03-16",7217.15,7217.15,6652.33,6652.33,210],["2020-03-17",6770.0,6770.0,6770.0,6770.0,10],["2020-03-18",7232.84,7232.84,7232.84,7232.84,10],["2020-03-19",6730.77,7727.05,6730.77,6793.53,50],["2020-03-20",6793.53,6793.53,6793.53,6793.53,0],["2020-03-23",6322.85,6322.85,6322.85,6322.85,20],["2020-03-24",6322.85,6322.85,6322.85,6322.85,0],["2020-03-25",6322.85,6322.85,6322.85,6322.85,0],["2020-03-26",6322.85,6322.85,6322.85,6322.85,0],["2020-03-27",6322.85,6322.85,6322.85,6322.85,0],["2020-03-30",6511.12,6762.15,5883.54,6275.78,2120],["2020-03-31",6715.08,6715.08,5844.32,6699.39,4050],["2020-04-01",6236.56,7162.23,6236.56,6275.78,640],["2020-04-03",6707.24,6707.24,5844.32,5891.39,2180],["2020-04-06",5491.31,5844.32,5491.31,5514.84,4350],["2020-04-07",5514.84,5891.39,5177.52,5891.39,2930],["2020-04-08",5499.15,6267.93,5499.15,6267.93,40],["2020-04-09",5836.47,6244.4,5836.47,5844.32,120],["2020-04-10",5844.32,5844.32,5844.32,5844.32,30],["2020-04-13",6228.71,6228.71,5812.94,5812.94,520],["2020-04-14",5412.86,5499.15,5412.86,5499.15,1810],["2020-04-15",5514.84,5883.54,5514.84,5883.54,5180],["2020-04-16",6236.56,6236.56,5742.34,5742.34,280],["2020-04-17",5946.3,5954.15,5930.61,5954.15,1230],["2020-04-20",5750.18,6291.47,5750.18,6291.47,4460],["2020-04-21",6275.78,6275.78,6275.78,6275.78,10],["2020-04-22",6275.78,6275.78,6275.78,6275.78,50],["2020-04-23",6566.03,6566.03,5836.47,5891.39,50],["2020-04-24",6111.04,6111.04,5883.54,5883.54,560],["2020-04-27",5883.54,6267.93,5883.54,6267.93,110],["2020-04-28",6267.93,6267.93,6267.93,6267.93,0],["2020-04-29",5883.54,6699.39,5883.54,6699.39,1030],["2020-05-04",6236.56,6236.56,6236.56,6236.56,6020],["2020-05-05",5891.39,5891.39,5891.39,5891.39,10],["2020-05-06",6267.93,6267.93,6267.93,6267.93,10],["2020-05-07",6260.09,6260.09,6260.09,6260.09,10],["2020-05-08",6581.72,6683.71,6275.78,6628.79,920],["2020-05-11",6628.79,7052.41,6197.33,6973.96,1150],["2020-05-12",6487.59,6973.96,6487.59,6966.12,540],["2020-05-13",7444.64,7444.64,6511.12,7366.2,1460],["2020-05-14",6856.29,7342.66,6856.29,6856.29,1500],["2020-05-15",6393.45,6848.44,6393.45,6393.45,190],["2020-05-18",6722.93,6722.93,6118.88,6464.05,90],["2020-05-19",6456.21,6856.29,6283.62,6511.12,130],["2020-05-20",6322.85,6895.51,6322.85,6432.67,420],["2020-05-21",6362.07,6817.07,6362.07,6424.83,810],["2020-05-22",6777.84,6777.84,6275.78,6511.12,580],["2020-05-25",6832.75,6832.75,6385.61,6581.72,40],["2020-05-26",6283.62,6589.57,6126.73,6589.57,330],["2020-05-27",6817.07,6817.07,6354.23,6511.12,3120],["2020-05-28",6856.29,6856.29,6118.88,6511.12,60],["2020-05-29",6401.3,6566.03,6401.3,6566.03,60],["2020-06-01",6660.17,6660.17,6432.67,6432.67,740],["2020-06-02",6511.12,6511.12,6432.67,6432.67,1310],["2020-06-03",6354.23,6424.83,6275.78,6424.83,1040],["2020-06-04",6393.45,6464.05,6275.78,6275.78,460],["2020-06-05",6354.23,6511.12,6275.78,6432.67,2000],["2020-06-08",6362.07,6566.03,6362.07,6566.03,20],["2020-06-09",6566.03,6566.03,6566.03,6566.03,100],["2020-06-10",6111.04,6503.28,6111.04,6401.3,110],["2020-06-11",6432.67,6628.79,6283.62,6503.28,5150],["2020-06-12",6958.27,6958.27,6503.28,6503.28,5650],["2020-06-15",6503.28,6503.28,6503.28,6503.28,0],["2020-06-16",6817.07,6817.07,6817.07,6817.07,10],["2020-06-17",6346.38,6817.07,6346.38,6746.46,1110],["2020-06-18",6440.52,6660.17,6393.45,6432.67,340],["2020-06-19",6432.67,6432.67,6432.67,6432.67,0],["2020-06-22",6354.23,6432.67,5985.52,6424.83,1180],["2020-06-23",6864.13,6864.13,6354.23,6503.28,50],["2020-06-24",6895.51,6895.51,6205.18,6660.17,30],["2020-06-25",6801.38,6801.38,6197.33,6275.78,550],["2020-06-26",6275.78,6275.78,6275.78,6275.78,0],["2020-06-29",6001.21,6001.21,6001.21,6001.21,60],["2020-06-30",6001.21,6409.14,5585.44,6409.14,640],["2020-07-01",6660.17,6660.17,5969.84,6432.67,50],["2020-07-02",6660.17,6660.17,5985.52,6197.33,50],["2020-07-03",6009.06,6009.06,5883.54,5883.54,420],["2020-07-06",6291.47,6291.47,6291.47,6291.47,30],["2020-07-07",6275.78,6275.78,5867.85,5867.85,150],["2020-07-08",5867.85,6275.78,5867.85,5899.23,590],["2020-07-09",6307.16,6307.16,5930.61,5930.61,20],["2020-07-10",6307.16,6307.16,5773.72,5773.72,20],["2020-07-13",6126.73,6173.8,5499.15,5734.49,140],["2020-07-14",5734.49,5734.49,5734.49,5734.49,0],["2020-07-15",5381.48,5381.48,5381.48,5381.48,10],["2020-07-16",5758.03,5758.03,5106.92,5758.03,120],["2020-07-17",5805.1,6142.42,5805.1,6134.57,170],["2020-07-20",6542.5,6542.5,6048.28,6424.83,630],["2020-07-21",6511.12,6511.12,6126.73,6424.83,120],["2020-07-22",5977.68,6777.84,5977.68,6118.88,330],["2020-07-23",6118.88,6118.88,6118.88,6118.88,0],["2020-07-24",6118.88,6118.88,5883.54,5883.54,110],["2020-07-27",5883.54,5883.54,5883.54,5883.54,0],["2020-07-28",5875.7,6267.93,5844.32,6267.93,960],["2020-07-29",5883.54,6189.49,5836.47,6189.49,2710],["2020-07-30",5805.1,5805.1,5805.1,5805.1,10],["2020-07-31",5616.82,5616.82,5616.82,5616.82,10],["2020-08-03",5616.82,5616.82,5616.82,5616.82,0],["2020-08-04",5805.1,5946.3,5656.05,5805.1,560],["2020-08-05",5412.86,6181.64,5412.86,5569.75,80],["2020-08-06",5656.05,5946.3,5656.05,5946.3,150],["2020-08-07",6346.38,6346.38,6346.38,6346.38,10],["2020-08-10",6354.23,6354.23,6354.23,6354.23,3220],["2020-08-11",6660.17,6660.17,6126.73,6354.23,170],["2020-08-12",6793.53,6793.53,6283.62,6283.62,1590],["2020-08-13",6354.23,6354.23,6283.62,6354.23,720],["2020-08-14",6424.83,6777.84,6354.23,6589.57,5030],["2020-08-17",6958.27,6966.12,6668.02,6668.02,6520],["2020-08-18",6746.46,6746.46,6668.02,6668.02,1870],["2020-08-19",6668.02,6746.46,6668.02,6668.02,2270],["2020-08-20",6668.02,7060.25,6668.02,6973.96,15150],["2020-08-21",7154.99,7154.99,6973.96,7034.3,4630],["2020-08-24",6551.56,7232.57,6551.56,7146.37,2040],["2020-08-25",6905.0,7103.27,6810.17,6810.17,580],["2020-08-26",6810.17,7094.65,6491.21,7086.03,310],["2020-08-27",7060.16,7060.16,6689.48,7025.68,90],["2020-08-28",7025.68,7025.68,6637.76,6956.72,11730],["2020-08-31",6586.04,7034.3,6586.04,7034.3,150],["2020-09-01",6542.94,7042.92,6542.94,6965.34,4270],["2020-09-03",6568.8,6939.48,6568.8,6801.55,280],["2020-09-04",6973.96,6973.96,6956.72,6956.72,470],["2020-09-07",6844.65,6844.65,6844.65,6844.65,10],["2020-09-08",6680.86,6680.86,6680.86,6680.86,70],["2020-09-09",6680.86,6680.86,6672.24,6680.86,8440],["2020-09-10",6551.56,6551.56,6551.56,6551.56,10],["2020-09-11",6827.41,6827.41,6827.41,6827.41,0],["2020-09-14",6973.96,6973.96,6560.18,6560.18,180],["2020-09-15",6560.18,6560.18,6560.18,6560.18,0],["2020-09-16",6568.8,6723.97,6568.8,6723.97,2010],["2020-09-17",6603.28,6603.28,6586.04,6586.04,1200],["2020-09-18",6887.76,6887.76,6810.17,6810.17,410],["2020-09-21",6732.59,6801.55,6723.97,6801.55,120],["2020-09-22",6801.55,6801.55,6801.55,6801.55,0],["2020-09-23",6327.42,6801.55,6327.42,6465.35,850],["2020-09-24",6715.35,6715.35,6060.19,6060.19,20],["2020-09-25",6482.59,6482.59,6206.74,6482.59,1120],["2020-09-28",6292.94,6637.76,6292.94,6482.59,1750],["2020-09-29",6706.73,6706.73,6491.21,6491.21,20],["2020-09-30",6810.17,6810.17,6155.02,6577.42,960],["2020-10-01",6577.42,6637.76,6577.42,6637.76,120],["2020-10-02",6594.66,6594.66,6594.66,6594.66,100],["2020-10-05",6594.66,6594.66,6594.66,6594.66,0],["2020-10-06",6517.07,6594.66,6137.77,6586.04,3930],["2020-10-07",6301.56,6379.15,6301.56,6379.15,2410],["2020-10-08",6379.15,6379.15,6379.15,6379.15,450],["2020-10-09",6379.15,6379.15,6310.18,6336.05,6500],["2020-10-12",6344.67,6379.15,6344.67,6379.15,1050],["2020-10-13",6336.05,6379.15,6336.05,6379.15,940],["2020-10-14",6379.15,6379.15,6034.33,6077.43,3520],["2020-10-15",6370.53,6370.53,6370.53,6370.53,0],["2020-10-16",6370.53,6370.53,6370.53,6370.53,190],["2020-10-19",6129.15,6396.39,6111.91,6396.39,2310],["2020-10-20",6551.56,6551.56,6551.56,6551.56,0],["2020-10-21",6111.91,6111.91,6111.91,6111.91,1010],["2020-10-22",6042.95,6206.74,6042.95,6206.74,750],["2020-10-23",6172.26,6336.05,6172.26,6336.05,980],["2020-10-26",6215.36,6215.36,6198.12,6198.12,1490],["2020-10-27",6206.74,6370.53,6206.74,6370.53,110],["2020-10-28",6370.53,6370.53,6370.53,6370.53,10],["2020-10-29",6129.15,6129.15,6129.15,6129.15,100],["2020-10-30",6129.15,6129.15,6129.15,6129.15,0],["2020-11-02",6439.49,6439.49,6439.49,6439.49,10],["2020-11-03",6034.33,6370.53,6034.33,6370.53,1270],["2020-11-04",6379.15,6379.15,6379.15,6379.15,30],["2020-11-05",6292.94,6292.94,6292.94,6292.94,120],["2020-11-06",6292.94,6292.94,6292.94,6292.94,0],["2020-11-09",6292.94,6292.94,6292.94,6292.94,0],["2020-11-10",5861.92,6379.15,5853.3,6379.15,610],["2020-11-11",6379.15,6379.15,6379.15,6379.15,0],["2020-11-12",6379.15,6379.15,6379.15,6379.15,0],["2020-11-13",6042.95,6042.95,5948.12,5956.74,580],["2020-11-16",6284.32,6370.53,6275.7,6370.53,3340],["2020-11-17",6370.53,6370.53,6370.53,6370.53,0],["2020-11-18",6422.25,6810.17,6146.39,6810.17,1450],["2020-11-19",6465.35,6465.35,6465.35,6465.35,10],["2020-11-20",6887.76,6887.76,6887.76,6887.76,10],["2020-11-23",6801.55,7336.02,6801.55,7327.4,1250],["2020-11-24",7749.8,7749.8,6818.79,7741.18,30],["2020-11-25",7741.18,7741.18,7741.18,7741.18,0],["2020-11-26",7206.71,7206.71,7206.71,7206.71,190],["2020-11-27",7663.6,7663.6,6715.35,6715.35,1270],["2020-11-30",6249.84,7180.85,6249.84,7180.85,3450],["2020-12-01",7680.84,7680.84,6680.86,6680.86,1230],["2020-12-02",6680.86,7146.37,6292.94,6336.05,650],["2020-12-03",6723.97,6775.69,6723.97,6775.69,1860],["2020-12-04",6775.69,7249.81,6775.69,7249.81,5050],["2020-12-07",7404.98,7499.81,7241.19,7336.02,7360],["2020-12-08",6827.41,7844.63,6827.41,7758.42,10940],["2020-12-09",7758.42,8163.58,7758.42,7844.63,550],["2020-12-10",7844.63,7844.63,7844.63,7844.63,0],["2020-12-11",7301.54,7758.42,7301.54,7310.16,1060],["2020-12-14",7310.16,7310.16,6896.38,7284.3,750],["2020-12-15",7241.19,7749.8,7241.19,7749.8,210],["2020-12-16",7267.06,7267.06,7258.44,7258.44,230],["2020-12-17",7758.42,7758.42,7758.42,7758.42,3000],["2020-12-18",7749.8,7758.42,7749.8,7758.42,2000],["2020-12-21",7758.42,7758.42,7758.42,7758.42,2000],["2020-12-22",7758.42,8301.51,7758.42,8275.65,6640],["2020-12-23",8792.88,8835.98,8792.88,8835.98,7610],["2020-12-24",9353.21,9353.21,9353.21,9353.21,20],["2020-12-25",8706.67,8706.67,8706.67,8706.67,10],["2020-12-28",8706.67,8792.88,8103.24,8792.88,5520],["2020-12-29",8792.88,8792.88,8792.88,8792.88,0],["2020-12-30",8792.88,8792.88,8792.88,8792.88,0],["2020-12-31",8620.47,8620.47,8189.45,8620.47,350],["2021-01-04",8620.47,8620.47,8017.04,8017.04,3200],["2021-01-05",8017.04,8025.66,8017.04,8025.66,700],["2021-01-06",8025.66,8025.66,8025.66,8025.66,0],["2021-01-07",8560.13,8585.99,8560.13,8585.99,2000],["2021-01-08",8577.37,9180.8,8577.37,9180.8,14600],["2021-01-11",8620.47,8620.47,8542.89,8542.89,20000],["2021-01-12",8965.29,8965.29,8965.29,8965.29,21900],["2021-01-13",8965.29,8965.29,8965.29,8965.29,0],["2021-01-14",8965.29,8965.29,8965.29,8965.29,0],["2021-01-15",8922.19,8965.29,8361.86,8965.29,8100],["2021-01-18",8611.85,8965.29,8560.13,8560.13,7700],["2021-01-19",8560.13,8560.13,8560.13,8560.13,0],["2021-01-20",8560.13,8560.13,8560.13,8560.13,0],["2021-01-21",8922.19,9137.7,8922.19,9137.7,18000],["2021-01-22",9137.7,9223.9,9051.49,9137.7,45400],["2021-01-25",9137.7,9137.7,9137.7,9137.7,28500],["2021-01-26",8499.78,8517.02,8499.78,8508.4,1300],["2021-01-27",8508.4,8508.4,8508.4,8508.4,500],["2021-01-28",7913.59,8620.47,7913.59,7913.59,4400],["2021-01-29",8465.3,8465.3,8456.68,8465.3,10600],["2021-02-01",8017.04,8051.52,8017.04,8051.52,1100],["2021-02-02",8594.61,8611.85,8448.06,8611.85,19500],["2021-02-03",8611.85,8611.85,8611.85,8611.85,0],["2021-02-04",8611.85,8611.85,8611.85,8611.85,0],["2021-02-05",9008.39,9180.8,9008.39,9008.39,5300],["2021-02-08",9008.39,9008.39,9008.39,9008.39,0],["2021-02-09",8922.19,8922.19,8922.19,8922.19,900],["2021-02-17",8922.19,9482.52,8327.37,9482.52,1800],["2021-02-18",9482.52,9482.52,9396.31,9439.41,1500],["2021-02-19",9396.31,9396.31,8792.88,8792.88,4100],["2021-02-22",8706.67,8706.67,8620.47,8620.47,10400],["2021-02-23",8198.07,8198.07,8198.07,8198.07,100],["2021-02-24",8292.89,8318.75,8275.65,8275.65,1800],["2021-02-25",8439.44,8835.98,8439.44,8835.98,2500],["2021-02-26",9223.9,9223.9,8465.3,9137.7,4200],["2021-03-01",9094.6,9741.13,9094.6,9741.13,3800],["2021-03-02",9094.6,9611.82,9094.6,9611.82,2900],["2021-03-03",9051.49,9568.72,9051.49,9568.72,1400],["2021-03-04",9482.52,9482.52,8965.29,9482.52,12500],["2021-03-05",9482.52,9482.52,9482.52,9482.52,0],["2021-03-08",8965.29,8965.29,8965.29,8965.29,1400],["2021-03-09",8965.29,8965.29,8965.29,8965.29,200],["2021-03-10",8456.68,8456.68,8456.68,8456.68,200],["2021-03-11",8879.08,9008.39,8879.08,9008.39,6300],["2021-03-12",9094.6,9482.52,9094.6,9482.52,4200],["2021-03-15",9482.52,9482.52,9439.41,9482.52,7000],["2021-03-16",8835.98,8835.98,8835.98,8835.98,100],["2021-03-17",8835.98,8965.29,8835.98,8965.29,2400],["2021-03-18",8965.29,9439.41,8749.78,8749.78,2400],["2021-03-19",8749.78,8749.78,8749.78,8749.78,0],["2021-03-22",8749.78,8749.78,8749.78,8749.78,0],["2021-03-23",8749.78,8749.78,8137.72,8749.78,20300],["2021-03-24",8706.67,8749.78,8706.67,8749.78,2100],["2021-03-25",8749.78,8749.78,8749.78,8749.78,0],["2021-03-26",8749.78,8749.78,8706.67,8706.67,600],["2021-03-29",8663.57,8663.57,8361.86,8361.86,4600],["2021-03-30",8284.27,8361.86,8284.27,8361.86,200],["2021-03-31",8361.86,8361.86,8361.86,8361.86,100],["2021-04-01",8189.45,8525.64,8189.45,8525.64,3700],["2021-04-02",8275.65,8275.65,8275.65,8275.65,1000],["2021-04-05",8663.57,8749.78,8663.57,8749.78,500],["2021-04-06",8620.47,8620.47,8620.47,8620.47,1000],["2021-04-07",8284.27,8284.27,8284.27,8284.27,100],["2021-04-08",8284.27,8284.27,8284.27,8284.27,0],["2021-04-09",8284.27,8284.27,8284.27,8284.27,0],["2021-04-12",8284.27,8620.47,8284.27,8620.47,3800],["2021-04-13",8594.61,8749.78,8594.61,8594.61,800],["2021-04-14",8603.23,8611.85,8603.23,8611.85,1100],["2021-04-15",8611.85,8611.85,8611.85,8611.85,100],["2021-04-16",8120.48,8120.48,8111.86,8111.86,700],["2021-04-19",8198.07,8232.55,8189.45,8189.45,2000],["2021-04-20",8189.45,8448.06,8189.45,8448.06,2100],["2021-04-22",8448.06,8448.06,8448.06,8448.06,300],["2021-04-23",7870.49,7870.49,7870.49,7870.49,100],["2021-04-26",8103.24,8103.24,7887.73,8103.24,700],["2021-04-27",7542.91,8189.45,7542.91,7568.77,400],["2021-04-28",7758.42,8094.62,7758.42,8017.04,2400],["2021-04-29",7930.83,7930.83,7930.83,7930.83,1000],["2021-05-04",7594.63,7594.63,7413.6,7413.6,500],["2021-05-05",7413.6,7413.6,7413.6,7413.6,0],["2021-05-06",7413.6,7413.6,7327.4,7327.4,300],["2021-05-07",7327.4,7327.4,7327.4,7327.4,0],["2021-05-10",7499.81,7836.01,7499.81,7758.42,8200],["2021-05-11",7758.42,7758.42,7758.42,7758.42,0],["2021-05-12",8017.04,8189.45,7249.81,7249.81,2100],["2021-05-13",7292.92,7749.8,7292.92,7749.8,18400],["2021-05-14",7844.63,7844.63,7336.02,7336.02,2400],["2021-05-17",7758.42,7844.63,7353.26,7844.63,2700],["2021-05-18",7836.01,7836.01,7836.01,7836.01,4900],["2021-05-19",7422.22,7422.22,7422.22,7422.22,100],["2021-05-20",7422.22,7422.22,7422.22,7422.22,300],["2021-05-21",7430.84,7430.84,7413.6,7430.84,400],["2021-05-24",7758.42,7939.45,7758.42,7930.83,500],["2021-05-25",7930.83,7930.83,7922.21,7930.83,2400],["2021-05-26",7413.6,7594.63,7413.6,7594.63,1400],["2021-05-27",7758.42,7758.42,7422.22,7758.42,1000],["2021-05-28",7758.42,7758.42,7758.42,7758.42,1000],["2021-05-31",7930.83,7930.83,7930.83,7930.83,100],["2021-06-01",7844.63,7844.63,7758.42,7844.63,1100],["2021-06-02",7844.63,7930.83,7844.63,7930.83,200],["2021-06-03",8439.44,8439.44,7844.63,7844.63,1400],["2021-06-04",7844.63,7844.63,7758.42,7844.63,4900],["2021-06-07",7836.01,7930.83,7836.01,7836.01,400],["2021-06-08",7836.01,7836.01,7836.01,7836.01,400],["2021-06-09",7758.42,7844.63,7387.74,7758.42,6500],["2021-06-10",7586.01,7586.01,7387.74,7387.74,200],["2021-06-11",7672.22,7887.73,7586.01,7887.73,2800],["2021-06-14",7887.73,8275.65,7413.6,7413.6,600],["2021-06-15",7422.22,7749.8,7422.22,7749.8,6000],["2021-06-16",7249.81,7930.83,7249.81,7758.42,2500],["2021-06-17",7249.81,7758.42,7249.81,7422.22,600],["2021-06-18",7422.22,7422.22,7422.22,7422.22,0],["2021-06-21",7422.22,7422.22,7422.22,7422.22,0],["2021-06-22",7844.63,7939.45,7844.63,7930.83,5800],["2021-06-23",7922.21,7930.83,7922.21,7930.83,300],["2021-06-24",8482.54,8482.54,8198.07,8198.07,700],["2021-06-25",8198.07,8198.07,8198.07,8198.07,100],["2021-06-28",7861.87,7870.49,7861.87,7870.49,500],["2021-06-29",7517.05,8413.58,7517.05,8413.58,5200],["2021-06-30",8413.58,8413.58,8413.58,8413.58,100],["2021-07-01",8413.58,8413.58,8413.58,8413.58,0],["2021-07-02",7844.63,8965.29,7844.63,8448.06,7800],["2021-07-05",8103.24,8189.45,8103.24,8189.45,300],["2021-07-06",7680.84,7680.84,7672.22,7672.22,600],["2021-07-07",7672.22,7672.22,7672.22,7672.22,0],["2021-07-08",7672.22,8189.45,7137.75,8189.45,5500],["2021-07-09",8189.45,8189.45,8189.45,8189.45,0],["2021-07-12",7620.5,7620.5,7620.5,7620.5,100],["2021-07-13",7586.01,7586.01,7586.01,7586.01,1800],["2021-07-14",7586.01,7586.01,7586.01,7586.01,0],["2021-07-15",8111.86,8111.86,8111.86,8111.86,3500],["2021-07-16",8111.86,8111.86,8111.86,8111.86,0],["2021-07-19",8111.86,8111.86,7551.53,7551.53,300],["2021-07-20",7586.01,7586.01,7586.01,7586.01,100],["2021-07-21",8111.86,8111.86,8111.86,8111.86,200],["2021-07-22",8017.04,8017.04,7603.25,7603.25,600],["2021-07-23",7603.25,7603.25,7603.25,7603.25,0],["2021-07-26",7603.25,7603.25,7603.25,7603.25,0],["2021-07-27",7603.25,8129.1,7603.25,7603.25,400],["2021-07-28",7603.25,7603.25,7603.25,7603.25,0],["2021-07-29",7603.25,8008.42,7603.25,8008.42,300],["2021-07-30",8008.42,8008.42,8008.42,8008.42,0],["2021-08-02",7448.09,7499.81,7448.09,7499.81,200],["2021-08-03",7499.81,7499.81,7499.81,7499.81,0],["2021-08-04",7499.81,7499.81,7499.81,7499.81,0],["2021-08-05",7499.81,7836.01,7499.81,7836.01,1200],["2021-08-06",7836.01,7836.01,7836.01,7836.01,0],["2021-08-09",7836.01,7836.01,7836.01,7836.01,0],["2021-08-10",7680.84,7680.84,7672.22,7672.22,2300],["2021-08-11",8189.45,8206.69,8189.45,8206.69,8300],["2021-08-12",8206.69,8206.69,8206.69,8206.69,0],["2021-08-13",8749.78,8749.78,7930.83,8749.78,16700],["2021-08-16",8965.29,9137.7,8749.78,9137.7,21000],["2021-08-17",9051.49,9482.52,9051.49,9396.31,8100],["2021-08-18",8879.08,9137.7,8792.88,9137.7,6500],["2021-08-19",8663.57,9051.49,8577.37,8663.57,1900],["2021-08-20",8663.57,9051.49,8663.57,8706.67,4600],["2021-08-23",8706.67,9051.49,8706.67,9051.49,7100],["2021-08-24",9223.9,9223.9,8749.78,8792.88,3000],["2021-08-25",9310.11,9310.11,8663.57,9223.9,3900],["2021-08-26",9307.76,9317.07,9307.76,9317.07,2600],["2021-08-27",9503.41,9503.41,8730.1,8767.37,5400],["2021-08-30",8786.0,9130.73,8786.0,9121.41,1300],["2021-08-31",9130.73,9130.73,8944.39,9093.46,11100],["2021-09-01",8860.54,9074.83,8851.22,9056.2,8800],["2021-09-06",8804.63,9046.88,8758.05,8944.39,6900],["2021-09-07",8944.39,8944.39,8944.39,8944.39,1500],["2021-09-08",8804.63,8804.63,8804.63,8804.63,100],["2021-09-09",8776.68,8925.76,8776.68,8925.76,500],["2021-09-10",8776.68,8944.39,8776.68,8897.8,500],["2021-09-13",8897.8,8897.8,8786.0,8860.54,600],["2021-09-14",8823.27,8851.22,8804.63,8851.22,6400],["2021-09-15",8944.39,8944.39,8776.68,8813.95,1300],["2021-09-16",8813.95,8860.54,8804.63,8813.95,3000],["2021-09-17",8813.95,8935.07,8804.63,8907.12,4800],["2021-09-20",8888.49,9289.12,8888.49,9112.1,5700],["2021-09-21",9028.24,9084.15,9028.24,9084.15,900],["2021-09-22",9093.46,9223.9,8972.34,9223.9,6400],["2021-09-23",9317.07,9503.41,9223.9,9233.22,16100],["2021-09-24",9503.41,9503.41,9233.22,9317.07,3900],["2021-09-27",9596.59,9596.59,8879.17,8879.17,3600],["2021-09-28",8767.37,8804.63,8767.37,8804.63,300],["2021-09-29",8804.63,8860.54,8804.63,8804.63,2300],["2021-09-30",8860.54,8860.54,8804.63,8804.63,1000],["2021-10-01",9317.07,9317.07,8804.63,8813.95,16900],["2021-10-04",8813.95,9214.59,8813.95,9214.59,200],["2021-10-05",9130.73,9130.73,8860.54,8953.71,3100],["2021-10-06",8953.71,9028.24,8953.71,8953.71,700],["2021-10-07",9074.83,9177.32,9074.83,9177.32,10200],["2021-10-08",9037.56,9177.32,9037.56,9177.32,2300],["2021-10-11",9223.9,9223.9,9177.32,9177.32,300],["2021-10-12",9168.0,9168.0,9168.0,9168.0,100],["2021-10-13",9149.37,9158.68,9149.37,9158.68,300],["2021-10-14",8851.22,9130.73,8851.22,9130.73,600],["2021-10-15",9121.41,9130.73,8963.02,9130.73,4200],["2021-10-18",9130.73,9410.24,9130.73,9317.07,11300],["2021-10-19",9317.07,9410.24,9317.07,9410.24,11200],["2021-10-20",9410.24,9410.24,9130.73,9317.07,21900],["2021-10-21",9456.83,9456.83,9456.83,9456.83,61720],["2021-10-22",9550.0,9550.0,9503.41,9503.41,20200],["2021-10-25",9503.41,9503.41,9503.41,9503.41,0],["2021-10-26",9456.83,9456.83,9456.83,9456.83,200],["2021-10-27",9456.83,9456.83,9223.9,9261.17,1800],["2021-10-28",9317.07,9410.24,9317.07,9410.24,400],["2021-10-29",9410.24,9410.24,9410.24,9410.24,0],["2021-11-01",9410.24,9410.24,8879.17,9317.07,1600],["2021-11-02",9410.24,9503.41,9140.05,9363.66,7700],["2021-11-03",9410.24,9456.83,9410.24,9410.24,4500],["2021-11-04",9317.07,9410.24,9317.07,9410.24,2900],["2021-11-05",9410.24,9410.24,9410.24,9410.24,1400],["2021-11-08",9503.41,9503.41,9410.24,9410.24,2100],["2021-11-09",9410.24,9596.59,9410.24,9596.59,7900],["2021-11-10",9596.59,10015.85,9596.59,10015.85,15300],["2021-11-11",10248.78,10248.78,9596.59,9876.1,24200],["2021-11-12",10248.78,10248.78,9782.93,10248.78,28300],["2021-11-15",10202.2,10714.63,9969.27,10248.78,23000],["2021-11-16",10248.78,10621.46,10248.78,10248.78,19400],["2021-11-17",10015.85,10248.78,9969.27,10015.85,31300],["2021-11-18",10015.85,10248.78,10015.85,10109.02,8200],["2021-11-19",10109.02,10248.78,10109.02,10248.78,24600],["2021-11-22",10248.78,10248.78,9782.93,10062.44,23800],["2021-11-23",10062.44,10062.44,9969.27,9969.27,1700],["2021-11-24",9969.27,10062.44,9922.68,10062.44,5100],["2021-11-25",9876.1,10155.61,9503.41,10062.44,13400],["2021-11-26",10015.85,10062.44,9876.1,10062.44,5600],["2021-11-29",9829.51,10015.85,9363.66,10015.85,12800],["2021-11-30",10015.85,10109.02,10015.85,10109.02,4800],["2021-12-01",9736.34,10109.02,9736.34,10109.02,300],["2021-12-02",9689.76,10109.02,9689.76,10062.44,17200],["2021-12-03",9829.51,10015.85,9782.93,10015.85,1300],["2021-12-06",10621.46,10621.46,9363.66,10015.85,900],["2021-12-07",10015.85,10015.85,9969.27,10015.85,1600],["2021-12-08",10015.85,10015.85,10015.85,10015.85,0],["2021-12-09",10062.44,10062.44,10062.44,10062.44,100],["2021-12-10",9689.76,9969.27,9689.76,9969.27,2200],["2021-12-13",9643.17,9782.93,9643.17,9782.93,8600],["2021-12-14",9643.17,9643.17,9643.17,9643.17,100],["2021-12-15",9643.17,9643.17,9643.17,9643.17,5600],["2021-12-16",9643.17,10015.85,9643.17,10015.85,12100],["2021-12-17",9876.1,9876.1,9876.1,9876.1,3300],["2021-12-20",9456.83,9876.1,9410.24,9643.17,500],["2021-12-21",9596.59,9829.51,9550.0,9596.59,10600],["2021-12-22",9643.17,10109.02,9643.17,10015.85,4300],["2021-12-23",10574.88,10574.88,10015.85,10015.85,800],["2021-12-24",9782.93,9782.93,9782.93,9782.93,1000],["2021-12-27",9782.93,9782.93,9736.34,9736.34,2000],["2021-12-28",9643.17,10109.02,9643.17,9829.51,11000],["2021-12-29",9643.17,9829.51,9643.17,9829.51,3600],["2021-12-30",9782.93,9876.1,9689.76,9689.76,6900],["2021-12-31",9736.34,9829.51,9736.34,9829.51,9700],["2022-01-04",9689.76,10248.78,9689.76,10155.61,22400],["2022-01-05",10155.61,10155.61,9829.51,9829.51,4500],["2022-01-06",9829.51,10155.61,9829.51,10015.85,10300],["2022-01-07",9829.51,9922.68,9782.93,9829.51,1900],["2022-01-10",9922.68,10202.2,9829.51,9876.1,10500],["2022-01-11",10248.78,10435.12,9829.51,9829.51,5000],["2022-01-12",9876.1,10015.85,9782.93,10015.85,10600],["2022-01-13",10015.85,10668.05,9550.0,10015.85,3600],["2022-01-14",9363.66,9876.1,9363.66,9876.1,2500],["2022-01-17",9829.51,9829.51,9782.93,9782.93,800],["2022-01-18",9643.17,9643.17,9317.07,9317.07,3400],["2022-01-19",9596.59,9596.59,9410.24,9410.24,5100],["2022-01-20",9410.24,9456.83,9410.24,9456.83,200],["2022-01-21",9456.83,9456.83,9456.83,9456.83,0],["2022-01-24",9456.83,9456.83,9317.07,9317.07,6600],["2022-01-25",9317.07,9317.07,9317.07,9317.07,900],["2022-01-26",8860.54,9046.88,8860.54,9037.56,400],["2022-01-27",8581.02,8581.02,8581.02,8581.02,100],["2022-01-28",9130.73,9177.32,9037.56,9177.32,2300],["2022-02-07",9177.32,9782.93,9177.32,9317.07,2900],["2022-02-08",9317.07,9317.07,9317.07,9317.07,0],["2022-02-09",9317.07,9317.07,9317.07,9317.07,0],["2022-02-10",8907.12,9969.27,8907.12,9876.1,8300],["2022-02-11",9223.9,9223.9,9223.9,9223.9,500],["2022-02-14",9317.07,9782.93,9317.07,9782.93,2100],["2022-02-15",9782.93,9922.68,9363.66,9363.66,6000],["2022-02-16",9363.66,9363.66,9363.66,9363.66,0],["2022-02-17",8730.1,9456.83,8730.1,9456.83,900],["2022-02-18",8953.71,9363.66,8953.71,9363.66,5200],["2022-02-21",9876.1,9876.1,9782.93,9782.93,200],["2022-02-22",9130.73,9317.07,9102.78,9317.07,2500],["2022-02-23",9317.07,9969.27,9317.07,9782.93,8300],["2022-02-24",9736.34,9736.34,9158.68,9736.34,400],["2022-02-25",9876.1,9876.1,9689.76,9736.34,600],["2022-02-28",9689.76,9689.76,9317.07,9643.17,2800],["2022-03-01",9829.51,9829.51,9643.17,9643.17,600],["2022-03-02",9829.51,9876.1,9410.24,9596.59,3400],["2022-03-03",10015.85,10015.85,9736.34,9922.68,300],["2022-03-04",9922.68,9922.68,9363.66,9782.93,9500],["2022-03-07",9782.93,9829.51,9782.93,9829.51,3400],["2022-03-08",9456.83,9829.51,9456.83,9550.0,400],["2022-03-09",9782.93,9782.93,9550.0,9596.59,2300],["2022-03-10",9876.1,9876.1,9456.83,9782.93,1500],["2022-03-11",9922.68,9969.27,9596.59,9596.59,3900],["2022-03-14",9596.59,9596.59,9596.59,9596.59,3300],["2022-03-15",9596.59,9829.51,9363.66,9829.51,7100],["2022-03-16",9317.07,10109.02,9317.07,9643.17,1600],["2022-03-17",9876.1,10062.44,9829.51,9829.51,5100],["2022-03-18",9410.24,9876.1,9410.24,9829.51,800],["2022-03-21",9829.51,9829.51,9829.51,9829.51,100],["2022-03-22",9829.51,9829.51,9782.93,9782.93,1900],["2022-03-23",9782.93,9829.51,9782.93,9829.51,500],["2022-03-24",9503.41,9829.51,9503.41,9782.93,6400],["2022-03-25",9410.24,9782.93,9410.24,9782.93,1400],["2022-03-28",9782.93,9782.93,9782.93,9782.93,500],["2022-03-29",9782.93,9829.51,9782.93,9782.93,21000],["2022-03-30",9782.93,9922.68,9410.24,9922.68,2900],["2022-03-31",9456.83,9456.83,9456.83,9456.83,100],["2022-04-01",9503.41,9596.59,9503.41,9596.59,6800],["2022-04-04",9503.41,9596.59,9503.41,9503.41,2200],["2022-04-05",9317.07,9596.59,9317.07,9596.59,700],["2022-04-06",9596.59,9596.59,9596.59,9596.59,3500],["2022-04-07",9596.59,9596.59,9596.59,9596.59,0],["2022-04-08",9410.24,9410.24,9317.07,9317.07,4300],["2022-04-12",9317.07,9317.07,9037.56,9130.73,1400],["2022-04-13",8571.71,8851.22,8571.71,8851.22,400],["2022-04-14",8851.22,9456.83,8851.22,9456.83,4500],["2022-04-15",9596.59,9596.59,9596.59,9596.59,600],["2022-04-18",9130.73,9223.9,9130.73,9223.9,800],["2022-04-19",9223.9,9829.51,8851.22,9829.51,10500],["2022-04-20",9829.51,9829.51,9317.07,9550.0,5900],["2022-04-21",9550.0,9550.0,9550.0,9550.0,8400],["2022-04-22",9130.73,9363.66,8888.49,9130.73,7900],["2022-04-25",9317.07,9363.66,9307.76,9363.66,8300],["2022-04-26",9410.24,9782.93,9317.07,9317.07,25500],["2022-04-27",9596.59,9596.59,9503.41,9503.41,17400],["2022-04-28",9829.51,9829.51,9829.51,9829.51,200],["2022-04-29",9782.93,9782.93,9456.83,9456.83,7100],["2022-05-04",9456.83,9782.93,9456.83,9596.59,12600],["2022-05-05",9782.93,9782.93,9596.59,9596.59,3700],["2022-05-06",9046.88,9550.0,9046.88,9550.0,1300],["2022-05-09",9550.0,10155.61,9550.0,9550.0,8000],["2022-05-10",9056.2,9969.27,9056.2,9876.1,7200],["2022-05-11",9363.66,9829.51,9363.66,9829.51,200],["2022-05-12",9782.93,9782.93,9503.41,9503.41,300],["2022-05-13",9056.2,9130.73,8897.8,8916.44,9600],["2022-05-16",9503.41,9503.41,8944.39,8944.39,3300],["2022-05-17",9550.0,9550.0,9410.24,9456.83,3900],["2022-05-18",9456.83,9456.83,9130.73,9130.73,2000],["2022-05-19",9736.34,9736.34,9503.41,9503.41,6800],["2022-05-20",9503.41,9503.41,9503.41,9503.41,100],["2022-05-23",9503.41,9643.17,9410.24,9550.0,8100],["2022-05-24",9570.0,9890.0,9570.0,9890.0,800],["2022-05-25",9350.0,9790.0,9350.0,9790.0,5800],["2022-05-26",9250.0,9730.0,9200.0,9400.0,14100],["2022-05-27",9400.0,9500.0,9400.0,9440.0,5100],["2022-05-30",9440.0,9440.0,9440.0,9440.0,0],["2022-05-31",9110.0,9800.0,9110.0,9650.0,24000],["2022-06-01",9650.0,9650.0,9650.0,9650.0,0],["2022-06-02",9640.0,9640.0,9370.0,9600.0,6900],["2022-06-03",9400.0,9400.0,9400.0,9400.0,100],["2022-06-06",9430.0,9460.0,9400.0,9400.0,3500],["2022-06-07",9400.0,9400.0,9320.0,9320.0,200],["2022-06-08",9620.0,9620.0,9380.0,9400.0,400],["2022-06-09",9700.0,9700.0,9380.0,9700.0,9400],["2022-06-10",9700.0,9700.0,9700.0,9700.0,0],["2022-06-13",9390.0,9690.0,9200.0,9200.0,4000],["2022-06-14",9200.0,9200.0,9200.0,9200.0,0],["2022-06-15",9230.0,9230.0,9220.0,9220.0,200],["2022-06-16",9220.0,9220.0,9200.0,9200.0,600],["2022-06-17",9200.0,9200.0,9200.0,9200.0,0],["2022-06-20",9820.0,9820.0,9820.0,9820.0,100],["2022-06-21",9160.0,9160.0,9140.0,9140.0,2500],["2022-06-22",8610.0,9090.0,8610.0,9000.0,5600],["2022-06-23",9000.0,9000.0,9000.0,9000.0,0],["2022-06-24",9010.0,9010.0,9000.0,9000.0,400],["2022-06-27",9000.0,9620.0,9000.0,9570.0,1900],["2022-06-28",9570.0,9570.0,9570.0,9570.0,100],["2022-06-29",9590.0,9590.0,9440.0,9440.0,2100],["2022-06-30",9430.0,9440.0,9110.0,9110.0,1900],["2022-07-01",9010.0,9010.0,8510.0,9000.0,2500],["2022-07-04",9000.0,9000.0,9000.0,9000.0,1800],["2022-07-05",9200.0,9200.0,9070.0,9070.0,500],["2022-07-06",9070.0,9070.0,9070.0,9070.0,0],["2022-07-07",9070.0,9070.0,9070.0,9070.0,300],["2022-07-08",9070.0,9070.0,9070.0,9070.0,0],["2022-07-11",9680.0,9680.0,9680.0,9680.0,100],["2022-07-12",9100.0,9100.0,9100.0,9100.0,500],["2022-07-13",9100.0,9100.0,9100.0,9100.0,0],["2022-07-14",9100.0,9100.0,9100.0,9100.0,0],["2022-07-15",9100.0,9100.0,9100.0,9100.0,0],["2022-07-18",9100.0,9730.0,9100.0,9720.0,2600],["2022-07-19",9120.0,9120.0,9120.0,9120.0,100],["2022-07-20",9120.0,9120.0,9120.0,9120.0,0],["2022-07-21",9120.0,9120.0,9120.0,9120.0,0],["2022-07-22",9690.0,9690.0,9690.0,9690.0,100],["2022-07-25",9690.0,9690.0,9690.0,9690.0,0],["2022-07-26",9110.0,9110.0,9110.0,9110.0,100],["2022-07-27",9110.0,9110.0,9110.0,9110.0,0],["2022-07-28",9110.0,9110.0,9110.0,9110.0,0],["2022-07-29",9110.0,9110.0,9110.0,9110.0,0],["2022-08-01",9280.0,9280.0,9280.0,9280.0,3500],["2022-08-02",9280.0,9320.0,9200.0,9320.0,6600],["2022-08-03",9540.0,9540.0,9540.0,9540.0,168100],["2022-08-04",9700.0,10000.0,9700.0,10000.0,7900],["2022-08-05",9310.0,9310.0,9310.0,9310.0,100],["2022-08-08",9310.0,9960.0,9310.0,9960.0,15400],["2022-08-09",9430.0,10150.0,9430.0,9430.0,123200],["2022-08-10",10000.0,10050.0,9250.0,10000.0,11500],["2022-08-11",10000.0,10700.0,10000.0,10700.0,58800],["2022-08-12",10050.0,10500.0,10050.0,10500.0,400],["2022-08-15",10500.0,10500.0,10050.0,10350.0,400],["2022-08-16",10000.0,11050.0,10000.0,11050.0,146000],["2022-08-17",11700.0,11800.0,11100.0,11100.0,6200],["2022-08-18",10900.0,10900.0,10900.0,10900.0,300],["2022-08-19",10700.0,10900.0,10400.0,10900.0,4400],["2022-08-22",10500.0,10500.0,10350.0,10350.0,2200],["2022-08-23",10300.0,10300.0,9700.0,9700.0,19200],["2022-08-24",10050.0,10350.0,10050.0,10350.0,12900],["2022-08-25",10900.0,11050.0,10900.0,11000.0,15800],["2022-08-26",10500.0,10500.0,10500.0,10500.0,1000],["2022-08-29",9800.0,9800.0,9800.0,9800.0,200],["2022-08-30",9800.0,9800.0,9800.0,9800.0,0],["2022-08-31",9300.0,10450.0,9300.0,10450.0,2000],["2022-09-05",9850.0,9870.0,9850.0,9850.0,2500],["2022-09-06",9850.0,10050.0,9850.0,10050.0,500],["2022-09-07",9500.0,10150.0,9500.0,10150.0,1600],["2022-09-08",10650.0,10700.0,10600.0,10700.0,1400],["2022-09-09",11150.0,11200.0,11000.0,11200.0,3500],["2022-09-12",10900.0,11150.0,10450.0,11150.0,20200],["2022-09-13",11100.0,11100.0,11100.0,11100.0,100],["2022-09-14",10350.0,10400.0,10350.0,10400.0,200],["2022-09-15",10400.0,10400.0,10400.0,10400.0,100],["2022-09-16",10900.0,10900.0,10900.0,10900.0,100],["2022-09-19",10200.0,10200.0,10200.0,10200.0,5000],["2022-09-20",10200.0,10200.0,10200.0,10200.0,5000],["2022-09-21",10200.0,10200.0,10200.0,10200.0,0],["2022-09-22",9520.0,10250.0,9520.0,10250.0,500],["2022-09-23",10800.0,10800.0,10800.0,10800.0,100],["2022-09-26",10050.0,10900.0,10050.0,10900.0,14100],["2022-09-27",10150.0,10150.0,10150.0,10150.0,4800],["2022-09-28",10150.0,10150.0,10150.0,10150.0,0],["2022-09-29",9700.0,9700.0,9700.0,9700.0,100],["2022-09-30",9700.0,9700.0,9120.0,9120.0,200],["2022-10-03",9700.0,9750.0,9700.0,9750.0,2000],["2022-10-04",9750.0,9750.0,9750.0,9750.0,0],["2022-10-05",9750.0,9750.0,9750.0,9750.0,0],["2022-10-06",9750.0,9750.0,9750.0,9750.0,1000],["2022-10-07",9700.0,9700.0,9700.0,9700.0,100],["2022-10-10",9700.0,9700.0,9700.0,9700.0,0],["2022-10-11",10150.0,10150.0,9700.0,9700.0,200],["2022-10-12",9400.0,9400.0,9400.0,9400.0,100],["2022-10-13",9400.0,9400.0,9400.0,9400.0,0],["2022-10-14",9500.0,9500.0,9500.0,9500.0,300],["2022-10-17",9500.0,9500.0,9500.0,9500.0,0],["2022-10-18",9500.0,9500.0,9500.0,9500.0,0],["2022-10-19",10000.0,10000.0,9500.0,9500.0,300],["2022-10-20",8850.0,9490.0,8850.0,9490.0,200],["2022-10-21",8830.0,10100.0,8830.0,10100.0,19700],["2022-10-24",9400.0,9400.0,9400.0,9400.0,200],["2022-10-25",8750.0,8750.0,8750.0,8750.0,12600],["2022-10-26",8180.0,9340.0,8140.0,9150.0,25100],["2022-10-27",8520.0,9100.0,8510.0,9100.0,2900],["2022-10-28",8470.0,8790.0,8470.0,8790.0,8800],["2022-10-31",8210.0,8210.0,8180.0,8180.0,15600],["2022-11-01",8740.0,8740.0,7610.0,8280.0,27500],["2022-11-02",7710.0,7800.0,7710.0,7710.0,12400],["2022-11-03",7190.0,7290.0,7180.0,7180.0,21300],["2022-11-04",6710.0,7290.0,6680.0,6680.0,10000],["2022-11-07",6250.0,6960.0,6220.0,6930.0,21000],["2022-11-08",6510.0,6510.0,6450.0,6450.0,11700],["2022-11-09",6250.0,6290.0,6000.0,6290.0,16000],["2022-11-10",5860.0,5860.0,5850.0,5850.0,11100],["2022-11-11",5510.0,5530.0,5450.0,5450.0,51400],["2022-11-14",5110.0,5680.0,5070.0,5100.0,98300],["2022-11-15",5090.0,5100.0,5080.0,5090.0,29000],["2022-11-16",5420.0,5440.0,5200.0,5440.0,42200],["2022-11-17",5640.0,5640.0,5260.0,5550.0,1800],["2022-11-18",5550.0,5930.0,5500.0,5930.0,6200],["2022-11-21",5930.0,6050.0,5930.0,6050.0,1900],["2022-11-22",6170.0,6200.0,5820.0,6010.0,2800],["2022-11-23",5950.0,5970.0,5950.0,5970.0,300],["2022-11-24",5970.0,5970.0,5970.0,5970.0,0],["2022-11-25",6010.0,6270.0,6000.0,6270.0,900],["2022-11-28",6490.0,6700.0,6490.0,6680.0,3100],["2022-11-29",6680.0,6680.0,6680.0,6680.0,0],["2022-11-30",6680.0,6680.0,6680.0,6680.0,500],["2022-12-01",7000.0,7140.0,7000.0,7140.0,8500],["2022-12-02",7140.0,7140.0,7140.0,7140.0,0],["2022-12-05",7600.0,7600.0,7600.0,7600.0,200],["2022-12-06",7300.0,7300.0,7070.0,7070.0,500],["2022-12-07",6590.0,6590.0,6590.0,6590.0,100],["2022-12-08",6600.0,7050.0,6600.0,7050.0,3700],["2022-12-09",7050.0,7050.0,7050.0,7050.0,0],["2022-12-12",7050.0,7050.0,7050.0,7050.0,0],["2022-12-13",7100.0,7100.0,7100.0,7100.0,200],["2022-12-14",6840.0,7370.0,6810.0,7370.0,1800],["2022-12-15",7050.0,7190.0,7050.0,7100.0,900],["2022-12-16",7100.0,7100.0,7100.0,7100.0,0],["2022-12-19",7100.0,7100.0,7000.0,7000.0,3100],["2022-12-20",7000.0,7000.0,7000.0,7000.0,0],["2022-12-21",7000.0,7000.0,7000.0,7000.0,0],["2022-12-22",7000.0,7000.0,7000.0,7000.0,0],["2022-12-23",7000.0,7000.0,7000.0,7000.0,0],["2022-12-26",7000.0,7000.0,7000.0,7000.0,0],["2022-12-27",6510.0,7190.0,6510.0,7140.0,1300],["2022-12-28",7140.0,7140.0,7140.0,7140.0,0],["2022-12-29",6650.0,6650.0,6650.0,6650.0,1000],["2022-12-30",7100.0,7100.0,6650.0,6650.0,200],["2023-01-03",7100.0,7110.0,7100.0,7100.0,1600],["2023-01-04",7110.0,7110.0,7110.0,7110.0,0],["2023-01-05",7100.0,7100.0,7100.0,7100.0,3000],["2023-01-06",6900.0,6900.0,6900.0,6900.0,100],["2023-01-09",7100.0,7200.0,7100.0,7200.0,6000],["2023-01-10",6720.0,6720.0,6710.0,6710.0,500],["2023-01-11",6710.0,6710.0,6710.0,6710.0,0],["2023-01-12",7160.0,7170.0,7000.0,7000.0,4300],["2023-01-13",7000.0,7000.0,7000.0,7000.0,0],["2023-01-16",7190.0,7190.0,7190.0,7190.0,100],["2023-01-17",7190.0,7190.0,7190.0,7190.0,0],["2023-01-18",7000.0,7170.0,7000.0,7170.0,2800],["2023-01-19",7170.0,7170.0,7170.0,7170.0,0],["2023-01-27",6900.0,7100.0,6900.0,7100.0,500],["2023-01-30",7100.0,7100.0,7100.0,7100.0,1800],["2023-01-31",7100.0,7100.0,7100.0,7100.0,0],["2023-02-01",7000.0,7090.0,7000.0,7090.0,200],["2023-02-02",7090.0,7090.0,7090.0,7090.0,100],["2023-02-03",7090.0,7090.0,7090.0,7090.0,100],["2023-02-06",7100.0,7100.0,7090.0,7100.0,700],["2023-02-07",7100.0,7100.0,7100.0,7100.0,0],["2023-02-08",7120.0,7130.0,7120.0,7130.0,200],["2023-02-09",7130.0,7130.0,7130.0,7130.0,0],["2023-02-10",7130.0,7130.0,7130.0,7130.0,0],["2023-02-13",7100.0,7100.0,7100.0,7100.0,500],["2023-02-14",7100.0,7100.0,7100.0,7100.0,0],["2023-02-15",6710.0,6710.0,6710.0,6710.0,100],["2023-02-16",6700.0,6700.0,6700.0,6700.0,200],["2023-02-17",7160.0,7160.0,7160.0,7160.0,100],["2023-02-20",7160.0,7160.0,7160.0,7160.0,0],["2023-02-21",7160.0,7160.0,7160.0,7160.0,0],["2023-02-22",7160.0,7160.0,7160.0,7160.0,0],["2023-02-23",7160.0,7160.0,7160.0,7160.0,0],["2023-02-24",7160.0,7160.0,7160.0,7160.0,0],["2023-02-27",7160.0,7160.0,7160.0,7160.0,0],["2023-02-28",7160.0,7160.0,7160.0,7160.0,0],["2023-03-01",7160.0,7160.0,7160.0,7160.0,0],["2023-03-02",7160.0,7160.0,7160.0,7160.0,0],["2023-03-03",7160.0,7160.0,7160.0,7160.0,0],["2023-03-06",7160.0,7160.0,7160.0,7160.0,0],["2023-03-07",7660.0,7660.0,7660.0,7660.0,100],["2023-03-08",7750.0,7750.0,7310.0,7310.0,1300],["2023-03-09",7310.0,7310.0,7310.0,7310.0,0],["2023-03-10",7310.0,7310.0,7310.0,7310.0,0],["2023-03-13",7730.0,7750.0,7730.0,7750.0,200],["2023-03-14",7750.0,7750.0,7750.0,7750.0,0],["2023-03-15",7850.0,7900.0,7220.0,7750.0,2300],["2023-03-16",7400.0,7400.0,7210.0,7210.0,3200],["2023-03-17",7210.0,7210.0,7210.0,7210.0,0],["2023-03-20",7210.0,7210.0,7210.0,7210.0,0],["2023-03-21",6850.0,6850.0,6850.0,6850.0,100],["2023-03-22",6800.0,7000.0,6800.0,7000.0,900],["2023-03-23",6510.0,7490.0,6510.0,6600.0,6700],["2023-03-24",6770.0,6790.0,6510.0,6520.0,400],["2023-03-27",6430.0,6430.0,6430.0,6430.0,100],["2023-03-28",6500.0,6790.0,6500.0,6660.0,1100],["2023-03-29",6530.0,6550.0,6530.0,6550.0,400],["2023-03-30",6550.0,6550.0,6550.0,6550.0,0],["2023-03-31",6550.0,6550.0,6550.0,6550.0,0],["2023-04-03",6800.0,6800.0,6500.0,6500.0,200],["2023-04-04",6500.0,6500.0,6500.0,6500.0,0],["2023-04-05",6500.0,6500.0,6500.0,6500.0,0],["2023-04-06",6820.0,6820.0,6510.0,6560.0,400],["2023-04-07",6650.0,6650.0,6650.0,6650.0,100],["2023-04-10",6800.0,6800.0,6800.0,6800.0,100],["2023-04-11",6800.0,6800.0,6800.0,6800.0,0],["2023-04-12",6500.0,6500.0,6500.0,6500.0,100],["2023-04-13",6500.0,6500.0,6500.0,6500.0,0],["2023-04-14",6500.0,6500.0,6500.0,6500.0,0],["2023-04-17",6600.0,6600.0,6600.0,6600.0,1000],["2023-04-18",6500.0,6500.0,6500.0,6500.0,100],["2023-04-19",6500.0,6500.0,6500.0,6500.0,0],["2023-04-20",6500.0,6500.0,6500.0,6500.0,0],["2023-04-21",6500.0,6500.0,6500.0,6500.0,0],["2023-04-24",6550.0,6550.0,6500.0,6500.0,200],["2023-04-25",6500.0,6500.0,6500.0,6500.0,0],["2023-04-26",6500.0,6500.0,6500.0,6500.0,0],["2023-04-27",6500.0,6500.0,6500.0,6500.0,0],["2023-04-28",6500.0,6500.0,6500.0,6500.0,0],["2023-05-04",6500.0,6500.0,6500.0,6500.0,0],["2023-05-05",6050.0,6050.0,6050.0,6050.0,500],["2023-05-08",6100.0,6100.0,6100.0,6100.0,100],["2023-05-09",6520.0,6520.0,6520.0,6520.0,3500],["2023-05-10",6970.0,6970.0,6500.0,6500.0,2000],["2023-05-11",6500.0,6500.0,6500.0,6500.0,0],["2023-05-12",6500.0,6850.0,6450.0,6450.0,1700],["2023-05-15",6450.0,6450.0,6450.0,6450.0,0],["2023-05-16",6550.0,6560.0,6550.0,6550.0,1500],["2023-05-17",6550.0,6550.0,6550.0,6550.0,0],["2023-05-18",6550.0,6550.0,6550.0,6550.0,1500],["2023-05-19",6550.0,6550.0,6550.0,6550.0,0],["2023-05-22",6550.0,6550.0,6550.0,6550.0,0],["2023-05-23",6500.0,6500.0,6500.0,6500.0,100],["2023-05-24",6590.0,6590.0,6050.0,6570.0,1000],["2023-05-25",6570.0,6570.0,6570.0,6570.0,0],["2023-05-26",6550.0,6550.0,6480.0,6480.0,300],["2023-05-29",6600.0,6690.0,6600.0,6690.0,300],["2023-05-30",6600.0,6600.0,6350.0,6500.0,7600],["2023-05-31",6470.0,6470.0,6470.0,6470.0,100],["2023-06-01",6670.0,6700.0,6480.0,6480.0,1400],["2023-06-02",6920.0,6930.0,6500.0,6500.0,2500],["2023-06-05",6500.0,6500.0,6500.0,6500.0,0],["2023-06-06",6930.0,6930.0,6450.0,6780.0,12900],["2023-06-07",6500.0,6620.0,6500.0,6550.0,2300],["2023-06-08",6590.0,6600.0,6590.0,6600.0,2000],["2023-06-09",6570.0,6580.0,6520.0,6580.0,10200],["2023-06-12",6510.0,6600.0,6500.0,6500.0,2200],["2023-06-13",6600.0,6600.0,6500.0,6500.0,1600],["2023-06-14",6600.0,6600.0,6590.0,6590.0,3800],["2023-06-15",6590.0,6800.0,6570.0,6570.0,10900],["2023-06-16",6570.0,6580.0,6570.0,6580.0,600],["2023-06-19",6580.0,6580.0,6580.0,6580.0,300],["2023-06-20",6790.0,6790.0,6600.0,6600.0,3800],["2023-06-21",6200.0,6400.0,6200.0,6370.0,3400],["2023-06-22",6700.0,6700.0,6460.0,6460.0,200],["2023-06-23",6460.0,6460.0,6460.0,6460.0,0],["2023-06-26",6500.0,6500.0,6500.0,6500.0,1700],["2023-06-27",6500.0,6700.0,6400.0,6410.0,3600],["2023-06-28",6410.0,6410.0,6410.0,6410.0,0],["2023-06-29",6650.0,6650.0,6420.0,6420.0,1200],["2023-06-30",6420.0,6690.0,6420.0,6500.0,1100],["2023-07-03",6500.0,6670.0,6500.0,6670.0,400],["2023-07-04",6670.0,6670.0,6670.0,6670.0,0],["2023-07-05",6670.0,6670.0,6640.0,6650.0,600],["2023-07-06",6640.0,6640.0,6600.0,6600.0,9000],["2023-07-07",6600.0,6600.0,6600.0,6600.0,0],["2023-07-10",6550.0,6550.0,6550.0,6550.0,100],["2023-07-11",6500.0,6550.0,6500.0,6550.0,800],["2023-07-12",6700.0,6700.0,6450.0,6450.0,200],["2023-07-13",6680.0,6700.0,6500.0,6500.0,3900],["2023-07-14",6500.0,6500.0,6500.0,6500.0,0],["2023-07-17",6500.0,6500.0,6500.0,6500.0,0],["2023-07-18",6590.0,6690.0,6050.0,6070.0,7900],["2023-07-19",6480.0,6490.0,6300.0,6480.0,8000],["2023-07-20",6480.0,6480.0,6400.0,6450.0,1600],["2023-07-21",6450.0,6490.0,6200.0,6490.0,1300],["2023-07-24",6350.0,6410.0,6350.0,6410.0,76400],["2023-07-25",6400.0,6400.0,6400.0,6400.0,300],["2023-07-26",6400.0,6400.0,6390.0,6390.0,300],["2023-07-27",6500.0,6500.0,6500.0,6500.0,100],["2023-07-28",6250.0,6500.0,6050.0,6500.0,514000],["2023-07-31",6790.0,6790.0,6120.0,6690.0,12900],["2023-08-01",6680.0,6680.0,6230.0,6230.0,40100],["2023-08-02",6230.0,6250.0,6030.0,6070.0,25200],["2023-08-03",6080.0,6290.0,6060.0,6170.0,21200],["2023-08-04",6140.0,6170.0,6060.0,6150.0,27200],["2023-08-07",6150.0,6150.0,6050.0,6130.0,6500],["2023-08-08",6130.0,6210.0,6050.0,6150.0,12400],["2023-08-09",6140.0,6190.0,6110.0,6110.0,9300],["2023-08-10",6110.0,6150.0,6110.0,6110.0,12300],["2023-08-11",6230.0,6230.0,6080.0,6160.0,10100],["2023-08-14",6160.0,6160.0,6090.0,6090.0,9300],["2023-08-15",6090.0,6140.0,6080.0,6120.0,6400],["2023-08-16",6100.0,6120.0,6100.0,6100.0,7900],["2023-08-17",6110.0,6110.0,6040.0,6100.0,4500],["2023-08-18",6050.0,6050.0,5680.0,5680.0,25400],["2023-08-21",5810.0,6070.0,5700.0,6040.0,15300],["2023-08-22",6020.0,6160.0,5810.0,5810.0,6700],["2023-08-23",5990.0,5990.0,5820.0,5820.0,1500],["2023-08-24",5820.0,5960.0,5820.0,5950.0,500],["2023-08-25",5600.0,5910.0,5580.0,5910.0,600],["2023-08-28",5580.0,6000.0,5550.0,5550.0,4100],["2023-08-29",5720.0,5730.0,5720.0,5720.0,3400],["2023-08-30",5700.0,5700.0,5320.0,5320.0,36000],["2023-08-31",5420.0,5690.0,5420.0,5600.0,20100],["2023-09-05",5610.0,5990.0,5600.0,5910.0,6800],["2023-09-06",5980.0,5980.0,5830.0,5830.0,3400],["2023-09-07",5950.0,5950.0,5500.0,5770.0,4400],["2023-09-08",5760.0,5970.0,5540.0,5700.0,10200],["2023-09-11",5700.0,5770.0,5500.0,5510.0,4300],["2023-09-12",5530.0,5600.0,5530.0,5600.0,1100],["2023-09-13",5630.0,5630.0,5600.0,5600.0,3900],["2023-09-14",5870.0,5870.0,5300.0,5720.0,4000],["2023-09-15",5720.0,5720.0,5720.0,5720.0,0],["2023-09-18",5400.0,5680.0,5360.0,5650.0,1300],["2023-09-19",5600.0,5600.0,5500.0,5500.0,800],["2023-09-20",5500.0,5600.0,5500.0,5600.0,4600],["2023-09-21",5400.0,5750.0,5400.0,5750.0,200],["2023-09-22",5410.0,5600.0,5370.0,5600.0,2100],["2023-09-25",5480.0,5600.0,5400.0,5600.0,2100],["2023-09-26",5300.0,5600.0,5300.0,5600.0,4100],["2023-09-27",5600.0,5600.0,5600.0,5600.0,0],["2023-09-28",5600.0,5600.0,5600.0,5600.0,0],["2023-09-29",5600.0,5710.0,5600.0,5710.0,1100],["2023-10-02",5700.0,5700.0,5350.0,5550.0,600],["2023-10-03",5550.0,5550.0,5550.0,5550.0,48500],["2023-10-04",5550.0,5600.0,5550.0,5600.0,1700],["2023-10-05",5600.0,5600.0,5550.0,5550.0,2200],["2023-10-06",5300.0,5300.0,5300.0,5300.0,100],["2023-10-09",5500.0,5500.0,5500.0,5500.0,100],["2023-10-10",5500.0,5500.0,5500.0,5500.0,1300],["2023-10-11",5500.0,5500.0,5500.0,5500.0,0],["2023-10-12",5550.0,5550.0,5400.0,5500.0,1000],["2023-10-13",5500.0,5500.0,5500.0,5500.0,200],["2023-10-16",5500.0,5500.0,5300.0,5480.0,1200],["2023-10-17",5480.0,5600.0,5480.0,5490.0,1000],["2023-10-18",5570.0,5570.0,5490.0,5490.0,2700],["2023-10-19",5490.0,5490.0,5490.0,5490.0,700],["2023-10-20",5490.0,5840.0,5110.0,5840.0,2000],["2023-10-23",5840.0,6000.0,5840.0,5840.0,20300],["2023-10-24",5550.0,5990.0,5440.0,5860.0,4400],["2023-10-25",5500.0,5500.0,5500.0,5500.0,400],["2023-10-26",5600.0,5600.0,5600.0,5600.0,100],["2023-10-27",5600.0,5740.0,5600.0,5740.0,1200],["2023-10-30",5550.0,5550.0,5550.0,5550.0,1000],["2023-10-31",5810.0,5810.0,5200.0,5200.0,700],["2023-11-01",5550.0,5550.0,5000.0,5540.0,2900],["2023-11-02",5530.0,5670.0,5530.0,5670.0,900],["2023-11-03",5670.0,5700.0,5670.0,5670.0,1100],["2023-11-06",5670.0,5670.0,5360.0,5670.0,1800],["2023-11-07",5670.0,5730.0,5510.0,5510.0,3600],["2023-11-08",5510.0,5510.0,5510.0,5510.0,0],["2023-11-09",5510.0,5590.0,5510.0,5590.0,2400],["2023-11-10",5300.0,5700.0,5300.0,5700.0,1300],["2023-11-13",5330.0,5720.0,5330.0,5700.0,11400],["2023-11-14",5790.0,5910.0,5600.0,5600.0,2500],["2023-11-15",5600.0,5650.0,5600.0,5650.0,1800],["2023-11-16",5800.0,5800.0,5800.0,5800.0,1000],["2023-11-17",5700.0,5700.0,5700.0,5700.0,2000],["2023-11-20",5700.0,5700.0,5700.0,5700.0,2000],["2023-11-21",5850.0,5850.0,5850.0,5850.0,100],["2023-11-22",5890.0,5890.0,5800.0,5850.0,5400],["2023-11-23",5850.0,5910.0,5850.0,5910.0,42200],["2023-11-24",5910.0,5910.0,5880.0,5900.0,11800],["2023-11-27",5490.0,5890.0,5490.0,5800.0,5400],["2023-11-28",5510.0,5510.0,5400.0,5400.0,32600],["2023-11-29",5400.0,5770.0,5400.0,5770.0,16800],["2023-11-30",5740.0,5740.0,5740.0,5740.0,100],["2023-12-01",5740.0,5740.0,5740.0,5740.0,0],["2023-12-04",5600.0,5810.0,5600.0,5810.0,47600],["2023-12-05",5530.0,5810.0,5530.0,5800.0,1248000],["2023-12-06",5800.0,5800.0,5800.0,5800.0,1000],["2023-12-07",5970.0,5970.0,5970.0,5970.0,100],["2023-12-08",5970.0,5970.0,5800.0,5800.0,1900],["2023-12-11",5890.0,5890.0,5550.0,5880.0,1200],["2023-12-12",5860.0,5860.0,5560.0,5560.0,300],["2023-12-13",5890.0,5890.0,5880.0,5880.0,200],["2023-12-14",5800.0,5800.0,5510.0,5510.0,300],["2023-12-15",5510.0,5510.0,5320.0,5320.0,1800],["2023-12-18",5320.0,5500.0,5320.0,5320.0,2000],["2023-12-19",5680.0,5680.0,5680.0,5680.0,100],["2023-12-20",5500.0,5500.0,5500.0,5500.0,1000],["2023-12-21",5500.0,5500.0,5500.0,5500.0,0],["2023-12-22",5880.0,5880.0,5800.0,5800.0,200],["2023-12-25",5800.0,6190.0,5800.0,6000.0,1200],["2023-12-26",5990.0,6000.0,5700.0,5990.0,1600],["2023-12-27",5800.0,5800.0,5800.0,5800.0,200],["2023-12-28",5800.0,5800.0,5800.0,5800.0,600],["2023-12-29",5800.0,5800.0,5800.0,5800.0,0],["2024-01-02",5800.0,5890.0,5800.0,5890.0,200],["2024-01-03",5890.0,5890.0,5890.0,5890.0,0],["2024-01-04",5880.0,5980.0,5500.0,5970.0,15500],["2024-01-05",5900.0,5900.0,5900.0,5900.0,200],["2024-01-08",5880.0,5890.0,5880.0,5890.0,600],["2024-01-09",5890.0,5890.0,5890.0,5890.0,2000],["2024-01-10",5890.0,5890.0,5890.0,5890.0,300],["2024-01-11",5890.0,5890.0,5890.0,5890.0,0],["2024-01-12",5890.0,5890.0,5890.0,5890.0,0],["2024-01-15",5480.0,5920.0,5480.0,5920.0,1100],["2024-01-16",5920.0,5920.0,5920.0,5920.0,800],["2024-01-17",5610.0,5610.0,5600.0,5610.0,1600],["2024-01-18",5610.0,5610.0,5600.0,5600.0,500],["2024-01-19",5600.0,5600.0,5600.0,5600.0,0],["2024-01-22",5670.0,5670.0,5670.0,5670.0,600],["2024-01-23",5670.0,5670.0,5670.0,5670.0,200],["2024-01-24",5500.0,5600.0,5500.0,5600.0,24200],["2024-01-25",5600.0,5900.0,5500.0,5900.0,22500],["2024-01-26",5890.0,5950.0,5890.0,5950.0,500],["2024-01-29",5910.0,5910.0,5910.0,5910.0,200],["2024-01-30",5620.0,5620.0,5620.0,5620.0,300],["2024-01-31",5850.0,5850.0,5850.0,5850.0,100],["2024-02-01",5520.0,5520.0,5510.0,5510.0,200],["2024-02-02",5510.0,5510.0,5510.0,5510.0,0],["2024-02-05",5510.0,5510.0,5510.0,5510.0,0],["2024-02-06",5510.0,5510.0,5510.0,5510.0,0],["2024-02-07",5510.0,5510.0,5510.0,5510.0,0],["2024-02-15",5510.0,5650.0,5510.0,5650.0,200],["2024-02-16",5600.0,6040.0,5600.0,6040.0,1000],["2024-02-19",6010.0,6020.0,5900.0,5900.0,1000],["2024-02-20",5700.0,5970.0,5700.0,5970.0,200],["2024-02-21",5900.0,5900.0,5900.0,5900.0,200],["2024-02-22",5570.0,5900.0,5560.0,5900.0,3800],["2024-02-23",5870.0,5870.0,5870.0,5870.0,100],["2024-02-26",5870.0,5870.0,5550.0,5550.0,1300],["2024-02-27",5560.0,5570.0,5560.0,5560.0,1600],["2024-02-28",5560.0,5840.0,5560.0,5820.0,400],["2024-02-29",5820.0,5820.0,5820.0,5820.0,0],["2024-03-01",5500.0,5810.0,5450.0,5810.0,1800],["2024-03-04",5790.0,5880.0,5780.0,5800.0,5800],["2024-03-05",5450.0,5870.0,5450.0,5860.0,1061700],["2024-03-06",5850.0,5850.0,5850.0,5850.0,200],["2024-03-07",5850.0,5850.0,5840.0,5840.0,1600],["2024-03-08",5840.0,5840.0,5600.0,5600.0,22900],["2024-03-11",5600.0,5600.0,5600.0,5600.0,0],["2024-03-12",5400.0,5790.0,5210.0,5790.0,1200],["2024-03-13",5780.0,5990.0,5500.0,5500.0,2100],["2024-03-14",5500.0,5500.0,5500.0,5500.0,0],["2024-03-15",5800.0,5800.0,5790.0,5790.0,3000],["2024-03-18",5790.0,5790.0,5790.0,5790.0,400],["2024-03-19",5790.0,5790.0,5790.0,5790.0,0],["2024-03-20",5790.0,5790.0,5790.0,5790.0,0],["2024-03-21",5520.0,5520.0,5520.0,5520.0,200],["2024-03-22",5760.0,5760.0,5760.0,5760.0,2000],["2024-03-25",5760.0,5760.0,5760.0,5760.0,900],["2024-03-26",5770.0,5770.0,5500.0,5500.0,3600],["2024-03-27",5500.0,5500.0,5500.0,5500.0,0],["2024-03-28",5500.0,5500.0,5500.0,5500.0,0],["2024-03-29",5500.0,5500.0,5500.0,5500.0,0],["2024-04-01",5520.0,5530.0,5520.0,5520.0,500],["2024-04-02",5200.0,5520.0,5200.0,5520.0,1300],["2024-04-03",5520.0,5780.0,5520.0,5780.0,300],["2024-04-04",5520.0,5780.0,5520.0,5780.0,600],["2024-04-05",5780.0,5780.0,5600.0,5600.0,600],["2024-04-08",5580.0,5580.0,5580.0,5580.0,7100],["2024-04-09",5450.0,5790.0,5450.0,5790.0,1100],["2024-04-10",5780.0,5780.0,5720.0,5720.0,800],["2024-04-11",5700.0,5700.0,5700.0,5700.0,2000],["2024-04-12",5770.0,5780.0,5770.0,5780.0,4300],["2024-04-15",5380.0,5780.0,5380.0,5780.0,200],["2024-04-16",5760.0,6040.0,5760.0,6040.0,29000],["2024-04-17",5650.0,5650.0,5630.0,5630.0,3300],["2024-04-19",5300.0,5300.0,5300.0,5300.0,300],["2024-04-22",5300.0,5300.0,5300.0,5300.0,0],["2024-04-23",5300.0,5300.0,5300.0,5300.0,100],["2024-04-24",5610.0,5610.0,5300.0,5300.0,9800],["2024-04-25",5610.0,5620.0,5610.0,5620.0,200],["2024-04-26",5320.0,5500.0,5300.0,5300.0,77900],["2024-05-02",4940.0,5630.0,4940.0,5630.0,200],["2024-05-03",5630.0,5630.0,5630.0,5630.0,0],["2024-05-06",5250.0,6000.0,5250.0,6000.0,87100],["2024-05-07",5610.0,5980.0,5610.0,5980.0,200],["2024-05-08",5980.0,5980.0,5980.0,5980.0,0],["2024-05-09",5610.0,5610.0,5610.0,5610.0,1300],["2024-05-10",5300.0,5310.0,5300.0,5310.0,500],["2024-05-13",5680.0,5680.0,5200.0,5460.0,700],["2024-05-14",5110.0,5800.0,5110.0,5800.0,4600],["2024-05-15",5800.0,5800.0,5800.0,5800.0,0],["2024-05-16",5510.0,5770.0,5460.0,5460.0,600],["2024-05-17",5460.0,5680.0,5430.0,5430.0,1300],["2024-05-20",5430.0,5430.0,5430.0,5430.0,0],["2024-05-21",5430.0,5430.0,5430.0,5430.0,100],["2024-05-22",5430.0,5430.0,5430.0,5430.0,0],["2024-05-23",5590.0,5590.0,5100.0,5560.0,500],["2024-05-24",5560.0,5850.0,5560.0,5850.0,600],["2024-05-27",5850.0,5850.0,5450.0,5790.0,1200],["2024-05-28",5750.0,6020.0,5750.0,5750.0,1600],["2024-05-29",5750.0,5750.0,5750.0,5750.0,0],["2024-05-30",6120.0,6120.0,6100.0,6100.0,300],["2024-05-31",6000.0,6200.0,5990.0,6190.0,4400],["2024-06-03",6190.0,6190.0,6190.0,6190.0,0],["2024-06-04",5760.0,6180.0,5760.0,5840.0,5900],["2024-06-05",5500.0,6090.0,5500.0,6090.0,300],["2024-06-06",6090.0,6090.0,6090.0,6090.0,100],["2024-06-07",6090.0,6090.0,6090.0,6090.0,0],["2024-06-10",6090.0,6090.0,6090.0,6090.0,0],["2024-06-11",6090.0,6090.0,6090.0,6090.0,0],["2024-06-12",6090.0,6090.0,6090.0,6090.0,0],["2024-06-13",5850.0,5900.0,5850.0,5900.0,1500],["2024-06-14",6180.0,6190.0,5900.0,5900.0,1500],["2024-06-17",5890.0,6010.0,5890.0,6000.0,6400],["2024-06-18",5900.0,6000.0,5900.0,6000.0,4600],["2024-06-19",5900.0,6000.0,5900.0,6000.0,8200],["2024-06-20",6000.0,6000.0,5580.0,6000.0,3400],["2024-06-21",6000.0,6000.0,5700.0,6000.0,4700],["2024-06-24",6000.0,6200.0,6000.0,6200.0,31600],["2024-06-25",6000.0,6250.0,5770.0,6250.0,12800],["2024-06-26",6000.0,6270.0,6000.0,6270.0,4300],["2024-06-27",6000.0,6400.0,6000.0,6000.0,5100],["2024-06-28",6000.0,6000.0,6000.0,6000.0,100],["2024-07-01",6000.0,6000.0,6000.0,6000.0,1100],["2024-07-02",6240.0,6400.0,6200.0,6200.0,57700],["2024-07-03",6200.0,6200.0,6000.0,6000.0,4400],["2024-07-04",6010.0,6010.0,6000.0,6000.0,3400],["2024-07-05",6010.0,6010.0,6000.0,6000.0,3000],["2024-07-08",6030.0,6030.0,6010.0,6030.0,7300],["2024-07-09",6030.0,6030.0,6030.0,6030.0,2300],["2024-07-10",6200.0,6450.0,6100.0,6450.0,36500],["2024-07-11",6450.0,6450.0,6450.0,6450.0,0],["2024-07-12",6050.0,6350.0,6050.0,6120.0,31100],["2024-07-15",6390.0,6400.0,6250.0,6300.0,17400],["2024-07-16",6300.0,6300.0,6300.0,6300.0,500],["2024-07-17",6100.0,6100.0,6100.0,6100.0,1600],["2024-07-18",6500.0,6500.0,6480.0,6480.0,20500],["2024-07-19",6480.0,6480.0,6480.0,6480.0,0],["2024-07-22",6480.0,6480.0,6480.0,6480.0,0],["2024-07-23",6480.0,6480.0,6480.0,6480.0,0],["2024-07-24",6300.0,6480.0,6300.0,6480.0,4900],["2024-07-25",6500.0,6500.0,6500.0,6500.0,1000],["2024-07-26",6500.0,6500.0,6500.0,6500.0,0],["2024-07-29",6500.0,6500.0,6500.0,6500.0,0],["2024-07-30",6500.0,6500.0,6500.0,6500.0,0],["2024-07-31",6520.0,6520.0,6520.0,6520.0,1800],["2024-08-01",6200.0,6200.0,6200.0,6200.0,7100],["2024-08-02",6200.0,6200.0,6200.0,6200.0,2100],["2024-08-05",6300.0,6300.0,6230.0,6230.0,300],["2024-08-06",6230.0,6600.0,6200.0,6600.0,10900],["2024-08-07",6600.0,6600.0,6600.0,6600.0,0],["2024-08-08",6600.0,6600.0,6600.0,6600.0,100],["2024-08-09",6800.0,6800.0,6790.0,6790.0,1100],["2024-08-12",6320.0,6320.0,6320.0,6320.0,500],["2024-08-13",6400.0,6400.0,6400.0,6400.0,4000],["2024-08-14",6200.0,6400.0,6200.0,6400.0,500],["2024-08-15",6400.0,6400.0,6400.0,6400.0,0],["2024-08-16",6690.0,6690.0,6690.0,6690.0,5000],["2024-08-19",6690.0,6690.0,6690.0,6690.0,0],["2024-08-20",6690.0,6690.0,6690.0,6690.0,0],["2024-08-21",6690.0,6690.0,6690.0,6690.0,0],["2024-08-22",6300.0,6300.0,6300.0,6300.0,1100],["2024-08-23",6300.0,6300.0,6300.0,6300.0,3000],["2024-08-26",6300.0,6300.0,6300.0,6300.0,100],["2024-08-27",6300.0,6300.0,6300.0,6300.0,0],["2024-08-28",6300.0,6300.0,6300.0,6300.0,0],["2024-08-29",6300.0,6300.0,6300.0,6300.0,300],["2024-08-30",6300.0,6300.0,6300.0,6300.0,5000],["2024-09-04",6300.0,6300.0,6300.0,6300.0,0],["2024-09-05",6600.0,6600.0,6300.0,6300.0,5100],["2024-09-06",6300.0,6300.0,6300.0,6300.0,1800],["2024-09-09",6300.0,6620.0,6300.0,6620.0,5100],["2024-09-10",6620.0,6620.0,6600.0,6600.0,2200],["2024-09-11",6600.0,6600.0,6600.0,6600.0,0],["2024-09-12",6600.0,6600.0,6600.0,6600.0,0],["2024-09-13",6600.0,6600.0,6600.0,6600.0,0],["2024-09-16",6500.0,6500.0,6500.0,6500.0,200],["2024-09-17",6500.0,6500.0,6500.0,6500.0,0],["2024-09-18",6500.0,6500.0,6500.0,6500.0,0],["2024-09-19",6100.0,6100.0,6100.0,6100.0,10000],["2024-09-20",6100.0,6100.0,6100.0,6100.0,0],["2024-09-23",6500.0,6520.0,6490.0,6490.0,1400],["2024-09-24",6490.0,6500.0,6490.0,6500.0,1300],["2024-09-25",6500.0,6500.0,6100.0,6100.0,1100],["2024-09-26",6100.0,6100.0,6100.0,6100.0,0],["2024-09-27",6200.0,6200.0,6200.0,6200.0,1000],["2024-09-30",6200.0,6200.0,6200.0,6200.0,400],["2024-10-01",6200.0,6200.0,6200.0,6200.0,700],["2024-10-02",6200.0,6200.0,6000.0,6000.0,1600],["2024-10-03",6000.0,6200.0,6000.0,6200.0,1300],["2024-10-04",6200.0,6200.0,6200.0,6200.0,0],["2024-10-07",6200.0,6200.0,6200.0,6200.0,0],["2024-10-08",6200.0,6200.0,6200.0,6200.0,0],["2024-10-09",5770.0,6580.0,5770.0,6580.0,5000],["2024-10-10",6200.0,6620.0,6200.0,6620.0,2200],["2024-10-11",6600.0,6620.0,6600.0,6600.0,2500],["2024-10-14",6600.0,6600.0,6600.0,6600.0,0],["2024-10-15",6600.0,6700.0,6600.0,6600.0,8700],["2024-10-16",6150.0,6150.0,6150.0,6150.0,500],["2024-10-17",5730.0,5730.0,5730.0,5730.0,100],["2024-10-18",5730.0,5730.0,5730.0,5730.0,0],["2024-10-21",5730.0,5730.0,5730.0,5730.0,1600],["2024-10-22",5730.0,5730.0,5730.0,5730.0,0],["2024-10-23",5730.0,5730.0,5730.0,5730.0,0],["2024-10-24",5730.0,5730.0,5730.0,5730.0,0],["2024-10-25",6130.0,6130.0,6130.0,6130.0,100],["2024-10-28",6550.0,6550.0,6550.0,6550.0,100],["2024-10-29",6550.0,6550.0,6550.0,6550.0,0],["2024-10-30",6550.0,6550.0,6550.0,6550.0,0],["2024-10-31",6550.0,6550.0,6550.0,6550.0,0],["2024-11-01",6550.0,6550.0,6550.0,6550.0,0],["2024-11-04",6550.0,6550.0,6550.0,6550.0,0],["2024-11-05",6550.0,6550.0,6550.0,6550.0,0],["2024-11-06",6550.0,6550.0,6550.0,6550.0,0],["2024-11-07",6550.0,6550.0,6550.0,6550.0,0],["2024-11-08",6950.0,7000.0,6300.0,6300.0,14400],["2024-11-11",6300.0,6300.0,6300.0,6300.0,0],["2024-11-12",6300.0,6300.0,6300.0,6300.0,0],["2024-11-13",6300.0,6300.0,6300.0,6300.0,100],["2024-11-14",6300.0,6300.0,6300.0,6300.0,0],["2024-11-15",6300.0,6300.0,6300.0,6300.0,0],["2024-11-18",6300.0,6300.0,6300.0,6300.0,0],["2024-11-19",6300.0,6300.0,6300.0,6300.0,700],["2024-11-20",6300.0,6300.0,6300.0,6300.0,100],["2024-11-21",6500.0,6740.0,6500.0,6740.0,5000],["2024-11-22",6830.0,7210.0,6830.0,7210.0,151800],["2024-11-25",7710.0,7710.0,7710.0,7710.0,33400],["2024-11-26",8240.0,8240.0,7800.0,7800.0,16400],["2024-11-27",7800.0,8330.0,7800.0,8330.0,61500],["2024-11-28",8330.0,8910.0,8200.0,8400.0,22100],["2024-11-29",8400.0,8600.0,8400.0,8490.0,20100],["2024-12-02",8600.0,8600.0,8500.0,8500.0,14500],["2024-12-03",8500.0,8500.0,8500.0,8500.0,0],["2024-12-04",8000.0,8000.0,8000.0,8000.0,13000],["2024-12-05",7500.0,7500.0,7500.0,7500.0,800],["2024-12-06",8020.0,8020.0,8020.0,8020.0,100],["2024-12-09",7500.0,7500.0,7460.0,7460.0,9100],["2024-12-10",7980.0,7980.0,7980.0,7980.0,300],["2024-12-11",7980.0,8200.0,7980.0,8000.0,5000],["2024-12-12",7850.0,7850.0,7850.0,7850.0,1400],["2024-12-13",7850.0,7850.0,7850.0,7850.0,500],["2024-12-16",7850.0,7850.0,7850.0,7850.0,0],["2024-12-17",7800.0,7800.0,7800.0,7800.0,400],["2024-12-18",7750.0,7750.0,7750.0,7750.0,300],["2024-12-19",7700.0,7700.0,7650.0,7650.0,2000],["2024-12-20",7700.0,7700.0,7700.0,7700.0,100],["2024-12-23",7170.0,7170.0,7170.0,7170.0,100],["2024-12-24",7500.0,7500.0,7500.0,7500.0,200],["2024-12-25",7500.0,7600.0,7500.0,7600.0,7400],["2024-12-26",7600.0,7600.0,7600.0,7600.0,0],["2024-12-27",7700.0,7700.0,7700.0,7700.0,100],["2024-12-30",7700.0,7700.0,7700.0,7700.0,1800],["2024-12-31",7700.0,7700.0,7700.0,7700.0,0],["2025-01-02",7700.0,7700.0,7700.0,7700.0,0],["2025-01-03",7700.0,7700.0,7700.0,7700.0,0],["2025-01-06",7700.0,7700.0,7700.0,7700.0,800],["2025-01-07",7700.0,7700.0,7700.0,7700.0,8400],["2025-01-08",7700.0,7700.0,7700.0,7700.0,2500],["2025-01-09",7700.0,7700.0,7700.0,7700.0,0],["2025-01-10",7800.0,7800.0,7800.0,7800.0,700],["2025-01-13",7800.0,7800.0,7800.0,7800.0,3000],["2025-01-14",7800.0,7800.0,7800.0,7800.0,100],["2025-01-15",7800.0,7800.0,7800.0,7800.0,0],["2025-01-16",7800.0,7800.0,7800.0,7800.0,0],["2025-01-17",7800.0,7800.0,7800.0,7800.0,0],["2025-01-20",7800.0,7800.0,7800.0,7800.0,2100],["2025-01-21",7800.0,7800.0,7800.0,7800.0,500],["2025-01-22",7800.0,7800.0,7800.0,7800.0,0],["2025-01-23",7800.0,7800.0,7800.0,7800.0,0],["2025-01-24",7800.0,7800.0,7800.0,7800.0,300],["2025-02-03",7800.0,7800.0,7800.0,7800.0,0],["2025-02-04",7800.0,7800.0,7800.0,7800.0,2000],["2025-02-05",8000.0,8000.0,8000.0,8000.0,3000],["2025-02-06",8000.0,8000.0,8000.0,8000.0,0],["2025-02-07",8000.0,8000.0,8000.0,8000.0,0],["2025-02-10",8000.0,8000.0,8000.0,8000.0,0],["2025-02-11",7900.0,7900.0,7900.0,7900.0,700],["2025-02-12",7900.0,7900.0,7900.0,7900.0,100],["2025-02-13",7900.0,7900.0,7900.0,7900.0,0],["2025-02-14",7900.0,7900.0,7900.0,7900.0,300],["2025-02-17",7900.0,7960.0,7900.0,7960.0,200],["2025-02-18",7960.0,7960.0,7960.0,7960.0,200],["2025-02-19",7960.0,8490.0,7960.0,8490.0,7500],["2025-02-20",8490.0,9000.0,8490.0,9000.0,800],["2025-02-21",9000.0,9200.0,9000.0,9200.0,700],["2025-02-24",9100.0,9840.0,9100.0,9840.0,11400],["2025-02-25",9840.0,10300.0,9840.0,10300.0,9400],["2025-02-26",10300.0,10600.0,10300.0,10600.0,11800],["2025-02-27",10800.0,11000.0,10800.0,10800.0,10200],["2025-02-28",10800.0,10800.0,10800.0,10800.0,0],["2025-03-03",10800.0,11000.0,10800.0,11000.0,7800],["2025-03-04",11000.0,11300.0,11000.0,11200.0,4400],["2025-03-05",11150.0,11200.0,10800.0,11200.0,1500],["2025-03-06",11200.0,11200.0,10450.0,11000.0,5800],["2025-03-07",10950.0,11750.0,10950.0,11400.0,17200],["2025-03-10",11550.0,12150.0,10650.0,11000.0,20300],["2025-03-11",11700.0,11700.0,10250.0,11500.0,800],["2025-03-12",11500.0,11800.0,11400.0,11400.0,2800],["2025-03-13",10650.0,10650.0,10650.0,10650.0,300],["2025-03-14",9920.0,11000.0,9910.0,11000.0,6400],["2025-03-17",11000.0,11500.0,11000.0,11400.0,77200],["2025-03-18",11100.0,11400.0,11000.0,11000.0,24100],["2025-03-19",11000.0,11300.0,11000.0,11150.0,10900],["2025-03-20",11150.0,11200.0,10800.0,11200.0,13900],["2025-03-21",11000.0,11300.0,10800.0,11200.0,15300],["2025-03-24",11200.0,11200.0,11200.0,11200.0,0],["2025-03-25",11200.0,11200.0,11200.0,11200.0,100],["2025-03-26",11100.0,11200.0,10800.0,11200.0,8000],["2025-03-27",11400.0,11500.0,10900.0,11150.0,15300],["2025-03-28",11000.0,11000.0,11000.0,11000.0,1000],["2025-03-31",11350.0,11350.0,11350.0,11350.0,100],["2025-04-01",11300.0,11300.0,10800.0,11200.0,2200],["2025-04-02",11000.0,11200.0,11000.0,11000.0,9100],["2025-04-03",11000.0,11000.0,11000.0,11000.0,0],["2025-04-04",11000.0,11000.0,11000.0,11000.0,0],["2025-04-08",10600.0,10600.0,10250.0,10600.0,504300],["2025-04-09",10900.0,11000.0,10900.0,11000.0,3500],["2025-04-10",11750.0,11750.0,11700.0,11700.0,6500],["2025-04-11",11700.0,11700.0,10900.0,11700.0,2100],["2025-04-14",11900.0,11900.0,11900.0,11900.0,100],["2025-04-15",11100.0,11900.0,11100.0,11900.0,300],["2025-04-16",11100.0,11900.0,11100.0,11900.0,4200],["2025-04-17",11650.0,11650.0,11100.0,11600.0,49600],["2025-04-18",12000.0,12400.0,12000.0,12000.0,9700],["2025-04-21",11800.0,11950.0,11650.0,11800.0,24200],["2025-04-22",11000.0,11800.0,11000.0,11800.0,22700],["2025-04-23",11500.0,11900.0,11500.0,11900.0,5100],["2025-04-24",11400.0,11700.0,11100.0,11700.0,3700],["2025-04-25",11700.0,11700.0,11700.0,11700.0,0],["2025-04-28",11400.0,11750.0,11400.0,11750.0,5100],["2025-04-29",11500.0,11500.0,11500.0,11500.0,100],["2025-05-05",11000.0,11500.0,11000.0,11500.0,800],["2025-05-06",11500.0,11500.0,11000.0,11500.0,800],["2025-05-07",11500.0,11500.0,11500.0,11500.0,200],["2025-05-08",11000.0,11000.0,11000.0,11000.0,70100],["2025-05-09",11000.0,11500.0,10900.0,11500.0,1900],["2025-05-12",12000.0,12000.0,11000.0,11500.0,1300],["2025-05-13",11500.0,11500.0,11500.0,11500.0,40000],["2025-05-14",10950.0,11500.0,10700.0,11500.0,2500],["2025-05-15",11450.0,11450.0,11450.0,11450.0,100],["2025-05-16",10700.0,11500.0,10700.0,10700.0,3100],["2025-05-19",10700.0,11400.0,10700.0,11300.0,1400],["2025-05-20",11300.0,11300.0,10550.0,11300.0,2200],["2025-05-21",10550.0,11350.0,10550.0,11300.0,8500],["2025-05-22",11300.0,11300.0,11300.0,11300.0,0],["2025-05-23",10550.0,11300.0,10550.0,11300.0,5100],["2025-05-26",11300.0,11300.0,11300.0,11300.0,0],["2025-05-27",10550.0,10550.0,10550.0,10550.0,2300],["2025-05-28",9900.0,11100.0,9820.0,9820.0,26400],["2025-05-29",10400.0,10400.0,10400.0,10400.0,100],["2025-05-30",10800.0,10800.0,10800.0,10800.0,100],["2025-06-02",10800.0,10800.0,10800.0,10800.0,0],["2025-06-03",10050.0,10050.0,10050.0,10050.0,10000],["2025-06-04",10600.0,10600.0,9350.0,10300.0,14500],["2025-06-05",10050.0,10050.0,10050.0,10050.0,200],["2025-06-06",10050.0,10100.0,9350.0,9350.0,4400],["2025-06-09",9350.0,9350.0,8720.0,8800.0,2100],["2025-06-10",9410.0,9410.0,9000.0,9000.0,4000],["2025-06-11",9000.0,9000.0,9000.0,9000.0,0],["2025-06-12",9000.0,9100.0,8600.0,9100.0,1500],["2025-06-13",9640.0,9640.0,8600.0,8610.0,2400],["2025-06-16",8610.0,9160.0,8030.0,9160.0,3100],["2025-06-17",8650.0,9140.0,8650.0,9140.0,500],["2025-06-18",9140.0,9140.0,9140.0,9140.0,0],["2025-06-19",8510.0,9000.0,8510.0,9000.0,700],["2025-06-20",8450.0,8900.0,8410.0,8900.0,6700],["2025-06-23",9000.0,9400.0,9000.0,9300.0,1400],["2025-06-24",8650.0,8990.0,8650.0,8980.0,9000],["2025-06-25",8970.0,8970.0,8360.0,8700.0,4500],["2025-06-26",8700.0,8700.0,8360.0,8590.0,1000],["2025-06-27",8590.0,8590.0,8590.0,8590.0,0],["2025-06-30",9000.0,9000.0,9000.0,9000.0,100],["2025-07-01",9000.0,9000.0,9000.0,9000.0,0],["2025-07-02",9000.0,9000.0,9000.0,9000.0,0],["2025-07-03",8800.0,8800.0,8370.0,8690.0,36000],["2025-07-04",8500.0,8500.0,8500.0,8500.0,800],["2025-07-07",8500.0,8500.0,8500.0,8500.0,2100],["2025-07-08",8500.0,8500.0,8500.0,8500.0,0],["2025-07-09",8600.0,8600.0,8490.0,8490.0,600],["2025-07-10",8000.0,8490.0,8000.0,8490.0,3600],["2025-07-11",8010.0,8480.0,8000.0,8450.0,21500],["2025-07-14",8450.0,8450.0,8450.0,8450.0,0],["2025-07-15",8400.0,8400.0,8000.0,8370.0,3600],["2025-07-16",8150.0,8360.0,8000.0,8360.0,6500],["2025-07-17",8300.0,8400.0,8100.0,8100.0,6100],["2025-07-18",8100.0,8100.0,8000.0,8100.0,1100],["2025-07-21",8450.0,8450.0,8000.0,8000.0,8500],["2025-07-22",8100.0,8150.0,8100.0,8100.0,20200],["2025-07-23",8100.0,8100.0,8100.0,8100.0,1100],["2025-07-24",8100.0,8400.0,8100.0,8300.0,17600],["2025-07-25",8680.0,8790.0,8680.0,8700.0,55000],["2025-07-28",8700.0,9000.0,8500.0,8500.0,10200],["2025-07-29",8500.0,9080.0,8500.0,8500.0,5900],["2025-07-30",9080.0,9090.0,8680.0,9080.0,20000],["2025-07-31",9080.0,9080.0,8450.0,9000.0,1300],["2025-08-01",9000.0,9000.0,9000.0,9000.0,0],["2025-08-04",9000.0,9000.0,8850.0,8850.0,3300],["2025-08-05",8840.0,8840.0,8840.0,8840.0,4000],["2025-08-06",9000.0,9200.0,9000.0,9200.0,4200],["2025-08-07",9110.0,9830.0,9110.0,9300.0,12000],["2025-08-08",9300.0,9300.0,8650.0,9300.0,8400],["2025-08-11",9300.0,9300.0,9300.0,9300.0,500],["2025-08-12",9000.0,9290.0,9000.0,9280.0,7100],["2025-08-13",9920.0,9920.0,9290.0,9920.0,39200],["2025-08-14",9920.0,10000.0,9920.0,9920.0,21400],["2025-08-15",10500.0,10500.0,9800.0,9800.0,7200],["2025-08-18",9950.0,10450.0,9800.0,10400.0,16200],["2025-08-19",10400.0,10900.0,10350.0,10350.0,23100],["2025-08-20",10350.0,10900.0,9690.0,10350.0,45500],["2025-08-21",10350.0,10700.0,9760.0,9760.0,4600],["2025-08-22",9760.0,9970.0,9200.0,9970.0,500],["2025-08-25",9940.0,10000.0,9940.0,10000.0,3500],["2025-08-26",10000.0,10350.0,10000.0,10350.0,25600],["2025-08-27",10700.0,11000.0,10350.0,10350.0,10500],["2025-08-28",10950.0,10950.0,10400.0,10400.0,7100],["2025-08-29",10400.0,10400.0,10400.0,10400.0,0],["2025-09-03",10900.0,10950.0,10200.0,10950.0,8900],["2025-09-04",10900.0,10950.0,10900.0,10950.0,3600],["2025-09-05",10700.0,11500.0,10500.0,11500.0,37100],["2025-09-08",11500.0,11600.0,11500.0,11500.0,7900],["2025-09-09",11550.0,11600.0,11000.0,11550.0,18800],["2025-09-10",11550.0,12150.0,11550.0,11700.0,19400],["2025-09-11",12200.0,12200.0,11700.0,11900.0,23700],["2025-09-12",11750.0,12050.0,11700.0,11950.0,32300],["2025-09-15",12100.0,12150.0,11900.0,11900.0,11800],["2025-09-16",11950.0,11950.0,11900.0,11900.0,6000],["2025-09-17",11800.0,11900.0,11800.0,11900.0,2200],["2025-09-18",12150.0,12150.0,11900.0,11900.0,14100],["2025-09-19",12500.0,12500.0,12300.0,12300.0,5500],["2025-09-22",12300.0,12500.0,12000.0,12250.0,88500],["2025-09-23",12250.0,12250.0,12000.0,12000.0,32000],["2025-09-24",12000.0,12000.0,11300.0,11300.0,14100],["2025-09-25",11300.0,11300.0,11300.0,11300.0,0],["2025-09-26",11950.0,12000.0,11400.0,11400.0,172200],["2025-09-29",12150.0,12150.0,12000.0,12150.0,29400],["2025-09-30",12150.0,12150.0,12150.0,12150.0,200],["2025-10-01",12150.0,12150.0,12150.0,12150.0,2100],["2025-10-02",12150.0,12150.0,11500.0,11500.0,18300],["2025-10-03",11500.0,11500.0,11500.0,11500.0,0],["2025-10-06",11500.0,11500.0,11500.0,11500.0,200],["2025-10-07",12000.0,12000.0,12000.0,12000.0,100],["2025-10-08",11200.0,12000.0,11200.0,12000.0,10000],["2025-10-09",12000.0,12000.0,12000.0,12000.0,0],["2025-10-10",12000.0,12000.0,12000.0,12000.0,0],["2025-10-13",12000.0,12000.0,12000.0,12000.0,700],["2025-10-14",12000.0,12000.0,12000.0,12000.0,0],["2025-10-15",12800.0,12800.0,12700.0,12800.0,17000],["2025-10-16",12800.0,12800.0,12800.0,12800.0,0],["2025-10-17",12300.0,12300.0,11950.0,11950.0,1100],["2025-10-20",11250.0,12600.0,11200.0,11200.0,2400],["2025-10-21",11950.0,11950.0,10550.0,10600.0,2400],["2025-10-22",10600.0,10600.0,10600.0,10600.0,0],["2025-10-23",11300.0,11300.0,11300.0,11300.0,300],["2025-10-24",12050.0,12050.0,12050.0,12050.0,100],["2025-10-27",12050.0,12050.0,12050.0,12050.0,0],["2025-10-28",11250.0,12550.0,11250.0,12550.0,2100],["2025-10-29",12500.0,12500.0,12500.0,12500.0,100],["2025-10-30",12500.0,12500.0,12500.0,12500.0,0],["2025-10-31",12500.0,12500.0,12500.0,12500.0,0],["2025-11-03",12500.0,12500.0,12500.0,12500.0,0],["2025-11-04",12500.0,12500.0,12500.0,12500.0,0],["2025-11-05",12500.0,12500.0,12500.0,12500.0,0],["2025-11-06",12500.0,12500.0,12500.0,12500.0,0],["2025-11-07",12500.0,12500.0,12500.0,12500.0,0],["2025-11-10",12500.0,12500.0,12500.0,12500.0,400],["2025-11-11",12100.0,12100.0,12100.0,12100.0,100],["2025-11-12",12100.0,12100.0,12100.0,12100.0,0],["2025-11-13",12100.0,12100.0,12100.0,12100.0,0],["2025-11-14",12100.0,12100.0,12100.0,12100.0,0],["2025-11-17",12100.0,12100.0,12100.0,12100.0,0],["2025-11-18",12100.0,12100.0,12100.0,12100.0,0],["2025-11-19",12100.0,12100.0,12100.0,12100.0,2200],["2025-11-20",12100.0,12100.0,12100.0,12100.0,0],["2025-11-21",12100.0,12100.0,12100.0,12100.0,0],["2025-11-24",12100.0,12100.0,12100.0,12100.0,0],["2025-11-25",12100.0,12100.0,12100.0,12100.0,0],["2025-11-26",12100.0,12100.0,12100.0,12100.0,0],["2025-11-27",12100.0,12100.0,12100.0,12100.0,0],["2025-11-28",12100.0,12100.0,12100.0,12100.0,0],["2025-12-01",12100.0,12100.0,12100.0,12100.0,6300],["2025-12-02",12100.0,12100.0,12100.0,12100.0,4200],["2025-12-03",12500.0,12500.0,12500.0,12500.0,5100],["2025-12-04",12500.0,12500.0,12500.0,12500.0,0],["2025-12-05",12500.0,12500.0,12500.0,12500.0,400],["2025-12-08",12500.0,12500.0,12500.0,12500.0,0],["2025-12-09",12850.0,12850.0,12850.0,12850.0,100],["2025-12-10",12850.0,12850.0,12850.0,12850.0,0],["2025-12-11",12000.0,12850.0,12000.0,12850.0,200],["2025-12-12",12850.0,12850.0,12850.0,12850.0,0],["2025-12-15",12850.0,12850.0,12850.0,12850.0,0],["2025-12-16",12850.0,12850.0,12850.0,12850.0,100],["2025-12-17",12850.0,12850.0,12750.0,12750.0,2100],["2025-12-18",13600.0,13600.0,13500.0,13500.0,200],["2025-12-19",13800.0,13800.0,13800.0,13800.0,100],["2025-12-22",13800.0,13800.0,13800.0,13800.0,0],["2025-12-23",13800.0,13800.0,13800.0,13800.0,0],["2025-12-24",13500.0,13800.0,13500.0,13600.0,570200],["2025-12-25",13500.0,13600.0,13500.0,13600.0,570800],["2025-12-26",13500.0,13500.0,13500.0,13500.0,570000],["2025-12-29",13500.0,13500.0,13400.0,13400.0,570000],["2025-12-30",13350.0,13350.0,13350.0,13350.0,570000],["2025-12-31",13250.0,13250.0,13250.0,13250.0,569900],["2026-01-05",13250.0,13250.0,13250.0,13250.0,570000],["2026-01-06",13200.0,13200.0,13200.0,13200.0,569900],["2026-01-07",13150.0,13150.0,13150.0,13150.0,570000],["2026-01-08",13000.0,13100.0,13000.0,13100.0,570300],["2026-01-09",13100.0,13100.0,13100.0,13100.0,100],["2026-01-12",13800.0,13800.0,13700.0,13700.0,2400],["2026-01-13",13700.0,13700.0,13700.0,13700.0,0],["2026-01-14",13700.0,13700.0,13700.0,13700.0,0],["2026-01-15",13700.0,13700.0,13700.0,13700.0,0],["2026-01-16",13700.0,13700.0,13700.0,13700.0,0],["2026-01-19",13700.0,13700.0,12750.0,13600.0,500],["2026-01-20",13600.0,13600.0,13600.0,13600.0,0],["2026-01-21",13050.0,13050.0,13000.0,13000.0,300],["2026-01-22",13000.0,13000.0,13000.0,13000.0,0],["2026-01-23",13000.0,13000.0,13000.0,13000.0,0],["2026-01-26",13000.0,13000.0,13000.0,13000.0,0],["2026-01-27",13000.0,13000.0,13000.0,13000.0,0],["2026-01-28",13000.0,13000.0,13000.0,13000.0,0],["2026-01-29",13000.0,13000.0,13000.0,13000.0,0],["2026-01-30",13000.0,13000.0,13000.0,13000.0,0],["2026-02-02",13000.0,13000.0,13000.0,13000.0,0],["2026-02-03",13000.0,13000.0,13000.0,13000.0,0],["2026-02-04",13000.0,13000.0,13000.0,13000.0,0],["2026-02-05",12700.0,13500.0,12700.0,13450.0,40300],["2026-02-06",13450.0,13450.0,13450.0,13450.0,0],["2026-02-09",13450.0,13450.0,13450.0,13450.0,0],["2026-02-10",13450.0,13450.0,13450.0,13450.0,0],["2026-02-11",13450.0,13450.0,13450.0,13450.0,0],["2026-02-12",13450.0,13450.0,13450.0,13450.0,0],["2026-02-13",13400.0,13400.0,13400.0,13400.0,100],["2026-02-23",13400.0,13400.0,13400.0,13400.0,0],["2026-02-24",12500.0,12500.0,12500.0,12500.0,1600],["2026-02-25",12500.0,12500.0,12500.0,12500.0,0],["2026-02-26",11900.0,11900.0,11900.0,11900.0,2700],["2026-02-27",11900.0,11900.0,11900.0,11900.0,0],["2026-03-02",11900.0,11900.0,11900.0,11900.0,0],["2026-03-03",11900.0,11900.0,11900.0,11900.0,0],["2026-03-04",11900.0,11900.0,11900.0,11900.0,0],["2026-03-05",11100.0,11100.0,11100.0,11100.0,600],["2026-03-06",11100.0,11100.0,11100.0,11100.0,0],["2026-03-09",11100.0,11100.0,11100.0,11100.0,0],["2026-03-10",11100.0,11100.0,11100.0,11100.0,0],["2026-03-11",11100.0,11100.0,11100.0,11100.0,0],["2026-03-12",11100.0,11100.0,11100.0,11100.0,0],["2026-03-13",11100.0,11100.0,11100.0,11100.0,0],["2026-03-16",10350.0,10350.0,10350.0,10350.0,100],["2026-03-17",10350.0,10350.0,10350.0,10350.0,0],["2026-03-18",10350.0,10350.0,10350.0,10350.0,0],["2026-03-19",10350.0,10350.0,10350.0,10350.0,0],["2026-03-20",10350.0,10350.0,10350.0,10350.0,0],["2026-03-23",10350.0,10350.0,10350.0,10350.0,0],["2026-03-24",10350.0,10350.0,10350.0,10350.0,0],["2026-03-25",11050.0,11050.0,11050.0,11050.0,100],["2026-03-26",11050.0,11050.0,11050.0,11050.0,0],["2026-03-27",11050.0,11050.0,11050.0,11050.0,0],["2026-03-30",11050.0,11050.0,11050.0,11050.0,0],["2026-03-31",11050.0,11050.0,11050.0,11050.0,0],["2026-04-01",11050.0,11050.0,11050.0,11050.0,0],["2026-04-02",11050.0,11050.0,11050.0,11050.0,0],["2026-04-03",11050.0,11050.0,11050.0,11050.0,0],["2026-04-06",11050.0,11050.0,11050.0,11050.0,0],["2026-04-07",11050.0,11050.0,11050.0,11050.0,0],["2026-04-08",11050.0,11050.0,11050.0,11050.0,0],["2026-04-09",11050.0,11050.0,11050.0,11050.0,0],["2026-04-10",11050.0,11050.0,11050.0,11050.0,0],["2026-04-13",11050.0,11050.0,11050.0,11050.0,0],["2026-04-14",11050.0,11050.0,11050.0,11050.0,100],["2026-04-15",11050.0,11050.0,11050.0,11050.0,0],["2026-04-16",11050.0,11050.0,11050.0,11050.0,0],["2026-04-17",11050.0,11050.0,11050.0,11050.0,0],["2026-04-20",11050.0,11050.0,11050.0,11050.0,0],["2026-04-21",11050.0,11050.0,11050.0,11050.0,0],["2026-04-22",11050.0,11050.0,11050.0,11050.0,0],["2026-04-23",11050.0,11050.0,11050.0,11050.0,0],["2026-04-24",11050.0,11050.0,11050.0,11050.0,0],["2026-04-28",11050.0,11050.0,11050.0,11050.0,0],["2026-04-29",11050.0,11050.0,11050.0,11050.0,0],["2026-05-04",11050.0,11050.0,11050.0,11050.0,0],["2026-05-05",11050.0,11050.0,11050.0,11050.0,0],["2026-05-06",11050.0,11050.0,11050.0,11050.0,0],["2026-05-07",11050.0,11050.0,11050.0,11050.0,0],["2026-05-08",11050.0,11050.0,11050.0,11050.0,0],["2026-05-11",11050.0,11050.0,11050.0,11050.0,0],["2026-05-12",10350.0,10350.0,10350.0,10350.0,100],["2026-05-13",10200.0,10200.0,10200.0,10200.0,300000],["2026-05-14",10200.0,10200.0,10200.0,10200.0,0],["2026-05-15",9500.0,10500.0,9500.0,10500.0,201900],["2026-05-18",10500.0,10500.0,10500.0,10500.0,0],["2026-05-19",10800.0,10800.0,10800.0,10800.0,180000],["2026-05-20",10800.0,10800.0,10800.0,10800.0,800],["2026-05-21",10750.0,10750.0,10750.0,10750.0,50000],["2026-05-22",10750.0,10750.0,10750.0,10750.0,0],["2026-05-25",10100.0,10100.0,10050.0,10050.0,400],["2026-05-26",9400.0,9400.0,9400.0,9400.0,100],["2026-05-27",8800.0,8800.0,8800.0,8800.0,500],["2026-05-28",8220.0,8230.0,8220.0,8230.0,800],["2026-05-29",7700.0,7700.0,7700.0,7700.0,800],["2026-06-01",7260.0,7700.0,7260.0,7700.0,500],["2026-06-02",7210.0,7210.0,7210.0,7210.0,200],["2026-06-03",7210.0,7210.0,7210.0,7210.0,0],["2026-06-04",7110.0,7710.0,6720.0,6760.0,1600],["2026-06-05",6410.0,6410.0,6410.0,6410.0,1147200],["2026-06-08",6410.0,6410.0,6410.0,6410.0,0],["2026-06-09",6000.0,6000.0,6000.0,6000.0,137000],["2026-06-10",6000.0,6000.0,6000.0,6000.0,0],["2026-06-11",6000.0,6000.0,6000.0,6000.0,0],["2026-06-12",6000.0,6000.0,6000.0,6000.0,0],["2026-06-15",6000.0,6000.0,6000.0,6000.0,0],["2026-06-16",5960.0,6400.0,5960.0,6400.0,670100],["2026-06-17",6840.0,6840.0,6840.0,6840.0,400],["2026-06-18",7310.0,7310.0,6400.0,6400.0,625700],["2026-06-19",6010.0,6010.0,5960.0,5960.0,600],["2026-06-22",6370.0,6370.0,6110.0,6370.0,937200],["2026-06-23",6390.0,6810.0,6390.0,6810.0,900],["2026-06-24",7250.0,7280.0,7250.0,7280.0,400],["2026-06-25",7780.0,7780.0,7780.0,7780.0,200],["2026-06-26",8320.0,8320.0,8320.0,8320.0,300],["2026-06-29",8900.0,8900.0,8900.0,8900.0,100],["2026-06-30",9520.0,9520.0,9520.0,9520.0,600],["2026-07-01",9540.0,9780.0,9540.0,9780.0,900],["2026-07-02",10450.0,10450.0,10450.0,10450.0,1700],["2026-07-03",11150.0,11150.0,10800.0,11000.0,2100],["2026-07-06",11050.0,11050.0,11050.0,11050.0,1000],["2026-07-07",10500.0,11050.0,10500.0,11050.0,3500],["2026-07-08",11050.0,11050.0,11050.0,11050.0,0],["2026-07-09",11050.0,11050.0,11050.0,11050.0,0],["2026-07-10",11050.0,11050.0,11050.0,11050.0,0],["2026-07-13",10400.0,10400.0,10300.0,10400.0,1100],["2026-07-14",10400.0,10400.0,9700.0,9700.0,500],["2026-07-15",9700.0,9700.0,9700.0,9700.0,0],["2026-07-16",9700.0,9700.0,9700.0,9700.0,100],["2026-07-17",9600.0,9600.0,9600.0,9600.0,1200],["2026-07-20",9600.0,9600.0,9600.0,9600.0,0],["2026-07-21",9600.0,9600.0,9600.0,9600.0,0],["2026-07-22",9600.0,9600.0,9600.0,9600.0,0],["2026-07-23",9500.0,9500.0,9500.0,9500.0,600],["2026-07-24",9500.0,9500.0,9500.0,9500.0,0],["2026-07-27",9500.0,9500.0,9500.0,9500.0,0],["2026-07-28",9500.0,9500.0,9500.0,9500.0,0],["2026-07-29",9500.0,9500.0,9500.0,9500.0,0],["2026-07-30",9500.0,9500.0,9500.0,9500.0,0],["2026-07-31",9500.0,9500.0,9500.0,9500.0,0],["2026-08-03",9500.0,9500.0,9500.0,9500.0,0],["2026-08-04",8840.0,10050.0,8840.0,10050.0,1700],["2026-08-05",10050.0,10050.0,10050.0,10050.0,0],["2026-08-06",10050.0,10050.0,10050.0,10050.0,0],["2026-08-07",10050.0,10050.0,10050.0,10050.0,0],["2026-08-10",10050.0,10050.0,10050.0,10050.0,0],["2026-08-11",10050.0,10050.0,10050.0,10050.0,0],["2026-08-12",9450.0,9450.0,9450.0,9450.0,500],["2026-08-13",9450.0,9450.0,9450.0,9450.0,0],["2026-08-14",9450.0,9450.0,9450.0,9450.0,0],["2026-08-17",9000.0,9000.0,9000.0,9000.0,400],["2026-08-18",9300.0,9300.0,9300.0,9300.0,600],["2026-08-19",9300.0,9300.0,9000.0,9000.0,1200],["2026-08-20",9000.0,9000.0,9000.0,9000.0,0],["2026-08-21",9000.0,9000.0,8500.0,8500.0,700],["2026-08-24",8500.0,8500.0,8500.0,8500.0,500],["2026-08-25",9000.0,9000.0,9000.0,9000.0,1000],["2026-08-26",8400.0,9620.0,8400.0,9620.0,3000],["2026-08-27",10250.0,10250.0,10000.0,10200.0,4200],["2026-08-28",10850.0,10900.0,10850.0,10900.0,12200],["2026-09-03",11650.0,11650.0,11650.0,11650.0,4000],["2026-09-04",12450.0,12450.0,12450.0,12450.0,19600],["2026-09-07",12450.0,13300.0,12450.0,13250.0,42600],["2026-09-08",13700.0,13700.0,13000.0,13200.0,10500],["2026-09-09",13500.0,13500.0,12500.0,12700.0,4500],["2026-09-10",13000.0,13150.0,13000.0,13150.0,14400],["2026-09-11",13450.0,13450.0,13150.0,13400.0,6100],["2026-09-14",13700.0,13700.0,13700.0,13700.0,400000],["2026-09-15",13600.0,13600.0,13600.0,13600.0,400000],["2026-09-16",12650.0,13500.0,12650.0,13400.0,403600],["2026-09-17",13000.0,13500.0,13000.0,13500.0,401500],["2026-09-18",13500.0,13600.0,13450.0,13450.0,399700],["2026-09-21",12550.0,12550.0,12550.0,12550.0,400200],["2026-09-22",12550.0,12550.0,12550.0,12550.0,400000],["2026-09-23",12950.0,12950.0,11700.0,12900.0,400300],["2026-09-24",12000.0,12000.0,12000.0,12000.0,401000],["2026-09-25",12000.0,12000.0,12000.0,12000.0,400000],["2026-09-28",11900.0,11900.0,11900.0,11900.0,1000],["2026-09-29",11900.0,11900.0,11900.0,11900.0,0],["2026-09-30",11900.0,11900.0,11900.0,11900.0,0],["2026-10-01",11900.0,11900.0,11900.0,11900.0,0],["2026-10-02",11900.0,11900.0,11900.0,11900.0,0]]}