{"sym":"VNC","index":false,"bars":[["2006-12-21",3297.65,3746.49,3279.33,3407.57,7300],["2006-12-22",3480.85,3609.09,3132.76,3352.61,5900],["2006-12-25",3022.84,3086.96,3022.84,3022.84,5600],["2006-12-26",2720.56,2995.36,2720.56,2748.04,21400],["2006-12-27",2839.64,3086.96,2821.32,2931.24,46700],["2006-12-28",2977.04,3132.76,2977.04,2986.2,22700],["2006-12-29",3279.33,3279.33,3086.96,3160.24,19300],["2007-01-02",3068.64,3370.93,3068.64,3068.64,6600],["2007-01-03",3196.89,3279.33,3196.89,3196.89,9800],["2007-01-04",3141.92,3261.01,3068.64,3068.64,6400],["2007-01-05",3013.68,3187.73,2995.36,3013.68,12200],["2007-01-08",2977.04,3086.96,2977.04,2977.04,2500],["2007-01-09",2995.36,2995.36,2903.76,2931.24,10400],["2007-01-10",2830.48,3233.53,2821.32,3160.24,18500],["2007-01-11",3086.96,3086.96,2903.76,2931.24,10300],["2007-01-12",2912.92,3041.16,2839.64,2839.64,17500],["2007-01-15",2912.92,3086.96,2912.92,2931.24,50700],["2007-01-16",3297.65,3297.65,3041.16,3224.37,66400],["2007-01-17",3508.33,3508.33,3233.53,3425.89,77100],["2007-01-18",3700.69,3700.69,3370.93,3618.25,70200],["2007-01-19",3746.49,3746.49,3554.13,3572.45,21100],["2007-01-22",3544.97,3746.49,3480.85,3480.85,56800],["2007-01-23",3425.89,3554.13,3370.93,3480.85,18400],["2007-01-24",3224.37,3370.93,3160.24,3160.24,12500],["2007-01-25",3389.25,3389.25,3279.33,3306.81,26200],["2007-01-26",3261.01,3609.09,3261.01,3261.01,24500],["2007-01-29",3334.29,3609.09,3297.65,3297.65,14700],["2007-01-30",3370.93,3508.33,3343.45,3343.45,13700],["2007-01-31",3370.93,3554.13,3370.93,3380.09,47100],["2007-02-01",3554.13,3554.13,3462.53,3471.69,38500],["2007-02-02",3462.53,3609.09,3462.53,3480.85,68300],["2007-02-05",3883.89,3883.89,3645.73,3801.45,77600],["2007-02-06",4057.94,4057.94,3819.77,3966.34,109100],["2007-02-07",4396.86,4396.86,4122.06,4122.06,63600],["2007-02-08",4030.46,4360.22,3847.25,3847.25,18100],["2007-02-09",3700.69,3911.38,3627.41,3627.41,8100],["2007-02-12",3627.41,3737.33,3618.25,3618.25,26300],["2007-02-13",4076.26,4076.26,3654.89,3664.05,25800],["2007-02-14",4111.75,4111.75,3813.39,3915.96,30800],["2007-02-15",4195.67,4195.67,3999.87,4055.81,25600],["2007-02-26",4428.76,4428.76,4149.05,4251.61,32900],["2007-02-27",4745.76,4745.76,4288.9,4643.2,117500],["2007-02-28",5025.48,5137.36,5025.48,5025.48,123100],["2007-03-01",5640.84,5640.84,5482.34,5519.63,108800],["2007-03-02",6181.62,6181.62,5817.99,6013.79,108800],["2007-03-05",6713.07,6713.07,6190.94,6563.89,102800],["2007-03-06",6946.16,7253.84,6946.16,7086.01,109700],["2007-03-07",7925.15,7925.15,7300.46,7458.96,81400],["2007-03-08",7328.43,7915.82,6806.3,6806.3,50900],["2007-03-09",6666.45,8139.59,6601.18,6601.18,39400],["2007-03-12",6442.68,6862.25,6190.94,6386.74,66100],["2007-03-13",6358.77,6675.77,6190.94,6433.36,72900],["2007-03-14",6862.25,6862.25,6479.97,6713.07,93500],["2007-03-15",6312.15,7151.28,6004.46,6340.12,54900],["2007-03-16",6750.36,6750.36,6386.74,6526.59,44700],["2007-03-19",6479.97,7151.28,6479.97,6759.68,84700],["2007-03-20",6759.68,7598.82,6759.68,6759.68,61100],["2007-03-21",6843.6,7104.66,6806.3,6806.3,94900],["2007-03-22",6843.6,7692.06,6843.6,6899.54,137200],["2007-03-23",6815.63,7095.34,6806.3,6806.3,32200],["2007-03-26",6284.18,6498.62,6135.0,6135.0,8300],["2007-03-27",5659.49,5790.02,5659.49,5659.49,3600],["2007-03-28",5333.16,6358.77,5211.95,6153.64,44200],["2007-03-29",5864.61,5995.14,5864.61,5864.61,14500],["2007-03-30",6582.53,6582.53,6293.5,6340.12,37600],["2007-04-02",6153.64,6433.36,5883.26,5883.26,2700],["2007-04-03",5556.93,6004.46,5556.93,5594.22,19700],["2007-04-04",6190.94,6190.94,5715.43,5957.85,7700],["2007-04-05",5622.19,6004.46,5594.22,5594.22,14500],["2007-04-06",5566.25,5724.75,5528.96,5603.55,22200],["2007-04-09",5482.34,5911.23,5333.16,5594.22,9300],["2007-04-10",5500.98,5668.81,5500.98,5500.98,10100],["2007-04-11",5500.98,5911.23,5417.07,5417.07,13200],["2007-04-12",5314.51,5622.19,5267.89,5267.89,13000],["2007-04-13",5016.15,5239.92,5016.15,5034.8,20300],["2007-04-16",4568.61,4857.65,4522.0,4522.0,12600],["2007-04-17",4130.4,4298.23,4130.4,4149.05,23100],["2007-04-18",4643.2,4643.2,4195.67,4540.64,6400],["2007-04-19",4643.2,4745.76,4643.2,4643.2,43300],["2007-04-20",4568.61,4960.21,4214.31,4214.31,16700],["2007-04-23",4428.76,4428.76,4288.9,4335.52,16000],["2007-04-24",4270.26,4764.41,4242.29,4382.14,13500],["2007-04-25",4857.65,4857.65,4652.53,4755.09,25000],["2007-05-02",4661.85,5239.92,4568.61,4568.61,3100],["2007-05-03",4559.29,4717.79,4559.29,4568.61,5600],["2007-05-04",4531.32,4708.47,4531.32,4605.91,5700],["2007-05-07",4764.41,4764.41,4577.94,4661.85,8000],["2007-05-08",4652.53,4857.65,4652.53,4661.85,11400],["2007-05-09",4605.91,4811.03,4568.61,4568.61,14200],["2007-05-10",4503.35,4671.18,4503.35,4503.35,2700],["2007-05-11",4764.41,4764.41,4577.94,4577.94,6500],["2007-05-14",4643.2,4857.65,4643.2,4661.85,18300],["2007-05-15",4633.88,4857.65,4577.94,4615.23,7900],["2007-05-16",4512.67,4671.18,4503.35,4503.35,13600],["2007-05-17",4708.47,4708.47,4577.94,4605.91,18600],["2007-05-18",4531.32,4773.74,4531.32,4577.94,12400],["2007-05-21",4540.64,4699.15,4522.0,4522.0,18500],["2007-05-22",4904.27,4904.27,4624.56,4708.47,29400],["2007-05-23",5202.63,5202.63,4857.65,4894.94,33800],["2007-05-24",4615.23,5053.45,4615.23,4615.23,20900],["2007-05-25",4904.27,4904.27,4624.56,4773.74,31200],["2007-05-28",4661.85,4894.94,4661.85,4661.85,15400],["2007-05-29",4652.53,4857.65,4615.23,4615.23,17000],["2007-05-30",4587.26,4717.79,4568.61,4568.61,14200],["2007-05-31",4615.23,4764.41,4615.23,4652.53,6200],["2007-06-01",4615.23,4755.09,4596.59,4596.59,12000],["2007-06-04",4559.29,4727.12,4531.32,4531.32,9600],["2007-06-05",4624.56,4624.56,4475.38,4475.38,16100],["2007-06-06",4447.41,4624.56,4447.41,4522.0,9700],["2007-06-07",4475.38,4643.2,4475.38,4522.0,9300],["2007-06-08",4466.05,4727.12,4382.14,4475.38,8100],["2007-06-11",4410.11,4577.94,4382.14,4382.14,4500],["2007-06-12",4400.79,4531.32,4400.79,4400.79,3700],["2007-06-13",4400.79,4568.61,4400.79,4400.79,6900],["2007-06-14",4363.49,4540.64,4363.49,4382.14,5400],["2007-06-15",4307.55,4428.76,4288.9,4288.9,9000],["2007-06-18",4382.14,4382.14,4288.9,4288.9,11600],["2007-06-19",4223.64,4335.52,4204.99,4204.99,4300],["2007-06-20",4121.08,4260.93,4102.43,4102.43,3800],["2007-06-21",4093.11,4195.67,4093.11,4102.43,6800],["2007-06-22",4093.11,4204.99,4093.11,4102.43,9800],["2007-06-25",3981.22,4149.05,3953.25,3953.25,4100],["2007-06-26",3943.93,4102.43,3925.28,3925.28,6500],["2007-06-27",3776.1,3999.87,3776.1,3785.42,15900],["2007-06-28",3766.78,3906.63,3738.81,3738.81,5200],["2007-06-29",3720.16,3813.39,3692.19,3692.19,4300],["2007-07-02",3533.68,3720.16,3449.77,3449.77,4100],["2007-07-03",3309.91,3477.74,3309.91,3309.91,18300],["2007-07-04",3720.16,3720.16,3524.36,3636.24,9100],["2007-07-05",3505.71,3766.78,3365.86,3365.86,7900],["2007-07-06",3375.18,3524.36,3375.18,3403.15,6800],["2007-07-09",3570.98,3570.98,3449.77,3496.39,6300],["2007-07-10",3682.86,3682.86,3570.98,3589.63,6400],["2007-07-11",3813.39,3813.39,3673.54,3682.86,11900],["2007-07-12",3617.6,3785.42,3543.01,3543.01,9300],["2007-07-13",3710.83,3710.83,3598.95,3626.92,7600],["2007-07-16",3580.3,3720.16,3543.01,3543.01,800],["2007-07-17",3496.39,3664.22,3328.56,3561.65,2500],["2007-07-18",3673.54,3673.54,3533.68,3580.3,3800],["2007-07-19",3533.68,3673.54,3515.04,3515.04,3800],["2007-07-20",3515.04,3617.6,3515.04,3515.04,3700],["2007-07-23",3487.07,3617.6,3468.42,3468.42,2200],["2007-07-24",3468.42,3570.98,3449.77,3449.77,5600],["2007-07-25",3449.77,3543.01,3449.77,3449.77,4500],["2007-07-26",3431.12,3524.36,3403.15,3403.15,7000],["2007-07-27",3309.91,3384.5,3309.91,3309.91,1000],["2007-07-30",3431.12,3431.12,3337.89,3356.53,2200],["2007-07-31",3272.62,3431.12,3142.09,3263.3,5500],["2007-08-01",3440.45,3440.45,3337.89,3356.53,3300],["2007-08-02",3365.86,3440.45,3309.91,3309.91,3300],["2007-08-03",3263.3,3403.15,3263.3,3328.56,1300],["2007-08-06",3375.18,3375.18,3300.59,3300.59,8800],["2007-08-07",3263.3,3337.89,3263.3,3263.3,6000],["2007-08-08",3244.65,3337.89,3244.65,3263.3,7200],["2007-08-09",3263.3,3337.89,3226.0,3226.0,4300],["2007-08-10",3170.06,3291.27,3170.06,3216.68,11000],["2007-08-13",3263.3,3263.3,3160.74,3188.71,4700],["2007-08-14",3151.41,3226.0,3142.09,3151.41,6900],["2007-08-15",3095.47,3170.06,3095.47,3104.79,800],["2007-08-16",3076.82,3244.65,3076.82,3076.82,7600],["2007-08-17",3095.47,3160.74,3076.82,3076.82,3700],["2007-08-20",3076.82,3142.09,3030.2,3030.2,7000],["2007-08-21",3170.06,3170.06,2825.08,3104.79,13200],["2007-08-22",3123.44,3263.3,3123.44,3160.74,13200],["2007-08-23",3076.82,3188.71,3076.82,3076.82,3000],["2007-08-24",3030.2,3151.41,2992.91,3067.5,9900],["2007-08-27",3076.82,3142.09,3076.82,3076.82,5700],["2007-08-28",3076.82,3142.09,3076.82,3076.82,1300],["2007-08-29",3076.82,3142.09,3030.2,3030.2,12100],["2007-08-30",3086.67,3181.64,3086.67,3115.16,4600],["2007-08-31",3039.18,3115.16,3039.18,3039.18,2400],["2007-09-04",3200.64,3276.62,3124.66,3124.66,1200],["2007-09-05",3001.19,3067.67,2944.21,2944.21,1000],["2007-09-06",3039.18,3153.15,3039.18,3086.67,4100],["2007-09-07",3200.64,3200.64,3105.66,3134.15,6300],["2007-09-10",3134.15,3248.12,3134.15,3143.65,6800],["2007-09-11",3343.1,3343.1,3200.64,3229.13,12400],["2007-09-12",3286.11,3495.06,3286.11,3286.11,10600],["2007-09-13",3276.62,3381.09,3276.62,3276.62,8700],["2007-09-14",3229.13,3305.11,3229.13,3229.13,6600],["2007-09-17",3229.13,3362.09,3229.13,3229.13,9800],["2007-09-18",3257.62,3352.6,3257.62,3267.12,7500],["2007-09-19",3542.54,3542.54,3362.09,3447.57,29600],["2007-09-20",3846.46,3846.46,3590.03,3609.03,50200],["2007-09-21",3846.46,3931.94,3542.54,3561.54,32200],["2007-09-24",3979.43,3979.43,3599.53,3884.45,40200],["2007-09-25",3893.95,4121.89,3884.45,3988.92,34500],["2007-09-26",4330.83,4425.81,4026.91,4036.41,30500],["2007-09-27",4131.39,4492.29,4121.89,4397.31,45300],["2007-09-28",4463.8,4729.72,4416.31,4625.25,32700],["2007-10-01",5014.65,5128.62,4302.34,5014.65,54200],["2007-10-02",5451.53,5575.0,5223.59,5223.59,97400],["2007-10-03",5309.07,5537.01,5100.12,5204.6,98800],["2007-10-04",5033.64,5385.05,5033.64,5128.62,63000],["2007-10-05",5631.98,5631.98,5233.09,5413.54,106400],["2007-10-08",5508.51,5812.43,5413.54,5413.54,63400],["2007-10-09",5413.54,5537.01,5128.62,5128.62,27100],["2007-10-10",5631.98,5631.98,5337.56,5404.04,76100],["2007-10-11",6030.87,6030.87,5518.01,5603.49,180500],["2007-10-12",6163.84,6163.84,5726.95,6030.87,136600],["2007-10-15",6591.22,6591.22,6135.34,6448.76,153200],["2007-10-16",7047.1,7208.55,6990.11,7037.6,287600],["2007-10-17",7218.05,7673.93,6477.25,6553.23,166000],["2007-10-18",6648.21,6800.16,6163.84,6163.84,168000],["2007-10-19",5793.44,6600.72,5726.95,6268.31,133400],["2007-10-22",6857.62,7005.89,6857.62,6857.62,62800],["2007-10-23",7537.2,7710.19,7141.81,7141.81,205100],["2007-10-24",7413.64,7685.48,7166.52,7166.52,86100],["2007-10-25",7166.52,7450.71,6981.18,6981.18,102200],["2007-10-26",7141.81,7574.27,7141.81,7228.3,231600],["2007-10-29",8093.23,8093.23,7512.49,7920.24,349300],["2007-10-30",8525.69,8723.39,7907.89,7907.89,181600],["2007-10-31",7907.89,8080.87,7351.86,7351.86,74900],["2007-11-01",7413.64,7833.75,7413.64,7413.64,140800],["2007-11-02",7598.98,7957.31,7327.15,7339.51,101200],["2007-11-05",7401.29,7561.92,6857.62,6857.62,43800],["2007-11-06",6919.4,7067.67,6635.21,6672.28,42200],["2007-11-07",6746.41,7141.81,6746.41,6783.48,46300],["2007-11-08",6795.84,6944.11,6486.94,6486.94,33300],["2007-11-09",6178.04,6696.99,6066.83,6301.6,59700],["2007-11-12",6178.04,6437.51,5745.57,5745.57,40900],["2007-11-13",5807.35,6054.47,5436.67,5436.67,75600],["2007-11-14",6165.68,6165.68,5362.53,6029.76,34600],["2007-11-15",6178.04,6313.95,5807.35,5807.35,60000],["2007-11-16",5696.15,5906.2,5683.79,5683.79,38700],["2007-11-19",6005.05,6005.05,5745.57,5770.29,22700],["2007-11-20",5807.35,5930.91,5646.72,5646.72,29000],["2007-11-21",5560.23,5807.35,5560.23,5659.08,28200],["2007-11-22",5930.91,5930.91,5560.23,5683.79,27700],["2007-11-23",5757.93,5881.49,5597.3,5597.3,35300],["2007-11-26",5906.2,5906.2,5770.29,5782.64,17800],["2007-11-27",5832.07,6005.05,5646.72,5646.72,24400],["2007-11-28",5683.79,5930.91,5683.79,5770.29,28200],["2007-11-29",5807.35,6005.05,5807.35,5807.35,31100],["2007-11-30",5795.0,5930.91,5745.57,5745.57,19500],["2007-12-03",6190.39,6190.39,5906.2,5930.91,55500],["2007-12-04",6474.58,6622.85,6264.53,6474.58,155200],["2007-12-05",7080.03,7240.66,6313.95,6486.94,75000],["2007-12-06",6524.01,6758.77,6437.51,6437.51,45100],["2007-12-07",6696.99,6696.99,6375.73,6437.51,42700],["2007-12-10",6363.38,6499.29,6054.47,6054.47,36100],["2007-12-11",5992.69,6190.39,5930.91,6054.47,42600],["2007-12-12",6573.43,6573.43,5869.13,5930.91,49400],["2007-12-13",6190.39,6190.39,5943.27,6029.76,13300],["2007-12-14",6140.97,6140.97,5943.27,5992.69,14300],["2007-12-17",5807.35,6091.54,5807.35,5807.35,23800],["2007-12-18",6128.61,6128.61,5832.07,5832.07,27500],["2007-12-19",6313.95,6313.95,5560.23,6054.47,37000],["2007-12-20",5856.78,6190.39,5856.78,5869.13,8200],["2007-12-21",6190.39,6190.39,5930.91,5930.91,8600],["2007-12-24",6227.46,6227.46,5869.13,5930.91,15200],["2007-12-25",5807.35,6054.47,5807.35,5844.42,12600],["2007-12-26",5844.42,6140.97,5844.42,5943.27,11100],["2007-12-27",5893.85,6128.61,5893.85,5930.91,4000],["2007-12-28",6672.28,6672.28,5869.13,6524.01,16700],["2008-01-02",5869.13,6696.99,5869.13,5992.69,17200],["2008-01-03",5807.35,6066.83,5807.35,5881.49,22200],["2008-01-04",5795.0,6005.05,5795.0,5856.78,11900],["2008-01-07",5646.72,6005.05,5646.72,5683.79,21100],["2008-01-08",5967.98,5967.98,5683.79,5683.79,23100],["2008-01-09",5436.67,5745.57,5436.67,5547.88,12100],["2008-01-10",5683.79,5683.79,5300.75,5313.11,14900],["2008-01-11",5313.11,5807.35,5313.11,5374.89,30200],["2008-01-14",5129.99,5547.88,5065.99,5127.77,53500],["2008-01-15",4794.16,4794.16,4695.31,4695.31,22700],["2008-01-16",5201.91,5201.91,4744.73,5090.7,21800],["2008-01-17",5141.61,5560.23,5053.63,5127.77,33100],["2008-01-18",5683.79,5683.79,5300.75,5325.47,43900],["2008-01-21",5090.7,5560.23,5090.7,5127.77,31900],["2008-01-22",4818.87,5177.19,4806.51,5065.99,32200],["2008-01-23",4942.43,5103.06,4547.03,4942.43,51800],["2008-01-24",5189.55,5387.25,4868.29,4868.29,54200],["2008-01-25",5288.4,5288.4,5004.21,5016.56,20800],["2008-01-28",5004.21,5177.19,4942.43,4942.43,21700],["2008-01-29",5572.59,5572.59,5238.97,5449.03,95800],["2008-01-30",5856.78,5992.69,5856.78,5856.78,41400],["2008-01-31",6437.51,6585.79,5436.67,5992.69,89100],["2008-02-01",6437.51,6437.51,6190.39,6239.82,77600],["2008-02-12",6536.36,6820.55,5992.69,5992.69,31400],["2008-02-13",6054.47,6190.39,5844.42,5844.42,45200],["2008-02-14",5881.02,6246.22,5792.86,5792.86,35600],["2008-02-15",5931.39,6057.32,5679.52,5729.9,35000],["2008-02-18",5478.03,5603.97,5276.54,5352.1,39000],["2008-02-19",5352.1,5629.15,5339.51,5339.51,42600],["2008-02-20",5478.03,5603.97,5037.27,5037.27,33900],["2008-02-21",5037.27,5150.61,4722.44,4722.44,122900],["2008-02-22",5213.58,5213.58,4395.02,4949.12,56200],["2008-02-25",5276.54,5276.54,5150.61,5163.2,23900],["2008-02-26",5679.52,5805.46,4886.15,4911.34,30600],["2008-02-27",4911.34,5339.51,4911.34,4949.12,54800],["2008-02-28",5037.27,5150.61,4961.71,4974.31,20300],["2008-02-29",4911.34,5024.68,4848.37,4848.37,15100],["2008-03-03",4974.31,5087.65,4533.55,4533.55,50200],["2008-03-04",4407.61,4508.36,4168.34,4168.34,51200],["2008-03-05",4243.9,4243.9,3866.11,4080.19,57500],["2008-03-06",4294.27,4395.02,4294.27,4294.27,5200],["2008-03-07",4722.44,4823.19,4722.44,4722.44,11100],["2008-03-10",5188.39,5301.73,4923.93,4974.31,138700],["2008-03-11",4785.41,4961.71,4684.66,4684.66,44300],["2008-03-12",5263.95,5263.95,4886.15,4974.31,48100],["2008-03-13",4974.31,5251.36,4974.31,4986.9,24100],["2008-03-14",5037.27,5150.61,4923.93,4923.93,27800],["2008-03-17",4659.48,4798.0,4609.1,4609.1,48800],["2008-03-18",4344.65,4445.39,4180.94,4180.94,57300],["2008-03-19",4155.75,4697.26,4055.0,4281.68,42600],["2008-03-20",4306.87,4533.55,4281.68,4281.68,19000],["2008-03-21",4281.68,4382.43,4029.82,4029.82,47600],["2008-03-24",4017.22,4105.38,3702.4,3702.4,41200],["2008-03-25",3526.09,3803.14,3362.38,3362.38,68500],["2008-03-26",3803.14,3803.14,3123.11,3689.8,42800],["2008-03-27",3714.99,3803.14,3714.99,3714.99,2400],["2008-03-28",3777.95,3866.11,3777.95,3777.95,700],["2008-03-31",3853.51,3941.67,3853.51,3853.51,1200],["2008-04-01",3929.07,4017.22,3929.07,3929.07,1100],["2008-04-02",4004.63,4092.78,4004.63,4004.63,4400],["2008-04-03",4080.19,4168.34,4080.19,4080.19,100],["2008-04-04",4155.75,4243.9,4155.75,4155.75,200],["2008-04-07",4269.09,4369.83,4269.09,4269.09,2200],["2008-04-08",4395.02,4495.77,4231.31,4332.05,88000],["2008-04-09",4243.9,4344.65,4117.97,4117.97,35600],["2008-04-10",4017.22,4105.38,4017.22,4017.22,6300],["2008-04-11",3903.89,3992.04,3903.89,3903.89,11800],["2008-04-16",3790.55,3878.7,3790.55,3790.55,2000],["2008-04-17",3992.04,3992.04,3765.36,3840.92,49000],["2008-04-18",3840.92,3929.07,3714.99,3714.99,16400],["2008-04-21",3677.21,3777.95,3664.62,3664.62,9700],["2008-04-22",3576.46,3652.02,3563.87,3563.87,6000],["2008-04-23",3463.12,3538.68,3463.12,3463.12,11500],["2008-04-24",3362.38,3589.06,3362.38,3362.38,81900],["2008-04-25",3475.72,3475.72,3337.19,3362.38,16700],["2008-04-28",3400.16,3475.72,3400.16,3400.16,23400],["2008-04-29",3500.9,3576.46,3400.16,3400.16,14400],["2008-05-05",3463.12,3538.68,3362.38,3362.38,10100],["2008-05-06",3286.82,3362.38,3286.82,3286.82,300],["2008-05-07",3198.67,3274.23,3198.67,3198.67,3100],["2008-05-08",3110.52,3186.07,3110.52,3110.52,200],["2008-05-09",3022.36,3085.33,3022.36,3022.36,1200],["2008-05-12",2934.21,2997.18,2934.21,2934.21,1000],["2008-05-13",2858.65,2921.62,2858.65,2858.65,100],["2008-05-14",2783.09,2846.06,2783.09,2783.09,400],["2008-05-15",2707.53,2770.5,2707.53,2707.53,2400],["2008-05-16",2631.97,2707.53,2631.97,2631.97,62300],["2008-05-19",2556.42,2619.38,2556.42,2556.42,3400],["2008-05-20",2480.86,2531.23,2480.86,2480.86,1500],["2008-05-21",2417.89,2468.26,2417.89,2417.89,200],["2008-05-22",2354.92,2405.3,2354.92,2354.92,100],["2008-05-23",2291.96,2342.33,2291.96,2291.96,100],["2008-05-26",2228.99,2279.37,2228.99,2228.99,400],["2008-05-27",2166.03,2216.4,2166.03,2166.03,100],["2008-05-28",2103.06,2153.43,2103.06,2103.06,600],["2008-05-29",2040.1,2090.47,2040.1,2040.1,12100],["2008-05-30",1989.72,2040.1,1989.72,1989.72,7900],["2008-06-02",1939.35,1977.13,1939.35,1939.35,2500],["2008-06-03",1888.98,1926.76,1888.98,1888.98,1800],["2008-06-04",1838.6,1876.38,1838.6,1838.6,4100],["2008-06-05",1788.23,1826.01,1788.23,1788.23,100],["2008-06-06",1737.86,1775.64,1737.86,1737.86,1300],["2008-06-09",1687.49,1725.27,1687.49,1687.49,2700],["2008-06-10",1637.11,1674.89,1637.11,1637.11,2500],["2008-06-11",1712.67,1712.67,1637.11,1674.89,131600],["2008-06-12",1687.49,1725.27,1687.49,1687.49,22400],["2008-06-13",1737.86,1775.64,1737.86,1737.86,7400],["2008-06-16",1788.23,1826.01,1788.23,1788.23,5800],["2008-06-17",1838.6,1876.38,1838.6,1838.6,7000],["2008-06-18",1888.98,1926.76,1788.23,1788.23,74800],["2008-06-19",1800.82,1838.6,1800.82,1800.82,1300],["2008-06-20",1737.86,1775.64,1737.86,1737.86,8300],["2008-06-23",1838.6,1838.6,1712.67,1775.64,72400],["2008-06-24",1800.82,1838.6,1800.82,1800.82,42800],["2008-06-25",1838.6,1888.98,1838.6,1851.2,23300],["2008-06-26",1914.16,1951.94,1826.01,1851.2,55000],["2008-06-27",1926.76,1926.76,1813.42,1876.38,30300],["2008-06-30",1863.79,1939.35,1826.01,1888.98,43300],["2008-07-01",1977.13,1977.13,1926.76,1939.35,36200],["2008-07-02",2002.32,2052.69,1888.98,2002.32,95600],["2008-07-03",2052.69,2103.06,2052.69,2052.69,22800],["2008-07-04",2128.25,2178.62,2128.25,2128.25,27700],["2008-07-07",2203.81,2254.18,2052.69,2052.69,100300],["2008-07-08",2228.99,2228.99,2103.06,2128.25,82500],["2008-07-09",2140.84,2203.81,2140.84,2153.43,65500],["2008-07-10",2216.4,2279.37,2203.81,2228.99,49800],["2008-07-11",2304.55,2354.92,2304.55,2304.55,16200],["2008-07-14",2392.7,2443.08,2392.7,2392.7,20400],["2008-07-15",2480.86,2531.23,2480.86,2480.86,12600],["2008-07-16",2569.01,2631.97,2443.08,2569.01,155200],["2008-07-17",2619.38,2682.35,2581.6,2619.38,46600],["2008-07-18",2707.53,2770.5,2518.64,2518.64,112900],["2008-07-21",2430.48,2480.86,2430.48,2430.48,13200],["2008-07-22",2342.33,2392.7,2342.33,2342.33,300],["2008-07-23",2254.18,2304.55,2254.18,2254.18,200],["2008-07-24",2166.03,2254.18,2166.03,2166.03,114200],["2008-07-25",2090.47,2166.03,2090.47,2090.47,70600],["2008-07-28",2216.4,2216.4,2065.28,2166.03,83800],["2008-07-29",2166.03,2216.4,2166.03,2166.03,47100],["2008-07-30",2191.21,2291.96,2140.84,2166.03,35900],["2008-07-31",2254.18,2304.55,2103.06,2103.06,48200],["2008-08-01",2049.91,2180.47,2049.91,2049.91,50600],["2008-08-04",2010.74,2062.96,2010.74,2010.74,24800],["2008-08-05",1932.4,1997.68,1932.4,1932.4,35400],["2008-08-06",2036.85,2036.85,1919.34,1997.68,23300],["2008-08-07",2062.96,2115.19,1997.68,2062.96,25900],["2008-08-08",2089.08,2180.47,2089.08,2128.25,21500],["2008-08-11",2206.59,2258.82,2206.59,2206.59,4200],["2008-08-12",2284.93,2337.16,2206.59,2271.87,52600],["2008-08-13",2376.33,2428.55,2245.76,2271.87,52700],["2008-08-14",2284.93,2389.38,2271.87,2337.16,49900],["2008-08-15",2415.5,2467.72,2415.5,2415.5,15000],["2008-08-18",2546.06,2611.35,2467.72,2559.12,62600],["2008-08-19",2480.78,2533.01,2350.21,2350.21,32200],["2008-08-20",2350.21,2402.44,2219.64,2219.64,53000],["2008-08-21",2232.7,2428.55,2206.59,2376.33,42400],["2008-08-22",2467.72,2519.95,2271.87,2337.16,45100],["2008-08-25",2506.89,2506.89,2428.55,2454.67,64900],["2008-08-26",2663.57,2663.57,2572.18,2611.35,97500],["2008-08-27",2859.42,2859.42,2663.57,2663.57,206600],["2008-08-28",2676.63,2741.91,2572.18,2572.18,14700],["2008-08-29",2663.57,2663.57,2467.72,2546.06,68400],["2008-09-03",2611.35,2676.63,2611.35,2624.4,21000],["2008-09-04",2807.2,2872.48,2598.29,2741.91,133800],["2008-09-05",2741.91,2937.77,2689.69,2872.48,173400],["2008-09-08",3029.16,3094.45,2741.91,3029.16,195700],["2008-09-09",3172.79,3238.07,3172.79,3172.79,178700],["2008-09-10",3329.47,3446.98,3003.05,3003.05,86800],["2008-09-11",2859.42,3003.05,2859.42,2859.42,28100],["2008-09-12",2676.63,2741.91,2676.63,2676.63,9000],["2008-09-15",2807.2,2807.2,2546.06,2598.29,190700],["2008-09-16",2559.12,2611.35,2389.38,2389.38,44500],["2008-09-17",2245.76,2297.99,2245.76,2245.76,24100],["2008-09-18",2089.08,2141.3,2089.08,2089.08,99100],["2008-09-19",2089.08,2284.93,1997.68,2232.7,39400],["2008-09-22",2245.76,2297.99,2245.76,2245.76,1500],["2008-09-23",2402.44,2454.67,2141.3,2324.1,91500],["2008-09-24",2350.21,2402.44,2232.7,2258.82,77700],["2008-09-25",2402.44,2402.44,2271.87,2350.21,41000],["2008-09-26",2454.67,2506.89,2350.21,2350.21,54400],["2008-09-29",2441.61,2493.84,2311.04,2311.04,23200],["2008-09-30",2154.36,2206.59,2154.36,2154.36,10100],["2008-10-01",2284.93,2284.93,2062.96,2180.47,59000],["2008-10-02",2376.33,2376.33,2258.82,2324.1,57300],["2008-10-03",2350.21,2402.44,2271.87,2271.87,12600],["2008-10-06",2350.21,2402.44,2154.36,2167.42,45900],["2008-10-07",1997.68,2115.19,1997.68,2010.74,78600],["2008-10-08",2036.85,2036.85,1906.28,1971.57,50500],["2008-10-09",1932.4,2141.3,1906.28,2036.85,62800],["2008-10-10",2049.91,2049.91,1971.57,1971.57,39700],["2008-10-13",2128.25,2128.25,1997.68,2076.02,27700],["2008-10-14",2141.3,2193.53,2141.3,2141.3,29300],["2008-10-15",2245.76,2324.1,2141.3,2219.64,35500],["2008-10-16",2193.53,2245.76,2089.08,2089.08,35800],["2008-10-17",2193.53,2245.76,2102.13,2102.13,18700],["2008-10-20",2089.08,2141.3,2076.02,2089.08,14300],["2008-10-21",2141.3,2193.53,2036.85,2036.85,18400],["2008-10-22",2102.13,2154.36,2076.02,2076.02,11400],["2008-10-23",2023.79,2102.13,1984.62,1984.62,41300],["2008-10-24",2023.79,2062.96,1945.45,1945.45,20200],["2008-10-27",1867.11,1906.28,1841.0,1841.0,38600],["2008-10-28",1788.77,1906.28,1762.66,1867.11,39300],["2008-10-29",1854.06,1893.23,1854.06,1854.06,58800],["2008-10-30",2010.74,2010.74,1971.57,1971.57,26900],["2008-10-31",2089.08,2141.3,2062.96,2076.02,28900],["2008-11-03",1958.51,2049.91,1958.51,1958.51,18100],["2008-11-04",2102.13,2102.13,1984.62,2036.85,45800],["2008-11-05",2193.53,2193.53,1997.68,2141.3,47100],["2008-11-06",2141.3,2141.3,2023.79,2023.79,37100],["2008-11-07",1958.51,1997.68,1906.28,1906.28,51900],["2008-11-10",1945.45,2062.96,1906.28,1906.28,9300],["2008-11-11",1906.28,1958.51,1827.94,1827.94,29100],["2008-11-12",1867.11,1867.11,1801.83,1827.94,15100],["2008-11-13",1893.23,1932.4,1867.11,1867.11,7500],["2008-11-14",1997.68,2036.85,1919.34,1919.34,8800],["2008-11-17",1945.45,1984.62,1854.06,1854.06,4100],["2008-11-18",1827.94,1919.34,1827.94,1854.06,6500],["2008-11-19",1854.06,1958.51,1854.06,1854.06,7500],["2008-11-20",1893.23,1893.23,1854.06,1854.06,25100],["2008-11-21",1880.17,1880.17,1814.89,1827.94,11800],["2008-11-24",1827.94,1919.34,1827.94,1841.0,12900],["2008-11-25",1880.17,1880.17,1841.0,1841.0,6200],["2008-11-26",1814.89,1867.11,1788.77,1788.77,3900],["2008-11-27",1801.83,1841.0,1775.72,1775.72,9600],["2008-11-28",1932.4,1932.4,1854.06,1893.23,32600],["2008-12-01",1958.51,1997.68,1841.0,1841.0,18800],["2008-12-02",1867.11,1867.11,1801.83,1827.94,2400],["2008-12-03",1801.83,1867.11,1801.83,1827.94,9100],["2008-12-04",1827.94,1893.23,1801.83,1801.83,6400],["2008-12-05",1801.83,1841.0,1788.77,1788.77,10400],["2008-12-08",1788.77,1827.94,1775.72,1775.72,13600],["2008-12-09",1827.94,1867.11,1788.77,1788.77,7400],["2008-12-10",1788.77,1841.0,1775.72,1775.72,18300],["2008-12-11",1802.43,1870.7,1802.43,1802.43,17500],["2008-12-12",1829.74,1898.01,1829.74,1829.74,8300],["2008-12-15",1952.63,1952.63,1884.36,1898.01,8100],["2008-12-16",1857.05,1898.01,1775.12,1775.12,10700],["2008-12-17",1870.7,1870.7,1734.15,1816.08,4500],["2008-12-18",1775.12,1857.05,1775.12,1802.43,10800],["2008-12-19",1857.05,1857.05,1788.77,1802.43,5900],["2008-12-22",1843.39,1884.36,1816.08,1816.08,11600],["2008-12-23",1802.43,1857.05,1775.12,1775.12,7700],["2008-12-24",1747.81,1829.74,1747.81,1775.12,7500],["2008-12-25",1788.77,1829.74,1761.46,1761.46,4400],["2008-12-26",1761.46,1816.08,1747.81,1747.81,5600],["2008-12-29",1720.5,1802.43,1720.5,1720.5,4000],["2008-12-30",1802.43,1802.43,1761.46,1761.46,4000],["2008-12-31",1720.5,1761.46,1706.84,1706.84,8000],["2009-01-02",1720.5,1788.77,1720.5,1747.81,2100],["2009-01-05",1734.15,1788.77,1734.15,1747.81,2300],["2009-01-06",1747.81,1788.77,1747.81,1747.81,1400],["2009-01-07",1775.12,1816.08,1761.46,1761.46,5800],["2009-01-08",1747.81,1788.77,1734.15,1734.15,2600],["2009-01-09",1720.5,1788.77,1720.5,1747.81,1100],["2009-01-12",1706.84,1788.77,1706.84,1706.84,2500],["2009-01-13",1843.39,1843.39,1761.46,1775.12,10700],["2009-01-14",1747.81,1788.77,1720.5,1720.5,6400],["2009-01-15",1693.19,1761.46,1693.19,1720.5,1600],["2009-01-16",1720.5,1775.12,1720.5,1734.15,6100],["2009-01-19",1788.77,1829.74,1706.84,1706.84,10400],["2009-01-20",1693.19,1747.81,1693.19,1693.19,5600],["2009-01-21",1706.84,1747.81,1693.19,1693.19,2800],["2009-01-22",1747.81,1816.08,1747.81,1775.12,1100],["2009-01-23",1788.77,1788.77,1747.81,1747.81,4300],["2009-02-02",1788.77,1829.74,1638.57,1638.57,1100],["2009-02-03",1638.57,1706.84,1638.57,1665.88,3600],["2009-02-04",1747.81,1747.81,1679.53,1706.84,900],["2009-02-05",1706.84,1706.84,1652.23,1665.88,6700],["2009-02-06",1665.88,1706.84,1665.88,1665.88,200],["2009-02-09",1706.84,1802.43,1652.23,1652.23,6800],["2009-02-10",1775.12,1816.08,1624.92,1624.92,7400],["2009-02-11",1624.92,1665.88,1611.26,1611.26,3900],["2009-02-12",1624.92,1693.19,1624.92,1652.23,3700],["2009-02-13",1665.88,1706.84,1638.57,1638.57,6400],["2009-02-16",1652.23,1706.84,1638.57,1638.57,11600],["2009-02-17",1638.57,1679.53,1624.92,1624.92,5000],["2009-02-18",1611.26,1665.88,1611.26,1624.92,4500],["2009-02-19",1638.57,1679.53,1624.92,1624.92,3000],["2009-02-20",1679.53,1679.53,1583.95,1638.57,12100],["2009-02-23",1583.95,1624.92,1570.3,1570.3,8700],["2009-02-24",1611.26,1652.23,1542.99,1542.99,1700],["2009-02-25",1611.26,1665.88,1597.61,1597.61,4200],["2009-02-26",1624.92,1665.88,1570.3,1570.3,2900],["2009-02-27",1611.26,1652.23,1583.95,1583.95,400],["2009-03-02",1570.3,1638.57,1570.3,1570.3,1000],["2009-03-03",1570.3,1638.57,1570.3,1597.61,1600],["2009-03-04",1570.3,1611.26,1529.33,1529.33,1000],["2009-03-05",1624.92,1665.88,1611.26,1611.26,1800],["2009-03-06",1583.95,1638.57,1583.95,1597.61,3000],["2009-03-09",1597.61,1638.57,1570.3,1570.3,1100],["2009-03-10",1570.3,1624.92,1570.3,1570.3,2200],["2009-03-11",1638.57,1706.84,1624.92,1624.92,11700],["2009-03-12",1624.92,1665.88,1583.95,1583.95,22200],["2009-03-13",1597.61,1638.57,1597.61,1597.61,1900],["2009-03-16",1665.88,1665.88,1611.26,1624.92,1700],["2009-03-17",1679.53,1679.53,1611.26,1624.92,7300],["2009-03-18",1706.84,1747.81,1652.23,1652.23,20900],["2009-03-19",1706.84,1816.08,1652.23,1652.23,7800],["2009-03-20",1638.57,1679.53,1597.61,1597.61,13500],["2009-03-23",1597.61,1638.57,1583.95,1583.95,5300],["2009-03-24",1693.19,1734.15,1665.88,1665.88,12300],["2009-03-25",1652.23,1693.19,1624.92,1624.92,8500],["2009-03-26",1638.57,1706.84,1638.57,1665.88,3800],["2009-03-27",1665.88,1706.84,1597.61,1597.61,17200],["2009-03-30",1665.88,1665.88,1624.92,1624.92,3800],["2009-03-31",1679.53,1679.53,1529.33,1624.92,5800],["2009-04-01",1611.26,1679.53,1611.26,1638.57,10200],["2009-04-02",1652.23,1693.19,1652.23,1652.23,23200],["2009-04-03",1788.77,1788.77,1720.5,1747.81,39000],["2009-04-07",1884.36,1884.36,1816.08,1843.39,29500],["2009-04-08",1775.12,1884.36,1734.15,1734.15,31300],["2009-04-09",1734.15,1788.77,1734.15,1747.81,10100],["2009-04-10",1870.7,1870.7,1816.08,1829.74,66200],["2009-04-13",1952.63,1993.59,1952.63,1952.63,27400],["2009-04-14",2007.25,2048.21,1993.59,1993.59,38900],["2009-04-15",1857.05,1925.32,1843.39,1843.39,18800],["2009-04-16",1870.9,1981.77,1815.47,1815.47,13500],["2009-04-17",1940.2,1981.77,1760.04,1760.04,40900],["2009-04-20",1732.32,1773.9,1663.03,1663.03,27900],["2009-04-21",1676.89,1676.89,1579.88,1635.31,6400],["2009-04-22",1663.03,1704.6,1663.03,1663.03,5300],["2009-04-23",1676.89,1718.46,1579.88,1635.31,6600],["2009-04-24",1649.17,1732.32,1649.17,1676.89,11900],["2009-04-27",1690.74,1746.18,1663.03,1663.03,8900],["2009-04-28",1773.9,1773.9,1718.46,1732.32,3600],["2009-04-29",1843.19,1843.19,1732.32,1801.61,28300],["2009-05-04",1870.9,1912.48,1870.9,1870.9,80200],["2009-05-05",1995.63,2037.21,1926.34,1926.34,84600],["2009-05-06",1829.33,1912.48,1829.33,1829.33,30900],["2009-05-07",1954.06,1995.63,1870.9,1870.9,28900],["2009-05-08",1801.61,1884.76,1787.75,1787.75,52200],["2009-05-11",1843.19,1843.19,1746.18,1746.18,27200],["2009-05-12",1857.05,1857.05,1704.6,1815.47,28200],["2009-05-13",1884.76,1884.76,1787.75,1815.47,18600],["2009-05-14",1815.47,1857.05,1787.75,1815.47,25300],["2009-05-15",1843.19,1954.06,1843.19,1912.48,56800],["2009-05-18",2023.35,2064.92,2023.35,2023.35,100500],["2009-05-19",2161.93,2203.51,2161.93,2161.93,32300],["2009-05-20",2300.52,2355.95,2175.79,2217.37,304200],["2009-05-21",2134.22,2258.94,2106.5,2106.5,209800],["2009-05-22",2078.78,2134.22,2051.07,2078.78,96200],["2009-05-25",1967.91,2245.09,1954.06,2189.65,128100],["2009-05-26",2106.5,2189.65,2051.07,2106.5,91700],["2009-05-27",2078.78,2161.93,2051.07,2092.64,38500],["2009-05-28",2217.37,2272.8,1995.63,2023.35,41700],["2009-05-29",2009.49,2120.36,1940.2,2009.49,60700],["2009-06-01",2092.64,2161.93,2051.07,2120.36,59200],["2009-06-02",2203.51,2286.66,2134.22,2134.22,86900],["2009-06-03",2189.65,2189.65,2120.36,2148.08,78900],["2009-06-04",2314.38,2314.38,2120.36,2258.94,206500],["2009-06-05",2397.53,2452.96,2397.53,2397.53,57900],["2009-06-08",2563.83,2619.27,2563.83,2563.83,36400],["2009-06-09",2730.14,2785.57,2577.69,2577.69,329400],["2009-06-10",2591.55,2716.28,2508.4,2508.4,153900],["2009-06-11",2688.56,2688.56,2536.12,2577.69,83000],["2009-06-12",2591.55,2743.99,2480.68,2494.54,62200],["2009-06-15",2425.25,2480.68,2369.81,2369.81,74300],["2009-06-16",2286.66,2411.39,2217.37,2217.37,76700],["2009-06-17",2439.11,2439.11,2120.36,2383.67,155400],["2009-06-18",2411.39,2494.54,2411.39,2439.11,70700],["2009-06-19",2605.41,2660.84,2452.96,2452.96,122700],["2009-06-22",2369.81,2425.25,2369.81,2369.81,10500],["2009-06-23",2217.37,2286.66,2217.37,2217.37,49200],["2009-06-24",2425.25,2425.25,2286.66,2369.81,17300],["2009-06-25",2508.4,2563.83,2245.09,2245.09,16400],["2009-06-26",2286.66,2355.95,2272.8,2272.8,14200],["2009-06-29",2286.66,2342.1,2272.8,2272.8,4900],["2009-06-30",2286.66,2342.1,2134.22,2134.22,81900],["2009-07-01",2175.79,2231.23,2051.07,2051.07,29300],["2009-07-02",2161.93,2161.93,1954.06,2106.5,28300],["2009-07-03",2272.8,2272.8,1981.77,2189.65,9300],["2009-07-06",2328.24,2328.24,2175.79,2272.8,22600],["2009-07-07",2231.23,2328.24,2175.79,2175.79,3700],["2009-07-08",2217.37,2272.8,2161.93,2161.93,3700],["2009-07-09",2258.94,2258.94,2120.36,2120.36,12200],["2009-07-10",2148.08,2272.8,2148.08,2148.08,6100],["2009-07-13",2092.64,2134.22,2078.78,2078.78,10600],["2009-07-14",2148.08,2203.51,2078.78,2078.78,12300],["2009-07-15",2120.36,2175.79,2120.36,2134.22,7600],["2009-07-16",2175.79,2231.23,2148.08,2148.08,13800],["2009-07-17",2134.22,2175.79,2092.64,2092.64,3800],["2009-07-20",2023.35,2120.36,2023.35,2051.07,2500],["2009-07-21",2064.92,2106.5,1981.77,1981.77,2800],["2009-07-22",2051.07,2134.22,2051.07,2064.92,8500],["2009-07-23",2245.09,2245.09,2078.78,2189.65,12500],["2009-07-24",2203.51,2286.66,2203.51,2231.23,28600],["2009-07-27",2314.38,2369.81,2231.23,2231.23,22700],["2009-07-28",2217.37,2272.8,2120.36,2120.36,6700],["2009-07-29",2148.08,2203.51,2120.36,2120.36,5700],["2009-07-30",2134.22,2203.51,2134.22,2134.22,16500],["2009-07-31",2258.94,2314.38,2203.51,2217.37,12800],["2009-08-03",2217.37,2272.8,2189.65,2189.65,10200],["2009-08-04",2231.23,2300.52,2120.36,2217.37,12300],["2009-08-05",2245.09,2300.52,2203.51,2203.51,5900],["2009-08-06",2217.37,2272.8,2175.79,2175.79,22200],["2009-08-07",2258.94,2258.94,2161.93,2175.79,10400],["2009-08-10",2272.8,2272.8,2189.65,2217.37,44400],["2009-08-11",2189.65,2272.8,2189.65,2217.37,14200],["2009-08-12",2217.37,2300.52,2217.37,2217.37,19000],["2009-08-13",2258.94,2314.38,2203.51,2203.51,31500],["2009-08-14",2425.25,2425.25,2258.94,2369.81,118200],["2009-08-17",2314.38,2397.53,2314.38,2314.38,36300],["2009-08-18",2397.53,2397.53,2328.24,2342.1,40900],["2009-08-19",2536.12,2536.12,2383.67,2480.68,141800],["2009-08-20",2522.26,2577.69,2452.96,2480.68,82300],["2009-08-21",2536.12,2660.84,2522.26,2522.26,161200],["2009-08-24",2716.28,2771.71,2633.13,2646.98,198900],["2009-08-25",2674.7,2730.14,2549.97,2549.97,75400],["2009-08-26",2646.98,2646.98,2549.97,2549.97,71300],["2009-08-27",2660.84,2660.84,2591.55,2591.55,69500],["2009-08-28",2633.13,2757.85,2633.13,2660.84,142300],["2009-08-31",2841.0,2841.0,2757.85,2785.57,142300],["2009-09-01",2771.71,2827.15,2730.14,2730.14,62000],["2009-09-03",2771.71,2771.71,2674.7,2716.28,66700],["2009-09-04",2833.11,2890.92,2659.65,2674.11,73500],["2009-09-07",2630.74,2717.47,2616.29,2659.65,52300],["2009-09-08",2818.65,2818.65,2717.47,2717.47,56700],["2009-09-09",2717.47,2804.2,2717.47,2717.47,46800],["2009-09-10",2833.11,2833.11,2775.29,2775.29,87600],["2009-09-11",2919.83,2992.11,2876.47,2919.83,719500],["2009-09-14",3122.2,3194.47,3122.2,3122.2,115800],["2009-09-15",3324.56,3411.29,3252.29,3339.02,248100],["2009-09-16",3396.84,3512.47,3151.11,3165.56,155500],["2009-09-17",3136.65,3208.93,3035.47,3035.47,258400],["2009-09-18",3093.29,3310.11,3093.29,3223.38,230100],["2009-09-21",3396.84,3469.11,3396.84,3396.84,394800],["2009-09-22",3469.11,3541.38,3324.56,3367.93,171600],["2009-09-23",3396.84,3671.47,3295.65,3295.65,238900],["2009-09-24",3382.38,3454.65,3266.74,3266.74,91500],["2009-09-25",3396.84,3396.84,3281.2,3295.65,180600],["2009-09-28",3483.56,3555.84,3122.2,3324.56,106800],["2009-09-29",3411.29,3541.38,3310.11,3310.11,119200],["2009-09-30",3541.38,3541.38,3396.84,3454.65,210400],["2009-10-01",3526.93,3685.93,3237.84,3353.47,134900],["2009-10-02",3396.84,3396.84,3252.29,3324.56,164300],["2009-10-05",3208.93,3425.75,3208.93,3252.29,73300],["2009-10-06",3498.02,3498.02,3396.84,3425.75,186800],["2009-10-07",3714.84,3714.84,3555.84,3570.29,284300],["2009-10-08",3613.66,3859.38,3613.66,3700.38,274800],["2009-10-09",3946.11,3946.11,3772.66,3859.38,302100],["2009-10-12",4191.84,4191.84,4061.75,4105.11,309700],["2009-10-13",4148.48,4278.57,3902.75,3902.75,283200],["2009-10-14",4235.2,4235.2,3787.11,4047.29,189600],["2009-10-15",4076.2,4264.11,4076.2,4090.66,203900],["2009-10-16",4119.57,4206.29,3816.02,3816.02,106100],["2009-10-19",3844.93,3989.48,3700.38,3758.2,100100],["2009-10-20",4090.66,4090.66,3989.48,4003.93,203600],["2009-10-21",4177.39,4264.11,4032.84,4032.84,134200],["2009-10-22",4090.66,4408.66,4090.66,4307.48,510100],["2009-10-23",4553.21,4654.39,4003.93,4003.93,155700],["2009-10-26",4003.93,4134.02,3946.11,3946.11,66200],["2009-10-27",4061.75,4061.75,3758.2,3787.11,173900],["2009-10-28",4090.66,4090.66,3700.38,3989.48,98600],["2009-10-29",3975.02,4061.75,3758.2,3801.57,156800],["2009-10-30",4061.75,4061.75,3946.11,3946.11,148800],["2009-11-02",3700.38,3801.57,3700.38,3700.38,100900],["2009-11-03",3642.56,3743.75,3469.11,3469.11,110700],["2009-11-04",3714.84,3714.84,3469.11,3541.38,106500],["2009-11-05",3859.38,3859.38,3714.84,3729.29,72100],["2009-11-06",3902.75,3989.48,3541.38,3613.66,21100],["2009-11-09",3613.66,3816.02,3498.02,3498.02,44000],["2009-11-10",3541.38,3613.66,3295.65,3295.65,95400],["2009-11-11",3555.84,3555.84,3339.02,3469.11,58200],["2009-11-12",3541.38,3700.38,3541.38,3613.66,129600],["2009-11-13",3628.11,3787.11,3613.66,3613.66,52700],["2009-11-16",3758.2,3975.02,3758.2,3787.11,50700],["2009-11-17",3830.47,3917.2,3700.38,3700.38,29400],["2009-11-18",3844.93,3844.93,3743.75,3758.2,70000],["2009-11-19",4018.38,4018.38,3700.38,3902.75,125700],["2009-11-20",3902.75,3989.48,3859.38,3902.75,54900],["2009-11-23",3830.47,3917.2,3642.56,3642.56,23900],["2009-11-24",3758.2,3888.29,3613.66,3613.66,32800],["2009-11-25",3541.38,3801.57,3396.84,3396.84,101800],["2009-11-26",3324.56,3396.84,3194.47,3194.47,91900],["2009-11-27",3541.38,3541.38,3107.74,3454.65,113700],["2009-11-30",3512.47,3512.47,3396.84,3440.2,48500],["2009-12-01",3729.29,3729.29,3584.75,3628.11,73900],["2009-12-02",3657.02,3816.02,3382.38,3382.38,135600],["2009-12-03",3613.66,3613.66,3396.84,3425.75,32900],["2009-12-04",3382.38,3541.38,3382.38,3411.29,14600],["2009-12-07",3440.2,3541.38,3440.2,3469.11,22200],["2009-12-08",3454.65,3526.93,3367.93,3367.93,16400],["2009-12-09",3180.02,3252.29,3165.56,3165.56,29800],["2009-12-10",3064.38,3252.29,2948.74,2948.74,44400],["2009-12-11",3035.47,3252.29,2890.92,2890.92,100600],["2009-12-14",3107.74,3252.29,3049.93,3180.02,63700],["2009-12-15",3252.29,3425.75,3208.93,3266.74,105700],["2009-12-16",3324.56,3396.84,3064.38,3064.38,37100],["2009-12-17",3107.74,3107.74,2934.29,2963.2,31800],["2009-12-18",3180.02,3180.02,3107.74,3107.74,17900],["2009-12-21",3295.65,3367.93,3295.65,3295.65,25800],["2009-12-22",3324.56,3526.93,3295.65,3295.65,36900],["2009-12-23",3469.11,3469.11,3180.02,3396.84,32900],["2009-12-24",3252.29,3512.47,3252.29,3353.47,28600],["2009-12-25",3440.2,3555.84,3353.47,3353.47,48900],["2009-12-28",3454.65,3526.93,3339.02,3339.02,59400],["2009-12-29",3382.38,3454.65,3295.65,3295.65,17000],["2009-12-30",3483.56,3483.56,3252.29,3324.56,15400],["2009-12-31",3657.02,3657.02,3411.29,3469.11,79900],["2010-01-04",3873.84,3873.84,3772.66,3787.11,125800],["2010-01-05",3989.48,4018.38,3975.02,3975.02,107200],["2010-01-06",3758.2,3989.48,3758.2,3758.2,30000],["2010-01-07",3859.38,3946.11,3613.66,3816.02,59900],["2010-01-08",3758.2,3902.75,3570.29,3628.11,32700],["2010-01-11",3758.2,3844.93,3541.38,3541.38,23000],["2010-01-12",3469.11,3541.38,3353.47,3353.47,45500],["2010-01-13",3512.47,3584.75,3339.02,3469.11,29600],["2010-01-14",3440.2,3512.47,3411.29,3411.29,36800],["2010-01-15",3396.84,3613.66,3353.47,3353.47,17200],["2010-01-18",3324.56,3396.84,3266.74,3266.74,5800],["2010-01-19",3469.11,3469.11,3324.56,3324.56,9900],["2010-01-20",3324.56,3396.84,3266.74,3266.74,21600],["2010-01-21",3266.74,3339.02,3107.74,3107.74,16100],["2010-01-22",3252.29,3252.29,3078.83,3180.02,19400],["2010-01-25",3122.2,3281.2,3122.2,3180.02,2300],["2010-01-26",3382.38,3396.84,3324.56,3396.84,30700],["2010-01-27",3223.38,3295.65,3180.02,3180.02,3200],["2010-01-28",3252.29,3339.02,3252.29,3266.74,200],["2010-01-29",3367.93,3367.93,3180.02,3281.2,6200],["2010-02-01",3295.65,3367.93,3208.93,3208.93,13900],["2010-02-02",3180.02,3281.2,3136.65,3136.65,1900],["2010-02-03",3180.02,3266.74,3180.02,3194.47,43800],["2010-02-04",3295.65,3396.84,3252.29,3310.11,6900],["2010-02-05",3252.29,3367.93,3180.02,3180.02,17100],["2010-02-08",3324.56,3396.84,3180.02,3180.02,3100],["2010-02-09",3396.84,3396.84,3064.38,3180.02,57000],["2010-02-10",3194.47,3194.47,3151.11,3180.02,17700],["2010-02-11",3295.65,3382.38,3281.2,3295.65,11400],["2010-02-12",3382.38,3454.65,3310.11,3324.56,6500],["2010-02-22",3512.47,3512.47,3295.65,3295.65,16400],["2010-02-23",3295.65,3367.93,3252.29,3281.2,36400],["2010-02-24",3252.29,3324.56,3252.29,3252.29,9800],["2010-02-25",3310.11,3396.84,3237.84,3237.84,13700],["2010-02-26",3237.84,3324.56,3237.84,3252.29,23000],["2010-03-01",3425.75,3425.75,3324.56,3324.56,11700],["2010-03-02",3324.56,3396.84,3266.74,3266.74,15400],["2010-03-03",3469.11,3469.11,3353.47,3396.84,29700],["2010-03-04",3396.84,3512.47,3382.38,3382.38,33100],["2010-03-05",3685.93,3685.93,3382.38,3599.2,84400],["2010-03-08",3599.2,3700.38,3541.38,3541.38,18600],["2010-03-09",3657.02,3657.02,3526.93,3541.38,31300],["2010-03-10",3541.38,3613.66,3454.65,3454.65,19000],["2010-03-11",3440.2,3526.93,3353.47,3353.47,49200],["2010-03-12",3613.66,3613.66,3483.56,3498.02,35800],["2010-03-15",3541.38,3613.66,3469.11,3469.11,21100],["2010-03-16",3469.11,3541.38,3339.02,3339.02,23400],["2010-03-17",3339.02,3469.11,3339.02,3367.93,12900],["2010-03-18",3541.38,3541.38,3425.75,3440.2,27300],["2010-03-19",3454.65,3570.29,3396.84,3396.84,1700],["2010-03-22",3396.84,3469.11,3339.02,3339.02,11200],["2010-03-23",3324.56,3396.84,3266.74,3266.74,17300],["2010-03-24",3396.84,3396.84,3324.56,3324.56,7400],["2010-03-25",3382.38,3382.38,3281.2,3281.2,6800],["2010-03-26",3237.84,3324.56,3208.93,3208.93,22800],["2010-03-29",3295.65,3396.84,3266.74,3266.74,5400],["2010-03-30",3324.56,3396.84,3237.84,3237.84,12000],["2010-03-31",3208.93,3281.2,3165.56,3165.56,10700],["2010-04-01",3180.02,3324.56,3180.02,3208.93,28300],["2010-04-02",3194.47,3281.2,3194.47,3208.93,5200],["2010-04-05",3382.38,3382.38,3237.84,3237.84,29700],["2010-04-06",3281.2,3367.93,3223.38,3223.38,12800],["2010-04-07",3194.47,3339.02,3194.47,3237.84,9700],["2010-04-08",3208.93,3396.84,3208.93,3252.29,27200],["2010-04-09",3310.11,3396.84,3310.11,3310.11,27700],["2010-04-12",3526.93,3526.93,3382.38,3396.84,30000],["2010-04-13",3440.2,3440.2,3339.02,3367.93,33500],["2010-04-14",3396.84,3541.38,3339.02,3339.02,43800],["2010-04-15",3396.84,3512.47,3396.84,3425.75,67300],["2010-04-16",3697.44,3697.44,3562.17,3622.29,181200],["2010-04-19",3847.74,3847.74,3847.74,3847.74,99200],["2010-04-20",4103.26,4103.26,4103.26,4103.26,385800],["2010-04-21",4494.04,4494.04,4193.44,4388.83,445500],["2010-04-22",4659.38,4659.38,4163.38,4223.5,157000],["2010-04-26",4028.11,4148.35,3998.05,3998.05,32000],["2010-04-27",4373.8,4373.8,3847.74,4283.62,336900],["2010-04-28",4448.95,4448.95,4238.53,4343.74,204100],["2010-04-29",4644.35,4644.35,4223.5,4539.13,431800],["2010-05-04",4809.68,4824.71,4809.68,4824.71,94000],["2010-05-05",5155.38,5155.38,5065.19,5155.38,708000],["2010-05-06",5516.1,5516.1,5516.1,5516.1,264700],["2010-05-07",5891.86,5891.86,5140.34,5140.34,465500],["2010-05-10",4959.98,5065.19,4899.86,4899.86,140300],["2010-05-11",4809.68,5065.19,4569.2,4569.2,532600],["2010-05-12",4268.59,4418.89,4268.59,4268.59,116500],["2010-05-13",4058.17,4358.77,4058.17,4058.17,247300],["2010-05-14",4418.89,4418.89,4118.29,4328.71,210200],["2010-05-17",4403.86,4433.92,4148.35,4208.47,132300],["2010-05-18",4223.5,4313.68,4058.17,4058.17,99800],["2010-05-19",4028.11,4148.35,3832.71,3832.71,125500],["2010-05-20",3607.26,3998.05,3607.26,3622.29,246900],["2010-05-21",3667.38,3742.53,3411.87,3411.87,240300],["2010-05-24",3652.35,3652.35,3517.08,3652.35,153000],["2010-05-25",3877.8,3877.8,3667.38,3787.62,178800],["2010-05-26",4088.23,4088.23,3817.68,3998.05,190500],["2010-05-27",4193.44,4193.44,3922.89,4073.2,168800],["2010-05-28",4208.47,4298.65,4208.47,4283.62,326500],["2010-05-31",4208.47,4313.68,3937.93,3937.93,130400],["2010-06-01",4058.17,4058.17,3877.8,3907.86,107200],["2010-06-02",4178.41,4178.41,3892.83,4028.11,103900],["2010-06-03",4373.8,4373.8,4238.53,4283.62,516900],["2010-06-04",4569.2,4569.2,4569.2,4569.2,109800],["2010-06-07",4509.07,4809.68,4373.8,4494.04,400500],["2010-06-08",4569.2,4689.44,4358.77,4463.98,163100],["2010-06-09",4554.17,4659.38,4208.47,4208.47,178400],["2010-06-10",4659.38,4659.38,4328.71,4554.17,450600],["2010-06-11",4824.71,4824.71,4794.65,4824.71,249400],["2010-06-14",5125.31,5125.31,4764.59,4929.92,298100],["2010-06-15",5065.19,5065.19,4839.74,4869.8,243400],["2010-06-16",5020.1,5125.31,4899.86,4914.89,258800],["2010-06-17",4914.89,5185.44,4839.74,4959.98,463400],["2010-06-18",5095.25,5305.68,5095.25,5305.68,578600],["2010-06-21",5561.19,5651.37,5455.98,5455.98,372400],["2010-06-22",5410.89,5531.13,5200.47,5200.47,240900],["2010-06-23",5260.59,5260.59,4975.01,4990.04,297600],["2010-06-24",5155.38,5260.59,5095.25,5155.38,251000],["2010-06-25",5185.44,5185.44,4914.89,4929.92,240600],["2010-06-28",4929.92,5185.44,4929.92,4990.04,138600],["2010-06-29",5110.28,5350.77,5110.28,5200.47,323700],["2010-06-30",4944.95,5140.34,4944.95,4975.01,221800],["2010-07-01",4959.98,5110.28,4854.77,4854.77,102000],["2010-07-02",4959.98,5230.53,4914.89,4914.89,178200],["2010-07-05",4809.68,5125.31,4809.68,4809.68,107000],["2010-07-06",4809.68,5035.13,4734.53,4734.53,157200],["2010-07-07",4959.98,5065.19,4659.38,4659.38,141700],["2010-07-08",4809.68,4914.89,4433.92,4433.92,221600],["2010-07-09",4448.95,4689.44,4448.95,4463.98,84100],["2010-07-12",4884.83,4884.83,4584.23,4779.62,140600],["2010-07-13",4959.98,5035.13,4839.74,4869.8,68100],["2010-07-14",4944.95,5050.16,4734.53,4734.53,70300],["2010-07-15",4599.26,4809.68,4599.26,4599.26,88400],["2010-07-16",4719.5,4719.5,4584.23,4584.23,105100],["2010-07-19",4839.74,4839.74,4614.29,4659.38,95300],["2010-07-20",4734.53,4839.74,4659.38,4659.38,95000],["2010-07-21",4659.38,4764.59,4554.17,4554.17,51200],["2010-07-22",4584.23,4689.44,4479.01,4479.01,46800],["2010-07-23",4659.38,4764.59,4463.98,4463.98,66200],["2010-07-26",4509.07,4614.29,4328.71,4328.71,81500],["2010-07-27",4373.8,4584.23,4373.8,4388.83,95900],["2010-07-28",4358.77,4448.95,4283.62,4283.62,48500],["2010-07-29",4463.98,4463.98,4373.8,4373.8,49300],["2010-07-30",4343.74,4448.95,4343.74,4343.74,37600],["2010-08-02",4358.77,4448.95,4223.5,4223.5,35500],["2010-08-03",4283.62,4433.92,4178.41,4178.41,58100],["2010-08-04",4058.17,4148.35,3983.02,3983.02,65700],["2010-08-05",4208.47,4298.65,4073.2,4178.41,72900],["2010-08-06",4223.5,4328.71,4178.41,4208.47,95700],["2010-08-09",4118.29,4208.47,3937.93,3937.93,58200],["2010-08-10",3787.62,3967.99,3757.56,3757.56,170000],["2010-08-11",4028.11,4028.11,3832.71,3877.8,81800],["2010-08-12",3802.65,3892.83,3562.17,3562.17,108700],["2010-08-13",3892.83,3892.83,3622.29,3697.44,91300],["2010-08-16",3998.05,3998.05,3847.74,3877.8,86900],["2010-08-17",3772.59,3937.93,3742.53,3757.56,30700],["2010-08-18",3682.41,3772.59,3622.29,3622.29,46500],["2010-08-19",3727.5,3727.5,3532.11,3592.23,22800],["2010-08-20",3727.5,3727.5,3547.14,3547.14,44200],["2010-08-23",3532.11,3727.5,3532.11,3532.11,29000],["2010-08-24",3517.08,3592.23,3336.72,3336.72,106300],["2010-08-25",3306.65,3381.81,3126.29,3126.29,99100],["2010-08-26",3291.62,3306.65,3126.29,3306.65,121200],["2010-08-27",3126.29,3381.81,3111.26,3156.35,68900],["2010-08-30",3381.81,3396.84,3381.81,3396.84,42700],["2010-08-31",3697.44,3697.44,3471.99,3622.29,218400],["2010-09-01",3757.56,3802.65,3637.32,3802.65,221500],["2010-09-06",4073.2,4073.2,3847.74,3983.02,81100],["2010-09-07",4178.41,4178.41,3907.86,3907.86,119700],["2010-09-08",3757.56,3847.74,3682.41,3682.41,120000],["2010-09-09",4028.11,4028.11,3847.74,3937.93,235400],["2010-09-10",4133.32,4133.32,3682.41,3682.41,218600],["2010-09-13",3532.11,3817.68,3532.11,3547.14,61600],["2010-09-14",3757.56,3757.56,3637.32,3682.41,20300],["2010-09-15",3547.14,3682.41,3517.08,3517.08,46500],["2010-09-16",3607.26,3727.5,3607.26,3607.26,47800],["2010-09-17",3757.56,3832.71,3727.5,3832.71,61800],["2010-09-20",3937.93,4028.11,3757.56,3757.56,86100],["2010-09-21",3727.5,3862.77,3682.41,3682.41,58800],["2010-09-22",3667.38,3757.56,3622.29,3622.29,29800],["2010-09-23",3682.41,3772.59,3682.41,3682.41,47300],["2010-09-24",3637.32,3727.5,3637.32,3637.32,34600],["2010-09-27",3637.32,3757.56,3637.32,3652.35,39800],["2010-09-28",3712.47,3892.83,3637.32,3637.32,27100],["2010-09-29",3637.32,3712.47,3562.17,3562.17,42500],["2010-09-30",3682.41,3682.41,3607.26,3607.26,26700],["2010-10-01",3547.14,3637.32,3517.08,3517.08,45700],["2010-10-04",3532.11,3607.26,3366.78,3366.78,41000],["2010-10-05",3532.11,3532.11,3381.81,3396.84,31300],["2010-10-06",3652.35,3652.35,3441.93,3577.2,22600],["2010-10-07",3547.14,3622.29,3456.96,3456.96,29800],["2010-10-08",3456.96,3532.11,3381.81,3381.81,31500],["2010-10-11",3381.81,3517.08,3381.81,3441.93,13200],["2010-10-12",3411.87,3487.02,3381.81,3381.81,22900],["2010-10-13",3381.81,3487.02,3381.81,3396.84,21400],["2010-10-14",3381.81,3487.02,3366.78,3366.78,53700],["2010-10-15",3351.75,3441.93,3306.65,3306.65,35800],["2010-10-18",3336.72,3441.93,3306.65,3306.65,14700],["2010-10-19",3336.72,3426.9,3306.65,3306.65,29800],["2010-10-20",3156.35,3306.65,3081.2,3081.2,36800],["2010-10-21",3111.26,3231.5,3036.11,3141.32,62300],["2010-10-22",3111.26,3186.41,2991.02,2991.02,71000],["2010-10-25",3006.05,3186.41,2991.02,3066.17,51400],["2010-10-26",3261.56,3261.56,3126.29,3186.41,25500],["2010-10-27",3156.35,3261.56,3036.11,3036.11,23000],["2010-10-28",3186.41,3291.62,3126.29,3126.29,7500],["2010-10-29",3276.59,3276.59,3186.41,3186.41,26300],["2010-11-01",3201.44,3291.62,3201.44,3216.47,35200],["2010-11-02",3141.32,3261.56,3141.32,3156.35,100800],["2010-11-03",3156.35,3231.5,3126.29,3126.29,41700],["2010-11-04",3141.32,3231.5,3141.32,3156.35,6700],["2010-11-05",3306.65,3306.65,3186.41,3186.41,42700],["2010-11-08",3231.5,3321.68,3156.35,3156.35,33000],["2010-11-09",3126.29,3246.53,3126.29,3126.29,30400],["2010-11-10",3141.32,3231.5,3141.32,3141.32,23700],["2010-11-11",3126.29,3216.47,3066.17,3066.17,47700],["2010-11-12",3081.2,3156.35,2960.96,2991.02,15300],["2010-11-15",2945.93,3006.05,2825.69,2825.69,40700],["2010-11-16",2780.6,2855.75,2765.57,2765.57,71000],["2010-11-17",2840.72,2900.84,2780.6,2780.6,36500],["2010-11-18",2855.75,2930.9,2855.75,2855.75,37100],["2010-11-19",2855.75,2930.9,2795.63,2795.63,45600],["2010-11-22",2780.6,2840.72,2705.44,2705.44,32300],["2010-11-23",2915.87,2915.87,2765.57,2810.66,43200],["2010-11-24",3036.11,3036.11,2900.84,2930.9,53700],["2010-11-25",3186.41,3186.41,3066.17,3111.26,77800],["2010-11-26",3096.23,3231.5,3096.23,3111.26,21900],["2010-11-29",3411.87,3411.87,3201.44,3336.72,31400],["2010-11-30",3547.14,3547.14,3456.96,3456.96,131700],["2010-12-01",3426.9,3682.41,3231.5,3231.5,66000],["2010-12-02",3727.5,3727.5,3306.65,3426.9,91800],["2010-12-03",3817.68,3817.68,3682.41,3727.5,135200],["2010-12-06",3757.56,3922.89,3622.29,3697.44,209600],["2010-12-07",3652.35,3832.71,3456.96,3456.96,79100],["2010-12-08",3336.72,3682.41,3306.65,3306.65,73000],["2010-12-09",3231.5,3502.05,3186.41,3336.72,49300],["2010-12-10",3426.9,3487.02,3411.87,3487.02,149600],["2010-12-13",3697.44,3727.5,3682.41,3682.41,90800],["2010-12-14",3727.5,3847.74,3456.96,3456.96,81600],["2010-12-15",3502.05,3712.47,3502.05,3517.08,93000],["2010-12-16",3517.08,3592.23,3336.72,3336.72,102100],["2010-12-17",3456.96,3577.2,3366.78,3577.2,51100],["2010-12-20",3502.05,3607.26,3411.87,3411.87,74600],["2010-12-21",3396.84,3502.05,3381.81,3381.81,43100],["2010-12-22",3366.78,3441.93,3306.65,3306.65,69700],["2010-12-23",3321.68,3411.87,3306.65,3306.65,97600],["2010-12-24",3306.65,3471.99,3306.65,3306.65,11700],["2010-12-27",3231.5,3441.93,3231.5,3276.59,22400],["2010-12-28",3517.08,3517.08,3381.81,3381.81,10600],["2010-12-29",3336.72,3411.87,3306.65,3306.65,31200],["2010-12-30",3381.81,3456.96,3366.78,3366.78,7800],["2010-12-31",3381.81,3456.96,3366.78,3366.78,15900],["2011-01-04",3381.81,3456.96,3276.59,3276.59,54900],["2011-01-05",3306.65,3381.81,3291.62,3291.62,14300],["2011-01-06",3246.53,3321.68,3246.53,3246.53,5500],["2011-01-07",3306.65,3381.81,3261.56,3261.56,10300],["2011-01-10",3276.59,3381.81,3261.56,3261.56,11900],["2011-01-11",3201.44,3321.68,3201.44,3216.47,31800],["2011-01-12",3306.65,3381.81,3246.53,3246.53,5800],["2011-01-13",3306.65,3411.87,3306.65,3306.65,6400],["2011-01-14",3276.59,3381.81,3276.59,3291.62,10200],["2011-01-17",3306.65,3396.84,3306.65,3321.68,8300],["2011-01-18",3381.81,3381.81,3306.65,3306.65,17200],["2011-01-19",3306.65,3396.84,3306.65,3306.65,11300],["2011-01-20",3592.23,3592.23,3381.81,3426.9,71300],["2011-01-21",3487.02,3652.35,3487.02,3487.02,36800],["2011-01-24",3502.05,3577.2,3487.02,3487.02,70600],["2011-01-25",3592.23,3592.23,3517.08,3517.08,48200],["2011-01-26",3637.32,3637.32,3471.99,3562.17,44100],["2011-01-27",3652.35,3652.35,3532.11,3577.2,10900],["2011-01-28",3532.11,3607.26,3456.96,3456.96,27400],["2011-02-08",3411.87,3487.02,3396.84,3396.84,1000],["2011-02-09",3396.84,3487.02,3366.78,3366.78,26400],["2011-02-10",3517.08,3517.08,3381.81,3441.93,12100],["2011-02-11",3532.11,3532.11,3396.84,3396.84,2500],["2011-02-14",3547.14,3547.14,3456.96,3471.99,24400],["2011-02-15",3426.9,3517.08,3411.87,3426.9,13600],["2011-02-16",3426.9,3562.17,3426.9,3441.93,24200],["2011-02-17",3441.93,3517.08,3426.9,3426.9,7900],["2011-02-18",3396.84,3471.99,3246.53,3306.65,32800],["2011-02-21",3156.35,3246.53,3156.35,3156.35,39900],["2011-02-22",3231.5,3351.75,3141.32,3141.32,12800],["2011-02-23",3231.5,3306.65,3156.35,3156.35,9100],["2011-02-24",3231.5,3231.5,3111.26,3156.35,9100],["2011-02-25",3231.5,3306.65,3186.41,3186.41,4900],["2011-02-28",3111.26,3231.5,3111.26,3141.32,15300],["2011-03-01",3276.59,3276.59,3186.41,3201.44,19700],["2011-03-02",3186.41,3251.77,3039.35,3072.03,13300],["2011-03-03",2973.99,3039.35,2826.92,2826.92,10400],["2011-03-04",2875.94,2941.3,2843.26,2843.26,11800],["2011-03-07",3006.67,3006.67,2696.2,2761.56,22800],["2011-03-08",3006.67,3006.67,2761.56,2761.56,20800],["2011-03-09",2761.56,2826.92,2647.17,2647.17,8200],["2011-03-10",2941.3,2941.3,2777.9,2859.6,81400],["2011-03-11",3023.01,3023.01,2941.3,2957.64,59300],["2011-03-14",2826.92,2892.28,2761.56,2761.56,19300],["2011-03-15",2924.96,2924.96,2712.54,2712.54,10300],["2011-03-16",2875.94,2924.96,2777.9,2777.9,27800],["2011-03-17",2843.26,2843.26,2761.56,2777.9,1300],["2011-03-18",2794.24,2908.62,2794.24,2810.58,16300],["2011-03-21",2859.6,2941.3,2794.24,2794.24,22100],["2011-03-22",2843.26,2908.62,2777.9,2777.9,10800],["2011-03-23",2924.96,2924.96,2859.6,2859.6,5100],["2011-03-24",2794.24,2859.6,2794.24,2794.24,4100],["2011-03-25",2794.24,2875.94,2794.24,2810.58,4800],["2011-03-28",2810.58,2875.94,2810.58,2810.58,7900],["2011-03-29",2761.56,2826.92,2761.56,2761.56,500],["2011-03-30",2696.2,2777.9,2696.2,2712.54,1600],["2011-03-31",2761.56,2826.92,2761.56,2761.56,100],["2011-04-01",2761.56,2826.92,2761.56,2761.56,0],["2011-04-04",2761.56,2826.92,2761.56,2761.56,100],["2011-04-05",2761.56,2826.92,2761.56,2761.56,5000],["2011-04-06",2810.58,2924.96,2810.58,2826.92,49400],["2011-04-07",2810.58,2875.94,2810.58,2810.58,1100],["2011-04-08",2843.26,2843.26,2761.56,2777.9,1300],["2011-04-13",2892.28,2892.28,2761.56,2761.56,9700],["2011-04-14",2859.6,2924.96,2745.22,2745.22,13700],["2011-04-15",2712.54,2777.9,2614.49,2614.49,16300],["2011-04-18",2614.49,2679.85,2549.13,2549.13,9100],["2011-04-19",2679.85,2745.22,2516.45,2598.15,3400],["2011-04-20",2712.54,2794.24,2532.79,2532.79,10200],["2011-04-21",2565.47,2630.83,2467.43,2467.43,9900],["2011-04-22",2516.45,2565.47,2451.09,2451.09,28500],["2011-04-25",2467.43,2598.15,2467.43,2500.11,8600],["2011-04-26",2532.79,2598.15,2369.38,2500.11,58100],["2011-04-27",2451.09,2549.13,2451.09,2467.43,11400],["2011-04-28",2549.13,2630.83,2467.43,2467.43,7400],["2011-04-29",2500.11,2581.81,2500.11,2500.11,3500],["2011-05-04",2565.47,2565.47,2500.11,2500.11,13400],["2011-05-05",2483.77,2532.79,2467.43,2467.43,16000],["2011-05-06",2451.09,2500.11,2451.09,2451.09,5000],["2011-05-09",2483.77,2532.79,2483.77,2483.77,11000],["2011-05-10",2516.45,2581.81,2483.77,2483.77,13800],["2011-05-11",2565.47,2565.47,2500.11,2516.45,8500],["2011-05-12",2483.77,2549.13,2483.77,2500.11,7400],["2011-05-13",2500.11,2549.13,2500.11,2500.11,18000],["2011-05-16",2500.11,2549.13,2483.77,2483.77,14900],["2011-05-17",2434.75,2483.77,2418.41,2418.41,3400],["2011-05-18",2418.41,2500.11,2418.41,2451.09,2100],["2011-05-19",2451.09,2500.11,2402.06,2402.06,4000],["2011-05-20",2369.38,2483.77,2320.36,2320.36,3500],["2011-05-23",2320.36,2369.38,2271.34,2271.34,7400],["2011-05-24",2238.66,2304.02,2189.64,2189.64,13100],["2011-05-25",2189.64,2271.34,2075.25,2075.25,15300],["2011-05-26",2304.02,2304.02,2009.89,2205.98,14900],["2011-05-27",2255.0,2271.34,2255.0,2271.34,8400],["2011-05-30",2189.64,2238.66,2173.3,2173.3,500],["2011-05-31",2173.3,2222.32,2107.93,2107.93,8200],["2011-06-01",2271.34,2271.34,2107.93,2189.64,15500],["2011-06-02",2271.34,2271.34,2271.34,2271.34,19400],["2011-06-03",2287.68,2336.7,2189.64,2189.64,7500],["2011-06-06",2238.66,2336.7,2173.3,2287.68,31300],["2011-06-07",2385.72,2385.72,2304.02,2320.36,3800],["2011-06-08",2304.02,2369.38,2304.02,2304.02,5500],["2011-06-09",2369.38,2369.38,2238.66,2320.36,7500],["2011-06-10",2369.38,2434.75,2336.7,2336.7,19100],["2011-06-13",2385.72,2451.09,2385.72,2402.06,2500],["2011-06-14",2385.72,2500.11,2320.36,2320.36,11800],["2011-06-15",2434.75,2434.75,2369.38,2385.72,26800],["2011-06-16",2385.72,2385.72,2304.02,2304.02,11300],["2011-06-17",2304.02,2353.04,2287.68,2287.68,6000],["2011-06-20",2222.32,2271.34,2205.98,2205.98,3700],["2011-06-21",2336.7,2336.7,2271.34,2287.68,2100],["2011-06-22",2271.34,2336.7,2255.0,2255.0,4300],["2011-06-23",2287.68,2336.7,2287.68,2287.68,4000],["2011-06-24",2304.02,2353.04,2205.98,2205.98,1100],["2011-06-27",2336.7,2336.7,2238.66,2287.68,8000],["2011-06-28",2222.32,2271.34,2222.32,2222.32,100],["2011-06-29",2287.68,2336.7,2189.64,2205.98,6100],["2011-06-30",2255.0,2255.0,2205.98,2205.98,13500],["2011-07-01",2107.93,2156.96,2091.59,2091.59,4000],["2011-07-04",2091.59,2140.62,2091.59,2091.59,28600],["2011-07-05",2140.62,2205.98,2140.62,2156.96,3400],["2011-07-06",2124.28,2205.98,2124.28,2124.28,28600],["2011-07-07",2124.28,2173.3,2107.93,2107.93,700],["2011-07-08",2124.28,2173.3,2107.93,2107.93,18100],["2011-07-11",2124.28,2173.3,2075.25,2075.25,25700],["2011-07-12",2091.59,2140.62,2091.59,2091.59,4600],["2011-07-13",2107.93,2205.98,2107.93,2124.28,12900],["2011-07-14",2156.96,2205.98,2156.96,2156.96,200],["2011-07-15",2156.96,2205.98,2156.96,2156.96,7400],["2011-07-18",2124.28,2189.64,2124.28,2140.62,18600],["2011-07-19",2124.28,2173.3,2124.28,2124.28,20000],["2011-07-20",2091.59,2189.64,2091.59,2107.93,7600],["2011-07-21",2091.59,2173.3,2091.59,2107.93,8200],["2011-07-22",2124.28,2205.98,2124.28,2124.28,7600],["2011-07-25",2140.62,2189.64,2107.93,2107.93,3500],["2011-07-26",2124.28,2173.3,2107.93,2107.93,3000],["2011-07-27",2222.32,2222.32,2173.3,2173.3,29200],["2011-07-28",2140.62,2205.98,2124.28,2124.28,2900],["2011-07-29",2124.28,2173.3,2124.28,2124.28,1700],["2011-08-01",2107.93,2173.3,2107.93,2107.93,5900],["2011-08-02",2042.57,2091.59,2042.57,2042.57,8200],["2011-08-03",2058.91,2107.93,2042.57,2042.57,3000],["2011-08-04",2042.57,2124.28,2042.57,2075.25,2400],["2011-08-05",2091.59,2140.62,2091.59,2091.59,1300],["2011-08-08",2091.59,2140.62,2091.59,2091.59,4700],["2011-08-09",2042.57,2140.62,2042.57,2042.57,17700],["2011-08-10",2058.91,2107.93,2058.91,2058.91,1100],["2011-08-11",2058.91,2107.93,2058.91,2058.91,1100],["2011-08-12",2058.91,2124.28,2058.91,2058.91,3400],["2011-08-15",2107.93,2156.96,2091.59,2091.59,11200],["2011-08-16",2124.28,2173.3,2124.28,2124.28,3600],["2011-08-17",2238.66,2238.66,2173.3,2189.64,6000],["2011-08-18",2205.98,2271.34,2205.98,2222.32,1500],["2011-08-19",2205.98,2271.34,2205.98,2222.32,14400],["2011-08-22",2255.0,2336.7,2255.0,2287.68,4000],["2011-08-23",2271.34,2320.36,2271.34,2271.34,500],["2011-08-24",2255.0,2304.02,2222.32,2222.32,14800],["2011-08-25",2222.32,2287.68,2222.32,2238.66,8500],["2011-08-26",2238.66,2287.68,2238.66,2238.66,5500],["2011-08-29",2431.04,2431.04,2326.11,2378.58,7200],["2011-08-30",2361.09,2413.55,2361.09,2361.09,1100],["2011-08-31",2396.06,2483.51,2396.06,2431.04,5800],["2011-09-01",2431.04,2483.51,2431.04,2431.04,0],["2011-09-05",2361.09,2413.55,2361.09,2361.09,3700],["2011-09-06",2396.06,2448.53,2396.06,2396.06,500],["2011-09-07",2553.47,2553.47,2501.0,2501.0,5500],["2011-09-08",2466.02,2553.47,2466.02,2483.51,7400],["2011-09-09",2483.51,2535.98,2431.04,2431.04,4200],["2011-09-12",2588.45,2588.45,2483.51,2501.0,7300],["2011-09-13",2675.9,2675.9,2570.96,2588.45,6200],["2011-09-14",2623.43,2675.9,2483.51,2483.51,4300],["2011-09-15",2501.0,2553.47,2501.0,2501.0,600],["2011-09-16",2466.02,2518.49,2466.02,2466.02,2300],["2011-09-19",2466.02,2518.49,2466.02,2466.02,0],["2011-09-20",2448.53,2501.0,2448.53,2448.53,1900],["2011-09-21",2448.53,2501.0,2361.09,2361.09,2600],["2011-09-22",2343.6,2483.51,2326.11,2431.04,7000],["2011-09-23",2378.58,2431.04,2361.09,2361.09,39700],["2011-09-26",2501.0,2501.0,2396.06,2448.53,11000],["2011-09-27",2448.53,2501.0,2396.06,2396.06,1400],["2011-09-28",2623.43,2623.43,2501.0,2570.96,4900],["2011-09-29",2570.96,2640.92,2448.53,2448.53,2500],["2011-09-30",2431.04,2483.51,2413.55,2413.55,600],["2011-10-03",2413.55,2466.02,2413.55,2413.55,300],["2011-10-04",2396.06,2466.02,2396.06,2413.55,2000],["2011-10-05",2413.55,2483.51,2413.55,2431.04,3300],["2011-10-06",2431.04,2501.0,2431.04,2431.04,4300],["2011-10-07",2448.53,2501.0,2431.04,2431.04,3000],["2011-10-10",2448.53,2501.0,2448.53,2448.53,0],["2011-10-11",2413.55,2501.0,2413.55,2448.53,3900],["2011-10-12",2396.06,2448.53,2343.6,2343.6,5800],["2011-10-13",2343.6,2448.53,2343.6,2361.09,8200],["2011-10-14",2378.58,2431.04,2361.09,2361.09,2000],["2011-10-17",2361.09,2413.55,2361.09,2361.09,4400],["2011-10-18",2361.09,2413.55,2361.09,2361.09,3000],["2011-10-19",2291.13,2343.6,2273.64,2273.64,1000],["2011-10-20",2203.68,2256.15,2186.19,2186.19,700],["2011-10-21",2273.64,2326.11,2273.64,2273.64,17400],["2011-10-24",2291.13,2343.6,2291.13,2291.13,1200],["2011-10-25",2343.6,2413.55,2343.6,2361.09,1700],["2011-10-26",2361.09,2413.55,2361.09,2361.09,3500],["2011-10-27",2361.09,2413.55,2361.09,2361.09,1100],["2011-10-28",2396.06,2448.53,2396.06,2396.06,400],["2011-10-31",2396.06,2448.53,2396.06,2396.06,0],["2011-11-01",2361.09,2413.55,2361.09,2361.09,3000],["2011-11-02",2361.09,2413.55,2361.09,2361.09,0],["2011-11-03",2431.04,2483.51,2431.04,2431.04,1000],["2011-11-04",2361.09,2413.55,2361.09,2361.09,11100],["2011-11-07",2361.09,2413.55,2361.09,2361.09,0],["2011-11-08",2361.09,2448.53,2361.09,2396.06,6000],["2011-11-09",2361.09,2413.55,2361.09,2361.09,4800],["2011-11-10",2221.17,2273.64,2221.17,2221.17,700],["2011-11-11",2308.62,2361.09,2308.62,2308.62,2000],["2011-11-14",2413.55,2413.55,2361.09,2361.09,5500],["2011-11-15",2343.6,2396.06,2343.6,2343.6,0],["2011-11-16",2343.6,2413.55,2343.6,2361.09,1100],["2011-11-17",2343.6,2396.06,2343.6,2343.6,0],["2011-11-18",2361.09,2413.55,2273.64,2273.64,172600],["2011-11-21",2361.09,2413.55,2361.09,2361.09,0],["2011-11-22",2361.09,2413.55,2361.09,2361.09,0],["2011-11-23",2361.09,2413.55,2361.09,2361.09,0],["2011-11-24",2238.66,2291.13,2238.66,2238.66,4200],["2011-11-25",2238.66,2291.13,2238.66,2238.66,0],["2011-11-28",2291.13,2291.13,2203.68,2238.66,4800],["2011-11-29",2186.19,2238.66,2168.7,2168.7,800],["2011-11-30",2168.7,2221.17,2168.7,2168.7,400],["2011-12-01",2256.15,2308.62,2256.15,2256.15,100],["2011-12-02",2256.15,2308.62,2256.15,2256.15,2500],["2011-12-05",2326.11,2378.58,2308.62,2308.62,400],["2011-12-06",2256.15,2308.62,2238.66,2238.66,300],["2011-12-07",2256.15,2308.62,2203.68,2203.68,600],["2011-12-08",2256.15,2308.62,2256.15,2256.15,700],["2011-12-09",2238.66,2238.66,2151.21,2151.21,1400],["2011-12-12",2186.19,2238.66,2186.19,2186.19,0],["2011-12-13",2186.19,2238.66,2186.19,2186.19,0],["2011-12-14",2186.19,2256.15,2186.19,2203.68,500],["2011-12-15",2203.68,2256.15,2186.19,2186.19,1200],["2011-12-16",2203.68,2256.15,2203.68,2203.68,0],["2011-12-19",2203.68,2256.15,2203.68,2203.68,0],["2011-12-20",2186.19,2238.66,2186.19,2186.19,700],["2011-12-21",2186.19,2238.66,2186.19,2186.19,0],["2011-12-22",2168.7,2221.17,2168.7,2168.7,1000],["2011-12-23",2151.21,2221.17,2133.72,2133.72,12900],["2011-12-26",2186.19,2238.66,2133.72,2133.72,1300],["2011-12-27",2116.23,2186.19,2116.23,2133.72,13600],["2011-12-28",2273.64,2273.64,2168.7,2221.17,3100],["2011-12-29",2116.23,2168.7,2116.23,2116.23,0],["2011-12-30",2116.23,2168.7,2116.23,2116.23,0],["2012-01-03",2116.23,2168.7,2116.23,2116.23,20200],["2012-01-04",2116.23,2186.19,2116.23,2116.23,10800],["2012-01-05",2116.23,2168.7,2116.23,2116.23,100],["2012-01-06",2116.23,2168.7,2116.23,2116.23,0],["2012-01-09",2116.23,2203.68,2116.23,2151.21,3100],["2012-01-10",2273.64,2273.64,2203.68,2221.17,600],["2012-01-11",2168.7,2221.17,2168.7,2168.7,0],["2012-01-12",2186.19,2238.66,2186.19,2186.19,500],["2012-01-13",2186.19,2238.66,2186.19,2186.19,1100],["2012-01-16",2378.58,2378.58,2273.64,2326.11,6700],["2012-01-17",2291.13,2343.6,2291.13,2291.13,0],["2012-01-18",2431.04,2431.04,2361.09,2378.58,5100],["2012-01-19",2588.45,2588.45,2431.04,2535.98,600],["2012-01-20",2413.55,2466.02,2378.58,2378.58,10800],["2012-01-30",2308.62,2361.09,2308.62,2308.62,300],["2012-01-31",2448.53,2448.53,2343.6,2343.6,400],["2012-02-01",2413.55,2413.55,2361.09,2361.09,1300],["2012-02-02",2501.0,2501.0,2396.06,2448.53,2800],["2012-02-03",2361.09,2413.55,2361.09,2361.09,500],["2012-02-06",2361.09,2413.55,2361.09,2361.09,1000],["2012-02-07",2361.09,2413.55,2361.09,2361.09,1000],["2012-02-08",2413.55,2413.55,2256.15,2343.6,1600],["2012-02-09",2343.6,2413.55,2343.6,2361.09,7000],["2012-02-10",2343.6,2413.55,2343.6,2361.09,2200],["2012-02-13",2361.09,2413.55,2361.09,2361.09,0],["2012-02-14",2361.09,2413.55,2361.09,2361.09,900],["2012-02-15",2361.09,2431.04,2361.09,2378.58,3200],["2012-02-16",2361.09,2413.55,2361.09,2361.09,600],["2012-02-17",2501.0,2501.0,2413.55,2448.53,2600],["2012-02-20",2535.98,2588.45,2431.04,2431.04,300],["2012-02-21",2588.45,2588.45,2501.0,2535.98,16100],["2012-02-22",2623.43,2675.9,2518.49,2623.43,800],["2012-02-23",2640.92,2640.92,2570.96,2588.45,9900],["2012-02-24",2501.0,2588.45,2501.0,2535.98,3700],["2012-02-27",2588.45,2588.45,2535.98,2535.98,3100],["2012-02-28",2483.51,2588.45,2483.51,2518.49,8500],["2012-02-29",2518.49,2570.96,2518.49,2518.49,26500],["2012-03-01",2588.45,2640.92,2588.45,2588.45,100],["2012-03-02",2588.45,2675.9,2483.51,2483.51,8600],["2012-03-05",2745.86,2745.86,2640.92,2693.39,19100],["2012-03-06",2605.94,2693.39,2588.45,2588.45,22000],["2012-03-07",2588.45,2640.92,2588.45,2588.45,21300],["2012-03-08",2570.96,2623.43,2570.96,2570.96,14000],["2012-03-09",2570.96,2623.43,2570.96,2570.96,6600],["2012-03-12",2448.53,2518.49,2448.53,2466.02,1000],["2012-03-13",2431.04,2483.51,2431.04,2431.04,1200],["2012-03-14",2431.04,2483.51,2431.04,2431.04,0],["2012-03-15",2588.45,2588.45,2483.51,2483.51,3200],["2012-03-16",2518.49,2588.45,2518.49,2518.49,1100],["2012-03-19",2518.49,2570.96,2518.49,2518.49,900],["2012-03-20",2553.47,2623.43,2553.47,2570.96,1300],["2012-03-21",2553.47,2605.94,2553.47,2553.47,300],["2012-03-22",2466.02,2518.49,2466.02,2466.02,1200],["2012-03-23",2501.0,2553.47,2483.51,2483.51,16500],["2012-03-26",2693.39,2693.39,2588.45,2640.92,14100],["2012-03-27",2815.81,2815.81,2640.92,2640.92,25400],["2012-03-28",2780.83,2780.83,2693.39,2693.39,15000],["2012-03-29",2710.88,2763.34,2693.39,2693.39,6000],["2012-03-30",2693.39,2745.86,2675.9,2675.9,12500],["2012-04-03",2675.9,2728.37,2658.41,2658.41,8100],["2012-04-04",2640.92,2693.39,2588.45,2623.43,16700],["2012-04-05",2623.43,2675.9,2623.43,2623.43,10000],["2012-04-06",2658.41,2710.88,2658.41,2658.41,400],["2012-04-09",2675.9,2728.37,2605.94,2605.94,21600],["2012-04-10",2605.94,2658.41,2605.94,2605.94,5100],["2012-04-11",2605.94,2658.41,2605.94,2605.94,14700],["2012-04-12",2623.43,2675.9,2605.94,2605.94,19550],["2012-04-13",2605.94,2658.41,2605.94,2605.94,6900],["2012-04-16",2710.88,2710.88,2658.41,2658.41,11600],["2012-04-17",2640.92,2693.39,2623.43,2623.43,29865],["2012-04-18",2675.9,2728.37,2623.43,2623.43,7000],["2012-04-19",2623.43,2675.9,2605.94,2605.94,11700],["2012-04-20",2605.94,2658.41,2535.98,2535.98,14300],["2012-04-23",2553.47,2623.43,2535.98,2535.98,14100],["2012-04-24",2553.47,2640.92,2553.47,2588.45,6400],["2012-04-25",2736.36,2736.36,2699.38,2699.38,10500],["2012-04-26",2699.38,2847.29,2699.38,2699.38,8100],["2012-04-27",2699.38,2773.34,2699.38,2717.87,7100],["2012-05-02",2699.38,2754.85,2680.89,2680.89,12900],["2012-05-03",2699.38,2754.85,2699.38,2699.38,13800],["2012-05-04",2736.36,2791.83,2717.87,2717.87,14450],["2012-05-07",2717.87,2865.78,2717.87,2736.36,21250],["2012-05-08",2773.34,2828.81,2773.34,2773.34,5100],["2012-05-09",2773.34,2828.81,2754.85,2754.85,17600],["2012-05-10",2773.34,2828.81,2736.36,2736.36,11000],["2012-05-11",2736.36,2828.81,2736.36,2736.36,9300],["2012-05-14",2736.36,2791.83,2736.36,2736.36,12900],["2012-05-15",2717.87,2773.34,2606.94,2606.94,10300],["2012-05-16",2588.45,2773.34,2588.45,2606.94,8000],["2012-05-17",2606.94,2662.41,2606.94,2606.94,0],["2012-05-18",2625.43,2699.38,2625.43,2625.43,18900],["2012-05-21",2736.36,2791.83,2736.36,2736.36,1600],["2012-05-22",2736.36,2828.81,2736.36,2773.34,15000],["2012-05-23",2791.83,2847.29,2736.36,2736.36,21600],["2012-05-24",2736.36,2828.81,2680.89,2680.89,51100],["2012-05-25",2773.34,2847.29,2773.34,2773.34,7400],["2012-05-28",2902.76,2902.76,2828.81,2847.29,5100],["2012-05-29",2828.81,2884.27,2828.81,2828.81,0],["2012-05-30",2884.27,2939.74,2884.27,2884.27,1200],["2012-05-31",2884.27,2939.74,2884.27,2884.27,0],["2012-06-01",2828.81,2828.81,2773.34,2773.34,5200],["2012-06-04",2773.34,2828.81,2680.89,2680.89,5300],["2012-06-05",2680.89,2736.36,2680.89,2680.89,0],["2012-06-06",2736.36,2736.36,2551.47,2662.41,20500],["2012-06-07",2662.41,2717.87,2662.41,2662.41,0],["2012-06-08",2699.38,2754.85,2680.89,2680.89,2000],["2012-06-11",2680.89,2736.36,2680.89,2680.89,20000],["2012-06-12",2680.89,2736.36,2680.89,2680.89,1800],["2012-06-13",2680.89,2736.36,2680.89,2680.89,3200],["2012-06-14",2680.89,2736.36,2680.89,2680.89,0],["2012-06-15",2680.89,2773.34,2680.89,2717.87,1000],["2012-06-18",2643.92,2699.38,2643.92,2643.92,1050],["2012-06-19",2662.41,2717.87,2662.41,2662.41,6000],["2012-06-20",2662.41,2717.87,2662.41,2662.41,0],["2012-06-21",2662.41,2717.87,2662.41,2662.41,0],["2012-06-22",2662.41,2754.85,2662.41,2699.38,18300],["2012-06-25",2699.38,2754.85,2699.38,2699.38,0],["2012-06-26",2699.38,2754.85,2699.38,2699.38,0],["2012-06-27",2588.45,2643.92,2588.45,2588.45,300],["2012-06-28",2588.45,2643.92,2588.45,2588.45,100],["2012-06-29",2588.45,2643.92,2588.45,2588.45,900],["2012-07-02",2717.87,2717.87,2643.92,2662.41,11200],["2012-07-03",2588.45,2643.92,2588.45,2588.45,2000],["2012-07-04",2588.45,2643.92,2588.45,2588.45,0],["2012-07-05",2588.45,2643.92,2588.45,2588.45,4300],["2012-07-06",2736.36,2736.36,2643.92,2680.89,3400],["2012-07-09",2680.89,2736.36,2662.41,2662.41,6400],["2012-07-10",2662.41,2717.87,2662.41,2662.41,0],["2012-07-11",2662.41,2717.87,2662.41,2662.41,2300],["2012-07-12",2662.41,2717.87,2662.41,2662.41,0],["2012-07-13",2662.41,2717.87,2662.41,2662.41,0],["2012-07-16",2662.41,2717.87,2643.92,2643.92,1900],["2012-07-17",2643.92,2699.38,2643.92,2643.92,0],["2012-07-18",2643.92,2699.38,2643.92,2643.92,0],["2012-07-19",2643.92,2699.38,2643.92,2643.92,0],["2012-07-20",2699.38,2754.85,2699.38,2699.38,500],["2012-07-23",2699.38,2754.85,2699.38,2699.38,0],["2012-07-24",2699.38,2754.85,2699.38,2699.38,0],["2012-07-25",2699.38,2754.85,2680.89,2680.89,2000],["2012-07-26",2680.89,2736.36,2680.89,2680.89,500],["2012-07-27",2606.94,2662.41,2606.94,2606.94,1500],["2012-07-30",2625.43,2680.89,2625.43,2625.43,3000],["2012-07-31",2625.43,2680.89,2625.43,2625.43,0],["2012-08-01",2625.43,2680.89,2625.43,2625.43,1000],["2012-08-02",2680.89,2736.36,2680.89,2680.89,200],["2012-08-03",2625.43,2680.89,2569.96,2569.96,5200],["2012-08-06",2569.96,2625.43,2569.96,2569.96,0],["2012-08-07",2625.43,2625.43,2569.96,2569.96,700],["2012-08-08",2569.96,2625.43,2569.96,2569.96,400],["2012-08-09",2588.45,2643.92,2588.45,2588.45,100],["2012-08-10",2680.89,2736.36,2680.89,2680.89,2000],["2012-08-13",2739.6,2798.31,2739.6,2739.6,18600],["2012-08-14",2700.46,2837.44,2700.46,2778.74,700],["2012-08-15",2778.74,2837.44,2778.74,2778.74,0],["2012-08-16",2778.74,2837.44,2778.74,2778.74,500],["2012-08-17",2896.15,2896.15,2798.31,2837.44,3200],["2012-08-20",2837.44,2896.15,2837.44,2837.44,0],["2012-08-21",2700.46,2798.31,2700.46,2739.6,1200],["2012-08-22",2798.31,2798.31,2622.19,2739.6,4200],["2012-08-23",2661.33,2720.03,2641.76,2641.76,5100],["2012-08-24",2798.31,2798.31,2524.35,2739.6,5000],["2012-08-27",2641.76,2700.46,2583.05,2583.05,700],["2012-08-28",2583.05,2641.76,2583.05,2583.05,0],["2012-08-29",2543.91,2602.62,2543.91,2543.91,3200],["2012-08-30",2543.91,2602.62,2543.91,2543.91,800],["2012-08-31",2543.91,2602.62,2543.91,2543.91,0],["2012-09-04",2543.91,2602.62,2543.91,2543.91,0],["2012-09-05",2543.91,2602.62,2543.91,2543.91,0],["2012-09-06",2543.91,2602.62,2543.91,2543.91,0],["2012-09-07",2543.91,2602.62,2543.91,2543.91,100],["2012-09-10",2543.91,2602.62,2543.91,2543.91,0],["2012-09-11",2543.91,2602.62,2543.91,2543.91,100],["2012-09-12",2543.91,2602.62,2543.91,2543.91,0],["2012-09-13",2543.91,2602.62,2543.91,2543.91,0],["2012-09-14",2543.91,2602.62,2543.91,2543.91,0],["2012-09-17",2622.19,2622.19,2504.78,2563.48,2400],["2012-09-18",2563.48,2622.19,2563.48,2563.48,0],["2012-09-19",2563.48,2622.19,2563.48,2563.48,0],["2012-09-20",2563.48,2622.19,2563.48,2563.48,0],["2012-09-21",2680.89,2680.89,2622.19,2622.19,3800],["2012-09-24",2583.05,2641.76,2563.48,2563.48,600],["2012-09-25",2583.05,2641.76,2583.05,2583.05,1000],["2012-09-26",2622.19,2680.89,2622.19,2622.19,15100],["2012-09-27",2543.91,2602.62,2543.91,2543.91,200],["2012-09-28",2583.05,2641.76,2583.05,2583.05,3300],["2012-10-01",2583.05,2641.76,2583.05,2583.05,5000],["2012-10-02",2563.48,2661.33,2563.48,2602.62,700],["2012-10-03",2700.46,2700.46,2641.76,2641.76,4700],["2012-10-04",2602.62,2661.33,2602.62,2602.62,485],["2012-10-05",2641.76,2700.46,2641.76,2641.76,19150],["2012-10-08",2641.76,2700.46,2641.76,2641.76,0],["2012-10-09",2602.62,2602.62,2524.35,2543.91,26200],["2012-10-10",2543.91,2602.62,2543.91,2543.91,5200],["2012-10-11",2543.91,2602.62,2543.91,2543.91,0],["2012-10-12",2563.48,2622.19,2563.48,2563.48,300],["2012-10-15",2700.46,2700.46,2602.62,2641.76,6000],["2012-10-16",2622.19,2700.46,2622.19,2641.76,4100],["2012-10-17",2641.76,2700.46,2641.76,2641.76,0],["2012-10-18",2641.76,2700.46,2641.76,2641.76,0],["2012-10-19",2563.48,2622.19,2563.48,2563.48,300],["2012-10-22",2563.48,2622.19,2563.48,2563.48,0],["2012-10-23",2700.46,2700.46,2583.05,2641.76,2500],["2012-10-24",2641.76,2700.46,2641.76,2641.76,0],["2012-10-25",2583.05,2641.76,2583.05,2583.05,900],["2012-10-26",2700.46,2759.17,2583.05,2583.05,4200],["2012-10-29",2543.91,2602.62,2543.91,2543.91,2000],["2012-10-30",2543.91,2602.62,2543.91,2543.91,0],["2012-10-31",2543.91,2602.62,2543.91,2543.91,2000],["2012-11-01",2543.91,2602.62,2543.91,2543.91,2700],["2012-11-02",2543.91,2602.62,2543.91,2543.91,2270],["2012-11-05",2465.64,2524.35,2465.64,2465.64,100],["2012-11-06",2465.64,2524.35,2465.64,2465.64,0],["2012-11-07",2504.78,2602.62,2504.78,2543.91,900],["2012-11-08",2602.62,2602.62,2504.78,2543.91,2100],["2012-11-09",2583.05,2661.33,2543.91,2543.91,3700],["2012-11-12",2543.91,2602.62,2543.91,2543.91,0],["2012-11-13",2602.62,2661.33,2602.62,2602.62,100],["2012-11-14",2602.62,2661.33,2602.62,2602.62,0],["2012-11-15",2602.62,2661.33,2602.62,2602.62,0],["2012-11-16",2778.74,2778.74,2778.74,2778.74,100],["2012-11-19",2700.46,2759.17,2700.46,2700.46,500],["2012-11-20",2700.46,2759.17,2700.46,2700.46,77000],["2012-11-21",2700.46,2759.17,2700.46,2700.46,0],["2012-11-22",2700.46,2759.17,2700.46,2700.46,0],["2012-11-23",2700.46,2759.17,2700.46,2700.46,0],["2012-11-26",2700.46,2759.17,2700.46,2700.46,77000],["2012-11-27",2641.76,2700.46,2641.76,2641.76,100],["2012-11-28",2641.76,2700.46,2641.76,2641.76,3400],["2012-11-29",2641.76,2700.46,2641.76,2641.76,63400],["2012-11-30",2641.76,2700.46,2641.76,2641.76,0],["2012-12-03",2641.76,2700.46,2641.76,2641.76,0],["2012-12-04",2641.76,2739.6,2641.76,2680.89,5400],["2012-12-05",2739.6,2798.31,2739.6,2739.6,1100],["2012-12-06",2739.6,2798.31,2739.6,2739.6,1000],["2012-12-07",2837.44,2896.15,2837.44,2837.44,100],["2012-12-10",2837.44,2896.15,2837.44,2837.44,50],["2012-12-11",2837.44,2896.15,2837.44,2837.44,0],["2012-12-12",3091.83,3091.83,2974.42,3033.13,1000],["2012-12-13",3033.13,3091.83,3033.13,3033.13,0],["2012-12-14",2837.44,2896.15,2837.44,2837.44,3900],["2012-12-17",2778.74,2837.44,2778.74,2778.74,500],["2012-12-18",2778.74,2837.44,2778.74,2778.74,100],["2012-12-19",2778.74,2837.44,2778.74,2778.74,0],["2012-12-20",2778.74,2837.44,2778.74,2778.74,0],["2012-12-21",2778.74,2837.44,2778.74,2778.74,100],["2012-12-24",2778.74,2876.58,2778.74,2817.87,500],["2012-12-25",2739.6,2798.31,2739.6,2739.6,100],["2012-12-26",2759.17,2817.87,2759.17,2759.17,3100],["2012-12-27",2778.74,2837.44,2778.74,2778.74,2300],["2012-12-28",2778.74,2837.44,2778.74,2778.74,0],["2013-01-02",2778.74,2837.44,2778.74,2778.74,0],["2013-01-03",2778.74,2837.44,2778.74,2778.74,600],["2013-01-04",2798.31,2915.72,2798.31,2798.31,8700],["2013-01-07",2817.87,2876.58,2817.87,2817.87,10000],["2013-01-08",2837.44,2896.15,2837.44,2837.44,9700],["2013-01-09",3091.83,3091.83,2974.42,2993.99,21400],["2013-01-10",3267.95,3267.95,3130.97,3189.68,800],["2013-01-11",3326.66,3404.93,3033.13,3033.13,5300],["2013-01-14",3170.11,3228.81,3170.11,3228.81,1600],["2013-01-15",3189.68,3404.93,3189.68,3189.68,6100],["2013-01-16",3483.21,3600.62,3365.79,3424.5,7400],["2013-01-17",3130.97,3209.25,3130.97,3130.97,500],["2013-01-18",3209.25,3209.25,3033.13,3130.97,6000],["2013-01-21",3385.36,3385.36,3052.7,3307.09,2300],["2013-01-22",3365.79,3365.79,3052.7,3287.52,7400],["2013-01-23",3639.75,3639.75,3170.11,3561.48,3300],["2013-01-24",3326.66,3404.93,3189.68,3307.09,3600],["2013-01-25",3150.54,3365.79,3072.27,3287.52,2900],["2013-01-28",3033.13,3091.83,2993.99,2993.99,1800],["2013-01-29",2993.99,3052.7,2857.01,2857.01,3400],["2013-01-30",2837.44,2993.99,2837.44,2935.29,6900],["2013-01-31",2935.29,2993.99,2935.29,2935.29,19800],["2013-02-01",3111.4,3189.68,3111.4,3111.4,600],["2013-02-04",3111.4,3189.68,3111.4,3111.4,0],["2013-02-05",3111.4,3189.68,2954.85,2954.85,400],["2013-02-06",3013.56,3091.83,3013.56,3033.13,1200],["2013-02-07",3033.13,3091.83,3033.13,3033.13,0],["2013-02-08",3033.13,3091.83,3033.13,3033.13,0],["2013-02-18",3052.7,3111.4,3033.13,3033.13,2000],["2013-02-19",3033.13,3091.83,3033.13,3033.13,13900],["2013-02-20",3033.13,3091.83,3033.13,3033.13,0],["2013-02-21",2974.42,3033.13,2896.15,2896.15,3000],["2013-02-22",2896.15,2954.85,2896.15,2896.15,25450],["2013-02-25",2896.15,2954.85,2896.15,2896.15,15900],["2013-02-26",2896.15,2954.85,2837.44,2837.44,15200],["2013-02-27",2837.44,2896.15,2837.44,2837.44,11200],["2013-02-28",2837.44,2896.15,2837.44,2837.44,10300],["2013-03-01",2837.44,2896.15,2798.31,2798.31,8700],["2013-03-04",2837.44,2896.15,2798.31,2798.31,7600],["2013-03-05",2798.31,2857.01,2798.31,2798.31,25300],["2013-03-06",2817.87,2876.58,2798.31,2798.31,5000],["2013-03-07",2798.31,2857.01,2798.31,2798.31,8900],["2013-03-08",2837.44,2896.15,2837.44,2837.44,1000],["2013-03-11",2935.29,2993.99,2935.29,2935.29,7200],["2013-03-12",3013.56,3072.27,2935.29,2935.29,5700],["2013-03-13",2935.29,3013.56,2935.29,2935.29,7000],["2013-03-14",2915.72,2974.42,2915.72,2915.72,1500],["2013-03-15",2935.29,2993.99,2837.44,2837.44,9200],["2013-03-18",2857.01,2915.72,2857.01,2857.01,1000],["2013-03-19",2857.01,2915.72,2857.01,2857.01,1200],["2013-03-20",2876.58,2935.29,2857.01,2857.01,1700],["2013-03-21",3209.25,3209.25,2974.42,3033.13,8000],["2013-03-22",3033.13,3209.25,3033.13,3033.13,9500],["2013-03-25",3033.13,3091.83,3033.13,3033.13,0],["2013-03-26",3033.13,3091.83,2974.42,2974.42,1000],["2013-03-27",2974.42,3033.13,2954.85,2954.85,2700],["2013-03-28",2974.42,3052.7,2974.42,2993.99,400],["2013-03-29",2993.99,3052.7,2993.99,2993.99,0],["2013-04-01",3033.13,3091.83,3033.13,3033.13,2000],["2013-04-02",3404.93,3404.93,3170.11,3326.66,7405],["2013-04-03",3326.66,3404.93,3130.97,3130.97,2600],["2013-04-04",3130.97,3404.93,3130.97,3150.54,2300],["2013-04-05",3326.66,3404.93,3326.66,3326.66,13600],["2013-04-08",3326.66,3404.93,3326.66,3326.66,0],["2013-04-09",3326.66,3600.62,3326.66,3365.79,6300],["2013-04-10",3365.79,3444.07,3346.23,3346.23,9600],["2013-04-11",3307.09,3404.93,3287.52,3287.52,8400],["2013-04-12",3287.52,3365.79,3287.52,3287.52,550],["2013-04-15",3287.52,3365.79,3287.52,3287.52,1700],["2013-04-16",3287.52,3365.79,3287.52,3287.52,1200],["2013-04-17",3287.52,3365.79,3287.52,3287.52,50],["2013-04-18",3130.97,3346.23,3130.97,3130.97,5000],["2013-04-22",3228.81,3365.79,3228.81,3228.81,900],["2013-04-23",3267.95,3365.79,3267.95,3287.52,5000],["2013-04-24",3287.52,3365.79,3287.52,3287.52,900],["2013-04-25",3326.66,3404.93,3326.66,3326.66,500],["2013-04-26",3326.66,3424.5,3326.66,3346.23,7300],["2013-05-02",3346.23,3424.5,3346.23,3346.23,3000],["2013-05-03",3307.09,3463.64,3307.09,3365.79,6700],["2013-05-06",3365.79,3502.77,3365.79,3424.5,9800],["2013-05-07",3424.5,3502.77,3404.93,3404.93,9000],["2013-05-08",3734.44,3734.44,3734.44,3734.44,100],["2013-05-09",4009.03,4009.03,3816.82,3926.65,5500],["2013-05-10",3734.44,3816.82,3624.6,3624.6,1600],["2013-05-13",3789.36,3871.74,3569.69,3569.69,3400],["2013-05-14",3926.65,3926.65,3926.65,3926.65,500],["2013-05-15",3926.65,4009.03,3542.23,3542.23,2200],["2013-05-16",3542.23,3624.6,3542.23,3542.23,2900],["2013-05-17",3871.74,3871.74,3514.77,3789.36,1900],["2013-05-20",3569.69,3789.36,3569.69,3569.69,11700],["2013-05-21",3706.98,3789.36,3569.69,3569.69,2100],["2013-05-22",3569.69,3652.06,3542.23,3542.23,2800],["2013-05-23",3542.23,3624.6,3542.23,3542.23,1700],["2013-05-24",3542.23,3624.6,3514.77,3514.77,900],["2013-05-27",3789.36,3844.28,3789.36,3844.28,1800],["2013-05-28",3789.36,3871.74,3789.36,3789.36,1000],["2013-05-29",3569.69,3652.06,3569.69,3569.69,900],["2013-05-30",3734.44,3816.82,3514.77,3514.77,10500],["2013-05-31",3542.23,3624.6,3542.23,3542.23,700],["2013-06-03",3542.23,3624.6,3542.23,3542.23,6150],["2013-06-04",3624.6,3706.98,3624.6,3624.6,1000],["2013-06-05",3597.15,3706.98,3597.15,3624.6,700],["2013-06-06",3706.98,3789.36,3569.69,3569.69,1510],["2013-06-07",3706.98,3789.36,3706.98,3706.98,100],["2013-06-10",3706.98,3789.36,3706.98,3706.98,0],["2013-06-11",3706.98,3789.36,3679.52,3679.52,200],["2013-06-12",3652.06,3816.82,3652.06,3706.98,10500],["2013-06-13",3844.28,3844.28,3679.52,3761.9,20100],["2013-06-14",3597.15,3706.98,3597.15,3624.6,700],["2013-06-17",3569.69,3706.98,3569.69,3624.6,11200],["2013-06-18",3624.6,3706.98,3624.6,3624.6,1500],["2013-06-19",3624.6,3706.98,3624.6,3624.6,800],["2013-06-20",3569.69,3789.36,3569.69,3706.98,3400],["2013-06-21",3706.98,3789.36,3706.98,3706.98,50],["2013-06-24",3706.98,3789.36,3706.98,3706.98,0],["2013-06-25",3569.69,3652.06,3487.31,3487.31,7100],["2013-06-26",3487.31,3569.69,3487.31,3487.31,0],["2013-06-27",3542.23,3652.06,3542.23,3569.69,4700],["2013-06-28",3569.69,3652.06,3569.69,3569.69,0],["2013-07-01",3569.69,3652.06,3569.69,3569.69,100],["2013-07-02",3569.69,3652.06,3569.69,3569.69,35100],["2013-07-03",3569.69,3652.06,3542.23,3542.23,3800],["2013-07-04",3706.98,3706.98,3597.15,3597.15,1166],["2013-07-05",3624.6,3926.65,3624.6,3844.28,4606],["2013-07-08",3844.28,3926.65,3844.28,3844.28,66],["2013-07-09",3761.9,3761.9,3597.15,3679.52,3926],["2013-07-10",3679.52,3761.9,3679.52,3679.52,0],["2013-07-11",3679.52,3761.9,3679.52,3679.52,0],["2013-07-12",3844.28,3926.65,3844.28,3844.28,100],["2013-07-15",3706.98,3926.65,3706.98,3706.98,1400],["2013-07-16",3706.98,3789.36,3706.98,3706.98,0],["2013-07-17",3706.98,3789.36,3706.98,3706.98,0],["2013-07-18",3706.98,3789.36,3706.98,3706.98,0],["2013-07-19",3569.69,3706.98,3569.69,3624.6,800],["2013-07-22",3597.15,3679.52,3569.69,3569.69,600],["2013-07-23",3569.69,3652.06,3569.69,3569.69,0],["2013-07-24",3569.69,3706.98,3569.69,3624.6,1400],["2013-07-25",3597.15,3679.52,3432.39,3432.39,2100],["2013-07-26",3569.69,3652.06,3569.69,3569.69,1166],["2013-07-29",3569.69,3652.06,3569.69,3569.69,1000],["2013-07-30",3569.69,3652.06,3569.69,3569.69,0],["2013-07-31",4009.03,4009.03,3789.36,3926.65,2000],["2013-08-01",3569.69,3652.06,3569.69,3569.69,1900],["2013-08-02",3569.69,3652.06,3569.69,3569.69,1500],["2013-08-05",3487.31,3569.69,3487.31,3487.31,1000],["2013-08-06",3514.77,3597.15,3514.77,3514.77,500],["2013-08-07",3569.69,3652.06,3569.69,3569.69,400],["2013-08-08",3706.98,3789.36,3514.77,3514.77,800],["2013-08-09",3542.23,3624.6,3542.23,3542.23,100],["2013-08-12",3734.44,3734.44,3652.06,3652.06,1100],["2013-08-13",3514.77,3597.15,3514.77,3514.77,600],["2013-08-14",3789.36,3789.36,3652.06,3706.98,10300],["2013-08-15",3706.98,3789.36,3706.98,3706.98,96],["2013-08-16",3706.98,3789.36,3706.98,3706.98,10],["2013-08-19",3569.69,3652.06,3569.69,3569.69,1960],["2013-08-20",3514.77,3597.15,3514.77,3514.77,6000],["2013-08-21",3514.77,3652.06,3514.77,3569.69,2666],["2013-08-22",3597.15,3679.52,3569.69,3569.69,5500],["2013-08-23",3569.69,3652.06,3569.69,3569.69,400],["2013-08-26",3514.77,3652.06,3514.77,3514.77,7700],["2013-08-27",3514.77,3597.15,3514.77,3514.77,1600],["2013-08-28",3569.69,3652.06,3569.69,3569.69,500],["2013-08-29",3569.69,3652.06,3569.69,3569.69,0],["2013-08-30",3542.23,3624.6,3542.23,3542.23,4100],["2013-09-03",3542.23,3624.6,3542.23,3542.23,0],["2013-09-04",3569.69,3652.06,3569.69,3569.69,1000],["2013-09-05",3569.69,3656.05,3569.69,3569.69,0],["2013-09-06",3569.69,3828.78,3368.17,3742.41,2100],["2013-09-09",3742.41,3828.78,3742.41,3742.41,3500],["2013-09-10",3742.41,3828.78,3742.41,3742.41,0],["2013-09-11",3886.35,3972.72,3886.35,3886.35,100],["2013-09-12",3886.35,3972.72,3886.35,3886.35,0],["2013-09-13",3886.35,3972.72,3886.35,3886.35,0],["2013-09-16",3886.35,3972.72,3886.35,3886.35,0],["2013-09-17",3684.84,3771.2,3627.26,3627.26,1200],["2013-09-18",3627.26,3713.63,3627.26,3627.26,0],["2013-09-19",3598.47,3684.84,3598.47,3598.47,200],["2013-09-20",3598.47,3684.84,3598.47,3598.47,0],["2013-09-23",3253.02,3339.38,3253.02,3253.02,100],["2013-09-24",3569.69,3569.69,3569.69,3569.69,200],["2013-09-25",3598.47,3684.84,3569.69,3569.69,1000],["2013-09-26",3742.41,3828.78,3598.47,3598.47,7400],["2013-09-27",3627.26,3713.63,3598.47,3598.47,6600],["2013-09-30",3598.47,3684.84,3598.47,3598.47,166],["2013-10-01",3598.47,3684.84,3598.47,3598.47,0],["2013-10-02",3828.78,3828.78,3684.84,3742.41,6100],["2013-10-03",3742.41,3828.78,3742.41,3742.41,766],["2013-10-04",3627.26,3713.63,3598.47,3598.47,1400],["2013-10-07",3598.47,3684.84,3598.47,3598.47,633],["2013-10-08",3598.47,3742.41,3598.47,3656.05,767],["2013-10-09",3627.26,3771.2,3627.26,3684.84,2600],["2013-10-10",3627.26,3713.63,3627.26,3627.26,500],["2013-10-11",3684.84,3828.78,3684.84,3742.41,966],["2013-10-14",3684.84,3828.78,3684.84,3742.41,500],["2013-10-15",3627.26,3713.63,3627.26,3627.26,636],["2013-10-16",3627.26,3713.63,3627.26,3627.26,2966],["2013-10-17",3656.05,3742.41,3627.26,3627.26,2000],["2013-10-18",3656.05,3972.72,3627.26,3627.26,12500],["2013-10-21",3656.05,3742.41,3656.05,3656.05,1466],["2013-10-22",3627.26,3713.63,3627.26,3627.26,100],["2013-10-23",3627.26,3713.63,3627.26,3627.26,0],["2013-10-24",3627.26,3713.63,3627.26,3627.26,0],["2013-10-25",3627.26,3713.63,3627.26,3627.26,0],["2013-10-28",3627.26,3713.63,3627.26,3627.26,0],["2013-10-29",3627.26,3713.63,3627.26,3627.26,0],["2013-10-30",3627.26,3713.63,3627.26,3627.26,0],["2013-10-31",3627.26,3713.63,3627.26,3627.26,5300],["2013-11-01",3656.05,3742.41,3656.05,3656.05,1200],["2013-11-04",3656.05,3742.41,3656.05,3656.05,0],["2013-11-05",3656.05,3742.41,3656.05,3656.05,0],["2013-11-06",3656.05,3771.2,3656.05,3684.84,6066],["2013-11-07",3713.63,3828.78,3713.63,3742.41,16605],["2013-11-08",3742.41,3828.78,3742.41,3742.41,17300],["2013-11-11",3742.41,3828.78,3742.41,3742.41,2927],["2013-11-12",3886.35,3886.35,3771.2,3799.99,16900],["2013-11-13",3742.41,3828.78,3713.63,3713.63,1400],["2013-11-14",3713.63,3799.99,3713.63,3713.63,4400],["2013-11-15",3684.84,3771.2,3684.84,3684.84,6400],["2013-11-18",3684.84,3771.2,3684.84,3684.84,9500],["2013-11-19",3684.84,3771.2,3684.84,3684.84,12900],["2013-11-20",3713.63,3799.99,3713.63,3713.63,2000],["2013-11-21",3713.63,3799.99,3713.63,3713.63,4600],["2013-11-22",3684.84,3771.2,3684.84,3684.84,1600],["2013-11-25",3656.05,3742.41,3656.05,3656.05,100],["2013-11-26",3656.05,3742.41,3656.05,3656.05,2600],["2013-11-27",3684.84,3799.99,3684.84,3713.63,1800],["2013-11-28",3684.84,3771.2,3684.84,3684.84,300],["2013-11-29",3684.84,3771.2,3656.05,3656.05,7000],["2013-12-02",3684.84,3771.2,3684.84,3684.84,4600],["2013-12-03",3713.63,3799.99,3713.63,3713.63,1000],["2013-12-04",3799.99,3799.99,3713.63,3713.63,10900],["2013-12-05",3713.63,3828.78,3713.63,3742.41,600],["2013-12-06",3742.41,3828.78,3713.63,3713.63,800],["2013-12-09",3713.63,3799.99,3713.63,3713.63,7066],["2013-12-10",3684.84,3771.2,3656.05,3656.05,4900],["2013-12-11",3684.84,3771.2,3684.84,3684.84,500],["2013-12-12",3684.84,3799.99,3684.84,3713.63,1300],["2013-12-13",3713.63,3799.99,3713.63,3713.63,0],["2013-12-16",3684.84,3771.2,3684.84,3684.84,1000],["2013-12-17",3684.84,3771.2,3684.84,3684.84,700],["2013-12-18",3684.84,3799.99,3684.84,3684.84,1600],["2013-12-19",3684.84,3799.99,3684.84,3713.63,4600],["2013-12-20",3713.63,3799.99,3713.63,3713.63,1000],["2013-12-23",3713.63,3828.78,3713.63,3742.41,13500],["2013-12-24",3742.41,3828.78,3742.41,3742.41,100],["2013-12-25",3713.63,3828.78,3713.63,3742.41,1600],["2013-12-26",3713.63,3799.99,3713.63,3713.63,4700],["2013-12-27",3713.63,3799.99,3684.84,3684.84,10000],["2013-12-30",3684.84,3771.2,3684.84,3684.84,10000],["2013-12-31",3684.84,3828.78,3684.84,3742.41,7000],["2014-01-02",3742.41,3828.78,3713.63,3713.63,3600],["2014-01-03",3713.63,3799.99,3713.63,3713.63,1500],["2014-01-06",3828.78,3915.14,3713.63,3713.63,5800],["2014-01-07",3713.63,3799.99,3713.63,3713.63,100],["2014-01-08",3972.72,4059.08,3799.99,3799.99,4000],["2014-01-09",3828.78,3915.14,3742.41,3742.41,4400],["2014-01-10",3742.41,3857.56,3742.41,3771.2,8600],["2014-01-13",3771.2,3857.56,3771.2,3771.2,4599],["2014-01-14",3771.2,3857.56,3771.2,3771.2,2584],["2014-01-15",3771.2,3857.56,3771.2,3771.2,515],["2014-01-16",3771.2,3857.56,3771.2,3771.2,9600],["2014-01-17",3771.2,3857.56,3771.2,3771.2,7700],["2014-01-20",3771.2,3857.56,3742.41,3742.41,2200],["2014-01-21",3886.35,3972.72,3799.99,3828.78,9420],["2014-01-22",3742.41,3828.78,3742.41,3742.41,1000],["2014-01-23",3828.78,3828.78,3742.41,3742.41,1100],["2014-01-24",3742.41,3828.78,3742.41,3742.41,3400],["2014-01-27",3742.41,3828.78,3742.41,3742.41,5300],["2014-02-06",4203.02,4203.02,3828.78,4116.65,1900],["2014-02-07",3771.2,3886.35,3742.41,3742.41,22800],["2014-02-10",3713.63,3828.78,3713.63,3742.41,20400],["2014-02-11",3742.41,3857.56,3742.41,3771.2,32700],["2014-02-12",3828.78,3915.14,3799.99,3799.99,11300],["2014-02-13",3771.2,3915.14,3771.2,3828.78,24266],["2014-02-14",3857.56,3972.72,3857.56,3886.35,112600],["2014-02-17",3886.35,4030.29,3886.35,3943.93,12200],["2014-02-18",3943.93,4231.81,3943.93,3943.93,15366],["2014-02-19",4145.44,4145.44,4059.08,4059.08,6800],["2014-02-20",4059.08,4203.02,3799.99,3799.99,13900],["2014-02-21",3799.99,4001.5,3799.99,3799.99,30500],["2014-02-24",4145.44,4145.44,3915.14,4030.29,10526],["2014-02-25",4174.23,4174.23,4087.87,4087.87,1000],["2014-02-26",3972.72,4116.65,3771.2,3771.2,13040],["2014-02-27",4001.5,4116.65,3943.93,3943.93,1638],["2014-02-28",3943.93,4030.29,3943.93,3943.93,1200],["2014-03-03",3943.93,4030.29,3886.35,3886.35,12600],["2014-03-04",3972.72,3972.72,3886.35,3886.35,10666],["2014-03-05",4030.29,4116.65,3828.78,3828.78,2200],["2014-03-06",4001.5,4116.65,3943.93,4030.29,8300],["2014-03-07",3972.72,4116.65,3915.14,3972.72,78020],["2014-03-10",4231.81,4231.81,3972.72,4001.5,51282],["2014-03-11",4030.29,4174.23,4030.29,4059.08,45500],["2014-03-12",3972.72,4116.65,3972.72,4030.29,6318],["2014-03-13",4030.29,4145.44,4030.29,4059.08,40600],["2014-03-14",4231.81,4231.81,4116.65,4116.65,42400],["2014-03-17",4116.65,4260.59,4116.65,4116.65,19720],["2014-03-18",4289.38,4289.38,4174.23,4203.02,39648],["2014-03-19",4433.32,4433.32,4318.17,4346.96,35432],["2014-03-20",4433.32,4519.68,4375.74,4375.74,15900],["2014-03-21",4375.74,4548.47,4346.96,4346.96,16000],["2014-03-24",4893.92,4893.92,4462.11,4778.77,204000],["2014-03-25",5354.53,5354.53,4893.92,5181.8,69600],["2014-03-26",4836.35,5181.8,4749.99,4749.99,14700],["2014-03-27",4778.77,4778.77,4548.47,4634.83,16600],["2014-03-28",4865.14,4865.14,4749.99,4749.99,7800],["2014-03-31",4807.56,4807.56,4634.83,4634.83,21800],["2014-04-01",4634.83,4749.99,4375.74,4375.74,51800],["2014-04-02",4375.74,4548.47,4375.74,4375.74,29799],["2014-04-03",4634.83,4749.99,4433.32,4490.9,5701],["2014-04-04",4807.56,4922.71,4433.32,4433.32,7600],["2014-04-07",4433.32,4836.35,4433.32,4433.32,5566],["2014-04-08",4577.26,4577.26,4462.11,4462.11,2400],["2014-04-10",4462.11,4548.47,4433.32,4433.32,2800],["2014-04-11",4634.83,4634.83,4490.9,4519.68,3600],["2014-04-14",4519.68,4634.83,4462.11,4462.11,1526],["2014-04-15",4462.11,4577.26,4462.11,4462.11,8634],["2014-04-16",4490.9,4577.26,4346.96,4346.96,12508],["2014-04-17",4634.83,4749.99,4203.02,4203.02,3000],["2014-04-18",4231.81,4462.11,4231.81,4260.59,12200],["2014-04-21",4260.59,4404.53,4260.59,4289.38,16766],["2014-04-22",4619.33,4709.32,4529.35,4529.35,7100],["2014-04-23",4499.35,4589.34,4319.38,4319.38,4033],["2014-04-24",4349.37,4439.36,4349.37,4349.37,1000],["2014-04-25",4349.37,4439.36,4349.37,4349.37,5226],["2014-04-28",4589.34,4589.34,4439.36,4469.35,15900],["2014-04-29",4469.35,4589.34,4469.35,4469.35,3500],["2014-05-05",4409.36,4559.34,4379.37,4379.37,13900],["2014-05-06",4379.37,4469.35,4169.4,4229.39,27000],["2014-05-07",4259.39,4349.37,4259.39,4259.39,500],["2014-05-08",4259.39,4349.37,3899.44,3899.44,28400],["2014-05-09",4289.38,4289.38,4049.42,4049.42,3600],["2014-05-12",4049.42,4289.38,3929.43,3929.43,9700],["2014-05-13",4199.39,4319.38,3959.43,3959.43,103200],["2014-05-14",4199.39,4349.37,4079.41,4079.41,29620],["2014-05-15",4199.39,4289.38,4139.4,4139.4,3547],["2014-05-16",4199.39,4439.36,4199.39,4229.39,25700],["2014-05-19",4589.34,4589.34,4289.38,4499.35,4200],["2014-05-20",4229.39,4319.38,4079.41,4079.41,5900],["2014-05-21",4349.37,4439.36,4199.39,4199.39,1100],["2014-05-22",4199.39,4319.38,4199.39,4199.39,4400],["2014-05-23",4439.36,4439.36,4289.38,4349.37,6100],["2014-05-26",4349.37,4439.36,4349.37,4349.37,0],["2014-05-27",4349.37,4439.36,4199.39,4199.39,1600],["2014-05-28",4229.39,4319.38,4139.4,4139.4,4080],["2014-05-29",4199.39,4379.37,4199.39,4199.39,3500],["2014-05-30",4199.39,4289.38,4199.39,4199.39,0],["2014-06-02",4229.39,4319.38,4199.39,4199.39,1200],["2014-06-03",4199.39,4289.38,4199.39,4199.39,9100],["2014-06-04",4229.39,4349.37,4199.39,4199.39,2700],["2014-06-05",4289.38,4439.36,4199.39,4199.39,6033],["2014-06-06",3809.45,3899.44,3809.45,3809.45,1000],["2014-06-09",4169.4,4169.4,4169.4,4169.4,2600],["2014-06-10",4199.39,4289.38,4199.39,4199.39,1000],["2014-06-11",3809.45,3899.44,3809.45,3809.45,1500],["2014-06-12",4169.4,4169.4,4169.4,4169.4,4500],["2014-06-13",4499.35,4499.35,4229.39,4229.39,1500],["2014-06-16",4199.39,4289.38,4199.39,4199.39,1000],["2014-06-17",4439.36,4529.35,4199.39,4199.39,1133],["2014-06-18",4229.39,4319.38,4199.39,4199.39,7800],["2014-06-19",4259.39,4349.37,4259.39,4259.39,1000],["2014-06-20",4259.39,4439.36,4259.39,4289.38,10800],["2014-06-23",4259.39,4349.37,4259.39,4259.39,5032],["2014-06-24",4259.39,4469.35,4259.39,4289.38,18066],["2014-06-25",4319.38,4469.35,4289.38,4289.38,7360],["2014-06-26",4289.38,4379.37,4289.38,4289.38,100],["2014-06-27",4289.38,4379.37,4289.38,4289.38,600],["2014-06-30",4319.38,4409.36,4259.39,4259.39,1270],["2014-07-01",4349.37,4469.35,4349.37,4379.37,4102],["2014-07-02",4319.38,4409.36,4319.38,4319.38,100],["2014-07-03",4379.37,4469.35,4349.37,4349.37,2109],["2014-07-04",4379.37,4469.35,4379.37,4379.37,2658],["2014-07-07",4409.36,4499.35,4409.36,4409.36,1402],["2014-07-08",4409.36,4499.35,4409.36,4409.36,266],["2014-07-09",4409.36,4499.35,4409.36,4409.36,4700],["2014-07-10",4409.36,4529.35,4409.36,4409.36,2200],["2014-07-11",4409.36,4529.35,4409.36,4439.36,3446],["2014-07-14",4439.36,4529.35,4439.36,4439.36,812],["2014-07-15",4469.35,4589.34,4469.35,4499.35,9000],["2014-07-16",4499.35,4589.34,4499.35,4499.35,9887],["2014-07-17",4499.35,4619.33,4499.35,4499.35,10700],["2014-07-18",4469.35,4559.34,4469.35,4469.35,100],["2014-07-21",4469.35,4559.34,4469.35,4469.35,1100],["2014-07-22",4469.35,4559.34,4469.35,4469.35,100],["2014-07-23",4529.35,4619.33,4529.35,4529.35,500],["2014-07-24",4529.35,4619.33,4529.35,4529.35,2633],["2014-07-25",4559.34,4649.33,4529.35,4529.35,1034],["2014-07-28",4529.35,4619.33,4499.35,4499.35,4500],["2014-07-29",4499.35,4589.34,4469.35,4469.35,5600],["2014-07-30",4499.35,4589.34,4499.35,4499.35,2510],["2014-07-31",4499.35,4589.34,4499.35,4499.35,100],["2014-08-01",4649.33,4739.32,4649.33,4649.33,5500],["2014-08-04",4619.33,4739.32,4619.33,4649.33,500],["2014-08-05",4709.32,4829.3,4709.32,4709.32,600],["2014-08-06",4709.32,4829.3,4709.32,4709.32,0],["2014-08-07",4709.32,4829.3,4709.32,4709.32,100],["2014-08-08",4709.32,4889.29,4679.32,4679.32,24500],["2014-08-11",4679.32,4829.3,4679.32,4709.32,1700],["2014-08-12",4709.32,4829.3,4709.32,4709.32,2600],["2014-08-13",4739.32,4859.3,4739.32,4739.32,2000],["2014-08-14",4769.31,4919.29,4769.31,4799.31,3000],["2014-08-15",4799.31,4979.28,4799.31,4829.3,6600],["2014-08-18",4829.3,5039.27,4829.3,4829.3,10000],["2014-08-19",4889.29,5129.26,4889.29,4949.29,16400],["2014-08-20",4949.29,5099.26,4949.29,4979.28,3366],["2014-08-21",4979.28,5129.26,4949.29,4949.29,3700],["2014-08-22",4979.28,5399.22,4979.28,5039.27,12200],["2014-08-25",5039.27,5189.25,5039.27,5069.27,2500],["2014-08-26",5039.27,5219.25,5009.28,5009.28,2900],["2014-08-27",5039.27,5159.26,5039.27,5039.27,1728],["2014-08-28",5039.27,5219.25,5009.28,5009.28,2100],["2014-08-29",5039.27,5189.25,5039.27,5039.27,2433],["2014-09-03",5039.27,5159.26,5039.27,5039.27,0],["2014-09-04",5069.27,5279.24,5069.27,5099.26,6900],["2014-09-05",5099.26,5279.24,5099.26,5099.26,409],["2014-09-08",5159.26,5309.23,5159.26,5189.25,3453],["2014-09-09",5159.26,5279.24,5159.26,5159.26,49300],["2014-09-10",5159.26,5279.24,5159.26,5159.26,266],["2014-09-11",5159.26,5339.23,5159.26,5219.25,8500],["2014-09-12",5189.25,5309.23,5189.25,5189.25,100],["2014-09-15",5369.23,5489.21,5189.25,5189.25,700],["2014-09-16",5249.24,5369.23,5219.25,5219.25,5400],["2014-09-17",5219.25,5339.23,5219.25,5219.25,1800],["2014-09-18",5279.24,5399.22,5219.25,5219.25,120000],["2014-09-19",5219.25,5369.23,5219.25,5219.25,5500],["2014-09-22",5219.25,5343.51,5219.25,5219.25,100],["2014-09-23",5250.31,5374.58,5219.25,5219.25,6300],["2014-09-24",5281.38,5405.65,5281.38,5281.38,200],["2014-09-25",5343.51,5467.78,5281.38,5281.38,37900],["2014-09-26",5343.51,5560.98,5343.51,5436.72,3834],["2014-09-29",5436.72,5560.98,5405.65,5405.65,1100],["2014-09-30",6026.99,6026.99,5560.98,5902.72,1300],["2014-10-01",5498.85,5623.12,5498.85,5498.85,400],["2014-10-02",5747.38,5933.79,5312.45,5312.45,900],["2014-10-03",5436.72,5623.12,5436.72,5467.78,8400],["2014-10-06",5716.32,5716.32,5592.05,5592.05,12700],["2014-10-07",5592.05,5778.45,5592.05,5654.18,9006],["2014-10-08",5592.05,5809.52,5592.05,5654.18,6400],["2014-10-09",5654.18,5871.65,5654.18,5747.38,24294],["2014-10-10",5809.52,5964.85,5654.18,5654.18,2700],["2014-10-13",5654.18,5809.52,5654.18,5654.18,5400],["2014-10-14",5685.25,5871.65,5654.18,5654.18,35700],["2014-10-15",5654.18,5871.65,5654.18,5654.18,62600],["2014-10-16",5654.18,5778.45,5623.12,5623.12,3000],["2014-10-17",5654.18,5871.65,5654.18,5685.25,57000],["2014-10-20",5747.38,5871.65,5747.38,5747.38,15000],["2014-10-21",5747.38,6026.99,5747.38,5747.38,33000],["2014-10-22",5902.72,6026.99,5902.72,5902.72,5066],["2014-10-23",5902.72,6026.99,5902.72,5902.72,5000],["2014-10-24",5902.72,6089.12,5840.59,5840.59,6100],["2014-10-27",5840.59,6026.99,5840.59,5840.59,27310],["2014-10-28",5840.59,5964.85,5840.59,5840.59,50],["2014-10-29",5902.72,6026.99,5902.72,5902.72,2000],["2014-10-30",5840.59,6026.99,5840.59,5902.72,12900],["2014-10-31",5902.72,6026.99,5902.72,5902.72,3200],["2014-11-03",5902.72,6026.99,5902.72,5902.72,0],["2014-11-04",5902.72,6026.99,5902.72,5902.72,1400],["2014-11-05",5747.38,6026.99,5716.32,5902.72,3966],["2014-11-06",5840.59,5964.85,5840.59,5840.59,1126],["2014-11-07",6026.99,6182.32,6026.99,6058.05,146308],["2014-11-10",5964.85,6089.12,5623.12,5623.12,1666],["2014-11-11",5902.72,6026.99,5778.45,5778.45,4400],["2014-11-12",5809.52,5933.79,5809.52,5809.52,100],["2014-11-13",5809.52,5964.85,5747.38,5747.38,5000],["2014-11-14",5747.38,5871.65,5747.38,5747.38,0],["2014-11-17",5871.65,5995.92,5871.65,5871.65,300],["2014-11-18",5902.72,6026.99,5902.72,5902.72,8700],["2014-11-19",5902.72,6026.99,5902.72,5902.72,1074],["2014-11-20",6089.12,6244.46,6089.12,6120.19,5000],["2014-11-21",6213.39,6337.66,5902.72,5902.72,2100],["2014-11-24",5902.72,6026.99,5902.72,5902.72,100],["2014-11-25",5902.72,6026.99,5902.72,5902.72,0],["2014-11-26",5964.85,6089.12,5964.85,5964.85,500],["2014-11-27",5964.85,6089.12,5964.85,5964.85,400],["2014-11-28",6182.32,6182.32,6026.99,6058.05,751766],["2014-12-01",6058.05,6182.32,6058.05,6058.05,0],["2014-12-02",6058.05,6182.32,6058.05,6058.05,8],["2014-12-03",6058.05,6182.32,6058.05,6058.05,0],["2014-12-04",6058.05,6182.32,6058.05,6058.05,0],["2014-12-05",6213.39,6337.66,6213.39,6213.39,366],["2014-12-08",6213.39,6337.66,6213.39,6213.39,3000],["2014-12-09",6058.05,6306.59,5902.72,5902.72,6000],["2014-12-10",5933.79,6058.05,5933.79,5933.79,1300],["2014-12-11",6120.19,6244.46,6120.19,6120.19,200],["2014-12-12",6120.19,6244.46,6120.19,6120.19,2000],["2014-12-15",6089.12,6213.39,6089.12,6089.12,2000],["2014-12-16",6089.12,6213.39,6026.99,6026.99,4434],["2014-12-17",6151.26,6275.52,5964.85,5964.85,5200],["2014-12-18",5964.85,6089.12,5964.85,5964.85,0],["2014-12-19",5964.85,6089.12,5964.85,5964.85,3200],["2014-12-22",5964.85,6089.12,5964.85,5964.85,132853],["2014-12-23",5964.85,6089.12,5964.85,5964.85,0],["2014-12-24",6058.05,6182.32,6058.05,6058.05,1900],["2014-12-25",6058.05,6182.32,6058.05,6058.05,200],["2014-12-26",6058.05,6182.32,6058.05,6058.05,0],["2014-12-29",5964.85,6089.12,5964.85,5964.85,146],["2014-12-30",5964.85,6089.12,5933.79,5933.79,2900],["2014-12-31",6058.05,6182.32,6058.05,6058.05,18200],["2015-01-05",6058.05,6182.32,6058.05,6058.05,0],["2015-01-06",5902.72,6026.99,5902.72,5902.72,1066],["2015-01-07",5902.72,6026.99,5902.72,5902.72,0],["2015-01-08",5902.72,6026.99,5902.72,5902.72,0],["2015-01-09",6058.05,6182.32,6058.05,6058.05,5100],["2015-01-12",6058.05,6182.32,6058.05,6058.05,0],["2015-01-13",6058.05,6182.32,6058.05,6058.05,0],["2015-01-14",6058.05,6182.32,6058.05,6058.05,0],["2015-01-15",6058.05,6182.32,6058.05,6058.05,700],["2015-01-16",6058.05,6182.32,6058.05,6058.05,7000],["2015-01-19",6026.99,6151.26,6026.99,6026.99,2600],["2015-01-20",6058.05,6213.39,6058.05,6058.05,1800],["2015-01-21",6058.05,6182.32,6058.05,6058.05,0],["2015-01-22",6182.32,6337.66,6182.32,6213.39,2033],["2015-01-23",6213.39,6337.66,6213.39,6213.39,16],["2015-01-26",6213.39,6337.66,6213.39,6213.39,80],["2015-01-27",6213.39,6337.66,6213.39,6213.39,0],["2015-01-28",6213.39,6337.66,6213.39,6213.39,10],["2015-01-29",6151.26,6275.52,6151.26,6151.26,256],["2015-01-30",6679.39,6679.39,6182.32,6524.06,1400],["2015-02-02",6244.46,6368.72,6244.46,6244.46,100],["2015-02-03",6213.39,6337.66,6213.39,6213.39,203],["2015-02-04",6151.26,6275.52,6151.26,6151.26,100],["2015-02-05",6151.26,6275.52,6151.26,6151.26,55],["2015-02-06",6151.26,6275.52,6151.26,6151.26,137],["2015-02-09",6213.39,6337.66,6213.39,6213.39,2000],["2015-02-10",6524.06,6679.39,6524.06,6524.06,100],["2015-02-11",5902.72,6026.99,5902.72,5902.72,600],["2015-02-12",5902.72,6026.99,5902.72,5902.72,0],["2015-02-13",5995.92,6120.19,5995.92,5995.92,100],["2015-02-24",6213.39,6337.66,6213.39,6213.39,300],["2015-02-25",6213.39,6337.66,6213.39,6213.39,0],["2015-02-26",6213.39,6337.66,6213.39,6213.39,0],["2015-02-27",6213.39,6337.66,6213.39,6213.39,16],["2015-03-02",6213.39,6337.66,6213.39,6213.39,1400],["2015-03-03",6213.39,6337.66,6213.39,6213.39,0],["2015-03-04",6213.39,6337.66,6213.39,6213.39,0],["2015-03-05",6213.39,6337.66,6213.39,6213.39,326],["2015-03-06",6368.72,6524.06,6244.46,6244.46,603],["2015-03-09",6244.46,6430.86,6244.46,6275.52,9000],["2015-03-10",6275.52,6430.86,6275.52,6275.52,2100],["2015-03-11",6275.52,6430.86,6275.52,6275.52,0],["2015-03-12",6275.52,6430.86,6275.52,6275.52,1100],["2015-03-13",6275.52,6430.86,6275.52,6275.52,4600],["2015-03-16",6275.52,6430.86,6275.52,6275.52,0],["2015-03-17",6275.52,6430.86,6275.52,6275.52,0],["2015-03-18",6275.52,6430.86,6275.52,6275.52,0],["2015-03-19",6275.52,6430.86,6275.52,6275.52,2900],["2015-03-20",6275.52,6430.86,6275.52,6275.52,1400],["2015-03-23",6275.52,6430.86,6275.52,6275.52,1000],["2015-03-24",6275.52,6461.92,6275.52,6306.59,1900],["2015-03-25",6368.72,6524.06,6368.72,6368.72,500],["2015-03-26",6368.72,6586.19,6368.72,6430.86,1500],["2015-03-27",6461.92,6617.26,6430.86,6430.86,800],["2015-03-30",6430.86,6586.19,6430.86,6430.86,64],["2015-03-31",6430.86,6586.19,6430.86,6430.86,0],["2015-04-01",6306.59,6461.92,6306.59,6306.59,2000],["2015-04-02",6337.66,6492.99,6337.66,6337.66,1866],["2015-04-03",6337.66,6492.99,6337.66,6337.66,66],["2015-04-06",6337.66,6492.99,6337.66,6337.66,0],["2015-04-07",6679.39,6679.39,6337.66,6524.06,3108],["2015-04-08",6586.19,6741.53,6524.06,6524.06,800],["2015-04-09",6524.06,6679.39,6524.06,6524.06,3700],["2015-04-10",6524.06,6679.39,6524.06,6524.06,1300],["2015-04-13",6524.06,6679.39,6524.06,6524.06,166],["2015-04-14",6834.73,6990.06,6834.73,6834.73,100],["2015-04-15",6679.39,6834.73,6679.39,6679.39,2600],["2015-04-16",6679.39,6834.73,6679.39,6679.39,5066],["2015-04-17",6679.39,6834.73,6679.39,6679.39,0],["2015-04-20",6679.39,6834.73,6679.39,6679.39,0],["2015-04-21",6679.39,6834.73,6679.39,6679.39,666],["2015-04-22",6679.39,6834.73,6679.39,6679.39,0],["2015-04-23",6586.19,6834.73,6586.19,6679.39,2200],["2015-04-24",6679.39,6834.73,6679.39,6679.39,0],["2015-04-27",6679.39,6834.73,6679.39,6679.39,1700],["2015-05-04",6586.19,6741.53,6586.19,6586.19,2000],["2015-05-05",6524.06,6679.39,6524.06,6524.06,4000],["2015-05-06",6524.06,6679.39,6524.06,6524.06,0],["2015-05-07",6524.06,6679.39,6524.06,6524.06,0],["2015-05-08",6524.06,6679.39,6524.06,6524.06,0],["2015-05-11",6524.06,6679.39,6524.06,6524.06,0],["2015-05-12",6524.06,6679.39,6524.06,6524.06,200],["2015-05-13",6524.06,6655.2,6524.06,6524.06,0],["2015-05-14",6884.68,7048.61,6884.68,6884.68,700],["2015-05-15",6884.68,7048.61,6884.68,6884.68,0],["2015-05-18",6950.25,7114.17,6196.22,6196.22,5200],["2015-05-19",6392.92,6524.06,6392.92,6392.92,400],["2015-05-20",6392.92,6524.06,6392.92,6392.92,1333],["2015-05-21",6392.92,6524.06,6392.92,6392.92,4100],["2015-05-22",6425.71,6556.84,6392.92,6392.92,2000],["2015-05-25",6687.98,6687.98,6556.84,6556.84,800],["2015-05-26",6556.84,6687.98,6556.84,6556.84,0],["2015-05-27",6556.84,6687.98,6556.84,6556.84,0],["2015-05-28",6622.41,6786.33,6622.41,6622.41,1000],["2015-05-29",6622.41,6786.33,6622.41,6622.41,0],["2015-06-01",6622.41,6786.33,6622.41,6622.41,0],["2015-06-02",6720.76,6950.25,6720.76,6786.33,600],["2015-06-03",6917.47,7114.17,6917.47,6950.25,6200],["2015-06-04",6983.04,7146.96,6884.68,6884.68,1200],["2015-06-05",7048.61,7212.53,7048.61,7048.61,1100],["2015-06-08",6950.25,7278.1,6950.25,7048.61,6300],["2015-06-09",7048.61,7278.1,7048.61,7048.61,4600],["2015-06-10",7048.61,7212.53,7048.61,7048.61,2700],["2015-06-11",7212.53,7376.45,7212.53,7212.53,3700],["2015-06-12",7212.53,7409.23,7212.53,7245.31,712],["2015-06-15",7278.1,7540.37,7278.1,7376.45,500],["2015-06-16",7376.45,7540.37,7376.45,7376.45,100],["2015-06-17",7114.17,7409.23,7114.17,7245.31,500],["2015-06-18",7245.31,7409.23,7245.31,7245.31,0],["2015-06-19",7245.31,7409.23,7245.31,7245.31,0],["2015-06-22",7245.31,7409.23,7245.31,7245.31,0],["2015-06-23",7507.58,7671.51,7507.58,7507.58,5000],["2015-06-24",7507.58,7769.86,7474.8,7540.37,12600],["2015-06-25",8359.97,8359.97,7638.72,8163.27,11200],["2015-06-26",8359.97,8556.68,8359.97,8359.97,600],["2015-06-29",8359.97,8556.68,8359.97,8359.97,66],["2015-06-30",8359.97,8556.68,8359.97,8359.97,880566],["2015-07-01",7540.37,7704.29,7540.37,7540.37,100],["2015-07-02",7540.37,7704.29,7540.37,7540.37,100],["2015-07-03",8196.05,8196.05,8196.05,8196.05,400],["2015-07-06",7540.37,7704.29,7540.37,7540.37,2001],["2015-07-07",7540.37,7704.29,7245.31,7245.31,6310],["2015-07-08",7245.31,7409.23,7245.31,7245.31,4700],["2015-07-09",7278.1,7442.02,6884.68,6884.68,600],["2015-07-10",6884.68,7048.61,6884.68,6884.68,0],["2015-07-13",7704.29,7704.29,7245.31,7540.37,9500],["2015-07-14",6917.47,7081.39,6917.47,6917.47,500],["2015-07-15",6917.47,7081.39,6917.47,6917.47,0],["2015-07-16",7048.61,7212.53,7048.61,7048.61,2066],["2015-07-17",7901.0,7901.0,7376.45,7737.07,13300],["2015-07-20",8196.05,8392.76,8196.05,8196.05,3000],["2015-07-21",7868.21,8196.05,7704.29,8032.13,6300],["2015-07-22",7966.56,8163.27,7966.56,7999.35,6010],["2015-07-23",8196.05,8392.76,8032.13,8163.27,20833],["2015-07-24",8392.76,8392.76,8196.05,8196.05,4900],["2015-07-27",7409.23,7573.15,7409.23,7409.23,273],["2015-07-28",8032.13,8032.13,7999.35,7999.35,508643],["2015-07-29",7573.15,7737.07,7573.15,7573.15,3050],["2015-07-30",8032.13,8032.13,7769.86,7868.21,7050],["2015-07-31",7933.78,8097.7,7933.78,7933.78,2268],["2015-08-03",7868.21,8032.13,7868.21,7868.21,1266],["2015-08-04",7868.21,8032.13,7868.21,7868.21,6500],["2015-08-05",8720.6,8720.6,7474.8,8523.9,231000],["2015-08-06",8163.27,8359.97,8163.27,8163.27,2034],["2015-08-07",8196.05,8392.76,8196.05,8196.05,500],["2015-08-10",8196.05,8392.76,8196.05,8196.05,342676],["2015-08-11",8196.05,8392.76,8196.05,8196.05,3400],["2015-08-12",8556.68,8556.68,8359.97,8359.97,27900],["2015-08-13",8392.76,8655.03,8392.76,8458.33,4134],["2015-08-14",8458.33,8753.38,8458.33,8556.68,5500],["2015-08-17",9605.77,9605.77,8753.38,9409.07,54300],["2015-08-18",10163.11,10163.11,9507.42,9507.42,411532],["2015-08-19",9835.26,10064.75,9507.42,9507.42,69932],["2015-08-20",9540.21,10392.6,9540.21,9540.21,321166],["2015-08-21",10392.6,10392.6,9900.83,10163.11,368166],["2015-08-24",10163.11,10425.38,10163.11,10163.11,69666],["2015-08-25",10163.11,10392.6,10130.32,10130.32,39200],["2015-08-26",9146.8,9343.5,9146.8,9146.8,7754],["2015-08-27",8851.74,9704.13,8458.33,9507.42,19380],["2015-08-28",9671.34,9900.83,9671.34,9671.34,102600],["2015-08-31",9736.91,9966.4,9736.91,9736.91,133],["2015-09-01",9638.56,9900.83,9507.42,9507.42,17700],["2015-09-03",9704.13,9704.13,9376.28,9507.42,6740],["2015-09-04",9704.13,9704.13,9441.85,9507.42,8066],["2015-09-07",8982.87,9376.28,8917.31,9179.58,27333],["2015-09-08",9179.58,9376.28,9179.58,9179.58,0],["2015-09-09",9179.58,9376.28,9179.58,9179.58,3108],["2015-09-10",9179.58,9376.28,9179.58,9179.58,1400],["2015-09-11",9381.33,9583.08,9381.33,9381.33,100],["2015-09-14",9145.95,9347.7,9145.95,9145.95,200],["2015-09-15",9078.71,9280.45,9078.71,9078.71,100],["2015-09-16",9078.71,9280.45,9078.71,9078.71,700],["2015-09-17",9078.71,9280.45,9078.71,9078.71,0],["2015-09-18",9078.71,9280.45,9078.71,9078.71,500],["2015-09-21",9549.45,9549.45,8944.21,9347.7,5000],["2015-09-22",9952.95,9952.95,9448.58,9751.2,6100],["2015-09-23",9986.58,10221.95,9986.58,9986.58,7500],["2015-09-24",10322.82,10322.82,9952.95,10087.45,3610],["2015-09-25",10087.45,10322.82,10087.45,10087.45,3600],["2015-09-28",10087.45,10322.82,10087.45,10087.45,0],["2015-09-29",10087.45,10322.82,10087.45,10087.45,0],["2015-09-30",9583.08,9784.83,9414.95,9414.95,1266],["2015-10-01",10322.82,10322.82,9616.7,9919.33,20300],["2015-10-02",9919.33,10154.7,9919.33,9919.33,0],["2015-10-05",9414.95,9616.7,9414.95,9414.95,1000],["2015-10-06",9414.95,9616.7,9414.95,9414.95,0],["2015-10-07",9414.95,9616.7,9414.95,9414.95,0],["2015-10-08",9414.95,9616.7,9414.95,9414.95,0],["2015-10-09",9751.2,10053.83,9751.2,9784.83,800],["2015-10-12",9784.83,9986.58,9784.83,9784.83,0],["2015-10-13",9751.2,9952.95,9751.2,9751.2,400900],["2015-10-14",9751.2,9952.95,9616.7,9616.7,1430],["2015-10-15",9616.7,9818.45,9616.7,9616.7,247300],["2015-10-16",9616.7,9818.45,9616.7,9616.7,3200],["2015-10-19",9583.08,9818.45,9583.08,9616.7,700],["2015-10-20",9616.7,9818.45,9616.7,9616.7,0],["2015-10-21",9818.45,9818.45,9616.7,9616.7,10000],["2015-10-22",9616.7,9818.45,9616.7,9616.7,0],["2015-10-23",9482.2,9818.45,9482.2,9616.7,600],["2015-10-26",9549.45,9751.2,9549.45,9549.45,1700],["2015-10-27",9482.2,9683.95,9482.2,9482.2,2200],["2015-10-28",9414.95,9683.95,9414.95,9482.2,2500],["2015-10-29",9414.95,9616.7,9414.95,9414.95,11200],["2015-10-30",9414.95,9616.7,9414.95,9414.95,0],["2015-11-02",9414.95,9717.58,9414.95,9515.83,1010],["2015-11-03",9515.83,9717.58,9515.83,9515.83,229400],["2015-11-04",9448.58,9650.33,9448.58,9448.58,126],["2015-11-05",9515.83,9717.58,9482.2,9482.2,866],["2015-11-06",9515.83,9717.58,9515.83,9515.83,200],["2015-11-09",9583.08,9784.83,9583.08,9583.08,200],["2015-11-10",9583.08,9784.83,9583.08,9583.08,56],["2015-11-11",9583.08,9784.83,9583.08,9583.08,0],["2015-11-12",9583.08,9784.83,9583.08,9583.08,0],["2015-11-13",9583.08,9784.83,9583.08,9583.08,0],["2015-11-16",9583.08,9784.83,9583.08,9583.08,0],["2015-11-17",9414.95,9616.7,9414.95,9414.95,200],["2015-11-18",9414.95,9616.7,9414.95,9414.95,0],["2015-11-19",8742.46,8944.21,8742.46,8742.46,2000],["2015-11-20",8742.46,8944.21,8742.46,8742.46,0],["2015-11-23",8742.46,8944.21,8742.46,8742.46,0],["2015-11-24",8742.46,8944.21,8742.46,8742.46,60066],["2015-11-25",8742.46,8944.21,8742.46,8742.46,0],["2015-11-26",9078.71,9280.45,9078.71,9078.71,3000],["2015-11-27",9078.71,9280.45,9078.71,9078.71,5000],["2015-11-30",9078.71,9280.45,9078.71,9078.71,0],["2015-12-01",9078.71,9280.45,9078.71,9078.71,0],["2015-12-02",8776.08,8977.83,8776.08,8776.08,400],["2015-12-03",8776.08,8977.83,8776.08,8776.08,100],["2015-12-04",8776.08,8977.83,8776.08,8776.08,0],["2015-12-07",8742.46,8944.21,8742.46,8742.46,300],["2015-12-08",8742.46,8944.21,8742.46,8742.46,0],["2015-12-09",9616.7,9616.7,8406.21,9414.95,560],["2015-12-10",9078.71,9280.45,9078.71,9078.71,5400],["2015-12-11",9112.33,9314.08,9078.71,9078.71,500],["2015-12-14",9078.71,9280.45,9078.71,9078.71,0],["2015-12-15",9078.71,9280.45,9078.71,9078.71,0],["2015-12-16",9078.71,9280.45,9078.71,9078.71,0],["2015-12-17",9078.71,9280.45,9078.71,9078.71,0],["2015-12-18",9078.71,9280.45,9078.71,9078.71,66],["2015-12-21",9414.95,9616.7,9414.95,9414.95,2940],["2015-12-22",8944.21,9145.95,8944.21,8944.21,100],["2015-12-23",9784.83,9784.83,9280.45,9583.08,4300],["2015-12-24",9078.71,9280.45,9078.71,9078.71,1096633],["2015-12-25",9112.33,9314.08,9112.33,9112.33,300],["2015-12-28",9583.08,9952.95,9583.08,9751.2,9300],["2015-12-29",10928.07,10928.07,9986.58,10692.7,17333],["2015-12-30",10591.82,10928.07,10591.82,10692.7,24300],["2015-12-31",11230.69,11230.69,10827.2,10995.32,79729],["2016-01-04",10995.32,11230.69,10995.32,10995.32,206],["2016-01-05",10759.95,10995.32,10759.95,10759.95,100],["2016-01-06",10759.95,10995.32,10759.95,10759.95,0],["2016-01-07",9919.33,10154.7,9919.33,9919.33,1610],["2016-01-08",10087.45,10322.82,10087.45,10087.45,400],["2016-01-11",9751.2,9952.95,9583.08,9583.08,700],["2016-01-12",9583.08,9784.83,9583.08,9583.08,5],["2016-01-13",10322.82,10322.82,9616.7,10087.45,2900],["2016-01-14",10087.45,10322.82,10087.45,10087.45,66],["2016-01-15",10087.45,10322.82,10087.45,10087.45,0],["2016-01-18",9751.2,9952.95,9751.2,9751.2,266],["2016-01-19",9784.83,10053.83,9784.83,9818.45,3900],["2016-01-20",10423.7,10659.07,10423.7,10423.7,2700],["2016-01-21",10390.07,10659.07,10390.07,10423.7,7600],["2016-01-22",10423.7,10659.07,10423.7,10423.7,1000],["2016-01-25",10759.95,10995.32,10759.95,10759.95,400],["2016-01-26",9717.58,10961.7,9717.58,9751.2,9500],["2016-01-27",10726.32,10726.32,10726.32,10726.32,7600],["2016-01-28",10659.07,10659.07,10053.83,10423.7,5200],["2016-01-29",10423.7,10659.07,10423.7,10423.7,0],["2016-02-01",10423.7,10659.07,10423.7,10423.7,0],["2016-02-02",10423.7,10659.07,10423.7,10423.7,0],["2016-02-03",9515.83,9717.58,9515.83,9515.83,1000],["2016-02-04",9515.83,9717.58,9515.83,9515.83,0],["2016-02-05",9515.83,9717.58,9515.83,9515.83,4],["2016-02-15",10423.7,10423.7,10423.7,10423.7,100],["2016-02-16",10423.7,10659.07,10423.7,10423.7,0],["2016-02-17",10423.7,10659.07,10423.7,10423.7,0],["2016-02-18",10423.7,10659.07,10423.7,10423.7,2561],["2016-02-19",10423.7,10659.07,10423.7,10423.7,0],["2016-02-22",10423.7,10659.07,10423.7,10423.7,0],["2016-02-23",11432.44,11432.44,11096.2,11096.2,200],["2016-02-24",10087.45,10322.82,10087.45,10087.45,300],["2016-02-25",11331.57,11331.57,10827.2,11096.2,36500],["2016-02-26",11096.2,11331.57,11096.2,11096.2,20],["2016-02-29",11028.95,11264.32,11028.95,11028.95,200],["2016-03-01",10894.45,11331.57,10894.45,11096.2,22900],["2016-03-02",11096.2,11499.69,11096.2,11264.32,4000],["2016-03-03",10928.07,11163.44,10928.07,10928.07,3300],["2016-03-04",10995.32,11230.69,10995.32,10995.32,100],["2016-03-07",10928.07,11163.44,10928.07,10928.07,2280],["2016-03-08",10928.07,11163.44,10928.07,10928.07,0],["2016-03-09",10961.7,11230.69,10961.7,10995.32,4000],["2016-03-10",10995.32,11230.69,10995.32,10995.32,0],["2016-03-11",11701.44,11701.44,11230.69,11432.44,20200],["2016-03-14",11432.44,11701.44,11432.44,11432.44,0],["2016-03-15",11432.44,11701.44,11432.44,11432.44,66],["2016-03-16",11096.2,11331.57,11096.2,11096.2,2000],["2016-03-17",11096.2,11331.57,11028.95,11028.95,8900],["2016-03-18",10928.07,11264.32,10928.07,11028.95,7599],["2016-03-21",10961.7,11230.69,10961.7,10995.32,3000],["2016-03-22",11062.57,11331.57,11062.57,11096.2,5000],["2016-03-23",11096.2,11398.82,11096.2,11163.44,1534],["2016-03-24",11163.44,11398.82,11163.44,11163.44,87],["2016-03-25",11096.2,11331.57,11096.2,11096.2,3100],["2016-03-28",11028.95,11331.57,11028.95,11096.2,200],["2016-03-29",11096.2,11365.19,11096.2,11129.82,6000],["2016-03-30",11163.44,11398.82,11163.44,11163.44,1500],["2016-03-31",11768.69,12037.69,11768.69,11768.69,100],["2016-04-01",11163.44,11432.44,11129.82,11129.82,2500],["2016-04-04",11197.07,11197.07,10322.82,10961.7,1900],["2016-04-05",10995.32,11331.57,10995.32,11096.2,2000],["2016-04-06",11129.82,11365.19,11129.82,11129.82,1000],["2016-04-07",11197.07,11432.44,11197.07,11197.07,2033],["2016-04-08",11264.32,11499.69,11264.32,11264.32,12000],["2016-04-11",11264.32,11509.2,11264.32,11264.32,0],["2016-04-12",11264.32,11509.2,11264.32,11264.32,0],["2016-04-13",11264.32,11509.2,11264.32,11264.32,0],["2016-04-14",11509.2,11509.2,11089.41,11264.32,700],["2016-04-15",11264.32,11509.2,11264.32,11264.32,0],["2016-04-19",11439.23,11789.05,11439.23,11544.18,3000],["2016-04-20",11544.18,11789.05,11544.18,11544.18,0],["2016-04-21",11369.27,11614.14,11369.27,11369.27,400],["2016-04-22",11439.23,11789.05,11439.23,11439.23,5200],["2016-04-25",11649.13,11894.0,11649.13,11649.13,2000],["2016-04-26",11719.09,11963.97,11719.09,11719.09,10073],["2016-04-27",11719.09,11963.97,11719.09,11719.09,0],["2016-04-28",11719.09,11963.97,11719.09,11719.09,0],["2016-04-29",11544.18,11894.0,11544.18,11649.13,5800],["2016-05-04",11684.11,11928.98,11544.18,11544.18,8314],["2016-05-05",11369.27,11614.14,11369.27,11369.27,500],["2016-05-06",11369.27,11614.14,11369.27,11369.27,0],["2016-05-09",11334.28,11789.05,11334.28,11544.18,16333],["2016-05-10",11544.18,11789.05,11544.18,11544.18,1767],["2016-05-11",10494.71,10739.58,10494.71,10494.71,200],["2016-05-12",10494.71,10739.58,10494.71,10494.71,0],["2016-05-13",11194.35,11509.2,11194.35,11264.32,200],["2016-05-16",11544.18,11789.05,11544.18,11544.18,1200],["2016-05-17",11649.13,11894.0,11649.13,11649.13,6300],["2016-05-18",11649.13,11894.0,11649.13,11649.13,0],["2016-05-19",11544.18,11789.05,11544.18,11544.18,2033],["2016-05-20",11544.18,11789.05,11544.18,11544.18,0],["2016-05-23",11544.18,11789.05,11544.18,11544.18,317642],["2016-05-24",11544.18,11789.05,11544.18,11544.18,0],["2016-05-25",11544.18,11789.05,11544.18,11544.18,0],["2016-05-26",11544.18,11789.05,11544.18,11544.18,0],["2016-05-27",11789.05,11789.05,11439.23,11544.18,900],["2016-05-30",11369.27,11614.14,11369.27,11369.27,565],["2016-05-31",11369.27,11614.14,11369.27,11369.27,0],["2016-06-01",11544.18,11789.05,11544.18,11544.18,100],["2016-06-02",11544.18,11789.05,11544.18,11544.18,100],["2016-06-03",11544.18,11789.05,11544.18,11544.18,0],["2016-06-06",11649.13,11894.0,11649.13,11649.13,2000],["2016-06-07",11649.13,11894.0,11649.13,11649.13,601],["2016-06-08",12173.86,12173.86,11894.0,11894.0,4233],["2016-06-09",11894.0,12173.86,11894.0,11894.0,0],["2016-06-10",11894.0,12173.86,11894.0,11894.0,3400],["2016-06-13",11894.0,12173.86,11894.0,11894.0,0],["2016-06-14",10914.5,11159.37,10914.5,10914.5,138],["2016-06-15",11684.11,11928.98,11684.11,11684.11,200],["2016-06-16",11544.18,11789.05,11544.18,11544.18,500],["2016-06-17",11544.18,11789.05,11544.18,11544.18,2900],["2016-06-20",11544.18,11789.05,11544.18,11544.18,500],["2016-06-21",11894.0,12173.86,11894.0,11894.0,200],["2016-06-22",12068.91,12348.77,12068.91,12068.91,2061],["2016-06-23",11544.18,11789.05,11544.18,11544.18,390],["2016-06-24",11544.18,11789.05,11544.18,11544.18,0],["2016-06-27",11544.18,11789.05,11544.18,11544.18,0],["2016-06-28",11544.18,11789.05,11544.18,11544.18,2900],["2016-06-29",11544.18,11789.05,10494.71,10494.71,1000],["2016-06-30",11544.18,11544.18,11544.18,11544.18,7900],["2016-07-01",11544.18,11789.05,11544.18,11544.18,700],["2016-07-04",12593.65,12593.65,12593.65,12593.65,100],["2016-07-05",12593.65,12873.51,12593.65,12593.65,0],["2016-07-06",12593.65,12873.51,12593.65,12593.65,0],["2016-07-07",11579.16,11824.04,11579.16,11579.16,100],["2016-07-08",11579.16,11824.04,11579.16,11579.16,500],["2016-07-11",11579.16,11824.04,11369.27,11369.27,37400],["2016-07-12",11369.27,11614.14,11369.27,11369.27,0],["2016-07-13",11369.27,11614.14,11369.27,11369.27,0],["2016-07-14",11369.27,11614.14,11369.27,11369.27,33],["2016-07-15",11054.43,11439.23,11054.43,11194.35,1300],["2016-07-18",11404.25,11649.13,11404.25,11404.25,100],["2016-07-19",11579.16,11824.04,11544.18,11544.18,1200],["2016-07-20",11579.16,11824.04,11579.16,11579.16,200],["2016-07-21",11579.16,11824.04,11579.16,11579.16,0],["2016-07-22",11579.16,11824.04,11579.16,11579.16,33],["2016-07-25",11579.16,11824.04,11579.16,11579.16,0],["2016-07-26",11579.16,11824.04,11579.16,11579.16,0],["2016-07-27",11544.18,11789.05,11544.18,11544.18,700],["2016-07-28",11544.18,11789.05,11544.18,11544.18,33],["2016-07-29",11544.18,11789.05,11544.18,11544.18,17],["2016-08-01",11544.18,11789.05,11544.18,11544.18,0],["2016-08-02",11544.18,11789.05,11544.18,11544.18,0],["2016-08-03",11544.18,11789.05,11544.18,11544.18,3],["2016-08-04",11544.18,11789.05,11544.18,11544.18,0],["2016-08-05",11544.18,11789.05,11544.18,11544.18,34],["2016-08-08",11544.18,11789.05,11544.18,11544.18,0],["2016-08-09",11544.18,11789.05,11544.18,11544.18,0],["2016-08-10",11544.18,11789.05,11544.18,11544.18,0],["2016-08-11",11544.18,11789.05,11544.18,11544.18,5100],["2016-08-12",11544.18,11789.05,11544.18,11544.18,3000],["2016-08-15",11544.18,11789.05,11544.18,11544.18,100],["2016-08-16",11544.18,11789.05,11544.18,11544.18,1000],["2016-08-17",11544.18,11789.05,11544.18,11544.18,2017],["2016-08-18",11544.18,11789.05,11544.18,11544.18,1300],["2016-08-19",11544.18,11789.05,11544.18,11544.18,100],["2016-08-22",10529.69,10774.57,10529.69,10529.69,266],["2016-08-23",11544.18,11544.18,11544.18,11544.18,500],["2016-08-24",11544.18,11789.05,11544.18,11544.18,0],["2016-08-25",11544.18,11789.05,11544.18,11544.18,33],["2016-08-26",11544.18,11789.05,11544.18,11544.18,63],["2016-08-29",11789.05,11789.05,10914.5,11544.18,3300],["2016-08-30",11544.18,11789.05,11544.18,11544.18,1366],["2016-08-31",11544.18,11789.05,11544.18,11544.18,100],["2016-09-01",11544.18,11789.05,11544.18,11544.18,63],["2016-09-05",11544.18,11544.18,11544.18,11544.18,100],["2016-09-06",11894.0,11894.0,11894.0,11894.0,1000],["2016-09-07",11894.0,11894.0,11894.0,11894.0,0],["2016-09-08",11894.0,11894.0,11894.0,11894.0,10],["2016-09-09",11894.0,11894.0,11894.0,11894.0,0],["2016-09-12",11894.0,11894.0,11894.0,11894.0,0],["2016-09-13",10739.58,11229.34,10739.58,11229.34,1100],["2016-09-14",11801.53,11801.53,11801.53,11801.53,265],["2016-09-15",11801.53,11801.53,11801.53,11801.53,66],["2016-09-16",11801.53,11801.53,11801.53,11801.53,0],["2016-09-19",11086.29,11086.29,11086.29,11086.29,100],["2016-09-20",11086.29,11086.29,11086.29,11086.29,0],["2016-09-21",11086.29,11086.29,11086.29,11086.29,0],["2016-09-22",10800.19,10800.19,10800.19,10800.19,133],["2016-09-23",11801.53,11801.53,11622.72,11801.53,1700],["2016-09-26",11801.53,11801.53,11801.53,11801.53,500],["2016-09-27",11479.67,11479.67,11479.67,11479.67,100],["2016-09-28",12516.78,12516.78,12516.78,12516.78,200],["2016-09-29",12945.92,12945.92,12945.92,12945.92,100],["2016-09-30",14197.6,14197.6,14197.6,14197.6,100],["2016-10-03",12802.87,12802.87,12802.87,12802.87,800],["2016-10-04",11586.96,11586.96,11586.96,11586.96,200],["2016-10-05",11586.96,11586.96,11586.96,11586.96,0],["2016-10-06",11586.96,11586.96,11586.96,11586.96,0],["2016-10-07",11443.91,11443.91,10764.43,10764.43,900],["2016-10-10",11801.53,11837.29,11801.53,11837.29,400],["2016-10-11",11801.53,11837.29,11801.53,11837.29,20000],["2016-10-12",11837.29,11837.29,11837.29,11837.29,0],["2016-10-13",11837.29,11837.29,11837.29,11837.29,0],["2016-10-14",11837.29,11837.29,11837.29,11837.29,1000],["2016-10-17",11837.29,11837.29,11837.29,11837.29,0],["2016-10-18",11837.29,11837.29,11837.29,11837.29,0],["2016-10-19",11443.91,11443.91,11443.91,11443.91,100],["2016-10-20",11086.29,11086.29,11086.29,11086.29,100],["2016-10-21",11086.29,11086.29,11086.29,11086.29,0],["2016-10-24",11944.58,11944.58,11944.58,11944.58,100],["2016-10-25",11944.58,11944.58,11944.58,11944.58,0],["2016-10-26",11873.06,11908.82,11801.53,11801.53,3800],["2016-10-27",11801.53,11801.53,11801.53,11801.53,0],["2016-10-28",11801.53,12159.15,11801.53,12159.15,46900],["2016-10-31",12159.15,12159.15,12159.15,12159.15,2000],["2016-11-01",12159.15,12159.15,12159.15,12159.15,3000],["2016-11-02",12159.15,12159.15,12159.15,12159.15,1100],["2016-11-03",12230.68,12230.68,12230.68,12230.68,7000],["2016-11-04",12230.68,12230.68,12230.68,12230.68,0],["2016-11-07",12230.68,12230.68,12230.68,12230.68,0],["2016-11-08",11980.34,11980.34,11980.34,11980.34,100],["2016-11-09",11980.34,11980.34,11980.34,11980.34,0],["2016-11-10",12159.15,12159.15,12159.15,12159.15,1000],["2016-11-11",11443.91,11443.91,11443.91,11443.91,100],["2016-11-14",11622.72,11622.72,11122.05,11122.05,600],["2016-11-15",11801.53,11801.53,11801.53,11801.53,1229],["2016-11-16",11122.05,11122.05,11122.05,11122.05,200],["2016-11-17",11086.29,11801.53,10084.95,11801.53,1066],["2016-11-18",11801.53,11801.53,11801.53,11801.53,0],["2016-11-21",11801.53,11801.53,11801.53,11801.53,0],["2016-11-22",11801.53,11801.53,11801.53,11801.53,0],["2016-11-23",11801.53,11801.53,11801.53,11801.53,0],["2016-11-24",11622.72,11622.72,11622.72,11622.72,2100],["2016-11-25",11622.72,11622.72,11622.72,11622.72,0],["2016-11-28",11944.58,12159.15,11944.58,11980.34,2334],["2016-11-29",12159.15,12159.15,12159.15,12159.15,1500],["2016-11-30",12159.15,12159.15,12159.15,12159.15,0],["2016-12-01",11801.53,12337.97,11801.53,11801.53,6200],["2016-12-02",12516.78,12516.78,11801.53,11801.53,2600],["2016-12-05",11801.53,11801.53,11801.53,11801.53,2600],["2016-12-06",11801.53,11801.53,11801.53,11801.53,0],["2016-12-07",12516.78,12516.78,12516.78,12516.78,1100],["2016-12-08",12516.78,12516.78,12516.78,12516.78,0],["2016-12-09",12516.78,12516.78,12516.78,12516.78,0],["2016-12-12",12516.78,12516.78,12516.78,12516.78,0],["2016-12-13",11479.67,11479.67,11443.91,11443.91,600],["2016-12-14",12516.78,12516.78,12516.78,12516.78,3400],["2016-12-15",12516.78,12516.78,12516.78,12516.78,0],["2016-12-16",12516.78,12516.78,12516.78,12516.78,0],["2016-12-19",12481.01,12516.78,12481.01,12516.78,4500],["2016-12-20",12516.78,12874.4,11658.48,12516.78,4200],["2016-12-21",12695.59,12695.59,12695.59,12695.59,1000],["2016-12-22",12695.59,13553.88,11801.53,13553.88,3600],["2016-12-23",12230.68,12230.68,12230.68,12230.68,1033],["2016-12-26",13446.59,13446.59,13446.59,13446.59,100],["2016-12-27",13947.27,14769.8,12516.78,14769.8,3067],["2016-12-28",13303.55,13303.55,13303.55,13303.55,20000],["2016-12-29",12159.15,13410.83,12159.15,13410.83,500],["2016-12-30",12516.78,12516.78,12516.78,12516.78,2100],["2017-01-03",12516.78,12516.78,12516.78,12516.78,0],["2017-01-04",12516.78,12516.78,12516.78,12516.78,0],["2017-01-05",12516.78,12516.78,12516.78,12516.78,0],["2017-01-06",12516.78,12516.78,12516.78,12516.78,0],["2017-01-09",12874.4,12874.4,12159.15,12159.15,1100],["2017-01-10",12159.15,12159.15,12159.15,12159.15,0],["2017-01-11",12516.78,12516.78,12516.78,12516.78,1000],["2017-01-12",12516.78,12516.78,12516.78,12516.78,0],["2017-01-13",12516.78,12516.78,12516.78,12516.78,0],["2017-01-16",12159.15,12159.15,12159.15,12159.15,100],["2017-01-17",12159.15,12159.15,12159.15,12159.15,0],["2017-01-18",12159.15,12159.15,12159.15,12159.15,0],["2017-01-19",11873.06,11873.06,11873.06,11873.06,100],["2017-01-20",11873.06,11873.06,11873.06,11873.06,0],["2017-01-23",11873.06,11873.06,11873.06,11873.06,0],["2017-01-24",11980.34,11980.34,11980.34,11980.34,100],["2017-01-25",11980.34,11980.34,11980.34,11980.34,3],["2017-02-02",11980.34,11980.34,11980.34,11980.34,200],["2017-02-03",11980.34,11980.34,11980.34,11980.34,0],["2017-02-06",11980.34,11980.34,11980.34,11980.34,0],["2017-02-07",11980.34,11980.34,11980.34,11980.34,3],["2017-02-08",11980.34,11980.34,11980.34,11980.34,0],["2017-02-09",11980.34,11980.34,11980.34,11980.34,0],["2017-02-10",13160.5,13160.5,13160.5,13160.5,3066],["2017-02-13",13160.5,13303.55,13160.5,13303.55,1600],["2017-02-14",12016.11,12016.11,11980.34,11980.34,1000],["2017-02-15",11980.34,11980.34,11980.34,11980.34,0],["2017-02-16",12159.15,12159.15,12159.15,12159.15,1000],["2017-02-17",12159.15,12159.15,12159.15,12159.15,3500],["2017-02-20",12159.15,12159.15,12159.15,12159.15,0],["2017-02-21",12159.15,12159.15,12159.15,12159.15,0],["2017-02-22",12159.15,12159.15,12159.15,12159.15,0],["2017-02-23",12159.15,12159.15,12159.15,12159.15,33],["2017-02-24",13196.26,13196.26,13196.26,13196.26,4001],["2017-02-27",13196.26,13196.26,13196.26,13196.26,99],["2017-02-28",13589.64,13589.64,13589.64,13589.64,6203],["2017-03-01",13768.45,14161.84,13589.64,14161.84,10601],["2017-03-02",14161.84,14161.84,14161.84,14161.84,665],["2017-03-03",14161.84,14161.84,14161.84,14161.84,200],["2017-03-06",14161.84,14161.84,14161.84,14161.84,100],["2017-03-07",14161.84,14161.84,14161.84,14161.84,0],["2017-03-08",14161.84,14161.84,14161.84,14161.84,2],["2017-03-09",14161.84,14161.84,14161.84,14161.84,10],["2017-03-10",12767.11,12767.11,12767.11,12767.11,420],["2017-03-13",12767.11,12767.11,12767.11,12767.11,0],["2017-03-14",12767.11,12767.11,12767.11,12767.11,0],["2017-03-15",12767.11,12767.11,12767.11,12767.11,0],["2017-03-16",12767.11,12767.11,12767.11,12767.11,2],["2017-03-17",12767.11,12767.11,12767.11,12767.11,0],["2017-03-20",12767.11,12767.11,12767.11,12767.11,0],["2017-03-21",12767.11,12767.11,12767.11,12767.11,1300],["2017-03-22",12767.11,12767.11,12767.11,12767.11,0],["2017-03-23",12767.11,12767.11,12767.11,12767.11,0],["2017-03-24",12767.11,12767.11,12767.11,12767.11,100],["2017-03-27",12767.11,12767.11,12767.11,12767.11,0],["2017-03-28",12874.4,12874.4,12874.4,12874.4,1400],["2017-03-29",12874.4,12874.4,12874.4,12874.4,0],["2017-03-30",12874.4,12874.4,12874.4,12874.4,0],["2017-03-31",13947.27,13947.27,13947.27,13947.27,135],["2017-04-03",13947.27,13947.27,13947.27,13947.27,0],["2017-04-04",13947.27,13947.27,13947.27,13947.27,200],["2017-04-05",13947.27,13947.27,13947.27,13947.27,0],["2017-04-07",13947.27,13947.27,13947.27,13947.27,0],["2017-04-10",13947.27,13947.27,13947.27,13947.27,0],["2017-04-11",13947.27,13947.27,13947.27,13947.27,0],["2017-04-12",13947.27,13947.27,13947.27,13947.27,100],["2017-04-13",13947.27,13947.27,13947.27,13947.27,0],["2017-04-14",12874.4,12874.4,12874.4,12874.4,1566],["2017-04-17",12874.4,12874.4,12874.4,12874.4,0],["2017-04-18",12874.4,12874.4,12874.4,12874.4,0],["2017-04-19",12874.4,12874.4,12874.4,12874.4,0],["2017-04-20",12874.4,12874.4,12874.4,12874.4,1],["2017-04-21",11622.72,12874.4,11622.72,12874.4,900],["2017-04-24",12874.4,12874.4,12874.4,12874.4,0],["2017-04-25",11801.53,11801.53,11801.53,11801.53,500],["2017-04-26",12981.69,12981.69,12981.69,12981.69,100],["2017-04-27",13053.21,13053.21,13053.21,13053.21,200],["2017-04-28",13053.21,13053.21,13053.21,13053.21,100],["2017-05-03",13053.21,13053.21,13053.21,13053.21,33],["2017-05-04",13053.21,13053.21,13053.21,13053.21,0],["2017-05-05",13053.21,13053.21,13053.21,13053.21,0],["2017-05-08",13053.21,13053.21,13053.21,13053.21,0],["2017-05-09",13947.27,14340.65,13947.27,14340.65,7510],["2017-05-10",14340.65,14340.65,14340.65,14340.65,5],["2017-05-11",13053.21,13053.21,13053.21,13053.21,100],["2017-05-12",13053.21,13053.21,13053.21,13053.21,0],["2017-05-15",14223.25,14223.25,14223.25,14223.25,366],["2017-05-16",13053.21,13053.21,13053.21,13053.21,195],["2017-05-17",13053.21,13053.21,13053.21,13053.21,0],["2017-05-18",13053.21,13053.21,13053.21,13053.21,0],["2017-05-19",13053.21,13053.21,13053.21,13053.21,0],["2017-05-22",13053.21,13053.21,13053.21,13053.21,0],["2017-05-23",13053.21,13053.21,13053.21,13053.21,0],["2017-05-24",13345.72,13345.72,13345.72,13345.72,100],["2017-05-25",13345.72,13345.72,13345.72,13345.72,33],["2017-05-26",13345.72,13345.72,13345.72,13345.72,0],["2017-05-29",13345.72,13345.72,13345.72,13345.72,0],["2017-05-30",13345.72,13345.72,13345.72,13345.72,0],["2017-05-31",13345.72,13345.72,13345.72,13345.72,0],["2017-06-01",13345.72,13345.72,13345.72,13345.72,0],["2017-06-02",13345.72,13345.72,13345.72,13345.72,160],["2017-06-05",13345.72,13345.72,13345.72,13345.72,0],["2017-06-06",13345.72,13345.72,13345.72,13345.72,0],["2017-06-07",13345.72,13345.72,13345.72,13345.72,0],["2017-06-08",13345.72,13345.72,13345.72,13345.72,0],["2017-06-09",13345.72,13345.72,13345.72,13345.72,100],["2017-06-12",13345.72,13345.72,13345.72,13345.72,0],["2017-06-13",13345.72,13345.72,13345.72,13345.72,0],["2017-06-14",13345.72,13345.72,13345.72,13345.72,30],["2017-06-15",13528.54,13528.54,13528.54,13528.54,13400],["2017-06-16",12248.81,12248.81,12248.81,12248.81,761],["2017-06-19",12797.26,13455.41,12797.26,13455.41,600],["2017-06-20",13455.41,13455.41,13455.41,13455.41,0],["2017-06-21",13455.41,13455.41,13455.41,13455.41,0],["2017-06-22",13455.41,13455.41,13455.41,13455.41,0],["2017-06-23",13455.41,13455.41,13455.41,13455.41,0],["2017-06-26",13455.41,13455.41,13455.41,13455.41,0],["2017-06-27",12797.26,12797.26,12797.26,12797.26,100],["2017-06-28",12285.37,12285.37,12285.37,12285.37,1300],["2017-06-29",13455.41,13455.41,11078.77,11078.77,2400],["2017-06-30",12175.68,12175.68,12175.68,12175.68,139],["2017-07-03",13345.72,13382.28,13345.72,13382.28,800],["2017-07-04",13382.28,13382.28,13382.28,13382.28,0],["2017-07-05",13382.28,13382.28,13382.28,13382.28,200],["2017-07-06",13382.28,13382.28,13382.28,13382.28,0],["2017-07-07",13382.28,13382.28,13382.28,13382.28,0],["2017-07-10",13382.28,13528.54,13382.28,13528.54,300],["2017-07-11",13528.54,13528.54,13528.54,13528.54,0],["2017-07-12",12248.81,12248.81,12248.81,12248.81,3000],["2017-07-13",13418.85,13455.41,13418.85,13455.41,500],["2017-07-14",13455.41,13455.41,13455.41,13455.41,27],["2017-07-17",14442.63,14588.88,13528.54,13528.54,3200],["2017-07-18",13528.54,13528.54,13528.54,13528.54,400],["2017-07-19",13528.54,13528.54,13528.54,13528.54,0],["2017-07-20",13528.54,13528.54,13528.54,13528.54,60],["2017-07-21",13528.54,13528.54,13528.54,13528.54,728],["2017-07-24",13528.54,13528.54,13528.54,13528.54,0],["2017-07-25",13528.54,13528.54,13528.54,13528.54,0],["2017-07-26",13528.54,13528.54,13528.54,13528.54,66],["2017-07-27",13528.54,13528.54,13528.54,13528.54,0],["2017-07-28",13528.54,13528.54,13528.54,13528.54,0],["2017-07-31",13711.36,13711.36,13711.36,13711.36,1400],["2017-08-01",13711.36,13711.36,13711.36,13711.36,0],["2017-08-02",13711.36,13711.36,13711.36,13711.36,0],["2017-08-03",12431.63,14625.45,12431.63,14625.45,23766],["2017-08-04",14625.45,14991.08,14625.45,14991.08,63932],["2017-08-07",14991.08,14991.08,14991.08,14991.08,0],["2017-08-08",14625.45,14625.45,14625.45,14625.45,1066],["2017-08-09",14625.45,14625.45,14625.45,14625.45,32],["2017-08-10",14625.45,14625.45,14625.45,14625.45,4499],["2017-08-11",14625.45,14625.45,13345.72,13345.72,401],["2017-08-14",13345.72,13345.72,13345.72,13345.72,20000],["2017-08-15",13345.72,13345.72,13345.72,13345.72,300],["2017-08-16",14259.81,14259.81,14259.81,14259.81,119],["2017-08-17",14259.81,14259.81,14259.81,14259.81,0],["2017-08-18",14259.81,14259.81,14259.81,14259.81,0],["2017-08-21",14259.81,14259.81,14259.81,14259.81,0],["2017-08-22",14771.7,14808.26,14771.7,14808.26,11500],["2017-08-23",14625.45,14808.26,14625.45,14808.26,4500],["2017-08-24",14625.45,14991.08,13418.85,13418.85,7599],["2017-08-25",13418.85,13418.85,13418.85,13418.85,0],["2017-08-28",13418.85,13418.85,13418.85,13418.85,0],["2017-08-29",13418.85,13418.85,13418.85,13418.85,0],["2017-08-30",14259.81,14259.81,14259.81,14259.81,1100],["2017-08-31",14259.81,14259.81,14259.81,14259.81,0],["2017-09-01",14259.81,14259.81,14259.81,14259.81,0],["2017-09-05",14259.81,14259.81,14259.81,14259.81,0],["2017-09-06",14259.81,14259.81,14259.81,14259.81,0],["2017-09-07",14259.81,14259.81,14259.81,14259.81,0],["2017-09-08",14259.81,14259.81,14259.81,14259.81,0],["2017-09-11",14808.26,14808.26,14808.26,14808.26,10600],["2017-09-12",14808.26,14808.26,14808.26,14808.26,0],["2017-09-13",14625.45,14625.45,14625.45,14625.45,919],["2017-09-14",14848.73,14848.73,14848.73,14848.73,2000],["2017-09-15",14848.73,14848.73,14848.73,14848.73,0],["2017-09-18",14848.73,14848.73,14848.73,14848.73,0],["2017-09-19",14848.73,14848.73,14848.73,14848.73,0],["2017-09-20",14848.73,14848.73,14848.73,14848.73,0],["2017-09-21",14848.73,14848.73,14848.73,14848.73,0],["2017-09-22",14848.73,14848.73,14848.73,14848.73,0],["2017-09-25",14848.73,14848.73,14848.73,14848.73,0],["2017-09-26",14848.73,14848.73,14848.73,14848.73,0],["2017-09-27",14848.73,14848.73,14848.73,14848.73,0],["2017-09-28",14848.73,14848.73,14848.73,14848.73,0],["2017-09-29",14848.73,14848.73,14848.73,14848.73,0],["2017-10-02",14848.73,14848.73,14848.73,14848.73,0],["2017-10-03",14848.73,14848.73,14848.73,14848.73,0],["2017-10-04",14848.73,14848.73,14848.73,14848.73,0],["2017-10-05",14848.73,14848.73,14848.73,14848.73,0],["2017-10-06",15072.02,15072.02,15072.02,15072.02,4744],["2017-10-09",15183.67,15630.25,15183.67,15630.25,29800],["2017-10-10",15630.25,15630.25,15630.25,15630.25,0],["2017-10-11",14513.8,14513.8,14513.8,14513.8,166],["2017-10-12",14513.8,14513.8,14513.8,14513.8,0],["2017-10-13",15258.1,15332.53,15258.1,15332.53,44500],["2017-10-16",15630.25,15630.25,15630.25,15630.25,400],["2017-10-17",15630.25,15630.25,15630.25,15630.25,59],["2017-10-18",15258.1,15258.1,15258.1,15258.1,1033],["2017-10-19",15258.1,15258.1,15258.1,15258.1,0],["2017-10-20",15332.53,15332.53,14885.95,14885.95,5200],["2017-10-23",14885.95,14885.95,14885.95,14885.95,0],["2017-10-24",14885.95,14885.95,14885.95,14885.95,0],["2017-10-25",14885.95,14885.95,14885.95,14885.95,500],["2017-10-26",14885.95,14885.95,14885.95,14885.95,0],["2017-10-27",14885.95,14885.95,14885.95,14885.95,80],["2017-10-30",14885.95,14885.95,14885.95,14885.95,0],["2017-10-31",14885.95,14885.95,14885.95,14885.95,0],["2017-11-01",14513.8,15406.96,14513.8,15406.96,20400],["2017-11-02",15406.96,15406.96,15406.96,15406.96,23700],["2017-11-03",15406.96,15406.96,15406.96,15406.96,13],["2017-11-06",15406.96,15406.96,15406.96,15406.96,0],["2017-11-07",14439.37,14439.37,14439.37,14439.37,2000],["2017-11-08",14439.37,14439.37,14439.37,14439.37,0],["2017-11-09",14439.37,14439.37,14439.37,14439.37,0],["2017-11-10",14885.95,14885.95,14885.95,14885.95,500],["2017-11-13",14885.95,14885.95,14885.95,14885.95,0],["2017-11-14",14885.95,14885.95,14885.95,14885.95,28],["2017-11-15",14885.95,14885.95,14885.95,14885.95,0],["2017-11-16",14885.95,14885.95,14885.95,14885.95,0],["2017-11-17",14737.09,14737.09,14737.09,14737.09,100],["2017-11-20",14885.95,14885.95,14885.95,14885.95,766],["2017-11-21",14885.95,14885.95,14885.95,14885.95,800],["2017-11-22",14885.95,15258.1,14885.95,15258.1,4500],["2017-11-23",14885.95,14885.95,14885.95,14885.95,1534],["2017-11-24",14885.95,14885.95,14885.95,14885.95,0],["2017-11-27",15258.1,15444.17,14960.38,14960.38,6100],["2017-11-28",15072.02,15258.1,14960.38,14960.38,1700],["2017-11-29",14960.38,14960.38,14960.38,14960.38,2500],["2017-11-30",14960.38,14960.38,14960.38,14960.38,1000],["2017-12-01",14960.38,14960.38,14960.38,14960.38,0],["2017-12-04",14960.38,14960.38,14960.38,14960.38,66],["2017-12-05",15258.1,15258.1,15258.1,15258.1,1000],["2017-12-06",15258.1,15258.1,14960.38,15109.24,2034],["2017-12-07",15109.24,15109.24,15109.24,15109.24,2000],["2017-12-08",15258.1,15258.1,15258.1,15258.1,7700],["2017-12-11",15369.74,15444.17,15258.1,15444.17,30800],["2017-12-12",15444.17,15444.17,15444.17,15444.17,0],["2017-12-13",15444.17,15444.17,15444.17,15444.17,0],["2017-12-14",15444.17,15444.17,15444.17,15444.17,0],["2017-12-15",15444.17,15444.17,15444.17,15444.17,100],["2017-12-18",15444.17,15444.17,15444.17,15444.17,0],["2017-12-19",15444.17,15444.17,15444.17,15444.17,0],["2017-12-20",15258.1,15258.1,15258.1,15258.1,1000],["2017-12-21",15258.1,15258.1,15258.1,15258.1,2662],["2017-12-22",15258.1,15258.1,15258.1,15258.1,66],["2017-12-25",15258.1,15258.1,15258.1,15258.1,0],["2017-12-26",14885.95,14885.95,14885.95,14885.95,2866],["2017-12-27",14885.95,14885.95,14885.95,14885.95,0],["2017-12-28",15258.1,15258.1,15258.1,15258.1,506],["2017-12-29",15258.1,15258.1,15258.1,15258.1,151],["2018-01-02",15258.1,15258.1,15258.1,15258.1,0],["2018-01-03",14923.16,15258.1,14923.16,15258.1,200],["2018-01-04",15258.1,15258.1,15258.1,15258.1,200],["2018-01-05",15258.1,15258.1,15258.1,15258.1,2200],["2018-01-08",15258.1,15258.1,15258.1,15258.1,266],["2018-01-09",13769.5,13769.5,13769.5,13769.5,199],["2018-01-10",13769.5,13769.5,13769.5,13769.5,0],["2018-01-11",13769.5,13769.5,13769.5,13769.5,66],["2018-01-12",14885.95,14885.95,14885.95,14885.95,100],["2018-01-15",14885.95,14885.95,14885.95,14885.95,2130],["2018-01-16",14885.95,14885.95,14885.95,14885.95,2620],["2018-01-17",14885.95,14885.95,14885.95,14885.95,0],["2018-01-18",14885.95,14885.95,14885.95,14885.95,0],["2018-01-19",14885.95,14885.95,14885.95,14885.95,0],["2018-01-22",14885.95,14885.95,14885.95,14885.95,0],["2018-01-23",14885.95,14885.95,14885.95,14885.95,0],["2018-01-24",14885.95,14885.95,14885.95,14885.95,66],["2018-01-25",14885.95,14885.95,14885.95,14885.95,0],["2018-01-26",16374.54,16374.54,14551.02,14551.02,1141200],["2018-01-29",14551.02,14551.02,14551.02,14551.02,92],["2018-01-30",14551.02,14551.02,14551.02,14551.02,0],["2018-01-31",14885.95,14885.95,14885.95,14885.95,100],["2018-02-01",14885.95,14885.95,14885.95,14885.95,30],["2018-02-02",14885.95,14885.95,14885.95,14885.95,200],["2018-02-05",14885.95,14885.95,14885.95,14885.95,0],["2018-02-06",14885.95,14885.95,14885.95,14885.95,0],["2018-02-07",14885.95,14885.95,14885.95,14885.95,0],["2018-02-08",14885.95,14885.95,14885.95,14885.95,4],["2018-02-09",14885.95,14885.95,14885.95,14885.95,0],["2018-02-12",14885.95,14885.95,14885.95,14885.95,0],["2018-02-13",14885.95,14885.95,14885.95,14885.95,0],["2018-02-21",14885.95,14885.95,14885.95,14885.95,0],["2018-02-22",15258.1,15258.1,15072.02,15072.02,1244],["2018-02-23",15072.02,15072.02,15072.02,15072.02,0],["2018-02-26",15072.02,15072.02,15072.02,15072.02,0],["2018-02-27",14885.95,14885.95,14885.95,14885.95,1000],["2018-02-28",14885.95,14885.95,14885.95,14885.95,2000],["2018-03-01",14885.95,14885.95,14885.95,14885.95,0],["2018-03-02",14885.95,14885.95,14885.95,14885.95,0],["2018-03-05",15258.1,15630.25,15258.1,15630.25,3018],["2018-03-06",15630.25,15630.25,15630.25,15630.25,0],["2018-03-07",15630.25,15630.25,15630.25,15630.25,0],["2018-03-08",15630.25,15630.25,15630.25,15630.25,30],["2018-03-09",14067.22,14067.22,14067.22,14067.22,1747],["2018-03-12",14067.22,14067.22,14067.22,14067.22,10],["2018-03-13",14067.22,14067.22,14067.22,14067.22,1600],["2018-03-14",14327.73,14327.73,14327.73,14327.73,110],["2018-03-15",14327.73,14327.73,14327.73,14327.73,3800],["2018-03-16",14327.73,14364.94,14327.73,14364.94,1200],["2018-03-19",15593.03,15779.11,15593.03,15779.11,9000],["2018-03-20",15779.11,16188.47,15779.11,16002.4,4000],["2018-03-21",16002.4,16188.47,16002.4,16188.47,5000],["2018-03-22",16188.47,16188.47,16188.47,16188.47,8000],["2018-03-23",14737.09,14737.09,14737.09,14737.09,1000],["2018-03-26",15630.25,15630.25,15630.25,15630.25,5033],["2018-03-27",16002.4,16002.4,16002.4,16002.4,1000],["2018-03-28",16002.4,16002.4,16002.4,16002.4,3000],["2018-03-29",16002.4,16002.4,16002.4,16002.4,300],["2018-03-30",16002.4,16002.4,16002.4,16002.4,0],["2018-04-02",16002.4,16002.4,16002.4,16002.4,1400],["2018-04-03",16002.4,16002.4,16002.4,16002.4,12400],["2018-04-04",16002.4,16002.4,16002.4,16002.4,500],["2018-04-05",16002.4,16188.47,16002.4,16188.47,1700],["2018-04-06",16188.47,16188.47,16188.47,16188.47,1000],["2018-04-09",16262.9,16262.9,16188.47,16188.47,6100],["2018-04-10",16374.54,16374.54,16374.54,16374.54,2000],["2018-04-11",14923.16,15109.24,14923.16,15109.24,500],["2018-04-12",16374.54,16374.54,16188.47,16374.54,2500],["2018-04-13",16374.54,16374.54,16374.54,16374.54,200],["2018-04-16",16374.54,16746.69,16374.54,16374.54,11200],["2018-04-17",16560.62,17118.84,16560.62,17118.84,18100],["2018-04-18",17118.84,17118.84,17118.84,17118.84,0],["2018-04-19",17118.84,17118.84,17118.84,17118.84,0],["2018-04-20",16746.69,17118.84,16746.69,17118.84,1600],["2018-04-23",17118.84,17118.84,17118.84,17118.84,0],["2018-04-24",16374.54,16746.69,16374.54,16746.69,600],["2018-04-26",16746.69,16746.69,16746.69,16746.69,0],["2018-04-27",16746.69,16746.69,16746.69,16746.69,0],["2018-05-02",16746.69,16746.69,16746.69,16746.69,0],["2018-05-03",16746.69,16746.69,16746.69,16746.69,0],["2018-05-04",16746.69,16746.69,16746.69,16746.69,0],["2018-05-07",16746.69,16746.69,16746.69,16746.69,0],["2018-05-08",16746.69,16746.69,16746.69,16746.69,0],["2018-05-09",16746.69,16746.69,16746.69,16746.69,0],["2018-05-10",16746.69,16746.69,16746.69,16746.69,0],["2018-05-11",18269.12,18269.12,18269.12,18269.12,100],["2018-05-14",18269.12,18269.12,18269.12,18269.12,0],["2018-05-15",18269.12,18269.12,18269.12,18269.12,0],["2018-05-16",18269.12,18269.12,18269.12,18269.12,0],["2018-05-17",19791.55,19791.55,19791.55,19791.55,1000],["2018-05-18",19791.55,19791.55,19791.55,19791.55,100],["2018-05-21",19791.55,19791.55,19791.55,19791.55,0],["2018-05-22",21770.7,21770.7,21770.7,21770.7,100],["2018-05-23",21770.7,21770.7,21770.7,21770.7,0],["2018-05-24",21770.7,21770.7,21770.7,21770.7,0],["2018-05-25",21770.7,21770.7,21770.7,21770.7,0],["2018-05-28",19601.24,19601.24,19601.24,19601.24,100],["2018-05-29",21542.34,21542.34,21542.34,21542.34,100],["2018-05-30",21542.34,21542.34,21542.34,21542.34,0],["2018-05-31",19410.94,19410.94,19410.94,19410.94,100],["2018-06-01",19410.94,19410.94,19410.94,19410.94,0],["2018-06-04",19410.94,19410.94,19410.94,19410.94,0],["2018-06-05",21123.67,21123.67,19410.94,19410.94,200],["2018-06-06",19410.94,19410.94,19410.94,19410.94,0],["2018-06-07",17469.85,17469.85,17469.85,17469.85,100],["2018-06-08",19182.58,19182.58,19182.58,19182.58,100],["2018-06-11",17279.54,17279.54,17279.54,17279.54,100],["2018-06-12",18954.21,18954.21,17279.54,17545.97,52600],["2018-06-13",19258.7,19258.7,15833.24,15833.24,600],["2018-06-14",17393.72,17393.72,17393.72,17393.72,100],["2018-06-15",16708.63,16708.63,15909.36,15909.36,2100],["2018-06-18",17431.79,17431.79,17431.79,17431.79,100],["2018-06-19",17431.79,17431.79,17431.79,17431.79,0],["2018-06-20",18421.36,18421.36,17431.79,17431.79,2100],["2018-06-21",18801.97,18801.97,15833.24,15833.24,800],["2018-06-22",17279.54,17279.54,17279.54,17279.54,300],["2018-06-25",18954.21,18954.21,18954.21,18954.21,100],["2018-06-26",18954.21,18954.21,18954.21,18954.21,0],["2018-06-27",18801.97,18801.97,17393.72,17393.72,200],["2018-06-28",18801.97,19106.45,18763.91,19106.45,3700],["2018-06-29",20971.43,20971.43,17317.6,17317.6,3100],["2018-07-02",18992.27,19030.33,18992.27,19030.33,2200],["2018-07-03",19030.33,19030.33,19030.33,19030.33,0],["2018-07-04",17317.6,18269.12,17317.6,18269.12,1300],["2018-07-05",20057.97,20057.97,17469.85,17469.85,200],["2018-07-06",19144.52,19144.52,19144.52,19144.52,100],["2018-07-09",19144.52,19144.52,19144.52,19144.52,0],["2018-07-10",19144.52,19144.52,19144.52,19144.52,0],["2018-07-11",19144.52,19144.52,19144.52,19144.52,0],["2018-07-12",19030.33,19030.33,18269.12,18269.12,300],["2018-07-13",17888.51,17888.51,16937.0,16937.0,1600],["2018-07-16",18573.61,18573.61,18269.12,18269.12,200],["2018-07-17",16518.33,17127.3,16518.33,17127.3,700],["2018-07-18",17127.3,17203.42,15947.42,15947.42,2400],["2018-07-19",15985.48,15985.48,15985.48,15985.48,500],["2018-07-20",17469.85,17469.85,15680.99,15985.48,1400],["2018-07-23",16366.09,16366.09,16366.09,16366.09,400],["2018-07-24",16366.09,16366.09,16366.09,16366.09,0],["2018-07-25",15795.18,16366.09,15795.18,16366.09,200],["2018-07-26",17089.24,17089.24,15833.24,15833.24,700],["2018-07-27",16366.09,16366.09,15909.36,15909.36,400],["2018-07-30",16366.09,16366.09,16366.09,16366.09,200],["2018-07-31",15795.18,15985.48,15795.18,15985.48,300],["2018-08-01",15985.48,15985.48,15985.48,15985.48,0],["2018-08-02",15795.18,16746.69,15414.57,15719.06,400],["2018-08-03",15262.33,16556.39,15262.33,15985.48,500],["2018-08-06",16366.09,16366.09,15795.18,15795.18,700],["2018-08-07",16366.09,16366.09,16366.09,16366.09,500],["2018-08-08",16366.09,17507.91,15985.48,15985.48,600],["2018-08-09",16366.09,16366.09,16366.09,16366.09,100],["2018-08-10",16366.09,16366.09,15985.48,15985.48,200],["2018-08-13",16937.0,16937.0,16937.0,16937.0,200],["2018-08-14",16366.09,16366.09,16213.84,16213.84,200],["2018-08-15",16175.78,16175.78,15414.57,16023.54,4400],["2018-08-16",16061.6,16366.09,16023.54,16061.6,3600],["2018-08-17",16061.6,16175.78,16061.6,16099.66,3100],["2018-08-20",17660.15,17660.15,16175.78,16175.78,600],["2018-08-21",17660.15,17660.15,16366.09,16366.09,300],["2018-08-22",16366.09,16366.09,16137.72,16213.84,4700],["2018-08-23",16213.84,16213.84,16213.84,16213.84,0],["2018-08-24",17792.86,17792.86,16406.41,16406.41,300],["2018-08-27",17600.3,17600.3,16213.84,16213.84,200],["2018-08-28",17677.33,17677.33,16329.38,16329.38,500],["2018-08-29",16329.38,16329.38,16329.38,16329.38,0],["2018-08-30",17099.64,17330.71,16367.89,16367.89,700],["2018-08-31",17484.76,17484.76,15982.77,16213.84,4100],["2018-09-04",16213.84,16252.36,16213.84,16213.84,4600],["2018-09-05",15674.67,15674.67,15674.67,15674.67,200],["2018-09-06",16907.07,16907.07,15674.67,15674.67,600],["2018-09-07",17099.64,17099.64,15251.03,15251.03,300],["2018-09-10",16714.51,16714.51,15096.98,15096.98,700],["2018-09-11",16521.95,16521.95,15058.46,15058.46,200],["2018-09-12",16521.95,16521.95,15251.03,15251.03,500],["2018-09-13",15251.03,15251.03,15251.03,15251.03,500],["2018-09-14",16521.95,16521.95,15135.49,15135.49,200],["2018-09-17",16521.95,16521.95,15135.49,15135.49,200],["2018-09-18",16521.95,16521.95,14942.93,14942.93,400],["2018-09-19",16175.33,16175.33,14942.93,14942.93,400],["2018-09-20",15982.77,15982.77,15135.49,15982.77,4100],["2018-09-21",17099.64,17099.64,15096.98,15096.98,200],["2018-09-24",16521.95,16521.95,15251.03,15251.03,400],["2018-09-25",16521.95,16521.95,15443.59,15443.59,400],["2018-09-26",15443.59,16521.95,15135.49,15636.15,2100],["2018-09-27",17099.64,17176.66,15289.54,17176.66,5200],["2018-09-28",17561.79,18871.22,16059.79,18871.22,9600],["2018-10-01",17176.66,17330.71,17138.15,17330.71,800],["2018-10-02",15944.26,17330.71,15944.26,17330.71,1000],["2018-10-03",17330.71,17523.28,16059.79,16059.79,1600],["2018-10-04",16059.79,16059.79,15405.08,16059.79,1200],["2018-10-05",17138.15,17138.15,16098.31,16098.31,500],["2018-10-08",16367.89,16367.89,16136.82,16136.82,2100],["2018-10-09",16367.89,16367.89,16367.89,16367.89,2100],["2018-10-10",16367.89,16367.89,16367.89,16367.89,0],["2018-10-11",15982.77,15982.77,15405.08,15405.08,1000],["2018-10-12",15405.08,15405.08,15405.08,15405.08,500],["2018-10-15",16252.36,16252.36,15212.51,15212.51,1600],["2018-10-16",15328.05,15328.05,15212.51,15328.05,2500],["2018-10-17",15482.1,15482.1,15405.08,15443.59,4400],["2018-10-18",15482.1,15520.62,15212.51,15251.03,9300],["2018-10-19",16637.48,16637.48,16329.38,16329.38,300],["2018-10-22",15251.03,16136.82,15251.03,15405.08,1300],["2018-10-23",15443.59,16907.07,15289.54,15289.54,15600],["2018-10-24",16753.02,16791.53,15328.05,15520.62,65900],["2018-10-25",16830.05,17061.12,15328.05,17061.12,241600],["2018-10-26",18447.58,18447.58,18447.58,18447.58,100],["2018-10-29",16637.48,16637.48,16637.48,16637.48,100],["2018-10-30",16521.95,16521.95,16521.95,16521.95,200],["2018-10-31",15443.59,15443.59,15443.59,15443.59,100],["2018-11-01",15443.59,15443.59,15443.59,15443.59,0],["2018-11-02",15790.2,15790.2,15790.2,15790.2,100],["2018-11-05",15790.2,15790.2,15790.2,15790.2,0],["2018-11-06",15751.69,15828.72,15751.69,15828.72,500],["2018-11-07",15828.72,15828.72,15828.72,15828.72,0],["2018-11-08",15828.72,15828.72,15828.72,15828.72,0],["2018-11-09",15828.72,15828.72,15828.72,15828.72,0],["2018-11-12",15828.72,15828.72,15828.72,15828.72,0],["2018-11-13",15828.72,15828.72,15828.72,15828.72,0],["2018-11-14",15828.72,15828.72,15828.72,15828.72,0],["2018-11-15",16213.84,16213.84,15828.72,15828.72,200],["2018-11-16",15982.77,15982.77,15982.77,15982.77,100],["2018-11-19",15982.77,15982.77,15982.77,15982.77,0],["2018-11-20",15982.77,15982.77,15982.77,15982.77,0],["2018-11-21",15982.77,15982.77,15982.77,15982.77,0],["2018-11-22",15982.77,15982.77,15982.77,15982.77,3300],["2018-11-23",15982.77,15982.77,15982.77,15982.77,0],["2018-11-26",15982.77,15982.77,15828.72,15828.72,300],["2018-11-27",15828.72,15828.72,15828.72,15828.72,0],["2018-11-28",15828.72,15828.72,15828.72,15828.72,0],["2018-11-29",15828.72,15828.72,15828.72,15828.72,0],["2018-11-30",15828.72,15828.72,15828.72,15828.72,0],["2018-12-03",15828.72,15828.72,15828.72,15828.72,300],["2018-12-04",15828.72,15828.72,15828.72,15828.72,0],["2018-12-05",15828.72,15828.72,15828.72,15828.72,0],["2018-12-06",15828.72,15828.72,15828.72,15828.72,0],["2018-12-07",15828.72,15828.72,15828.72,15828.72,0],["2018-12-10",15828.72,15828.72,15828.72,15828.72,0],["2018-12-11",15828.72,15828.72,15828.72,15828.72,0],["2018-12-12",15828.72,15828.72,15828.72,15828.72,0],["2018-12-13",15828.72,15828.72,15828.72,15828.72,0],["2018-12-14",15828.72,15828.72,15828.72,15828.72,300],["2018-12-17",15828.72,15828.72,15828.72,15828.72,0],["2018-12-18",15828.72,15828.72,15828.72,15828.72,0],["2018-12-19",15828.72,15828.72,15828.72,15828.72,0],["2018-12-20",15828.72,15828.72,15828.72,15828.72,0],["2018-12-21",15828.72,15828.72,15828.72,15828.72,104],["2018-12-24",15828.72,15828.72,15828.72,15828.72,100],["2018-12-25",15828.72,15828.72,15828.72,15828.72,0],["2018-12-26",15828.72,15828.72,15828.72,15828.72,0],["2018-12-27",15828.72,15828.72,15828.72,15828.72,0],["2018-12-28",17407.74,17407.74,17407.74,17407.74,200],["2019-01-02",17407.74,17407.74,17407.74,17407.74,0],["2019-01-03",17407.74,17407.74,17407.74,17407.74,0],["2019-01-04",15828.72,15828.72,15828.72,15828.72,1700],["2019-01-07",15828.72,15828.72,15828.72,15828.72,0],["2019-01-08",15828.72,15828.72,15828.72,15828.72,0],["2019-01-09",15828.72,15828.72,15828.72,15828.72,0],["2019-01-10",15828.72,15828.72,15828.72,15828.72,0],["2019-01-11",15828.72,15828.72,15828.72,15828.72,0],["2019-01-14",15828.72,15828.72,15828.72,15828.72,0],["2019-01-15",15828.72,15828.72,15828.72,15828.72,0],["2019-01-16",15828.72,15828.72,15828.72,15828.72,0],["2019-01-17",15828.72,15828.72,15828.72,15828.72,0],["2019-01-18",15828.72,15828.72,15828.72,15828.72,0],["2019-01-21",15828.72,15828.72,15828.72,15828.72,0],["2019-01-22",16945.59,16945.59,16945.59,16945.59,2000],["2019-01-23",16945.59,16945.59,16945.59,16945.59,0],["2019-01-24",16945.59,16945.59,16945.59,16945.59,0],["2019-01-25",17330.71,17330.71,16252.36,16252.36,300],["2019-01-28",15828.72,15828.72,15828.72,15828.72,100],["2019-01-29",15828.72,15828.72,15828.72,15828.72,0],["2019-01-30",15828.72,15828.72,15828.72,15828.72,0],["2019-01-31",15828.72,15828.72,15828.72,15828.72,0],["2019-02-01",17369.22,17369.22,17369.22,17369.22,200],["2019-02-11",15905.74,16098.31,15905.74,16098.31,500],["2019-02-12",16098.31,16098.31,16098.31,16098.31,0],["2019-02-13",16098.31,16098.31,16021.28,16098.31,900],["2019-02-14",16098.31,16098.31,16098.31,16098.31,0],["2019-02-15",16098.31,16175.33,16098.31,16175.33,200],["2019-02-18",16175.33,16175.33,16175.33,16175.33,100],["2019-02-19",16175.33,16175.33,16175.33,16175.33,100],["2019-02-20",15982.77,16175.33,15982.77,16175.33,300],["2019-02-21",16175.33,16175.33,16175.33,16175.33,0],["2019-02-22",16175.33,16175.33,16175.33,16175.33,0],["2019-02-25",16175.33,16175.33,16175.33,16175.33,0],["2019-02-26",16175.33,16175.33,16175.33,16175.33,0],["2019-02-27",16175.33,16175.33,16175.33,16175.33,400],["2019-02-28",16175.33,16175.33,16175.33,16175.33,200],["2019-03-01",16175.33,16175.33,16175.33,16175.33,100],["2019-03-04",16175.33,16175.33,16175.33,16175.33,100],["2019-03-05",15674.67,15982.77,15674.67,15982.77,1400],["2019-03-06",15982.77,15982.77,15982.77,15982.77,0],["2019-03-07",15982.77,15982.77,15982.77,15982.77,0],["2019-03-08",15982.77,15982.77,15982.77,15982.77,900],["2019-03-11",15982.77,15982.77,15982.77,15982.77,0],["2019-03-12",15982.77,15982.77,15982.77,15982.77,0],["2019-03-13",15982.77,15982.77,15982.77,15982.77,0],["2019-03-14",16136.82,16136.82,16136.82,16136.82,100],["2019-03-15",16136.82,16136.82,16136.82,16136.82,0],["2019-03-18",16059.79,16059.79,16059.79,16059.79,100],["2019-03-19",16367.89,16367.89,16367.89,16367.89,300],["2019-03-20",16367.89,16367.89,16367.89,16367.89,0],["2019-03-21",16367.89,16367.89,16367.89,16367.89,0],["2019-03-22",16367.89,16367.89,16367.89,16367.89,0],["2019-03-25",15982.77,15982.77,15982.77,15982.77,300],["2019-03-26",15982.77,15982.77,15982.77,15982.77,1000],["2019-03-27",15982.77,15982.77,15982.77,15982.77,0],["2019-03-28",15982.77,15982.77,15982.77,15982.77,1300],["2019-03-29",15982.77,15982.77,15982.77,15982.77,0],["2019-04-01",15982.77,15982.77,15982.77,15982.77,100],["2019-04-02",15520.62,15982.77,15520.62,15982.77,400],["2019-04-03",15982.77,15982.77,15982.77,15982.77,200],["2019-04-04",15982.77,15982.77,15982.77,15982.77,7200],["2019-04-05",15982.77,15982.77,15982.77,15982.77,0],["2019-04-08",15982.77,15982.77,15982.77,15982.77,0],["2019-04-09",15982.77,15982.77,15982.77,15982.77,0],["2019-04-10",15982.77,15982.77,15982.77,15982.77,0],["2019-04-11",15982.77,15982.77,15982.77,15982.77,0],["2019-04-12",15982.77,15982.77,15982.77,15982.77,0],["2019-04-16",15982.77,15982.77,15982.77,15982.77,0],["2019-04-17",15982.77,15982.77,15982.77,15982.77,0],["2019-04-18",15982.77,15982.77,15982.77,15982.77,0],["2019-04-19",15982.77,15982.77,15982.77,15982.77,0],["2019-04-22",15982.77,15982.77,15982.77,15982.77,0],["2019-04-23",15982.77,15982.77,15982.77,15982.77,0],["2019-04-24",15982.77,15982.77,15982.77,15982.77,0],["2019-04-25",15982.77,15982.77,15982.77,15982.77,1000],["2019-04-26",15982.77,15982.77,15982.77,15982.77,1500],["2019-05-02",15982.77,15982.77,15982.77,15982.77,0],["2019-05-03",15982.77,15982.77,15982.77,15982.77,0],["2019-05-06",15982.77,15982.77,15982.77,15982.77,0],["2019-05-07",15982.77,15982.77,15982.77,15982.77,0],["2019-05-08",15982.77,15982.77,15982.77,15982.77,0],["2019-05-09",15982.77,15982.77,15982.77,15982.77,0],["2019-05-10",15982.77,15982.77,15982.77,15982.77,0],["2019-05-13",16180.09,16180.09,16180.09,16180.09,3100],["2019-05-14",14996.18,14996.18,14798.86,14798.86,500],["2019-05-15",16259.01,16259.01,16259.01,16259.01,100],["2019-05-16",16259.01,16259.01,16259.01,16259.01,0],["2019-05-17",16259.01,16259.01,16259.01,16259.01,0],["2019-05-20",16259.01,16259.01,16259.01,16259.01,0],["2019-05-21",16259.01,16259.01,16259.01,16259.01,0],["2019-05-22",15785.45,15785.45,15745.99,15745.99,700],["2019-05-23",15745.99,15745.99,15745.99,15745.99,0],["2019-05-24",15745.99,15745.99,15745.99,15745.99,0],["2019-05-27",15745.99,15745.99,15745.99,15745.99,0],["2019-05-28",15745.99,15745.99,15745.99,15745.99,300],["2019-05-29",15745.99,15745.99,15745.99,15745.99,0],["2019-05-30",15745.99,15745.99,15745.99,15745.99,0],["2019-05-31",15745.99,15745.99,15745.99,15745.99,0],["2019-06-03",15745.99,15745.99,15745.99,15745.99,0],["2019-06-04",15745.99,15745.99,15745.99,15745.99,0],["2019-06-05",15745.99,15745.99,15745.99,15745.99,0],["2019-06-06",15745.99,15745.99,15745.99,15745.99,0],["2019-06-07",15745.99,15745.99,15745.99,15745.99,0],["2019-06-10",15745.99,15745.99,15745.99,15745.99,0],["2019-06-11",14719.93,14877.79,14719.93,14877.79,1600],["2019-06-12",14877.79,14877.79,14877.79,14877.79,0],["2019-06-13",14877.79,14877.79,14877.79,14877.79,0],["2019-06-14",14877.79,14877.79,14877.79,14877.79,0],["2019-06-17",15509.2,15509.2,15509.2,15509.2,100],["2019-06-18",14996.18,14996.18,14956.71,14956.71,1200],["2019-06-19",14798.86,14798.86,14798.86,14798.86,100],["2019-06-20",14601.54,14601.54,14601.54,14601.54,1900],["2019-06-21",13457.1,13891.2,13457.1,13891.2,300],["2019-06-24",15154.03,15154.03,15154.03,15154.03,100],["2019-06-25",14088.51,14088.51,14088.51,14088.51,200],["2019-06-26",13654.41,15430.28,13654.41,15430.28,200],["2019-06-27",16535.26,16535.26,14088.51,14088.51,200],["2019-06-28",14562.08,14562.08,14562.08,14562.08,100],["2019-07-01",13654.41,14562.08,13654.41,14562.08,200],["2019-07-02",14562.08,14562.08,14562.08,14562.08,0],["2019-07-03",14562.08,14562.08,14562.08,14562.08,0],["2019-07-04",14009.59,14009.59,14009.59,14009.59,200],["2019-07-05",14009.59,14009.59,14009.59,14009.59,0],["2019-07-08",14009.59,14009.59,14009.59,14009.59,0],["2019-07-09",14009.59,14009.59,14009.59,14009.59,0],["2019-07-10",14088.51,14088.51,14088.51,14088.51,200],["2019-07-11",14088.51,14088.51,14088.51,14088.51,0],["2019-07-12",14522.61,14522.61,14522.61,14522.61,200],["2019-07-15",14404.22,15272.42,14404.22,15272.42,200],["2019-07-16",15272.42,15272.42,15272.42,15272.42,0],["2019-07-17",13772.8,13772.8,13772.8,13772.8,5500],["2019-07-18",14562.08,14562.08,14562.08,14562.08,100],["2019-07-19",14562.08,14562.08,14562.08,14562.08,0],["2019-07-22",14562.08,14562.08,14562.08,14562.08,0],["2019-07-23",14404.22,14404.22,14364.76,14404.22,400],["2019-07-24",14009.59,14167.44,14009.59,14167.44,500],["2019-07-25",14167.44,14167.44,14167.44,14167.44,0],["2019-07-26",13536.02,13536.02,13536.02,13536.02,100],["2019-07-29",12509.97,14838.32,12509.97,14838.32,300],["2019-07-30",14167.44,14167.44,14088.51,14088.51,200],["2019-07-31",15035.64,15035.64,15035.64,15035.64,100],["2019-08-01",14167.44,14167.44,14167.44,14167.44,100],["2019-08-02",14167.44,14167.44,14167.44,14167.44,0],["2019-08-05",15035.64,15035.64,14009.59,14009.59,600],["2019-08-06",14009.59,14009.59,14009.59,14009.59,0],["2019-08-07",14009.59,14009.59,14009.59,14009.59,0],["2019-08-08",14364.76,14364.76,13812.27,13812.27,200],["2019-08-09",15035.64,15035.64,15035.64,15035.64,100],["2019-08-12",13930.66,13930.66,13812.27,13930.66,1800],["2019-08-13",13693.88,13930.66,13417.63,13457.1,1300],["2019-08-14",13457.1,13457.1,13457.1,13457.1,0],["2019-08-15",13457.1,13457.1,13457.1,13457.1,359000],["2019-08-16",13693.88,13970.12,13023.0,13457.1,406200],["2019-08-19",13614.95,13614.95,13614.95,13614.95,40000],["2019-08-20",13614.95,13614.95,13614.95,13614.95,17100],["2019-08-21",13457.1,13614.95,13457.1,13614.95,800],["2019-08-22",13614.95,13614.95,13614.95,13614.95,100],["2019-08-23",13614.95,13614.95,13614.95,13614.95,0],["2019-08-26",13614.95,13614.95,13614.95,13614.95,0],["2019-08-27",13614.95,13614.95,13614.95,13614.95,0],["2019-08-28",13614.95,13614.95,13614.95,13614.95,0],["2019-08-29",12786.21,14127.98,12786.21,14127.98,2900],["2019-08-30",14127.98,14127.98,14127.98,14127.98,0],["2019-09-03",14088.51,14088.51,13930.66,13930.66,500],["2019-09-04",13930.66,13930.66,13812.27,13812.27,1400],["2019-09-05",13812.27,13812.27,13812.27,13812.27,300],["2019-09-06",13812.27,13812.27,13812.27,13812.27,0],["2019-09-09",13812.27,13812.27,13812.27,13812.27,0],["2019-09-10",13812.27,13812.27,13812.27,13812.27,500],["2019-09-11",13812.27,13812.27,13812.27,13812.27,100],["2019-09-12",13812.27,13812.27,13812.27,13812.27,0],["2019-09-13",13812.27,13812.27,13812.27,13812.27,0],["2019-09-16",13812.27,13812.27,13812.27,13812.27,0],["2019-09-17",13812.27,13812.27,13812.27,13812.27,0],["2019-09-18",13812.27,13812.27,13812.27,13812.27,0],["2019-09-19",13812.27,13812.27,13812.27,13812.27,0],["2019-09-20",13812.27,13812.27,13812.27,13812.27,0],["2019-09-23",13812.27,13812.27,13812.27,13812.27,0],["2019-09-24",13812.27,13812.27,13812.27,13812.27,0],["2019-09-25",13812.27,13812.27,13812.27,13812.27,0],["2019-09-26",14012.45,14012.45,14012.45,14012.45,1100],["2019-09-27",14012.45,14012.45,14012.45,14012.45,1000],["2019-09-30",14012.45,14012.45,14012.45,14012.45,0],["2019-10-01",14012.45,14012.45,14012.45,14012.45,0],["2019-10-02",14012.45,14012.45,14012.45,14012.45,0],["2019-10-03",12811.38,14412.8,12811.38,14412.8,2400],["2019-10-04",13892.34,13892.34,13892.34,13892.34,100],["2019-10-07",13892.34,13892.34,13892.34,13892.34,0],["2019-10-08",14012.45,14012.45,14012.45,14012.45,100],["2019-10-09",14012.45,14012.45,14012.45,14012.45,0],["2019-10-10",14012.45,14012.45,14012.45,14012.45,0],["2019-10-11",14012.45,14012.45,14012.45,14012.45,0],["2019-10-14",14012.45,14012.45,14012.45,14012.45,0],["2019-10-15",14412.8,14412.8,14412.8,14412.8,500],["2019-10-16",13692.16,13692.16,12971.52,12971.52,8600],["2019-10-17",13612.09,13612.09,13612.09,13612.09,100],["2019-10-18",13612.09,13612.09,13612.09,13612.09,0],["2019-10-21",13972.41,14172.59,13692.16,14172.59,1700],["2019-10-22",14412.8,14452.84,14412.8,14452.84,4300],["2019-10-23",14452.84,14452.84,14452.84,14452.84,0],["2019-10-24",14212.62,14212.62,14212.62,14212.62,100],["2019-10-25",13612.09,13612.09,13612.09,13612.09,100],["2019-10-28",14012.45,14012.45,14012.45,14012.45,200],["2019-10-29",14012.45,14012.45,14012.45,14012.45,0],["2019-10-30",14012.45,14012.45,14012.45,14012.45,300],["2019-10-31",14132.55,14132.55,14132.55,14132.55,100],["2019-11-01",14132.55,14132.55,14132.55,14132.55,0],["2019-11-04",14132.55,14132.55,14132.55,14132.55,0],["2019-11-05",14132.55,14132.55,14132.55,14132.55,0],["2019-11-06",14132.55,14132.55,14132.55,14132.55,0],["2019-11-07",14132.55,14132.55,14132.55,14132.55,0],["2019-11-08",14132.55,14132.55,14132.55,14132.55,0],["2019-11-11",14212.62,14212.62,14212.62,14212.62,600],["2019-11-12",14012.45,14012.45,14012.45,14012.45,200],["2019-11-13",14012.45,14012.45,14012.45,14012.45,0],["2019-11-14",13612.09,14012.45,13451.95,14012.45,400],["2019-11-15",14012.45,14012.45,14012.45,14012.45,0],["2019-11-18",14092.52,14092.52,14092.52,14092.52,100],["2019-11-19",13972.41,14092.52,13972.41,14092.52,200],["2019-11-20",14092.52,14092.52,14092.52,14092.52,0],["2019-11-21",14092.52,14092.52,14092.52,14092.52,0],["2019-11-22",14092.52,14092.52,14092.52,14092.52,100],["2019-11-25",14092.52,14092.52,14092.52,14092.52,0],["2019-11-26",14092.52,14092.52,14092.52,14092.52,0],["2019-11-27",14092.52,14092.52,14092.52,14092.52,0],["2019-11-28",14092.52,14092.52,14092.52,14092.52,0],["2019-11-29",14092.52,14092.52,14092.52,14092.52,0],["2019-12-02",14092.52,14092.52,14092.52,14092.52,0],["2019-12-03",14092.52,14092.52,14092.52,14092.52,100],["2019-12-04",14092.52,14092.52,14092.52,14092.52,0],["2019-12-05",14092.52,14092.52,14092.52,14092.52,0],["2019-12-06",14172.59,14172.59,14132.55,14132.55,200],["2019-12-09",13051.59,13612.09,13051.59,13612.09,1100],["2019-12-10",13612.09,13612.09,13612.09,13612.09,0],["2019-12-11",14412.8,14412.8,14412.8,14412.8,700],["2019-12-12",13291.81,13371.88,13211.74,13371.88,1000],["2019-12-13",13371.88,13371.88,13371.88,13371.88,0],["2019-12-16",14372.77,14412.8,14372.77,14412.8,300],["2019-12-17",14372.77,14372.77,14132.55,14212.62,1000],["2019-12-18",13371.88,13371.88,13211.74,13211.74,2000],["2019-12-19",13211.74,13211.74,13211.74,13211.74,0],["2019-12-20",13211.74,13211.74,13211.74,13211.74,300],["2019-12-23",13972.41,14212.62,13291.81,13291.81,2500],["2019-12-24",13291.81,13291.81,13291.81,13291.81,0],["2019-12-25",13291.81,13291.81,13291.81,13291.81,0],["2019-12-26",13291.81,13291.81,13291.81,13291.81,0],["2019-12-27",14012.45,14012.45,14012.45,14012.45,500],["2019-12-30",14012.45,14012.45,14012.45,14012.45,100],["2019-12-31",13291.81,13291.81,12851.42,12851.42,1400],["2020-01-02",12851.42,12851.42,12851.42,12851.42,0],["2020-01-03",12851.42,12851.42,12851.42,12851.42,0],["2020-01-06",12851.42,13852.3,12851.42,13852.3,1300],["2020-01-07",15213.51,15213.51,15213.51,15213.51,100],["2020-01-08",13692.16,13692.16,13692.16,13692.16,300],["2020-01-09",14012.45,14012.45,14012.45,14012.45,200],["2020-01-10",14012.45,14012.45,14012.45,14012.45,100],["2020-01-13",14012.45,14012.45,14012.45,14012.45,0],["2020-01-14",14012.45,14012.45,14012.45,14012.45,0],["2020-01-15",14012.45,14012.45,14012.45,14012.45,1500],["2020-01-16",14012.45,14012.45,14012.45,14012.45,0],["2020-01-17",14012.45,14012.45,14012.45,14012.45,0],["2020-01-20",15013.34,15013.34,15013.34,15013.34,300],["2020-01-21",15013.34,15013.34,15013.34,15013.34,0],["2020-01-22",15013.34,15013.34,15013.34,15013.34,0],["2020-01-30",14012.45,14012.45,14012.45,14012.45,1300],["2020-01-31",14012.45,14012.45,14012.45,14012.45,0],["2020-02-03",14012.45,14012.45,14012.45,14012.45,0],["2020-02-04",14132.55,15213.51,14132.55,15213.51,1000],["2020-02-05",15213.51,15213.51,15213.51,15213.51,0],["2020-02-06",15213.51,15213.51,15213.51,15213.51,0],["2020-02-07",14973.3,14973.3,14973.3,14973.3,100],["2020-02-10",14973.3,14973.3,14973.3,14973.3,0],["2020-02-11",14973.3,14973.3,14973.3,14973.3,0],["2020-02-12",14973.3,14973.3,14973.3,14973.3,0],["2020-02-13",13652.13,13652.13,13652.13,13652.13,100],["2020-02-14",13652.13,13652.13,13652.13,13652.13,0],["2020-02-17",14012.45,14012.45,13532.02,13612.09,400],["2020-02-18",13612.09,13612.09,13612.09,13612.09,0],["2020-02-19",13612.09,13612.09,13612.09,13612.09,0],["2020-02-20",13612.09,13612.09,13612.09,13612.09,0],["2020-02-21",13812.27,13812.27,13812.27,13812.27,100],["2020-02-24",13812.27,13852.3,13812.27,13852.3,300],["2020-02-25",13852.3,13852.3,13852.3,13852.3,0],["2020-02-26",13211.74,13211.74,13211.74,13211.74,100],["2020-02-27",13211.74,13211.74,13211.74,13211.74,0],["2020-02-28",13211.74,13211.74,13211.74,13211.74,0],["2020-03-02",14012.45,14012.45,13091.63,13091.63,1800],["2020-03-03",13812.27,13812.27,13812.27,13812.27,100],["2020-03-04",13812.27,13812.27,13812.27,13812.27,0],["2020-03-05",13812.27,13812.27,13812.27,13812.27,516],["2020-03-06",13812.27,13812.27,13812.27,13812.27,0],["2020-03-09",13812.27,13812.27,13812.27,13812.27,0],["2020-03-10",13812.27,13812.27,13812.27,13812.27,0],["2020-03-11",12651.24,12651.24,12651.24,12651.24,400],["2020-03-12",12651.24,12651.24,12651.24,12651.24,0],["2020-03-13",12651.24,12651.24,12651.24,12651.24,0],["2020-03-16",12651.24,12651.24,12651.24,12651.24,0],["2020-03-17",13732.2,13732.2,13612.09,13612.09,200],["2020-03-18",13612.09,13612.09,13612.09,13612.09,0],["2020-03-19",13612.09,13612.09,13612.09,13612.09,0],["2020-03-20",13612.09,13612.09,13612.09,13612.09,100],["2020-03-23",13612.09,13612.09,13612.09,13612.09,0],["2020-03-24",12451.06,12451.06,12451.06,12451.06,100],["2020-03-25",11410.13,11410.13,11410.13,11410.13,200900],["2020-03-26",10489.32,10489.32,10489.32,10489.32,700],["2020-03-27",11370.1,11370.1,11370.1,11370.1,300],["2020-03-30",10249.1,10249.1,10249.1,10249.1,600],["2020-03-31",10249.1,10249.1,10249.1,10249.1,0],["2020-04-01",9808.71,9808.71,9808.71,9808.71,300],["2020-04-03",9808.71,9808.71,9808.71,9808.71,0],["2020-04-06",9808.71,9808.71,9808.71,9808.71,0],["2020-04-07",9808.71,9808.71,9808.71,9808.71,0],["2020-04-08",9808.71,9808.71,9808.71,9808.71,0],["2020-04-09",9808.71,9808.71,9808.71,9808.71,0],["2020-04-10",10769.57,10769.57,10769.57,10769.57,100],["2020-04-13",10769.57,10769.57,10769.57,10769.57,0],["2020-04-14",10769.57,10769.57,10769.57,10769.57,0],["2020-04-15",10769.57,10769.57,10769.57,10769.57,0],["2020-04-16",10769.57,10769.57,10769.57,10769.57,0],["2020-04-17",11810.49,11810.49,11810.49,11810.49,100],["2020-04-20",12971.52,12971.52,12971.52,12971.52,200],["2020-04-21",12971.52,14212.62,12971.52,14212.62,300],["2020-04-22",14212.62,14212.62,14212.62,14212.62,0],["2020-04-23",13612.09,13612.09,13612.09,13612.09,200],["2020-04-24",12891.45,12891.45,12891.45,12891.45,100],["2020-04-27",12891.45,12891.45,12451.06,12451.06,700],["2020-04-28",12451.06,12451.06,12451.06,12451.06,0],["2020-04-29",12451.06,12451.06,12451.06,12451.06,0],["2020-05-04",13532.02,13532.02,13532.02,13532.02,100],["2020-05-05",13371.88,13371.88,13371.88,13371.88,100],["2020-05-06",13371.88,13371.88,13371.88,13371.88,0],["2020-05-07",14321.12,14321.12,12505.18,12505.18,300],["2020-05-08",13206.79,13206.79,13206.79,13206.79,300],["2020-05-11",13206.79,13206.79,13206.79,13206.79,0],["2020-05-12",13248.06,13248.06,13248.06,13248.06,200],["2020-05-13",13248.06,13248.06,13248.06,13248.06,0],["2020-05-14",13248.06,13248.06,13248.06,13248.06,100],["2020-05-15",13248.06,13248.06,13248.06,13248.06,200],["2020-05-18",13248.06,13248.06,13248.06,13248.06,0],["2020-05-19",13248.06,13248.06,13248.06,13248.06,0],["2020-05-20",13248.06,13248.06,13248.06,13248.06,0],["2020-05-21",13289.33,13702.05,13289.33,13702.05,800],["2020-05-22",13702.05,13702.05,13702.05,13702.05,0],["2020-05-25",13702.05,13702.05,13702.05,13702.05,0],["2020-05-26",13660.78,13660.78,13619.5,13619.5,200],["2020-05-27",13619.5,13619.5,13619.5,13619.5,0],["2020-05-28",13702.05,13702.05,13702.05,13702.05,100],["2020-05-29",13413.15,13413.15,13413.15,13413.15,200],["2020-06-01",12587.72,12587.72,12422.64,12422.64,1000],["2020-06-02",13619.5,13619.5,13619.5,13619.5,100],["2020-06-03",13619.5,13619.5,13619.5,13619.5,0],["2020-06-04",13413.15,13413.15,13413.15,13413.15,566],["2020-06-05",13413.15,13413.15,13413.15,13413.15,0],["2020-06-08",13825.86,13825.86,13825.86,13825.86,700],["2020-06-09",13825.86,13825.86,13825.86,13825.86,0],["2020-06-10",13825.86,13825.86,13825.86,13825.86,0],["2020-06-11",13825.86,13825.86,13825.86,13825.86,0],["2020-06-12",13825.86,13825.86,13825.86,13825.86,0],["2020-06-15",13825.86,13825.86,13825.86,13825.86,0],["2020-06-16",13825.86,13825.86,13825.86,13825.86,0],["2020-06-17",13825.86,13825.86,13825.86,13825.86,0],["2020-06-18",13206.79,13206.79,13206.79,13206.79,300],["2020-06-19",13206.79,13206.79,13206.79,13206.79,800],["2020-06-22",12670.27,12670.27,12670.27,12670.27,200],["2020-06-23",13206.79,13206.79,13206.79,13206.79,300],["2020-06-24",13206.79,13206.79,13206.79,13206.79,0],["2020-06-25",13206.79,13206.79,13206.79,13206.79,0],["2020-06-26",13206.79,13206.79,13206.79,13206.79,0],["2020-06-29",13206.79,13206.79,13206.79,13206.79,0],["2020-06-30",13206.79,13206.79,13206.79,13206.79,0],["2020-07-01",13206.79,13206.79,13206.79,13206.79,0],["2020-07-02",13206.79,13206.79,13206.79,13206.79,0],["2020-07-03",13206.79,13206.79,13206.79,13206.79,0],["2020-07-06",13743.32,13743.32,13743.32,13743.32,100],["2020-07-07",13743.32,13743.32,13743.32,13743.32,0],["2020-07-08",13743.32,13743.32,13743.32,13743.32,0],["2020-07-09",13743.32,13743.32,13743.32,13743.32,0],["2020-07-10",13743.32,13743.32,13743.32,13743.32,0],["2020-07-13",13330.61,13330.61,13165.52,13165.52,600],["2020-07-14",13165.52,13165.52,13165.52,13165.52,0],["2020-07-15",14403.66,14403.66,14403.66,14403.66,100],["2020-07-16",14403.66,14403.66,14403.66,14403.66,0],["2020-07-17",14403.66,14403.66,14403.66,14403.66,0],["2020-07-20",14816.37,14816.37,14816.37,14816.37,100],["2020-07-21",14816.37,14816.37,14816.37,14816.37,0],["2020-07-22",14816.37,14816.37,14816.37,14816.37,0],["2020-07-23",13371.88,13371.88,13371.88,13371.88,100],["2020-07-24",13371.88,13371.88,13371.88,13371.88,0],["2020-07-27",13371.88,13371.88,13371.88,13371.88,0],["2020-07-28",13371.88,13371.88,13371.88,13371.88,0],["2020-07-29",13371.88,13371.88,13371.88,13371.88,0],["2020-07-30",13371.88,13371.88,13371.88,13371.88,0],["2020-07-31",13371.88,13371.88,13371.88,13371.88,0],["2020-08-03",13371.88,13371.88,13371.88,13371.88,0],["2020-08-04",14238.57,14238.57,14238.57,14238.57,100],["2020-08-05",14238.57,14238.57,14238.57,14238.57,0],["2020-08-06",14238.57,14238.57,14238.57,14238.57,0],["2020-08-07",14238.57,14238.57,14238.57,14238.57,0],["2020-08-10",14238.57,14238.57,14238.57,14238.57,0],["2020-08-11",14238.57,14238.57,14238.57,14238.57,0],["2020-08-12",14238.57,14238.57,14238.57,14238.57,0],["2020-08-13",14238.57,14238.57,14238.57,14238.57,0],["2020-08-14",14238.57,14238.57,14238.57,14238.57,0],["2020-08-17",14238.57,14238.57,14238.57,14238.57,0],["2020-08-18",14238.57,14238.57,14238.57,14238.57,0],["2020-08-19",14238.57,14238.57,14238.57,14238.57,0],["2020-08-20",14238.57,14238.57,14238.57,14238.57,0],["2020-08-21",14238.57,14238.57,14238.57,14238.57,0],["2020-08-24",14238.57,14238.57,14238.57,14238.57,0],["2020-08-25",14238.57,14238.57,14238.57,14238.57,0],["2020-08-26",14238.57,14238.57,14238.57,14238.57,0],["2020-08-27",14238.57,14238.57,14238.57,14238.57,300],["2020-08-28",14238.57,14238.57,14238.57,14238.57,1400],["2020-08-31",12876.62,12876.62,12876.62,12876.62,600],["2020-09-01",12876.62,12876.62,12876.62,12876.62,0],["2020-09-03",14156.03,14156.03,14156.03,14156.03,1300],["2020-09-04",14156.03,14156.03,14156.03,14156.03,300],["2020-09-07",14156.03,14156.03,14156.03,14156.03,200],["2020-09-08",14156.03,14156.03,14156.03,14156.03,0],["2020-09-09",14156.03,14156.03,14156.03,14156.03,0],["2020-09-10",14156.03,14156.03,14156.03,14156.03,0],["2020-09-11",14156.03,14156.03,14156.03,14156.03,0],["2020-09-14",14156.03,14156.03,14156.03,14156.03,0],["2020-09-15",14156.03,14156.03,14156.03,14156.03,0],["2020-09-16",14156.03,14156.03,14156.03,14156.03,0],["2020-09-17",15496.25,15496.25,15496.25,15496.25,200],["2020-09-18",15496.25,15496.25,15496.25,15496.25,0],["2020-09-21",15496.25,15496.25,15496.25,15496.25,0],["2020-09-22",15496.25,15496.25,15496.25,15496.25,300],["2020-09-23",15496.25,15496.25,15496.25,15496.25,0],["2020-09-24",15496.25,15496.25,15496.25,15496.25,0],["2020-09-25",15496.25,15496.25,15496.25,15496.25,0],["2020-09-28",16752.7,16752.7,16752.7,16752.7,100],["2020-09-29",18386.09,18386.09,18386.09,18386.09,100],["2020-09-30",16585.17,16585.17,16585.17,16585.17,200],["2020-10-01",16585.17,16585.17,16585.17,16585.17,0],["2020-10-02",17967.27,17967.27,17967.27,17967.27,100],["2020-10-05",17967.27,17967.27,17967.27,17967.27,0],["2020-10-06",17967.27,17967.27,17967.27,17967.27,0],["2020-10-07",17967.27,17967.27,17967.27,17967.27,0],["2020-10-08",17967.27,17967.27,17967.27,17967.27,0],["2020-10-09",19223.72,19223.72,19223.72,19223.72,100],["2020-10-12",19223.72,19223.72,19223.72,19223.72,0],["2020-10-13",19223.72,19223.72,19223.72,19223.72,0],["2020-10-14",17339.04,17339.04,17339.04,17339.04,200],["2020-10-15",17339.04,17339.04,17339.04,17339.04,0],["2020-10-16",17339.04,17339.04,17339.04,17339.04,0],["2020-10-19",17339.04,17339.04,17339.04,17339.04,0],["2020-10-20",17339.04,17339.04,17339.04,17339.04,66],["2020-10-21",15621.89,15621.89,15621.89,15621.89,200],["2020-10-22",15621.89,15621.89,15621.89,15621.89,0],["2020-10-23",15621.89,15621.89,15621.89,15621.89,0],["2020-10-26",15621.89,15621.89,15621.89,15621.89,0],["2020-10-27",14072.27,14072.27,14072.27,14072.27,100],["2020-10-28",14072.27,14072.27,14072.27,14072.27,0],["2020-10-29",14072.27,14072.27,14072.27,14072.27,0],["2020-10-30",14072.27,14072.27,14072.27,14072.27,0],["2020-11-02",14072.27,14072.27,14072.27,14072.27,0],["2020-11-03",14072.27,14072.27,14072.27,14072.27,0],["2020-11-04",14072.27,14072.27,14072.27,14072.27,0],["2020-11-05",14072.27,14072.27,14072.27,14072.27,0],["2020-11-06",14072.27,14072.27,14072.27,14072.27,0],["2020-11-09",14072.27,14072.27,14072.27,14072.27,0],["2020-11-10",12732.05,12732.05,12732.05,12732.05,200],["2020-11-11",12732.05,12732.05,12732.05,12732.05,0],["2020-11-12",13611.57,13611.57,13611.57,13611.57,500],["2020-11-13",14951.78,14951.78,14951.78,14951.78,100],["2020-11-16",14951.78,14951.78,14951.78,14951.78,0],["2020-11-17",14951.78,14951.78,14951.78,14951.78,0],["2020-11-18",14951.78,14951.78,14951.78,14951.78,0],["2020-11-19",16250.12,16250.12,16250.12,16250.12,100],["2020-11-20",14658.61,14658.61,14658.61,14658.61,100],["2020-11-23",14658.61,14658.61,14658.61,14658.61,0],["2020-11-24",14658.61,14658.61,14658.61,14658.61,0],["2020-11-25",14658.61,14658.61,14658.61,14658.61,0],["2020-11-26",14658.61,14658.61,14658.61,14658.61,0],["2020-11-27",14658.61,14658.61,14658.61,14658.61,0],["2020-11-30",13192.75,13192.75,13192.75,13192.75,100],["2020-12-01",13444.04,14491.08,13444.04,14491.08,1100],["2020-12-02",14491.08,14491.08,14491.08,14491.08,0],["2020-12-03",14491.08,14491.08,14491.08,14491.08,0],["2020-12-04",13108.99,13108.99,13108.99,13108.99,100],["2020-12-07",14407.32,14407.32,14407.32,14407.32,200],["2020-12-08",14407.32,14407.32,14407.32,14407.32,0],["2020-12-09",14658.61,14658.61,14658.61,14658.61,300],["2020-12-10",14658.61,14658.61,14658.61,14658.61,0],["2020-12-11",13402.16,13402.16,13402.16,13402.16,100],["2020-12-14",14449.2,14449.2,13402.16,13402.16,400],["2020-12-15",13402.16,13402.16,13402.16,13402.16,0],["2020-12-16",13402.16,13402.16,13402.16,13402.16,0],["2020-12-17",14449.2,14449.2,14323.56,14323.56,3800],["2020-12-18",14323.56,14323.56,14323.56,14323.56,100],["2020-12-21",14323.56,14323.56,14323.56,14323.56,0],["2020-12-22",13025.22,13025.22,13025.22,13025.22,100],["2020-12-23",13402.16,13402.16,13192.75,13192.75,1000],["2020-12-24",13192.75,13192.75,13192.75,13192.75,0],["2020-12-25",13192.75,13192.75,11936.3,11936.3,600],["2020-12-28",13108.99,13108.99,13108.99,13108.99,200],["2020-12-29",14365.44,14407.32,13737.21,14407.32,2300],["2020-12-30",14407.32,14407.32,14365.44,14365.44,3900],["2020-12-31",14365.44,15663.77,12941.46,12941.46,4700],["2021-01-04",14197.91,14197.91,14197.91,14197.91,200],["2021-01-05",14197.91,14197.91,14197.91,14197.91,0],["2021-01-06",13820.98,13820.98,13820.98,13820.98,100],["2021-01-07",14239.79,14239.79,14197.91,14197.91,700],["2021-01-08",14197.91,14197.91,14197.91,14197.91,0],["2021-01-11",14197.91,14197.91,14197.91,14197.91,900],["2021-01-12",14197.91,14239.79,14197.91,14239.79,1100],["2021-01-13",15077.43,15077.43,14449.2,14449.2,900],["2021-01-14",14449.2,14449.2,14449.2,14449.2,0],["2021-01-15",14449.2,14449.2,14449.2,14449.2,0],["2021-01-18",14449.2,14449.2,14449.2,14449.2,0],["2021-01-19",14281.68,14281.68,14281.68,14281.68,400],["2021-01-20",14281.68,14281.68,14281.68,14281.68,0],["2021-01-21",14449.2,14449.2,14449.2,14449.2,700],["2021-01-22",14449.2,14449.2,14449.2,14449.2,0],["2021-01-25",14449.2,14449.2,14449.2,14449.2,0],["2021-01-26",14449.2,14449.2,14449.2,14449.2,0],["2021-01-27",14449.2,14449.2,14449.2,14449.2,0],["2021-01-28",14239.79,14239.79,14239.79,14239.79,500],["2021-01-29",14239.79,14239.79,14239.79,14239.79,0],["2021-02-01",14239.79,14239.79,14239.79,14239.79,0],["2021-02-02",14532.97,14532.97,14532.97,14532.97,300],["2021-02-03",14072.27,14072.27,14072.27,14072.27,100],["2021-02-04",14072.27,14072.27,14072.27,14072.27,0],["2021-02-05",14072.27,14072.27,14072.27,14072.27,0],["2021-02-08",14072.27,14072.27,14072.27,14072.27,0],["2021-02-09",14072.27,14072.27,14072.27,14072.27,0],["2021-02-17",13611.57,13611.57,13611.57,13611.57,100],["2021-02-18",14658.61,14658.61,14658.61,14658.61,724333],["2021-02-19",14658.61,14658.61,14658.61,14658.61,382000],["2021-02-22",14658.61,14658.61,14658.61,14658.61,200],["2021-02-23",14658.61,14658.61,14658.61,14658.61,0],["2021-02-24",14658.61,14658.61,14658.61,14658.61,0],["2021-02-25",14658.61,14658.61,14658.61,14658.61,0],["2021-02-26",14658.61,14658.61,14658.61,14658.61,0],["2021-03-01",14658.61,14658.61,14658.61,14658.61,0],["2021-03-02",14658.61,14658.61,14658.61,14658.61,0],["2021-03-03",14658.61,14658.61,14658.61,14658.61,10],["2021-03-04",14658.61,14658.61,14658.61,14658.61,0],["2021-03-05",14658.61,14658.61,14658.61,14658.61,0],["2021-03-08",14658.61,14658.61,14658.61,14658.61,0],["2021-03-09",14658.61,14658.61,14658.61,14658.61,0],["2021-03-10",14658.61,14658.61,14658.61,14658.61,0],["2021-03-11",14658.61,14658.61,14658.61,14658.61,0],["2021-03-12",14658.61,14658.61,14658.61,14658.61,800],["2021-03-15",14658.61,14658.61,14658.61,14658.61,0],["2021-03-16",14658.61,14658.61,14658.61,14658.61,0],["2021-03-17",16124.47,16124.47,15077.43,15077.43,1400],["2021-03-18",15915.06,15915.06,15915.06,15915.06,100],["2021-03-19",15077.43,15077.43,15077.43,15077.43,300],["2021-03-22",13820.98,14030.39,13820.98,14030.39,300],["2021-03-23",14030.39,14449.2,14030.39,14449.2,300],["2021-03-24",14449.2,14449.2,14030.39,14030.39,200],["2021-03-25",14030.39,14030.39,14030.39,14030.39,300],["2021-03-26",14030.39,15412.48,14030.39,15412.48,200],["2021-03-29",15412.48,15412.48,15412.48,15412.48,0],["2021-03-30",15412.48,15412.48,15412.48,15412.48,0],["2021-03-31",15412.48,15412.48,15412.48,15412.48,0],["2021-04-01",15412.48,15412.48,15412.48,15412.48,0],["2021-04-02",15077.43,15077.43,15077.43,15077.43,1000],["2021-04-05",15077.43,15077.43,15077.43,15077.43,5700],["2021-04-06",15077.43,15077.43,15077.43,15077.43,1600],["2021-04-07",15077.43,15077.43,15077.43,15077.43,100],["2021-04-08",15077.43,15077.43,15077.43,15077.43,0],["2021-04-09",15077.43,15077.43,15077.43,15077.43,0],["2021-04-12",15077.43,15161.19,15077.43,15161.19,900],["2021-04-13",15161.19,15161.19,13904.74,15161.19,3200],["2021-04-14",15161.19,15161.19,15161.19,15161.19,0],["2021-04-15",15161.19,15161.19,15161.19,15161.19,100],["2021-04-16",15161.19,15161.19,15161.19,15161.19,600],["2021-04-19",15161.19,15161.19,15161.19,15161.19,0],["2021-04-20",14239.79,14239.79,14239.79,14239.79,100],["2021-04-22",14239.79,14239.79,14239.79,14239.79,0],["2021-04-23",15534.32,15534.32,15534.32,15534.32,100],["2021-04-26",15534.32,15534.32,15534.32,15534.32,100],["2021-04-27",15534.32,15534.32,15534.32,15534.32,0],["2021-04-28",15534.32,15534.32,15534.32,15534.32,0],["2021-04-29",15534.32,15534.32,15534.32,15534.32,600],["2021-05-04",15534.32,15534.32,15534.32,15534.32,100],["2021-05-05",15534.32,15534.32,15534.32,15534.32,0],["2021-05-06",15534.32,15534.32,15534.32,15534.32,0],["2021-05-07",14671.3,14671.3,14671.3,14671.3,100],["2021-05-10",14671.3,14671.3,13721.98,13721.98,1700],["2021-05-11",13721.98,13721.98,12945.27,12945.27,900],["2021-05-12",12945.27,12945.27,12945.27,12945.27,0],["2021-05-13",13419.93,13419.93,13419.93,13419.93,100],["2021-05-14",12384.31,13808.29,12384.31,13074.72,500],["2021-05-17",14024.04,14239.79,14024.04,14239.79,400],["2021-05-18",15275.42,15275.42,15275.42,15275.42,100],["2021-05-19",16742.55,16742.55,16699.39,16699.39,200],["2021-05-20",16699.39,16699.39,16699.39,16699.39,0],["2021-05-21",16699.39,16699.39,16699.39,16699.39,0],["2021-05-24",17217.21,17217.21,15059.66,15059.66,400],["2021-05-25",14239.79,15922.68,14239.79,15922.68,200],["2021-05-26",14412.4,14412.4,14412.4,14412.4,500],["2021-05-27",14412.4,14412.4,14412.4,14412.4,0],["2021-05-28",13851.44,14412.4,13851.44,14412.4,800],["2021-05-31",12988.42,12988.42,12988.42,12988.42,100],["2021-06-01",12988.42,12988.42,12988.42,12988.42,0],["2021-06-02",13937.74,13937.74,13851.44,13851.44,400],["2021-06-03",13851.44,13851.44,13851.44,13851.44,0],["2021-06-04",13937.74,13937.74,13851.44,13851.44,300],["2021-06-07",13894.59,14887.06,13808.29,14887.06,1400],["2021-06-08",14887.06,14887.06,14887.06,14887.06,0],["2021-06-09",14887.06,14887.06,14887.06,14887.06,0],["2021-06-10",14239.79,14239.79,14239.79,14239.79,600],["2021-06-11",14757.6,14757.6,14757.6,14757.6,100],["2021-06-14",14239.79,14455.55,14239.79,14326.1,1300],["2021-06-15",14239.79,14239.79,14239.79,14239.79,200],["2021-06-16",14239.79,14239.79,14239.79,14239.79,1400],["2021-06-17",14239.79,14455.55,14239.79,14455.55,1300],["2021-06-18",14455.55,14455.55,14455.55,14455.55,0],["2021-06-21",13851.44,14239.79,13851.44,14239.79,1000],["2021-06-22",14239.79,14239.79,14239.79,14239.79,0],["2021-06-23",14239.79,14239.79,14239.79,14239.79,200],["2021-06-24",14239.79,14239.79,12858.97,12858.97,1300],["2021-06-25",13161.02,14110.34,12988.42,14110.34,5700],["2021-06-28",14153.49,14153.49,14153.49,14153.49,500],["2021-06-29",14153.49,14153.49,14153.49,14153.49,300],["2021-06-30",15059.66,15059.66,15059.66,15059.66,100],["2021-07-01",15059.66,15059.66,15059.66,15059.66,0],["2021-07-02",14024.04,14024.04,14024.04,14024.04,400],["2021-07-05",13894.59,13894.59,13894.59,13894.59,1100],["2021-07-06",13894.59,15059.66,13894.59,15059.66,1430],["2021-07-07",13592.53,14455.55,13592.53,14455.55,200],["2021-07-08",14024.04,14024.04,14024.04,14024.04,600],["2021-07-09",14671.3,14671.3,14671.3,14671.3,100],["2021-07-12",14671.3,14671.3,14671.3,14671.3,0],["2021-07-13",14671.3,14671.3,14671.3,14671.3,0],["2021-07-14",14671.3,14671.3,14671.3,14671.3,0],["2021-07-15",13419.93,13419.93,13419.93,13419.93,100],["2021-07-16",13419.93,14239.79,13419.93,14024.04,3200],["2021-07-19",14024.04,14024.04,14024.04,14024.04,0],["2021-07-20",13808.29,13808.29,13808.29,13808.29,1600],["2021-07-21",13592.53,14024.04,13592.53,14024.04,2300],["2021-07-22",14024.04,14024.04,14024.04,14024.04,0],["2021-07-23",13808.29,13851.44,13808.29,13851.44,1500],["2021-07-26",13851.44,13851.44,13851.44,13851.44,0],["2021-07-27",13851.44,13851.44,13851.44,13851.44,0],["2021-07-28",13851.44,13851.44,13851.44,13851.44,0],["2021-07-29",13808.29,13808.29,13376.78,13592.53,4400],["2021-07-30",13592.53,13592.53,13592.53,13592.53,0],["2021-08-02",13592.53,13592.53,13592.53,13592.53,0],["2021-08-03",13592.53,13592.53,13592.53,13592.53,0],["2021-08-04",13765.13,13765.13,13721.98,13721.98,200],["2021-08-05",13721.98,13721.98,13721.98,13721.98,0],["2021-08-06",13808.29,13808.29,13808.29,13808.29,100],["2021-08-09",13808.29,13808.29,13808.29,13808.29,0],["2021-08-10",13808.29,13808.29,13808.29,13808.29,0],["2021-08-11",13808.29,13808.29,13808.29,13808.29,0],["2021-08-12",13808.29,13808.29,13808.29,13808.29,100],["2021-08-13",13808.29,14239.79,13808.29,14239.79,400],["2021-08-16",13808.29,14239.79,13808.29,14239.79,1100],["2021-08-17",13851.44,14153.49,13851.44,14153.49,600],["2021-08-18",14153.49,14153.49,14153.49,14153.49,0],["2021-08-19",14153.49,14153.49,14153.49,14153.49,0],["2021-08-20",14153.49,14153.49,14153.49,14153.49,0],["2021-08-23",14153.49,14153.49,14153.49,14153.49,0],["2021-08-24",14153.49,14153.49,14153.49,14153.49,0],["2021-08-25",14153.49,14153.49,14153.49,14153.49,0],["2021-08-26",14067.19,14067.19,14067.19,14067.19,300],["2021-08-27",14067.19,14067.19,14067.19,14067.19,200],["2021-08-30",14239.79,14239.79,14239.79,14239.79,3100],["2021-08-31",14455.55,14455.55,14455.55,14455.55,1000],["2021-09-01",14455.55,14455.55,14455.55,14455.55,1000],["2021-09-06",13808.29,14455.55,13808.29,14455.55,1200],["2021-09-07",14455.55,14455.55,14455.55,14455.55,200],["2021-09-08",14455.55,14455.55,14455.55,14455.55,0],["2021-09-09",14455.55,14455.55,14455.55,14455.55,0],["2021-09-10",14024.04,14024.04,14024.04,14024.04,300],["2021-09-13",14455.55,14455.55,14455.55,14455.55,2000],["2021-09-14",14455.55,14455.55,14455.55,14455.55,0],["2021-09-15",14455.55,14455.55,14455.55,14455.55,0],["2021-09-16",14455.55,14455.55,14455.55,14455.55,300],["2021-09-17",14239.79,14455.55,14239.79,14455.55,1100],["2021-09-20",13851.44,13851.44,13851.44,13851.44,1500],["2021-09-21",14239.79,14239.79,14239.79,14239.79,400],["2021-09-22",13894.59,13894.59,13808.29,13808.29,1000],["2021-09-23",13808.29,13808.29,13808.29,13808.29,0],["2021-09-24",14239.79,14239.79,14239.79,14239.79,300],["2021-09-27",14239.79,14239.79,14239.79,14239.79,300],["2021-09-28",14239.79,14239.79,14239.79,14239.79,0],["2021-09-29",14282.95,14369.25,14282.95,14369.25,2100],["2021-09-30",14455.55,14455.55,14455.55,14455.55,2000],["2021-10-01",14455.55,14455.55,14455.55,14455.55,0],["2021-10-04",14671.3,14671.3,14671.3,14671.3,500],["2021-10-05",14671.3,14671.3,14671.3,14671.3,2700],["2021-10-06",14671.3,14671.3,14671.3,14671.3,0],["2021-10-07",15102.81,16138.43,15102.81,15965.83,3300],["2021-10-08",15965.83,15965.83,15965.83,15965.83,0],["2021-10-11",16181.58,16181.58,16181.58,16181.58,700],["2021-10-12",16181.58,16181.58,16181.58,16181.58,300],["2021-10-13",16095.28,16138.43,15836.38,15836.38,300],["2021-10-14",15836.38,15836.38,15836.38,15836.38,1500],["2021-10-15",15836.38,15836.38,15836.38,15836.38,200],["2021-10-18",15836.38,15836.38,15836.38,15836.38,0],["2021-10-19",15836.38,15836.38,15836.38,15836.38,100],["2021-10-20",16181.58,16181.58,16181.58,16181.58,100],["2021-10-21",15145.96,15145.96,14585.0,15145.96,700],["2021-10-22",15145.96,15145.96,15145.96,15145.96,0],["2021-10-25",15145.96,15145.96,15145.96,15145.96,0],["2021-10-26",15534.32,15577.47,15534.32,15577.47,1800],["2021-10-27",15577.47,15577.47,15577.47,15577.47,0],["2021-10-28",15534.32,15534.32,15534.32,15534.32,1700],["2021-10-29",15534.32,15534.32,14412.4,14800.76,800],["2021-11-01",15534.32,15534.32,15102.81,15102.81,6900],["2021-11-02",15102.81,15102.81,15102.81,15102.81,0],["2021-11-03",15318.57,15534.32,15189.11,15318.57,1900],["2021-11-04",15318.57,15361.72,15318.57,15361.72,4400],["2021-11-05",15361.72,15361.72,15361.72,15361.72,0],["2021-11-08",15361.72,15361.72,15361.72,15361.72,100],["2021-11-09",15361.72,15361.72,15361.72,15361.72,0],["2021-11-10",15361.72,15361.72,15361.72,15361.72,1200],["2021-11-11",15361.72,15404.87,15361.72,15404.87,1000],["2021-11-12",15404.87,15922.68,15404.87,15922.68,1100],["2021-11-15",15793.23,15965.83,15793.23,15965.83,300],["2021-11-16",15318.57,16052.13,15318.57,16008.98,1200],["2021-11-17",16008.98,16008.98,16008.98,16008.98,0],["2021-11-18",15922.68,15965.83,15922.68,15965.83,4700],["2021-11-19",15965.83,15965.83,15965.83,15965.83,1000],["2021-11-22",15965.83,15965.83,15965.83,15965.83,100],["2021-11-23",15965.83,15965.83,15750.08,15750.08,3900],["2021-11-24",15750.08,15750.08,15750.08,15750.08,6500],["2021-11-25",15750.08,15750.08,15750.08,15750.08,100],["2021-11-26",15750.08,15750.08,15750.08,15750.08,500],["2021-11-29",14282.95,14282.95,14196.64,14196.64,800],["2021-11-30",14196.64,14196.64,14196.64,14196.64,0],["2021-12-01",15577.47,15577.47,15577.47,15577.47,200],["2021-12-02",14757.6,15102.81,14714.45,15102.81,19200],["2021-12-03",15102.81,15102.81,15102.81,15102.81,0],["2021-12-06",15145.96,15145.96,15145.96,15145.96,500],["2021-12-07",15404.87,15448.02,15102.81,15102.81,7900],["2021-12-08",15102.81,15102.81,15102.81,15102.81,0],["2021-12-09",14843.91,14843.91,14800.76,14800.76,4600],["2021-12-10",14800.76,14800.76,14800.76,14800.76,0],["2021-12-13",15491.17,15491.17,14800.76,14800.76,500],["2021-12-14",15491.17,15491.17,15491.17,15491.17,500],["2021-12-15",15491.17,15491.17,15491.17,15491.17,0],["2021-12-16",15016.51,15016.51,15016.51,15016.51,1000],["2021-12-17",15016.51,15016.51,15016.51,15016.51,1000],["2021-12-20",15102.81,15102.81,15102.81,15102.81,500],["2021-12-21",15102.81,15102.81,15102.81,15102.81,100],["2021-12-22",15102.81,15102.81,15102.81,15102.81,0],["2021-12-23",15102.81,15102.81,15102.81,15102.81,1200],["2021-12-24",15102.81,15102.81,15102.81,15102.81,300],["2021-12-27",15102.81,15102.81,15102.81,15102.81,0],["2021-12-28",15102.81,15102.81,15102.81,15102.81,0],["2021-12-29",15102.81,15102.81,15102.81,15102.81,0],["2021-12-30",14887.06,15318.57,14887.06,15102.81,2000],["2021-12-31",15102.81,15102.81,15102.81,15102.81,600],["2022-01-04",14800.76,15102.81,14800.76,15102.81,1500],["2022-01-05",15102.81,15102.81,14671.3,14887.06,3100],["2022-01-06",14887.06,14887.06,14887.06,14887.06,0],["2022-01-07",14887.06,14887.06,14887.06,14887.06,0],["2022-01-10",14887.06,14887.06,14887.06,14887.06,0],["2022-01-11",14887.06,14887.06,14887.06,14887.06,0],["2022-01-12",14282.95,14455.55,14282.95,14455.55,2000],["2022-01-13",14930.21,14930.21,14412.4,14412.4,9100],["2022-01-14",14412.4,15275.42,14412.4,15275.42,1200],["2022-01-17",15275.42,15275.42,14455.55,14455.55,5700],["2022-01-18",14239.79,14239.79,14239.79,14239.79,1000],["2022-01-19",14239.79,14239.79,14239.79,14239.79,0],["2022-01-20",14239.79,14239.79,14239.79,14239.79,0],["2022-01-21",14326.1,14326.1,14326.1,14326.1,100],["2022-01-24",14455.55,14455.55,14455.55,14455.55,300],["2022-01-25",14455.55,14455.55,14455.55,14455.55,0],["2022-01-26",14455.55,14455.55,14455.55,14455.55,0],["2022-01-27",14498.7,14498.7,14498.7,14498.7,600],["2022-01-28",14498.7,14498.7,14498.7,14498.7,0],["2022-02-07",14498.7,14498.7,14498.7,14498.7,0],["2022-02-08",15879.53,15879.53,15879.53,15879.53,100],["2022-02-09",15750.08,15750.08,15706.92,15706.92,1300],["2022-02-10",15620.62,15620.62,15620.62,15620.62,200],["2022-02-11",15620.62,15620.62,15620.62,15620.62,0],["2022-02-14",15620.62,15620.62,15620.62,15620.62,0],["2022-02-15",14585.0,14585.0,14585.0,14585.0,100],["2022-02-16",14714.45,14714.45,14714.45,14714.45,300],["2022-02-17",16181.58,16181.58,16181.58,16181.58,100],["2022-02-18",15145.96,15145.96,14757.6,14757.6,6000],["2022-02-21",14887.06,15879.53,14887.06,15879.53,700],["2022-02-22",15879.53,15879.53,15879.53,15879.53,200],["2022-02-23",15879.53,15879.53,15879.53,15879.53,0],["2022-02-24",15448.02,15750.08,15448.02,15750.08,2000],["2022-02-25",15534.32,15534.32,15534.32,15534.32,1000],["2022-02-28",15534.32,15534.32,15534.32,15534.32,0],["2022-03-01",15793.23,15965.83,15793.23,15965.83,12700],["2022-03-02",16397.34,16397.34,16181.58,16397.34,17300],["2022-03-03",16397.34,16440.49,16397.34,16440.49,5600],["2022-03-04",16440.49,17260.36,16440.49,17260.36,700],["2022-03-07",16397.34,18123.37,16397.34,18123.37,8600],["2022-03-08",17260.36,17346.66,17260.36,17346.66,400],["2022-03-09",18554.88,18554.88,18554.88,18554.88,600],["2022-03-10",18554.88,18554.88,18554.88,18554.88,5400],["2022-03-11",18123.37,19417.9,18123.37,19417.9,5900],["2022-03-14",18598.03,18598.03,18554.88,18554.88,1800],["2022-03-15",18986.39,19202.15,18986.39,19202.15,1100],["2022-03-16",19417.9,19633.66,19417.9,19633.66,5900],["2022-03-17",19417.9,19849.41,18770.64,19849.41,7300],["2022-03-18",18339.13,18339.13,18339.13,18339.13,400],["2022-03-21",16526.79,17303.51,16526.79,17303.51,2000],["2022-03-22",18986.39,18986.39,18986.39,18986.39,1500],["2022-03-23",18986.39,18986.39,18986.39,18986.39,5000],["2022-03-24",18943.24,18943.24,18554.88,18554.88,3000],["2022-03-25",18554.88,18554.88,18554.88,18554.88,0],["2022-03-28",19633.66,19633.66,19633.66,19633.66,6000],["2022-03-29",19417.9,20712.43,19417.9,20712.43,13300],["2022-03-30",21575.45,21575.45,21575.45,21575.45,1500],["2022-03-31",20712.43,21575.45,20712.43,21575.45,17300],["2022-04-01",20280.92,22438.46,20280.92,21575.45,6500],["2022-04-04",21575.45,21575.45,21575.45,21575.45,0],["2022-04-05",20712.43,21575.45,20712.43,21575.45,1200],["2022-04-06",21575.45,22006.95,21575.45,22006.95,9700],["2022-04-07",22006.95,22869.97,22006.95,22869.97,6300],["2022-04-08",22869.97,23215.18,22869.97,23215.18,300],["2022-04-12",23215.18,24164.5,23215.18,24164.5,5100],["2022-04-13",24164.5,24293.95,24164.5,24293.95,4000],["2022-04-14",26322.04,26322.04,25459.03,25459.03,2200],["2022-04-15",25459.03,25890.53,25459.03,25890.53,1300],["2022-04-18",25890.53,28263.83,25890.53,27185.06,143200],["2022-04-19",27185.06,27185.06,27185.06,27185.06,0],["2022-04-20",27185.06,27185.06,27185.06,27185.06,0],["2022-04-21",27185.06,27185.06,27185.06,27185.06,0],["2022-04-22",27185.06,27185.06,27185.06,27185.06,0],["2022-04-25",26833.15,26833.15,26789.16,26789.16,1000],["2022-04-26",26789.16,26789.16,26789.16,26789.16,0],["2022-04-27",26789.16,26789.16,26789.16,26789.16,0],["2022-04-28",24149.84,24149.84,24149.84,24149.84,100],["2022-04-29",24149.84,24149.84,24149.84,24149.84,0],["2022-05-04",21774.44,21774.44,21774.44,21774.44,100],["2022-05-05",19794.95,19794.95,19794.95,19794.95,100],["2022-05-06",17815.45,17815.45,17815.45,17815.45,300],["2022-05-09",16055.9,16055.9,16055.9,16055.9,700],["2022-05-10",16055.9,16055.9,16055.9,16055.9,0],["2022-05-11",14956.18,17595.51,14956.18,15176.13,5000],["2022-05-12",16671.74,16671.74,14516.29,14516.29,200],["2022-05-13",14516.29,14516.29,14516.29,14516.29,0],["2022-05-16",15396.07,15396.07,15396.07,15396.07,100],["2022-05-17",15396.07,15396.07,15396.07,15396.07,0],["2022-05-18",15396.07,15396.07,15396.07,15396.07,0],["2022-05-19",15396.07,15396.07,15396.07,15396.07,0],["2022-05-20",15396.07,15396.07,15396.07,15396.07,0],["2022-05-23",15396.07,15396.07,15396.07,15396.07,0],["2022-05-24",15396.07,15396.07,15396.07,15396.07,1000],["2022-05-25",15396.07,15396.07,15396.07,15396.07,100],["2022-05-26",15396.07,15396.07,15396.07,15396.07,0],["2022-05-27",15396.07,15396.07,15396.07,15396.07,0],["2022-05-30",15396.07,15396.07,15396.07,15396.07,0],["2022-05-31",15396.07,15396.07,15396.07,15396.07,0],["2022-06-01",15396.07,15396.07,15396.07,15396.07,0],["2022-06-02",15396.07,15396.07,15396.07,15396.07,0],["2022-06-03",14164.38,14164.38,14164.38,14164.38,500],["2022-06-06",15000.17,15000.17,14956.18,14956.18,500],["2022-06-07",14956.18,14956.18,14956.18,14956.18,0],["2022-06-08",14956.18,14956.18,14956.18,14956.18,0],["2022-06-09",14956.18,14956.18,14956.18,14956.18,0],["2022-06-10",14956.18,14956.18,14956.18,14956.18,0],["2022-06-13",14956.18,14956.18,14956.18,14956.18,100],["2022-06-14",14956.18,14956.18,14956.18,14956.18,0],["2022-06-15",14956.18,14956.18,14956.18,14956.18,0],["2022-06-16",13504.55,14956.18,13504.55,14956.18,200],["2022-06-17",14516.29,14516.29,14516.29,14516.29,200],["2022-06-20",14516.29,14516.29,14516.29,14516.29,0],["2022-06-21",14516.29,14516.29,14516.29,14516.29,0],["2022-06-22",14956.18,14956.18,14956.18,14956.18,100],["2022-06-23",14956.18,14956.18,14956.18,14956.18,0],["2022-06-24",14956.18,14956.18,14956.18,14956.18,0],["2022-06-27",16451.8,16451.8,16407.81,16451.8,500],["2022-06-28",18079.39,18079.39,18079.39,18079.39,200],["2022-06-29",18695.23,18695.23,18695.23,18695.23,200],["2022-06-30",20454.78,20454.78,20454.78,20454.78,100],["2022-07-01",20454.78,20454.78,20454.78,20454.78,0],["2022-07-04",20454.78,20454.78,20454.78,20454.78,10],["2022-07-05",20454.78,20454.78,20454.78,20454.78,0],["2022-07-06",20454.78,20454.78,20454.78,20454.78,0],["2022-07-07",18431.3,18431.3,18431.3,18431.3,100],["2022-07-08",16627.76,16627.76,16627.76,16627.76,100],["2022-07-11",15000.17,15000.17,15000.17,15000.17,100],["2022-07-12",15000.17,15000.17,15000.17,15000.17,0],["2022-07-13",15000.17,15000.17,15000.17,15000.17,0],["2022-07-14",15000.17,15000.17,15000.17,15000.17,0],["2022-07-15",15000.17,15000.17,15000.17,15000.17,0],["2022-07-18",15000.17,15000.17,15000.17,15000.17,0],["2022-07-19",15000.17,15000.17,15000.17,15000.17,0],["2022-07-20",15000.17,15000.17,15000.17,15000.17,0],["2022-07-21",15000.17,15000.17,15000.17,15000.17,0],["2022-07-22",15000.17,15000.17,15000.17,15000.17,0],["2022-07-25",15000.17,15000.17,15000.17,15000.17,0],["2022-07-26",13724.5,13724.5,13724.5,13724.5,300],["2022-07-27",13724.5,13724.5,13724.5,13724.5,0],["2022-07-28",13724.5,13724.5,13724.5,13724.5,0],["2022-07-29",13724.5,13724.5,13724.5,13724.5,0],["2022-08-01",13724.5,13724.5,13724.5,13724.5,0],["2022-08-02",15088.15,15088.15,15088.15,15088.15,1100],["2022-08-03",15088.15,15088.15,15088.15,15088.15,500],["2022-08-04",15088.15,15088.15,15088.15,15088.15,0],["2022-08-05",15088.15,15088.15,15088.15,15088.15,0],["2022-08-08",15088.15,15088.15,15088.15,15088.15,0],["2022-08-09",15088.15,15088.15,15088.15,15088.15,0],["2022-08-10",15088.15,15088.15,15088.15,15088.15,0],["2022-08-11",15835.96,15835.96,15835.96,15835.96,500],["2022-08-12",15835.96,15835.96,15835.96,15835.96,0],["2022-08-15",15835.96,15835.96,15835.96,15835.96,0],["2022-08-16",15835.96,15835.96,15835.96,15835.96,0],["2022-08-17",17419.55,17419.55,17155.62,17155.62,200],["2022-08-18",17155.62,17155.62,17155.62,17155.62,0],["2022-08-19",17155.62,17155.62,17155.62,17155.62,0],["2022-08-22",15484.05,15484.05,15440.06,15440.06,600],["2022-08-23",15440.06,15440.06,15440.06,15440.06,0],["2022-08-24",15440.06,15440.06,15440.06,15440.06,0],["2022-08-25",15440.06,15440.06,15440.06,15440.06,0],["2022-08-26",15440.06,15440.06,15440.06,15440.06,0],["2022-08-29",15440.06,15440.06,15440.06,15440.06,0],["2022-08-30",15440.06,15440.06,15440.06,15440.06,0],["2022-08-31",15000.17,15000.17,14956.18,14956.18,600],["2022-09-05",14956.18,14956.18,14956.18,14956.18,0],["2022-09-06",14956.18,14956.18,14956.18,14956.18,0],["2022-09-07",14956.18,14956.18,14956.18,14956.18,0],["2022-09-08",14956.18,14956.18,14956.18,14956.18,0],["2022-09-09",14956.18,14956.18,14956.18,14956.18,0],["2022-09-12",14956.18,14956.18,14956.18,14956.18,0],["2022-09-13",14956.18,14956.18,14956.18,14956.18,0],["2022-09-14",14956.18,14956.18,14956.18,14956.18,0],["2022-09-15",15396.07,15396.07,15396.07,15396.07,100],["2022-09-16",15396.07,15396.07,15396.07,15396.07,0],["2022-09-19",15396.07,15396.07,15396.07,15396.07,0],["2022-09-20",15396.07,15396.07,15396.07,15396.07,0],["2022-09-21",15396.07,15396.07,15396.07,15396.07,1200],["2022-09-22",15396.07,15396.07,15396.07,15396.07,0],["2022-09-23",15396.07,15396.07,15396.07,15396.07,0],["2022-09-26",15396.07,15396.07,15396.07,15396.07,0],["2022-09-27",15396.07,15396.07,15396.07,15396.07,0],["2022-09-28",15396.07,15396.07,15396.07,15396.07,0],["2022-09-29",15396.07,15396.07,15396.07,15396.07,100],["2022-09-30",15835.96,16891.69,15396.07,16891.69,300],["2022-10-03",16891.69,16891.69,16891.69,16891.69,0],["2022-10-04",16891.69,16891.69,16891.69,16891.69,0],["2022-10-05",16891.69,16891.69,16891.69,16891.69,0],["2022-10-06",16891.69,16891.69,16891.69,16891.69,0],["2022-10-07",16891.69,16891.69,16891.69,16891.69,0],["2022-10-10",16891.69,16891.69,16891.69,16891.69,0],["2022-10-11",16891.69,16891.69,16891.69,16891.69,0],["2022-10-12",16891.69,16891.69,16891.69,16891.69,0],["2022-10-13",15220.12,15220.12,15220.12,15220.12,100],["2022-10-14",14340.34,14340.34,14296.35,14340.34,6800],["2022-10-17",14340.34,14340.34,14340.34,14340.34,0],["2022-10-18",15396.07,15396.07,15396.07,15396.07,2500],["2022-10-19",15396.07,15396.07,15396.07,15396.07,0],["2022-10-20",15396.07,15396.07,15396.07,15396.07,0],["2022-10-21",15396.07,15396.07,15396.07,15396.07,0],["2022-10-24",15396.07,15396.07,15396.07,15396.07,100],["2022-10-25",14736.24,14736.24,14516.29,14516.29,10000],["2022-10-26",14736.24,14956.18,14736.24,14956.18,50200],["2022-10-27",14956.18,14956.18,14956.18,14956.18,0],["2022-10-28",14956.18,14956.18,14956.18,14956.18,0],["2022-10-31",14956.18,14956.18,14956.18,14956.18,0],["2022-11-01",14956.18,14956.18,14956.18,14956.18,0],["2022-11-02",14956.18,14956.18,14956.18,14956.18,0],["2022-11-03",14956.18,14956.18,14956.18,14956.18,0],["2022-11-04",14956.18,14956.18,14956.18,14956.18,0],["2022-11-07",14956.18,14956.18,14956.18,14956.18,0],["2022-11-08",14956.18,14956.18,14956.18,14956.18,0],["2022-11-09",14956.18,14956.18,14956.18,14956.18,0],["2022-11-10",14956.18,14956.18,14956.18,14956.18,0],["2022-11-11",14956.18,14956.18,14956.18,14956.18,0],["2022-11-14",14956.18,14956.18,14956.18,14956.18,0],["2022-11-15",14956.18,14956.18,14956.18,14956.18,0],["2022-11-16",14956.18,14956.18,14956.18,14956.18,0],["2022-11-17",14956.18,14956.18,14956.18,14956.18,0],["2022-11-18",14956.18,14956.18,14956.18,14956.18,0],["2022-11-21",14956.18,14956.18,14956.18,14956.18,0],["2022-11-22",14956.18,14956.18,14956.18,14956.18,0],["2022-11-23",14956.18,14956.18,14956.18,14956.18,0],["2022-11-24",14956.18,14956.18,14956.18,14956.18,0],["2022-11-25",14956.18,14956.18,14956.18,14956.18,0],["2022-11-28",14956.18,14956.18,14956.18,14956.18,0],["2022-11-29",14956.18,14956.18,14956.18,14956.18,0],["2022-11-30",14956.18,14956.18,14956.18,14956.18,0],["2022-12-01",14956.18,14956.18,14956.18,14956.18,0],["2022-12-02",14956.18,14956.18,14956.18,14956.18,0],["2022-12-05",14956.18,14956.18,14956.18,14956.18,0],["2022-12-06",13680.51,13680.51,13680.51,13680.51,100],["2022-12-07",13680.51,13680.51,13680.51,13680.51,0],["2022-12-08",13680.51,15044.16,13636.52,15044.16,1100],["2022-12-09",15044.16,15044.16,15044.16,15044.16,200],["2022-12-12",15044.16,15044.16,15044.16,15044.16,800],["2022-12-13",15044.16,15044.16,15044.16,15044.16,0],["2022-12-14",15044.16,15044.16,15044.16,15044.16,0],["2022-12-15",15044.16,15044.16,15044.16,15044.16,0],["2022-12-16",15044.16,15044.16,15044.16,15044.16,0],["2022-12-19",15044.16,15044.16,15044.16,15044.16,0],["2022-12-20",15176.13,15176.13,15176.13,15176.13,1100],["2022-12-21",15176.13,15176.13,15176.13,15176.13,0],["2022-12-22",15176.13,15176.13,15176.13,15176.13,0],["2022-12-23",16671.74,16671.74,16671.74,16671.74,300],["2022-12-26",16671.74,16671.74,16671.74,16671.74,0],["2022-12-27",18211.35,18255.34,18211.35,18255.34,200],["2022-12-28",16451.8,16451.8,16451.8,16451.8,200],["2022-12-29",18079.39,18079.39,18079.39,18079.39,1200],["2022-12-30",16275.85,19355.06,16275.85,19355.06,3000],["2023-01-03",21290.57,21290.57,21290.57,21290.57,29200],["2023-01-04",21290.57,21290.57,21290.57,21290.57,0],["2023-01-05",19355.06,19355.06,19355.06,19355.06,100],["2023-01-06",17419.55,17419.55,17419.55,17419.55,100],["2023-01-09",17419.55,17419.55,17419.55,17419.55,0],["2023-01-10",15703.99,15703.99,15703.99,15703.99,100],["2023-01-11",15396.07,15396.07,15396.07,15396.07,2100],["2023-01-12",15396.07,15396.07,15396.07,15396.07,0],["2023-01-13",15396.07,15396.07,15396.07,15396.07,0],["2023-01-16",15396.07,15396.07,15396.07,15396.07,1000],["2023-01-17",15396.07,15396.07,15396.07,15396.07,1000],["2023-01-18",15396.07,15396.07,15396.07,15396.07,1300],["2023-01-19",15396.07,15396.07,15396.07,15396.07,0],["2023-01-27",15396.07,15396.07,15396.07,15396.07,0],["2023-01-30",15396.07,15396.07,15396.07,15396.07,0],["2023-01-31",15396.07,15396.07,15396.07,15396.07,5100],["2023-02-01",15396.07,15396.07,15396.07,15396.07,4000],["2023-02-02",15396.07,15396.07,15396.07,15396.07,0],["2023-02-03",15396.07,15396.07,15396.07,15396.07,0],["2023-02-06",15396.07,15396.07,15396.07,15396.07,0],["2023-02-07",15396.07,15396.07,15396.07,15396.07,6000],["2023-02-08",15396.07,15396.07,15396.07,15396.07,0],["2023-02-09",16275.85,16275.85,16275.85,16275.85,9000],["2023-02-10",14736.24,14736.24,14736.24,14736.24,100],["2023-02-13",14736.24,14736.24,14736.24,14736.24,0],["2023-02-14",14736.24,14736.24,14736.24,14736.24,0],["2023-02-15",15396.07,15396.07,15396.07,15396.07,3000],["2023-02-16",15396.07,15396.07,15396.07,15396.07,2400],["2023-02-17",14340.34,14340.34,14120.4,14120.4,500],["2023-02-20",15396.07,15396.07,15396.07,15396.07,500],["2023-02-21",15396.07,15396.07,15396.07,15396.07,900],["2023-02-22",15396.07,15396.07,15396.07,15396.07,0],["2023-02-23",15396.07,15396.07,15396.07,15396.07,0],["2023-02-24",14164.38,14164.38,13856.46,13856.46,1000],["2023-02-27",13856.46,13856.46,13856.46,13856.46,0],["2023-02-28",14120.4,15176.13,14076.41,15176.13,3500],["2023-03-01",15176.13,15220.12,15176.13,15220.12,500],["2023-03-02",15747.98,15747.98,15747.98,15747.98,100],["2023-03-03",15747.98,15747.98,15747.98,15747.98,0],["2023-03-06",16627.76,16627.76,16627.76,16627.76,100],["2023-03-07",16627.76,16627.76,16627.76,16627.76,0],["2023-03-08",16627.76,16627.76,16627.76,16627.76,0],["2023-03-09",16627.76,16627.76,16627.76,16627.76,0],["2023-03-10",15044.16,15044.16,15044.16,15044.16,2400],["2023-03-13",13900.45,13900.45,13900.45,13900.45,100],["2023-03-14",14076.41,14516.29,14076.41,14516.29,1600],["2023-03-15",15967.92,15967.92,14648.26,14648.26,200],["2023-03-16",14164.38,14164.38,14164.38,14164.38,100],["2023-03-17",15176.13,15176.13,15176.13,15176.13,1100],["2023-03-20",15176.13,15176.13,15176.13,15176.13,0],["2023-03-21",15176.13,15176.13,15176.13,15176.13,0],["2023-03-22",15396.07,15396.07,15396.07,15396.07,1800],["2023-03-23",16495.79,16495.79,15835.96,15835.96,400],["2023-03-24",15835.96,15835.96,15835.96,15835.96,100],["2023-03-27",15835.96,15835.96,15835.96,15835.96,0],["2023-03-28",15835.96,15835.96,15835.96,15835.96,0],["2023-03-29",15835.96,15835.96,15835.96,15835.96,0],["2023-03-30",15835.96,15835.96,15835.96,15835.96,0],["2023-03-31",15835.96,15835.96,15835.96,15835.96,0],["2023-04-03",15835.96,15835.96,15835.96,15835.96,600],["2023-04-04",15835.96,15835.96,15835.96,15835.96,0],["2023-04-05",15835.96,15835.96,15835.96,15835.96,0],["2023-04-06",15835.96,15835.96,15835.96,15835.96,0],["2023-04-07",14736.24,14736.24,14736.24,14736.24,1900],["2023-04-10",15616.01,15835.96,15616.01,15835.96,3000],["2023-04-11",15616.01,15835.96,15616.01,15835.96,1300],["2023-04-12",14296.35,14296.35,14296.35,14296.35,600],["2023-04-13",14296.35,14296.35,14296.35,14296.35,0],["2023-04-14",15396.07,15396.07,15396.07,15396.07,400],["2023-04-17",15440.06,16891.69,15440.06,15835.96,600],["2023-04-18",16935.68,16935.68,16715.73,16935.68,600],["2023-04-19",16935.68,16935.68,16715.73,16935.68,1800],["2023-04-20",16891.69,17551.52,16847.7,17551.52,2700],["2023-04-21",18255.34,18255.34,18255.34,18255.34,100],["2023-04-24",19794.95,19970.9,18255.34,18255.34,87800],["2023-04-25",18255.34,18255.34,18255.34,18255.34,0],["2023-04-26",18255.34,18255.34,18255.34,18255.34,0],["2023-04-27",16935.68,16935.68,16935.68,16935.68,100],["2023-04-28",16935.68,16935.68,16935.68,16935.68,0],["2023-05-04",16935.68,16935.68,16935.68,16935.68,0],["2023-05-05",16935.68,16935.68,16935.68,16935.68,0],["2023-05-08",15440.06,16935.68,15264.1,16935.68,500],["2023-05-09",16935.68,16935.68,16935.68,16935.68,0],["2023-05-10",17155.62,17155.62,17155.62,17155.62,200],["2023-05-11",17155.62,17155.62,17155.62,17155.62,100],["2023-05-12",16055.9,17155.62,16055.9,17155.62,600],["2023-05-15",17595.51,17595.51,17551.52,17595.51,400],["2023-05-16",17595.51,17595.51,17595.51,17595.51,1000],["2023-05-17",17595.51,17595.51,17595.51,17595.51,300],["2023-05-18",18035.4,18035.4,18035.4,18035.4,100],["2023-05-19",18035.4,18035.4,18035.4,18035.4,0],["2023-05-22",18035.4,18035.4,18035.4,18035.4,0],["2023-05-23",18475.28,18475.28,18035.4,18035.4,300],["2023-05-24",16231.86,19794.95,16231.86,19794.95,2200],["2023-05-25",18475.28,18475.28,18475.28,18475.28,100],["2023-05-26",18475.28,19794.95,18475.28,19794.95,2100],["2023-05-29",19794.95,20146.86,19794.95,20058.88,1700],["2023-05-30",20058.88,20058.88,20058.88,20058.88,0],["2023-05-31",20014.89,20014.89,20014.89,20014.89,300],["2023-06-01",20331.15,20331.15,20331.15,20331.15,100],["2023-06-02",20331.15,20331.15,20331.15,20331.15,0],["2023-06-05",20331.15,20331.15,20331.15,20331.15,0],["2023-06-06",20331.15,20331.15,20331.15,20331.15,0],["2023-06-07",20782.96,20782.96,20782.96,20782.96,100],["2023-06-08",18975.74,20782.96,18975.74,20421.51,400],["2023-06-09",20421.51,20421.51,20421.51,20421.51,0],["2023-06-12",20421.51,20421.51,20421.51,20421.51,0],["2023-06-13",20421.51,20421.51,20421.51,20421.51,0],["2023-06-14",20421.51,20421.51,20421.51,20421.51,0],["2023-06-15",20782.96,20782.96,20782.96,20782.96,200],["2023-06-16",20782.96,20782.96,20782.96,20782.96,0],["2023-06-19",20782.96,20782.96,20782.96,20782.96,0],["2023-06-20",20782.96,20782.96,20782.96,20782.96,0],["2023-06-21",20782.96,20782.96,20782.96,20782.96,0],["2023-06-22",20782.96,20782.96,20782.96,20782.96,0],["2023-06-23",20782.96,20782.96,20782.96,20782.96,0],["2023-06-26",20782.96,20782.96,20782.96,20782.96,0],["2023-06-27",20782.96,20782.96,20782.96,20782.96,0],["2023-06-28",20782.96,20782.96,20782.96,20782.96,0],["2023-06-29",20782.96,20782.96,20782.96,20782.96,100],["2023-06-30",20782.96,20782.96,20782.96,20782.96,0],["2023-07-03",20782.96,20782.96,20782.96,20782.96,0],["2023-07-04",20782.96,20782.96,20782.96,20782.96,0],["2023-07-05",20782.96,20782.96,20782.96,20782.96,0],["2023-07-06",20782.96,20782.96,20782.96,20782.96,0],["2023-07-07",20782.96,20782.96,20782.96,20782.96,0],["2023-07-10",20963.68,20963.68,20963.68,20963.68,1500],["2023-07-11",20963.68,20963.68,20963.68,20963.68,1800],["2023-07-12",20963.68,20963.68,20963.68,20963.68,500],["2023-07-13",18885.38,18885.38,18885.38,18885.38,500],["2023-07-14",20737.78,20737.78,20692.6,20692.6,1100],["2023-07-17",20692.6,20692.6,20692.6,20692.6,13666],["2023-07-18",20782.96,20782.96,20782.96,20782.96,500],["2023-07-19",20873.32,20873.32,20873.32,20873.32,500],["2023-07-20",18795.02,21008.86,18795.02,21008.86,200],["2023-07-21",21008.86,21008.86,21008.86,21008.86,0],["2023-07-24",21008.86,21008.86,21008.86,21008.86,0],["2023-07-25",21008.86,21008.86,21008.86,21008.86,0],["2023-07-26",18975.74,21008.86,18975.74,20782.96,2200],["2023-07-27",20782.96,20782.96,20782.96,20782.96,0],["2023-07-28",20737.78,20737.78,20737.78,20737.78,100],["2023-07-31",22725.71,22725.71,20647.42,20647.42,200],["2023-08-01",20331.15,20331.15,20331.15,20331.15,600],["2023-08-02",20331.15,20331.15,20331.15,20331.15,2500],["2023-08-03",20331.15,20331.15,20331.15,20331.15,5700],["2023-08-04",20331.15,20331.15,20331.15,20331.15,0],["2023-08-07",20331.15,20737.78,20331.15,20737.78,300],["2023-08-08",20737.78,20737.78,20737.78,20737.78,0],["2023-08-09",20737.78,20737.78,20737.78,20737.78,0],["2023-08-10",18975.74,18975.74,18975.74,18975.74,1400],["2023-08-11",18975.74,18975.74,18975.74,18975.74,0],["2023-08-14",20331.15,20828.14,20331.15,20828.14,1600],["2023-08-15",20828.14,20828.14,20828.14,20828.14,0],["2023-08-16",20782.96,20782.96,20782.96,20782.96,100],["2023-08-17",20782.96,20782.96,20782.96,20782.96,0],["2023-08-18",18704.66,18704.66,18704.66,18704.66,100],["2023-08-21",20331.15,20331.15,20331.15,20331.15,400],["2023-08-22",20331.15,20331.15,20331.15,20331.15,0],["2023-08-23",20331.15,20331.15,20331.15,20331.15,100],["2023-08-24",20331.15,20331.15,20331.15,20331.15,0],["2023-08-25",20331.15,20331.15,20331.15,20331.15,0],["2023-08-28",20557.06,20557.06,20557.06,20557.06,200],["2023-08-29",20557.06,20557.06,20557.06,20557.06,200],["2023-08-30",20557.06,21008.86,20557.06,21008.86,300],["2023-08-31",21008.86,21008.86,21008.86,21008.86,0],["2023-09-05",21054.04,21054.04,21054.04,21054.04,200],["2023-09-06",21054.04,21054.04,21054.04,21054.04,0],["2023-09-07",21054.04,21054.04,21054.04,21054.04,200],["2023-09-08",20557.06,21054.04,20557.06,20557.06,700],["2023-09-11",20557.06,20557.06,20557.06,20557.06,0],["2023-09-12",20782.96,20782.96,20557.06,20557.06,300],["2023-09-13",20557.06,20557.06,20557.06,20557.06,0],["2023-09-14",20557.06,21551.02,20557.06,20557.06,6400],["2023-09-15",20557.06,20557.06,20557.06,20557.06,0],["2023-09-18",20557.06,20557.06,20557.06,20557.06,0],["2023-09-19",20557.06,20557.06,20557.06,20557.06,0],["2023-09-20",20557.06,20557.06,20557.06,20557.06,0],["2023-09-21",20782.96,20782.96,20782.96,20782.96,200],["2023-09-22",20782.96,20782.96,20331.15,20331.15,1700],["2023-09-25",20331.15,20331.15,20331.15,20331.15,200],["2023-09-26",20331.15,20331.15,20331.15,20331.15,1700],["2023-09-27",18795.02,20331.15,18795.02,20331.15,600],["2023-09-28",20331.15,20331.15,20331.15,20331.15,200],["2023-09-29",20421.51,22364.27,20331.15,22364.27,12200],["2023-10-02",20150.43,20782.96,20150.43,20782.96,200],["2023-10-03",20782.96,20782.96,20782.96,20782.96,0],["2023-10-04",20782.96,20782.96,20782.96,20782.96,500],["2023-10-05",20602.24,20602.24,20602.24,20602.24,1000],["2023-10-06",20602.24,20602.24,20602.24,20602.24,200],["2023-10-09",20602.24,20602.24,20602.24,20602.24,500],["2023-10-10",20602.24,20602.24,20602.24,20602.24,0],["2023-10-11",20602.24,20602.24,20602.24,20602.24,0],["2023-10-12",19879.35,19879.35,19879.35,19879.35,500],["2023-10-13",19879.35,19879.35,19879.35,19879.35,0],["2023-10-16",20105.25,20557.06,20105.25,20557.06,1000],["2023-10-17",20557.06,20557.06,20557.06,20557.06,0],["2023-10-18",20557.06,20557.06,20557.06,20557.06,0],["2023-10-19",20557.06,20557.06,20557.06,20557.06,500],["2023-10-20",20782.96,20782.96,20782.96,20782.96,200],["2023-10-23",20782.96,21054.04,20782.96,20828.14,900],["2023-10-24",21054.04,21054.04,21054.04,21054.04,300],["2023-10-25",21054.04,21054.04,21054.04,21054.04,300],["2023-10-26",21054.04,21054.04,21054.04,21054.04,0],["2023-10-27",21054.04,21144.4,21054.04,21144.4,6200],["2023-10-30",21144.4,21144.4,21144.4,21144.4,0],["2023-10-31",21144.4,21144.4,21144.4,21144.4,500],["2023-11-01",21234.76,21234.76,21234.76,21234.76,200],["2023-11-02",21008.86,21008.86,21008.86,21008.86,200],["2023-11-03",21008.86,21008.86,21008.86,21008.86,0],["2023-11-06",21008.86,21008.86,21008.86,21008.86,0],["2023-11-07",21008.86,21008.86,21008.86,21008.86,0],["2023-11-08",21008.86,21008.86,21008.86,21008.86,0],["2023-11-09",21008.86,21008.86,21008.86,21008.86,0],["2023-11-10",21234.76,21234.76,21234.76,21234.76,100],["2023-11-13",21234.76,21234.76,21234.76,21234.76,200],["2023-11-14",21279.94,21551.02,21279.94,21279.94,600],["2023-11-15",21325.12,22590.17,21325.12,22590.17,800],["2023-11-16",22590.17,22590.17,22590.17,22590.17,0],["2023-11-17",22544.99,22590.17,22544.99,22590.17,1800],["2023-11-20",22590.17,22590.17,22590.17,22590.17,1100],["2023-11-21",22590.17,22590.17,22590.17,22590.17,1000],["2023-11-22",22590.17,22590.17,22590.17,22590.17,300],["2023-11-23",22590.17,22590.17,22590.17,22590.17,100],["2023-11-24",22590.17,22590.17,22590.17,22590.17,0],["2023-11-27",22590.17,22590.17,22590.17,22590.17,500],["2023-11-28",22590.17,22590.17,22590.17,22590.17,0],["2023-11-29",22590.17,22590.17,22590.17,22590.17,0],["2023-11-30",22590.17,22590.17,22590.17,22590.17,1500],["2023-12-01",22590.17,22590.17,22590.17,22590.17,0],["2023-12-04",22590.17,22590.17,22590.17,22590.17,500],["2023-12-05",22590.17,22590.17,22590.17,22590.17,500],["2023-12-06",22590.17,22590.17,22590.17,22590.17,0],["2023-12-07",22590.17,22590.17,22590.17,22590.17,500],["2023-12-08",22590.17,22590.17,22590.17,22590.17,1000],["2023-12-11",22590.17,22590.17,22590.17,22590.17,9000],["2023-12-12",22816.07,22816.07,22816.07,22816.07,100],["2023-12-13",23267.88,23267.88,23267.88,23267.88,60300],["2023-12-14",23267.88,23267.88,23267.88,23267.88,1600],["2023-12-15",21234.76,23041.97,21234.76,23041.97,50800],["2023-12-18",23041.97,23041.97,23041.97,23041.97,0],["2023-12-19",23041.97,23041.97,23041.97,23041.97,0],["2023-12-20",23041.97,23041.97,23041.97,23041.97,736033],["2023-12-21",23041.97,23041.97,23041.97,23041.97,0],["2023-12-22",21460.66,21460.66,21460.66,21460.66,567900],["2023-12-25",21460.66,21460.66,21460.66,21460.66,0],["2023-12-26",23493.78,23493.78,23493.78,23493.78,100],["2023-12-27",23493.78,23493.78,23493.78,23493.78,0],["2023-12-28",23493.78,23493.78,23493.78,23493.78,0],["2023-12-29",23493.78,23493.78,23493.78,23493.78,0],["2024-01-02",23267.88,23267.88,23267.88,23267.88,100],["2024-01-03",25526.89,25526.89,23493.78,23493.78,600],["2024-01-04",23493.78,23493.78,23493.78,23493.78,100],["2024-01-05",23267.88,23267.88,23267.88,23267.88,1000],["2024-01-08",23448.6,23493.78,23448.6,23493.78,200],["2024-01-09",25843.16,25843.16,23403.42,25752.8,1500],["2024-01-10",24623.29,24849.19,24623.29,24849.19,1256866],["2024-01-11",24849.19,24849.19,23538.96,23945.58,1500],["2024-01-12",23945.58,23945.58,23945.58,23945.58,0],["2024-01-15",21686.56,21776.92,21686.56,21776.92,300],["2024-01-16",21776.92,21776.92,21776.92,21776.92,0],["2024-01-17",22138.37,22138.37,22138.37,22138.37,200],["2024-01-18",21234.76,21234.76,20331.15,20331.15,1000],["2024-01-19",22364.27,22364.27,22364.27,22364.27,200],["2024-01-22",22364.27,22364.27,22364.27,22364.27,0],["2024-01-23",22364.27,22364.27,22364.27,22364.27,200],["2024-01-24",22319.09,22319.09,22319.09,22319.09,400],["2024-01-25",22319.09,22319.09,22319.09,22319.09,0],["2024-01-26",22319.09,22319.09,22319.09,22319.09,0],["2024-01-29",22319.09,22319.09,21144.4,21144.4,5100],["2024-01-30",20873.32,22138.37,20873.32,22138.37,800],["2024-01-31",22454.63,22454.63,22138.37,22138.37,800],["2024-02-01",22138.37,22138.37,22138.37,22138.37,0],["2024-02-02",22138.37,22138.37,22138.37,22138.37,20100],["2024-02-05",22138.37,22138.37,22138.37,22138.37,0],["2024-02-06",22138.37,22138.37,22138.37,22138.37,0],["2024-02-07",22138.37,22138.37,22138.37,22138.37,0],["2024-02-15",22138.37,22138.37,22138.37,22138.37,0],["2024-02-16",20647.42,20918.5,20647.42,20918.5,3100],["2024-02-19",20918.5,20918.5,20918.5,20918.5,15000],["2024-02-20",20918.5,20918.5,20918.5,20918.5,0],["2024-02-21",20918.5,20918.5,20918.5,20918.5,100],["2024-02-22",20918.5,20918.5,20918.5,20918.5,0],["2024-02-23",20331.15,20918.5,20331.15,20918.5,400],["2024-02-26",20918.5,20918.5,20918.5,20918.5,0],["2024-02-27",20918.5,20918.5,20918.5,20918.5,0],["2024-02-28",20918.5,20918.5,20918.5,20918.5,0],["2024-02-29",20918.5,20918.5,20918.5,20918.5,0],["2024-03-01",20918.5,20918.5,20918.5,20918.5,0],["2024-03-04",20918.5,20918.5,20918.5,20918.5,0],["2024-03-05",20918.5,20918.5,20918.5,20918.5,200],["2024-03-06",20918.5,20918.5,20918.5,20918.5,230000],["2024-03-07",20918.5,20918.5,20918.5,20918.5,100],["2024-03-08",20918.5,20918.5,20918.5,20918.5,0],["2024-03-11",22454.63,22454.63,19743.81,19743.81,1460634],["2024-03-12",19743.81,19743.81,19743.81,19743.81,34100],["2024-03-13",19743.81,19743.81,19743.81,19743.81,0],["2024-03-14",19743.81,19743.81,19743.81,19743.81,285130],["2024-03-15",18975.74,21551.02,18975.74,21551.02,183649],["2024-03-18",21144.4,21144.4,21144.4,21144.4,231417],["2024-03-19",20737.78,20737.78,20737.78,20737.78,227681],["2024-03-20",20511.88,20511.88,20511.88,20511.88,69115],["2024-03-21",20466.7,20466.7,20285.97,20285.97,700],["2024-03-22",18975.74,20150.43,18523.94,20150.43,9200],["2024-03-25",20150.43,20150.43,20150.43,20150.43,0],["2024-03-26",18614.3,18975.74,18162.5,18298.04,13000],["2024-03-27",18930.56,18930.56,18885.38,18885.38,2600],["2024-03-28",18975.74,18975.74,17891.42,17891.42,2800],["2024-03-29",19111.28,19111.28,16897.45,16897.45,10200],["2024-04-01",18388.4,18388.4,16355.28,16355.28,8000],["2024-04-02",15993.84,17846.24,15993.84,17846.24,200],["2024-04-03",18614.3,18614.3,16445.64,16445.64,200],["2024-04-04",17981.78,17981.78,15587.22,17755.87,10700],["2024-04-05",17755.87,17755.87,17755.87,17755.87,0],["2024-04-08",17755.87,17755.87,17755.87,17755.87,0],["2024-04-09",17755.87,17755.87,17755.87,17755.87,0],["2024-04-10",17755.87,17755.87,17755.87,17755.87,0],["2024-04-11",19292.01,19292.01,19292.01,19292.01,100],["2024-04-12",17439.61,18795.02,17394.43,18433.58,1000],["2024-04-15",16626.37,17620.33,16626.37,16626.37,6100],["2024-04-16",17936.6,17936.6,17936.6,17936.6,100],["2024-04-17",16626.37,16626.37,16219.74,16219.74,1100],["2024-04-19",16264.92,17529.97,16039.02,16039.02,2100],["2024-04-22",17529.97,17529.97,16039.02,17258.89,2100],["2024-04-23",17258.89,17258.89,17258.89,17258.89,0],["2024-04-24",17258.89,17258.89,17258.89,17258.89,0],["2024-04-25",18523.94,18523.94,16355.28,17891.42,300],["2024-04-26",16355.28,16355.28,16355.28,16355.28,100],["2024-05-02",16310.1,17710.69,16310.1,17710.69,200],["2024-05-03",17620.33,17620.33,17620.33,17620.33,100],["2024-05-06",15858.3,17936.6,15858.3,17936.6,200],["2024-05-07",18749.84,18749.84,18749.84,18749.84,100],["2024-05-08",18343.22,18343.22,16897.45,17846.24,16400],["2024-05-09",17846.24,17846.24,17846.24,17846.24,0],["2024-05-10",17620.33,19246.83,16942.63,19246.83,4300],["2024-05-13",18930.56,19020.92,17349.25,17755.87,6600],["2024-05-14",17394.43,17394.43,17394.43,17394.43,1000],["2024-05-15",16355.28,16355.28,16310.1,16310.1,200],["2024-05-16",17846.24,17846.24,17394.43,17394.43,1100],["2024-05-17",17394.43,17394.43,17394.43,17394.43,1300],["2024-05-20",17213.71,17304.07,17213.71,17213.71,1400],["2024-05-21",17575.15,17575.15,17575.15,17575.15,100],["2024-05-22",17575.15,17575.15,17575.15,17575.15,0],["2024-05-23",17575.15,17575.15,17529.97,17529.97,300],["2024-05-24",17529.97,17529.97,17529.97,17529.97,100],["2024-05-27",17529.97,17801.05,16490.82,17801.05,1100],["2024-05-28",17394.43,17394.43,17394.43,17394.43,800],["2024-05-29",17394.43,17891.42,17394.43,17891.42,2500],["2024-05-30",17439.61,17439.61,17439.61,17439.61,100],["2024-05-31",17484.79,17484.79,17439.61,17439.61,1000],["2024-06-03",17439.61,17439.61,17439.61,17439.61,2200],["2024-06-04",17529.97,17620.33,17484.79,17620.33,500],["2024-06-05",17846.24,19156.47,17846.24,18749.84,4900],["2024-06-06",19382.37,19382.37,19201.65,19201.65,4200],["2024-06-07",18749.84,18749.84,18749.84,18749.84,100],["2024-06-10",19156.47,19156.47,18975.74,18975.74,1600],["2024-06-11",18975.74,18975.74,18298.04,18298.04,1600],["2024-06-12",19111.28,19111.28,19111.28,19111.28,100],["2024-06-13",19111.28,19111.28,19111.28,19111.28,0],["2024-06-14",19111.28,19111.28,19020.92,19020.92,300],["2024-06-17",19020.92,19020.92,19020.92,19020.92,0],["2024-06-18",17620.33,17620.33,17304.07,17620.33,108100],["2024-06-19",17891.42,18930.56,17620.33,18930.56,38800],["2024-06-20",19879.35,19879.35,17846.24,17891.42,11500],["2024-06-21",18072.14,18523.94,17846.24,17936.6,12400],["2024-06-24",17891.42,18298.04,17891.42,17981.78,5900],["2024-06-25",18026.96,18298.04,17981.78,18252.86,69600],["2024-06-26",19879.35,19879.35,18072.14,18117.32,167404],["2024-06-27",18117.32,18433.58,17981.78,18026.96,31118],["2024-06-28",18026.96,18162.5,18026.96,18072.14,7400],["2024-07-01",18072.14,18072.14,18072.14,18072.14,4800],["2024-07-02",18117.32,18117.32,18072.14,18117.32,444592],["2024-07-03",18774.42,18774.42,18070.38,18774.42,16000],["2024-07-04",18539.74,18539.74,18305.06,18305.06,9500],["2024-07-05",18305.06,18398.93,18305.06,18398.93,1900],["2024-07-08",18398.93,18398.93,18305.06,18305.06,6900],["2024-07-09",18305.06,18305.06,18070.38,18305.06,23700],["2024-07-10",18070.38,18352.0,18070.38,18352.0,1500],["2024-07-11",18352.0,18352.0,18305.06,18305.06,3300],["2024-07-12",18305.06,18305.06,18305.06,18305.06,100],["2024-07-15",18305.06,18774.42,18070.38,18258.13,4700],["2024-07-16",18305.06,18774.42,18305.06,18586.68,5600],["2024-07-17",18539.74,18539.74,18539.74,18539.74,400],["2024-07-18",18539.74,18727.49,18539.74,18539.74,26300],["2024-07-19",18539.74,18774.42,18539.74,18774.42,400],["2024-07-22",18774.42,19009.1,18445.87,18774.42,41262],["2024-07-23",18586.68,18633.61,18586.68,18633.61,2000],["2024-07-24",18305.06,18680.55,18305.06,18539.74,9600],["2024-07-25",18539.74,18727.49,18539.74,18727.49,32102],["2024-07-26",18539.74,18539.74,18445.87,18445.87,200],["2024-07-29",18445.87,18445.87,18445.87,18445.87,1700],["2024-07-30",18305.06,18539.74,18305.06,18539.74,39596],["2024-07-31",18539.74,18539.74,18539.74,18539.74,0],["2024-08-01",18539.74,18539.74,18539.74,18539.74,0],["2024-08-02",18070.38,18164.25,18070.38,18164.25,200],["2024-08-05",18164.25,18539.74,17835.7,18305.06,41751],["2024-08-06",18070.38,18117.32,18070.38,18117.32,400],["2024-08-07",18305.06,18586.68,18305.06,18586.68,55048],["2024-08-08",18586.68,18586.68,18586.68,18586.68,0],["2024-08-09",18305.06,19056.04,18305.06,19056.04,57200],["2024-08-12",18586.68,18868.29,18586.68,18868.29,7500],["2024-08-13",16990.85,20182.5,16990.85,19619.27,29600],["2024-08-14",19431.53,19619.27,19102.97,19102.97,5900],["2024-08-15",18774.42,19102.97,18774.42,19102.97,2300],["2024-08-16",19009.1,19102.97,19009.1,19056.04,10500],["2024-08-19",19056.04,19056.04,19056.04,19056.04,4000],["2024-08-20",19243.78,19243.78,19243.78,19243.78,100],["2024-08-21",19243.78,19243.78,19196.85,19243.78,1700],["2024-08-22",18586.68,19243.78,18586.68,19243.78,10900],["2024-08-23",19243.78,19243.78,19243.78,19243.78,0],["2024-08-26",19243.78,19243.78,19243.78,19243.78,0],["2024-08-27",18774.42,19243.78,18774.42,19243.78,38906],["2024-08-28",19243.78,19243.78,19243.78,19243.78,1200],["2024-08-29",19478.46,19478.46,19009.1,19009.1,2900],["2024-08-30",18586.68,20182.5,18586.68,20182.5,200],["2024-09-04",18164.25,19102.97,18164.25,19102.97,40528],["2024-09-05",19102.97,19102.97,19102.97,19102.97,0],["2024-09-06",19009.1,19290.72,19009.1,19102.97,4200],["2024-09-09",19102.97,19243.78,19102.97,19243.78,33825],["2024-09-10",19243.78,19713.14,19243.78,19525.4,12900],["2024-09-11",19525.4,19525.4,19525.4,19525.4,0],["2024-09-12",18352.0,19713.14,18352.0,19713.14,30330],["2024-09-13",19666.21,19713.14,19666.21,19713.14,500],["2024-09-16",18305.06,19666.21,18305.06,19666.21,1300],["2024-09-17",18774.42,18774.42,18774.42,18774.42,1500],["2024-09-18",18774.42,18774.42,18774.42,18774.42,1200],["2024-09-19",18774.42,18868.29,18774.42,18868.29,1200],["2024-09-20",18821.36,19243.78,18821.36,19009.1,8500],["2024-09-23",18868.29,19196.85,18868.29,19196.85,6200],["2024-09-24",19196.85,19196.85,19196.85,19196.85,0],["2024-09-25",19009.1,19243.78,19009.1,19243.78,3300],["2024-09-26",19243.78,19478.46,19243.78,19478.46,4300],["2024-09-27",19478.46,19478.46,19478.46,19478.46,0],["2024-09-30",19243.78,19243.78,19243.78,19243.78,100],["2024-10-01",20157.86,20157.86,20157.86,20157.86,100],["2024-10-02",20157.86,20157.86,20157.86,20157.86,100],["2024-10-03",19724.88,19965.42,19724.88,19724.88,11000],["2024-10-04",19724.88,19821.1,19724.88,19821.1,2100],["2024-10-07",19821.1,19821.1,19821.1,19821.1,0],["2024-10-08",19724.88,19772.99,19724.88,19772.99,322396],["2024-10-09",19628.66,19772.99,19628.66,19676.77,103100],["2024-10-10",19965.42,19965.42,19965.42,19965.42,14192],["2024-10-11",19532.44,19532.44,19484.33,19484.33,163396],["2024-10-14",19724.88,19724.88,19724.88,19724.88,11300],["2024-10-15",19724.88,19724.88,19724.88,19724.88,0],["2024-10-16",19724.88,19724.88,19724.88,19724.88,0],["2024-10-17",19676.77,19676.77,19532.44,19532.44,1600],["2024-10-18",19532.44,19532.44,19532.44,19532.44,0],["2024-10-21",19532.44,19532.44,19532.44,19532.44,0],["2024-10-22",19724.88,19724.88,19676.77,19676.77,46766],["2024-10-23",19628.66,19628.66,19388.11,19388.11,3000],["2024-10-24",19628.66,19628.66,19628.66,19628.66,500],["2024-10-25",19580.55,19580.55,19580.55,19580.55,300],["2024-10-28",19484.33,19532.44,19243.78,19243.78,340400],["2024-10-29",19291.89,19291.89,19243.78,19243.78,1000],["2024-10-30",19243.78,19243.78,19243.78,19243.78,0],["2024-10-31",19243.78,19291.89,19243.78,19291.89,700],["2024-11-01",19340.0,19484.33,19340.0,19388.11,5100],["2024-11-04",19243.78,19388.11,19243.78,19388.11,2500],["2024-11-05",19484.33,19484.33,19291.89,19291.89,3200],["2024-11-06",19291.89,19291.89,19291.89,19291.89,11000],["2024-11-07",19291.89,19291.89,19291.89,19291.89,0],["2024-11-08",19291.89,19484.33,19291.89,19484.33,12700],["2024-11-11",19340.0,19484.33,19340.0,19484.33,21500],["2024-11-12",19340.0,19484.33,19291.89,19484.33,42400],["2024-11-13",19243.78,19291.89,19243.78,19291.89,1300],["2024-11-14",19051.34,19291.89,19051.34,19291.89,20000],["2024-11-15",19051.34,19291.89,19051.34,19243.78,6400],["2024-11-18",19195.67,19243.78,19099.45,19099.45,4000],["2024-11-19",19147.56,19340.0,19147.56,19340.0,20400],["2024-11-20",19195.67,19243.78,19147.56,19243.78,3000],["2024-11-21",19099.45,19195.67,19051.34,19147.56,6100],["2024-11-22",19099.45,19195.67,19099.45,19195.67,400],["2024-11-25",19147.56,19147.56,19003.24,19003.24,1100],["2024-11-26",18858.91,19051.34,18858.91,19051.34,500],["2024-11-27",19003.24,19051.34,18955.13,18955.13,900],["2024-11-28",19003.24,19003.24,19003.24,19003.24,100],["2024-11-29",19147.56,19147.56,19147.56,19147.56,1100],["2024-12-02",19147.56,19243.78,17271.29,19195.67,5300],["2024-12-03",19051.34,19436.22,19051.34,19436.22,4400],["2024-12-04",19243.78,19243.78,19243.78,19243.78,300],["2024-12-05",19243.78,19243.78,19243.78,19243.78,400],["2024-12-06",19676.77,19724.88,17319.4,19676.77,14600],["2024-12-09",19580.55,19580.55,19243.78,19243.78,1400],["2024-12-10",19243.78,19436.22,19243.78,19243.78,7100],["2024-12-11",18762.69,19484.33,18762.69,19291.89,12200],["2024-12-12",18858.91,19484.33,18858.91,19484.33,20900],["2024-12-13",19243.78,19340.0,19243.78,19340.0,200],["2024-12-16",19340.0,19388.11,19243.78,19388.11,2200],["2024-12-17",19388.11,19388.11,19243.78,19291.89,5300],["2024-12-18",19003.24,19724.88,19003.24,19724.88,19900],["2024-12-19",19676.77,19724.88,19676.77,19676.77,3600],["2024-12-20",19243.78,19243.78,19243.78,19243.78,1100],["2024-12-23",19243.78,19484.33,19243.78,19484.33,2100],["2024-12-24",19436.22,19676.77,19436.22,19484.33,3800],["2024-12-25",19291.89,19436.22,19291.89,19436.22,2000],["2024-12-26",19436.22,19436.22,19436.22,19436.22,0],["2024-12-27",19436.22,19532.44,19436.22,19436.22,3900],["2024-12-30",19436.22,19484.33,19436.22,19484.33,3600],["2024-12-31",19484.33,19484.33,19484.33,19484.33,400],["2025-01-02",19484.33,19484.33,19484.33,19484.33,3500],["2025-01-03",19484.33,19580.55,19484.33,19532.44,4100],["2025-01-06",19484.33,19484.33,19484.33,19484.33,200],["2025-01-07",19484.33,19580.55,19484.33,19580.55,1600],["2025-01-08",19580.55,19580.55,19580.55,19580.55,0],["2025-01-09",19484.33,19484.33,19484.33,19484.33,1300],["2025-01-10",19484.33,19484.33,19484.33,19484.33,0],["2025-01-13",19484.33,19484.33,19484.33,19484.33,100],["2025-01-14",19484.33,19676.77,19484.33,19532.44,5100],["2025-01-15",19532.44,19532.44,19532.44,19532.44,0],["2025-01-16",19676.77,19676.77,19484.33,19484.33,500],["2025-01-17",19484.33,19724.88,19484.33,19724.88,8000],["2025-01-20",19724.88,19724.88,19724.88,19724.88,100],["2025-01-21",19484.33,19628.66,19484.33,19628.66,600],["2025-01-22",19340.0,19340.0,19243.78,19243.78,3100],["2025-01-23",19291.89,19340.0,19291.89,19340.0,1800],["2025-01-24",19724.88,19724.88,19724.88,19724.88,300],["2025-02-03",19724.88,19724.88,19724.88,19724.88,3500],["2025-02-04",19436.22,19484.33,19436.22,19484.33,1100],["2025-02-05",19724.88,19821.1,19724.88,19724.88,5800],["2025-02-06",19965.42,20205.97,19965.42,19965.42,11100],["2025-02-07",19965.42,19965.42,19965.42,19965.42,4300],["2025-02-10",19965.42,20061.64,19724.88,20061.64,8700],["2025-02-11",20205.97,20205.97,20013.53,20013.53,700],["2025-02-12",20205.97,20205.97,20205.97,20205.97,1300],["2025-02-13",20205.97,20687.07,20205.97,20254.08,8200],["2025-02-14",20205.97,20254.08,20205.97,20254.08,300],["2025-02-17",20205.97,20350.3,20205.97,20350.3,3400],["2025-02-18",20350.3,20687.07,20350.3,20350.3,6900],["2025-02-19",20205.97,21071.94,18810.8,21071.94,16400],["2025-02-20",19580.55,20205.97,19580.55,20205.97,600],["2025-02-21",20205.97,20687.07,20205.97,20687.07,3100],["2025-02-24",20446.52,20687.07,20446.52,20687.07,2400],["2025-02-25",20687.07,20687.07,20687.07,20687.07,0],["2025-02-26",20542.74,20687.07,20542.74,20687.07,1400],["2025-02-27",21168.16,21168.16,20783.29,20783.29,3100],["2025-02-28",21168.16,21649.26,21120.05,21649.26,10400],["2025-03-03",21649.26,21649.26,21649.26,21649.26,0],["2025-03-04",21889.8,21889.8,21889.8,21889.8,100],["2025-03-05",21168.16,21168.16,21168.16,21168.16,1200],["2025-03-06",21649.26,21889.8,21456.82,21889.8,4300],["2025-03-07",21889.8,21889.8,21889.8,21889.8,0],["2025-03-10",21649.26,21649.26,21649.26,21649.26,200],["2025-03-11",21649.26,22130.35,21649.26,22130.35,3300],["2025-03-12",23044.43,23333.09,22370.9,23333.09,14900],["2025-03-13",23333.09,23429.31,23333.09,23429.31,32000],["2025-03-14",23573.63,23814.18,23429.31,23429.31,13100],["2025-03-17",23429.31,23429.31,23429.31,23429.31,2300],["2025-03-18",23429.31,23525.52,23429.31,23477.41,27800],["2025-03-19",23477.41,23477.41,23477.41,23477.41,1600],["2025-03-20",23477.41,23814.18,23477.41,23717.96,12500],["2025-03-21",23621.74,23717.96,23621.74,23717.96,1200],["2025-03-24",23910.4,24776.37,23910.4,24535.82,13000],["2025-03-25",24535.82,26989.4,22178.46,26989.4,27700],["2025-03-26",26989.4,26989.4,26989.4,26989.4,0],["2025-03-27",25257.46,27855.38,25016.92,25016.92,5200],["2025-03-28",24535.82,25305.57,24535.82,25305.57,2700],["2025-03-31",24535.82,24824.48,24535.82,24824.48,1700],["2025-04-01",25016.92,26219.65,25016.92,26219.65,4000],["2025-04-02",27374.28,27374.28,25738.56,25738.56,2400],["2025-04-03",24150.95,26412.09,24006.62,24006.62,4700],["2025-04-04",23814.18,25498.01,23525.52,25498.01,17000],["2025-04-08",25546.12,25546.12,25016.92,25016.92,500],["2025-04-09",25016.92,25016.92,24776.37,24776.37,400],["2025-04-10",24535.82,27229.95,24535.82,27229.95,33000],["2025-04-11",27229.95,27903.48,27229.95,27903.48,16300],["2025-04-14",27999.7,29106.22,27999.7,29106.22,21900],["2025-04-15",29106.22,29106.22,29106.22,29106.22,5000],["2025-04-16",26412.09,26412.09,26412.09,26412.09,300],["2025-04-17",25979.11,25979.11,25931.0,25931.0,1600],["2025-04-18",25931.0,25931.0,25931.0,25931.0,0],["2025-04-21",25449.9,25449.9,25449.9,25449.9,900],["2025-04-22",27855.38,27903.48,27422.39,27903.48,3700],["2025-04-23",27903.48,27903.48,27903.48,27903.48,0],["2025-04-24",27903.48,27903.48,27903.48,27903.48,0],["2025-04-25",27903.48,27903.48,25979.11,25979.11,2100],["2025-04-28",25979.11,25979.11,25979.11,25979.11,100],["2025-04-29",25498.01,25498.01,25498.01,25498.01,300],["2025-05-05",25498.01,25498.01,25498.01,25498.01,0],["2025-05-06",27422.39,27422.39,25498.01,25498.01,500],["2025-05-07",25546.12,25546.12,25546.12,25546.12,600],["2025-05-08",26941.3,26941.3,25498.01,25498.01,3400],["2025-05-09",26700.75,26700.75,26700.75,26700.75,1300],["2025-05-12",26460.2,26700.75,26460.2,26700.75,900],["2025-05-13",26700.75,26700.75,26700.75,26700.75,0],["2025-05-14",27181.84,27422.39,27181.84,27422.39,2200],["2025-05-15",27422.39,27422.39,27422.39,27422.39,100],["2025-05-16",26460.2,26460.2,26460.2,26460.2,300],["2025-05-19",27422.39,27422.39,26460.2,26460.2,600],["2025-05-20",26460.2,26460.2,26460.2,26460.2,0],["2025-05-21",26460.2,26460.2,26460.2,26460.2,200],["2025-05-22",26460.2,26460.2,26460.2,26460.2,0],["2025-05-23",26460.2,26460.2,26460.2,26460.2,100],["2025-05-26",26460.2,26460.2,26460.2,26460.2,0],["2025-05-27",26460.2,26460.2,25738.56,25738.56,600],["2025-05-28",25738.56,25738.56,25738.56,25738.56,0],["2025-05-29",25979.11,25979.11,25786.67,25979.11,1000],["2025-05-30",25594.23,25594.23,25594.23,25594.23,100],["2025-06-02",25257.46,25257.46,24054.73,24054.73,13500],["2025-06-03",24054.73,24054.73,24054.73,24054.73,400],["2025-06-04",24054.73,24054.73,24054.73,24054.73,500],["2025-06-05",24054.73,24054.73,24054.73,24054.73,100],["2025-06-06",24054.73,24054.73,24054.73,24054.73,4800],["2025-06-09",24102.84,24102.84,24054.73,24054.73,1000],["2025-06-10",24295.28,25016.92,24295.28,25016.92,2500],["2025-06-11",25016.92,25016.92,25016.92,25016.92,0],["2025-06-12",25498.01,26460.2,25498.01,26460.2,3000],["2025-06-13",26460.2,26460.2,25498.01,25498.01,500],["2025-06-16",26460.2,26700.75,25979.11,26700.75,5100],["2025-06-17",27374.28,27374.28,26748.86,26748.86,3900],["2025-06-18",27374.28,29394.88,27374.28,29394.88,14400],["2025-06-19",29394.88,31271.15,29394.88,29875.97,4000],["2025-06-20",31271.15,32714.43,30549.5,31463.58,12200],["2025-06-23",31511.69,31511.69,28865.67,31463.58,6000],["2025-06-24",29635.43,30549.5,29442.99,30549.5,2900],["2025-06-25",30549.5,30549.5,29635.43,29635.43,9300],["2025-06-26",28865.67,29827.86,28240.25,29587.32,4100],["2025-06-27",29587.32,29827.86,28865.67,29827.86,3200],["2025-06-30",30068.41,30790.05,30068.41,30597.61,10000],["2025-07-01",30549.5,31126.82,30549.5,31126.82,5400],["2025-07-02",31271.15,31271.15,30645.72,30645.72,8500],["2025-07-03",31126.82,31126.82,30838.16,30838.16,2300],["2025-07-04",31223.04,31992.79,31223.04,31271.15,10500],["2025-07-07",31752.24,34157.71,31752.24,34157.71,20300],["2025-07-08",34157.71,34157.71,32954.98,33195.52,18800],["2025-07-09",33388.52,36476.48,33388.52,36379.98,22500],["2025-07-10",36379.98,36379.98,35704.49,35704.49,6700],["2025-07-11",35704.49,35704.49,34739.5,34836.0,13600],["2025-07-14",34836.0,34932.5,33871.02,34643.0,5000],["2025-07-15",34546.51,34643.0,33388.52,33388.52,5700],["2025-07-16",33388.52,33388.52,32809.53,33388.52,300],["2025-07-17",33388.52,33388.52,32713.03,32809.53,5600],["2025-07-18",33292.02,33774.52,33292.02,33774.52,3900],["2025-07-21",33774.52,33774.52,33292.02,33292.02,2500],["2025-07-22",33195.52,33195.52,31844.54,31844.54,5300],["2025-07-23",31651.55,32134.04,31651.55,32134.04,4800],["2025-07-24",33774.52,33774.52,32134.04,32809.53,1400],["2025-07-25",32809.53,32809.53,31651.55,32809.53,900],["2025-07-28",32809.53,32809.53,32134.04,32423.54,1800],["2025-07-29",32423.54,32423.54,31265.55,31265.55,4200],["2025-07-30",31362.05,31362.05,30011.07,31169.05,175100],["2025-07-31",30397.06,30493.56,30397.06,30397.06,1200],["2025-08-01",30397.06,31844.54,30397.06,30590.06,600],["2025-08-04",30397.06,30590.06,30397.06,30590.06,1600],["2025-08-05",30397.06,30976.06,30397.06,30879.56,4300],["2025-08-06",32134.04,32230.54,32134.04,32134.04,2300],["2025-08-07",35029.0,35029.0,33581.52,33774.52,3300],["2025-08-08",33774.52,33774.52,33774.52,33774.52,0],["2025-08-11",32037.54,32906.03,32037.54,32327.04,1100],["2025-08-12",31844.54,32327.04,31844.54,32327.04,200],["2025-08-13",32230.54,32230.54,31748.05,32230.54,1900],["2025-08-14",31265.55,31844.54,31169.05,31844.54,1200],["2025-08-15",31844.54,31844.54,31844.54,31844.54,100],["2025-08-18",31362.05,31555.05,30493.56,30493.56,1800],["2025-08-19",30879.56,30879.56,30493.56,30493.56,2200],["2025-08-20",30493.56,30493.56,30397.06,30493.56,1000],["2025-08-21",30879.56,30879.56,30879.56,30879.56,1300],["2025-08-22",30783.06,31072.56,30493.56,31072.56,1200],["2025-08-25",31072.56,31072.56,31072.56,31072.56,0],["2025-08-26",31362.05,31362.05,31362.05,31362.05,200],["2025-08-27",30397.06,31362.05,30397.06,31362.05,3500],["2025-08-28",30397.06,30879.56,28949.59,29046.08,21200],["2025-08-29",29046.08,29914.57,27984.6,29046.08,9200],["2025-09-03",28949.59,29046.08,28563.59,28949.59,9200],["2025-09-04",28949.59,29721.57,28949.59,28949.59,4700],["2025-09-05",28949.59,29142.58,28949.59,28949.59,7700],["2025-09-08",28949.59,29046.08,28949.59,28949.59,6700],["2025-09-09",29046.08,29046.08,28949.59,29046.08,11300],["2025-09-10",29142.58,29432.08,29142.58,29142.58,6600],["2025-09-11",29142.58,29432.08,29142.58,29335.58,6100],["2025-09-12",29335.58,29528.58,29335.58,29528.58,1300],["2025-09-15",29721.57,29914.57,29528.58,29914.57,6700],["2025-09-16",30590.06,30590.06,30300.57,30397.06,3500],["2025-09-17",30493.56,30879.56,30397.06,30397.06,4700],["2025-09-18",30590.06,30590.06,30493.56,30493.56,10400],["2025-09-19",30493.56,30493.56,30493.56,30493.56,2500],["2025-09-22",30493.56,30879.56,30493.56,30879.56,15700],["2025-09-23",30879.56,31272.93,30879.56,30879.56,3800],["2025-09-24",31469.61,31862.98,31174.59,31174.59,17900],["2025-09-25",31371.27,31371.27,31272.93,31272.93,7600],["2025-09-26",31272.93,31272.93,30486.19,30486.19,800],["2025-09-29",30486.19,30584.53,30486.19,30584.53,3200],["2025-09-30",30584.53,30584.53,30584.53,30584.53,600],["2025-10-01",30584.53,30584.53,30584.53,30584.53,0],["2025-10-02",30977.9,30977.9,30584.53,30584.53,10000],["2025-10-03",30584.53,30682.87,30584.53,30682.87,2400],["2025-10-06",30682.87,31764.64,30682.87,31076.24,5500],["2025-10-07",31174.59,31174.59,31076.24,31076.24,2400],["2025-10-08",31076.24,31076.24,30289.5,30486.19,4700],["2025-10-09",30977.9,30977.9,30977.9,30977.9,500],["2025-10-10",31076.24,31076.24,30977.9,30977.9,2700],["2025-10-13",30977.9,30977.9,30977.9,30977.9,300],["2025-10-14",30977.9,31961.33,30486.19,31862.98,5300],["2025-10-15",31862.98,32453.04,31862.98,32453.04,13600],["2025-10-16",32453.04,34518.23,32453.04,34518.23,11400],["2025-10-17",34518.23,34518.23,33928.18,34419.89,10200],["2025-10-20",34419.89,34419.89,33043.09,33239.78,5900],["2025-10-21",33239.78,33436.46,33239.78,33436.46,10500],["2025-10-22",34911.6,34911.6,34911.6,34911.6,100],["2025-10-23",33436.46,33436.46,33436.46,33436.46,1100],["2025-10-24",34813.26,34911.6,34813.26,34911.6,2300],["2025-10-27",34419.89,34419.89,34419.89,34419.89,3400],["2025-10-28",34518.23,34518.23,34419.89,34419.89,1100],["2025-10-29",34518.23,34518.23,34419.89,34419.89,1900],["2025-10-30",34419.89,34616.57,34419.89,34616.57,700],["2025-10-31",34616.57,34616.57,34419.89,34419.89,8200],["2025-11-03",34419.89,34419.89,34419.89,34419.89,0],["2025-11-04",34518.23,34813.26,34419.89,34714.92,2400],["2025-11-05",34714.92,34813.26,34616.57,34616.57,1600],["2025-11-06",34911.6,34911.6,34911.6,34911.6,800],["2025-11-07",34518.23,34518.23,34419.89,34419.89,2100],["2025-11-10",34419.89,34616.57,34419.89,34616.57,2700],["2025-11-11",34616.57,34616.57,34616.57,34616.57,100],["2025-11-12",34714.92,35403.31,34518.23,34518.23,1100],["2025-11-13",34518.23,34518.23,34518.23,34518.23,0],["2025-11-14",34518.23,34518.23,34518.23,34518.23,600],["2025-11-17",34419.89,34419.89,34419.89,34419.89,300],["2025-11-18",34419.89,34419.89,34419.89,34419.89,100],["2025-11-19",34419.89,34518.23,34419.89,34518.23,1000],["2025-11-20",34518.23,34518.23,34419.89,34419.89,2100],["2025-11-21",34419.89,34419.89,34419.89,34419.89,0],["2025-11-24",34419.89,34419.89,34419.89,34419.89,100],["2025-11-25",34419.89,34419.89,34419.89,34419.89,0],["2025-11-26",34419.89,34419.89,34419.89,34419.89,200],["2025-11-27",34419.89,34419.89,34419.89,34419.89,0],["2025-11-28",34419.89,34419.89,34419.89,34419.89,1100],["2025-12-01",34419.89,34419.89,34419.89,34419.89,0],["2025-12-02",34419.89,34419.89,34419.89,34419.89,0],["2025-12-03",33731.49,34419.89,33731.49,34419.89,2200],["2025-12-04",34223.2,34223.2,34223.2,34223.2,1000],["2025-12-05",34223.2,34223.2,34223.2,34223.2,0],["2025-12-08",33731.49,34419.89,33731.49,34419.89,1200],["2025-12-09",34419.89,34419.89,34419.89,34419.89,0],["2025-12-10",34419.89,34419.89,33928.18,33928.18,400],["2025-12-11",33928.18,33928.18,33731.49,33731.49,800],["2025-12-12",34223.2,34419.89,33829.83,34223.2,2600],["2025-12-15",34223.2,34223.2,34223.2,34223.2,0],["2025-12-16",34223.2,34223.2,34223.2,34223.2,1000],["2025-12-17",34223.2,35009.94,34223.2,34911.6,15200],["2025-12-18",34911.6,35009.94,34616.57,34616.57,3700],["2025-12-19",34714.92,34714.92,34714.92,34714.92,3000],["2025-12-22",35108.29,35206.63,35108.29,35206.63,1000],["2025-12-23",35304.97,35403.31,35304.97,35403.31,9400],["2025-12-24",35403.31,35403.31,35403.31,35403.31,100],["2025-12-25",35796.69,35796.69,35403.31,35403.31,1600],["2025-12-26",35403.31,35403.31,35403.31,35403.31,3600],["2025-12-29",35304.97,35403.31,35009.94,35403.31,1200],["2025-12-30",35304.97,35501.66,34911.6,34911.6,6100],["2025-12-31",34911.6,34911.6,34911.6,34911.6,100],["2026-01-05",35108.29,35304.97,35108.29,35304.97,5200],["2026-01-06",35403.31,35501.66,35403.31,35403.31,5100],["2026-01-07",35403.31,35403.31,35009.94,35009.94,3900],["2026-01-08",34911.6,35009.94,34911.6,35009.94,3300],["2026-01-09",35403.31,35600.0,35403.31,35403.31,9300],["2026-01-12",35403.31,35403.31,35403.31,35403.31,2300],["2026-01-13",35403.31,35796.69,35403.31,35796.69,6600],["2026-01-14",35895.03,35895.03,35895.03,35895.03,4100],["2026-01-15",36878.45,36878.45,36681.77,36878.45,8400],["2026-01-16",37370.17,37370.17,36386.74,36386.74,3000],["2026-01-19",37173.48,37173.48,37173.48,37173.48,100],["2026-01-20",39828.73,39828.73,37861.88,39238.67,1800],["2026-01-21",38353.59,38353.59,38353.59,38353.59,100],["2026-01-22",37370.17,37370.17,37370.17,37370.17,200],["2026-01-23",35009.94,38353.59,35009.94,38255.25,5100],["2026-01-26",38648.62,38648.62,38353.59,38353.59,35000],["2026-01-27",38746.96,38746.96,38746.96,38746.96,35000],["2026-01-28",38943.65,38943.65,38845.3,38845.3,700],["2026-01-29",39337.02,39337.02,39041.99,39041.99,20200],["2026-01-30",39041.99,42877.35,39041.99,39041.99,2100],["2026-02-02",39337.02,39337.02,39238.67,39238.67,3300],["2026-02-03",38845.3,41008.84,38845.3,41008.84,5600],["2026-02-04",41303.87,41303.87,38746.96,39238.67,11700],["2026-02-05",39041.99,40222.1,38845.3,40025.41,2100],["2026-02-06",41303.87,41303.87,38845.3,38943.65,2000],["2026-02-09",38451.93,38451.93,38451.93,38451.93,100],["2026-02-10",40025.41,40025.41,38451.93,39828.73,1300],["2026-02-11",40812.15,40812.15,39730.39,39730.39,200],["2026-02-12",36878.45,36878.45,36878.45,36878.45,100],["2026-02-13",40123.76,40123.76,38255.25,38255.25,9700],["2026-02-23",38845.3,38845.3,38845.3,38845.3,100],["2026-02-24",37370.17,38255.25,36681.77,38156.91,1700],["2026-02-25",37861.88,37861.88,37861.88,37861.88,100],["2026-02-26",36583.43,38353.59,36583.43,37763.54,2100],["2026-02-27",36583.43,36976.8,36583.43,36976.8,400],["2026-03-02",37861.88,37861.88,37370.17,37370.17,900],["2026-03-03",36485.08,37468.51,36485.08,37468.51,400],["2026-03-04",36878.45,36878.45,36681.77,36681.77,1600],["2026-03-05",36878.45,36878.45,36681.77,36681.77,2500],["2026-03-06",37271.82,37271.82,36485.08,36485.08,2600],["2026-03-09",36681.77,36681.77,33928.18,33928.18,2400],["2026-03-10",33928.18,34518.23,33928.18,34419.89,14700],["2026-03-11",34518.23,34518.23,34518.23,34518.23,100],["2026-03-12",34518.23,34518.23,34518.23,34518.23,100],["2026-03-13",34518.23,37960.22,34518.23,34714.92,900],["2026-03-16",35403.31,35403.31,35206.63,35206.63,600],["2026-03-17",35403.31,35501.66,35403.31,35501.66,5100],["2026-03-18",35501.66,35600.0,35501.66,35600.0,300],["2026-03-19",35501.66,35796.69,35501.66,35796.69,700],["2026-03-20",35796.69,36878.45,35796.69,35895.03,2300],["2026-03-23",34714.92,34714.92,33534.81,33928.18,3100],["2026-03-24",37173.48,37173.48,34714.92,34714.92,200],["2026-03-25",34813.26,34813.26,34714.92,34813.26,1200],["2026-03-26",35796.69,35796.69,35796.69,35796.69,300],["2026-03-27",35796.69,36386.74,35796.69,36386.74,600],["2026-03-30",36288.4,36288.4,35895.03,35895.03,700],["2026-03-31",35796.69,36190.06,35796.69,36190.06,700],["2026-04-01",36190.06,36190.06,36091.71,36091.71,400],["2026-04-02",36091.71,36091.71,35501.66,35501.66,2700],["2026-04-03",35501.66,35501.66,34813.26,34813.26,2300],["2026-04-06",35600.0,35600.0,35403.31,35403.31,3100],["2026-04-07",35501.66,35501.66,35501.66,35501.66,300],["2026-04-08",36681.77,36681.77,35403.31,35501.66,3200],["2026-04-09",34518.23,36288.4,34518.23,36288.4,400],["2026-04-10",34714.92,34911.6,34616.57,34911.6,2900],["2026-04-13",35304.97,35304.97,35304.97,35304.97,900],["2026-04-14",35304.97,35403.31,35304.97,35403.31,4000],["2026-04-15",35403.31,35403.31,35403.31,35403.31,0],["2026-04-16",34616.57,35206.63,34616.57,35206.63,2000],["2026-04-17",35403.31,35403.31,35403.31,35403.31,2100],["2026-04-20",35501.66,35501.66,35501.66,35501.66,100],["2026-04-21",35403.31,36190.06,35403.31,35403.31,13000],["2026-04-22",35403.31,35403.31,35403.31,35403.31,3400],["2026-04-23",35403.31,35403.31,35403.31,35403.31,1500],["2026-04-24",35403.31,35403.31,35403.31,35403.31,400],["2026-04-28",35698.34,35698.34,35403.31,35403.31,7100],["2026-04-29",35403.31,35403.31,35403.31,35403.31,0],["2026-05-04",35403.31,35993.37,35403.31,35895.03,13100],["2026-05-05",35895.03,35895.03,35895.03,35895.03,1500],["2026-05-06",35600.0,35600.0,35600.0,35600.0,1600],["2026-05-07",35600.0,35698.34,34321.55,35600.0,5000],["2026-05-08",35403.31,35600.0,35403.31,35600.0,500],["2026-05-11",35501.66,35501.66,35403.31,35403.31,5300],["2026-05-12",35403.31,35403.31,35403.31,35403.31,0],["2026-05-13",35501.66,35600.0,35501.66,35600.0,1800],["2026-05-14",36100.0,36100.0,36100.0,36100.0,100],["2026-05-15",36100.0,36100.0,36100.0,36100.0,100],["2026-05-18",35100.0,35100.0,32600.0,32600.0,2000],["2026-05-19",35700.0,35700.0,35400.0,35500.0,2700],["2026-05-20",35700.0,35700.0,35700.0,35700.0,100],["2026-05-21",35700.0,35700.0,35700.0,35700.0,0],["2026-05-22",35700.0,35700.0,35700.0,35700.0,200],["2026-05-25",35000.0,35000.0,35000.0,35000.0,200],["2026-05-26",35300.0,35300.0,35100.0,35100.0,5100],["2026-05-27",35000.0,35000.0,34500.0,34800.0,1800],["2026-05-28",35100.0,35100.0,34800.0,34800.0,3700],["2026-05-29",35000.0,35100.0,35000.0,35100.0,4400],["2026-06-01",35100.0,35100.0,35100.0,35100.0,1500],["2026-06-02",34500.0,35000.0,34500.0,35000.0,3300],["2026-06-03",34600.0,35100.0,33900.0,35100.0,9300],["2026-06-04",36600.0,36600.0,35100.0,35100.0,2100],["2026-06-05",35100.0,35200.0,35100.0,35100.0,4000],["2026-06-08",35100.0,35100.0,35100.0,35100.0,3300],["2026-06-09",34500.0,35000.0,34500.0,35000.0,10100],["2026-06-10",34100.0,34900.0,33900.0,34900.0,10400],["2026-06-11",33800.0,38300.0,33800.0,38300.0,4500],["2026-06-12",38300.0,38300.0,34600.0,34600.0,2900],["2026-06-15",34600.0,34600.0,34600.0,34600.0,100],["2026-06-16",35700.0,35700.0,35300.0,35300.0,700],["2026-06-17",35300.0,35300.0,35300.0,35300.0,0],["2026-06-18",35500.0,35600.0,35500.0,35600.0,400],["2026-06-19",35500.0,35500.0,35500.0,35500.0,1200],["2026-06-22",35500.0,35600.0,35500.0,35500.0,6000],["2026-06-23",35100.0,35500.0,35100.0,35300.0,2200],["2026-06-24",35300.0,35500.0,35300.0,35500.0,23500],["2026-06-25",35500.0,35500.0,35500.0,35500.0,5800],["2026-06-26",35600.0,36000.0,35600.0,35900.0,15900],["2026-06-29",35900.0,35900.0,35900.0,35900.0,26000],["2026-06-30",35500.0,35500.0,35500.0,35500.0,100],["2026-07-01",35900.0,35900.0,35900.0,35900.0,600],["2026-07-02",35900.0,35900.0,35900.0,35900.0,100],["2026-07-03",35900.0,35900.0,35900.0,35900.0,100],["2026-07-06",36000.0,36000.0,35600.0,35600.0,9400],["2026-07-07",36000.0,36000.0,36000.0,36000.0,9300],["2026-07-08",36000.0,36000.0,36000.0,36000.0,0],["2026-07-09",36000.0,36000.0,36000.0,36000.0,0],["2026-07-10",35100.0,35900.0,35100.0,35900.0,1100],["2026-07-13",35800.0,35800.0,35800.0,35800.0,300],["2026-07-14",36000.0,36000.0,36000.0,36000.0,200],["2026-07-15",35900.0,35900.0,35800.0,35800.0,200],["2026-07-16",35900.0,35900.0,35900.0,35900.0,1000],["2026-07-17",35900.0,35900.0,35900.0,35900.0,0],["2026-07-20",35900.0,36000.0,35900.0,35900.0,4600],["2026-07-21",36000.0,36200.0,36000.0,36200.0,1100],["2026-07-22",35800.0,35900.0,35800.0,35900.0,1100],["2026-07-23",36000.0,36300.0,35900.0,36300.0,79400],["2026-07-24",35700.0,38900.0,35700.0,38900.0,200],["2026-07-27",38900.0,38900.0,38900.0,38900.0,0],["2026-07-28",38900.0,38900.0,38900.0,38900.0,500],["2026-07-29",38900.0,38900.0,38900.0,38900.0,0],["2026-07-30",36000.0,36000.0,36000.0,36000.0,3000],["2026-07-31",36000.0,36000.0,36000.0,36000.0,5600],["2026-08-03",36000.0,36100.0,36000.0,36100.0,2700],["2026-08-04",36100.0,36100.0,36100.0,36100.0,300],["2026-08-05",36100.0,36100.0,36100.0,36100.0,0],["2026-08-06",37700.0,37700.0,36100.0,36100.0,300],["2026-08-07",36100.0,36100.0,36100.0,36100.0,0],["2026-08-10",36500.0,36500.0,36500.0,36500.0,2400],["2026-08-11",36000.0,36000.0,36000.0,36000.0,1100],["2026-08-12",36000.0,36000.0,36000.0,36000.0,100],["2026-08-13",36000.0,36000.0,35200.0,35200.0,1600],["2026-08-14",35300.0,36000.0,35200.0,36000.0,600],["2026-08-17",36100.0,36100.0,36000.0,36000.0,1700],["2026-08-18",36100.0,36100.0,36100.0,36100.0,1000],["2026-08-19",36200.0,36200.0,36200.0,36200.0,100],["2026-08-20",36200.0,36200.0,36200.0,36200.0,100],["2026-08-21",36300.0,36300.0,36300.0,36300.0,800],["2026-08-24",36300.0,36300.0,36300.0,36300.0,300],["2026-08-25",38300.0,38300.0,38300.0,38300.0,3600],["2026-08-26",36000.0,36500.0,36000.0,36500.0,2700],["2026-08-27",36500.0,36500.0,36500.0,36500.0,600],["2026-08-28",36600.0,38100.0,36600.0,38100.0,7200],["2026-09-03",38100.0,38100.0,37900.0,38000.0,4200],["2026-09-04",36200.0,36800.0,36200.0,36800.0,1700],["2026-09-07",36200.0,36200.0,33600.0,36000.0,5600],["2026-09-08",36500.0,36500.0,36500.0,36500.0,1000],["2026-09-09",36000.0,36000.0,36000.0,36000.0,1100],["2026-09-10",34700.0,34700.0,33500.0,33500.0,300],["2026-09-11",33500.0,33500.0,33500.0,33500.0,0],["2026-09-14",34300.0,35000.0,34300.0,34900.0,2300],["2026-09-15",35600.0,35700.0,34600.0,34600.0,500],["2026-09-16",35000.0,35000.0,35000.0,35000.0,100],["2026-09-17",35000.0,35000.0,35000.0,35000.0,0],["2026-09-18",35300.0,35300.0,35300.0,35300.0,100],["2026-09-21",35300.0,35300.0,35300.0,35300.0,0],["2026-09-22",35300.0,35300.0,35300.0,35300.0,0],["2026-09-23",35300.0,35300.0,35300.0,35300.0,0],["2026-09-24",35200.0,35200.0,35100.0,35200.0,1200],["2026-09-25",35100.0,35100.0,35100.0,35100.0,900],["2026-09-28",35100.0,35100.0,35100.0,35100.0,1000],["2026-09-29",35000.0,35100.0,35000.0,35100.0,300],["2026-09-30",35100.0,35100.0,35100.0,35100.0,0],["2026-10-01",35100.0,35100.0,35100.0,35100.0,0],["2026-10-02",35100.0,35100.0,35100.0,35100.0,0],["2026-10-05",35900.0,36000.0,35900.0,36000.0,900],["2026-10-06",35100.0,35100.0,35100.0,35100.0,400],["2026-10-07",35100.0,35100.0,35100.0,35100.0,0],["2026-10-08",35100.0,35100.0,35100.0,35100.0,1000],["2026-10-09",35100.0,35100.0,35100.0,35100.0,0],["2026-10-12",35000.0,35200.0,34000.0,35200.0,400]]}