{"sym":"HLC","index":false,"bars":[["2009-03-05",4953.98,4953.98,4104.73,4529.35,4200],["2009-03-06",4529.35,4529.35,4529.35,4529.35,1000],["2009-03-09",4246.27,4246.27,4246.27,4246.27,500],["2009-03-10",4274.58,4274.58,3949.03,3949.03,900],["2009-03-11",4217.96,4217.96,3849.95,3849.95,3800],["2009-03-12",3949.03,3949.03,3680.1,3680.1,3000],["2009-03-13",3807.49,3807.49,3510.25,3510.25,7300],["2009-03-16",3312.09,3552.71,3312.09,3326.24,1200],["2009-03-17",3538.56,3538.56,3156.39,3538.56,1700],["2009-03-18",3538.56,3538.56,3538.56,3538.56,700],["2009-03-19",3680.1,3779.18,3609.33,3609.33,1100],["2009-03-20",3821.64,3821.64,3609.33,3609.33,1000],["2009-03-23",3538.56,3538.56,3538.56,3538.56,400],["2009-03-24",3397.02,3779.18,3397.02,3538.56,2200],["2009-03-25",3769.13,3769.13,3769.13,3769.13,1000],["2009-03-26",3783.97,3813.65,3783.97,3813.65,1000],["2009-03-27",4006.56,4006.56,4006.56,4006.56,700],["2009-03-30",4006.56,4006.56,4006.56,4006.56,0],["2009-03-31",3991.72,4080.76,3991.72,4080.76,2000],["2009-04-01",4051.08,4051.08,4051.08,4051.08,0],["2009-04-02",3769.13,3769.13,3769.13,3769.13,2000],["2009-04-03",3858.17,4006.56,3858.17,3932.36,2300],["2009-04-07",3635.58,3976.88,3635.58,3976.88,3400],["2009-04-08",3546.55,3546.55,3546.55,3546.55,800],["2009-04-09",3709.78,3709.78,3709.78,3709.78,600],["2009-04-10",3932.36,3962.04,3858.17,3858.17,1200],["2009-04-13",4154.95,4154.95,3783.97,3873.01,3200],["2009-04-14",3828.49,3843.33,3591.07,3591.07,2900],["2009-04-15",3739.46,3843.33,3739.46,3739.46,6200],["2009-04-16",3947.2,3947.2,3487.19,3709.78,1800],["2009-04-17",3561.39,3605.9,3561.39,3561.39,700],["2009-04-20",3323.96,3323.96,3323.96,3323.96,100],["2009-04-21",3101.37,3101.37,3101.37,3101.37,100],["2009-04-22",3309.12,3309.12,3309.12,3309.12,1000],["2009-04-23",3131.05,3131.05,3101.37,3131.05,2500],["2009-04-24",3323.96,3323.96,2908.47,2908.47,1200],["2009-04-27",3516.87,3516.87,3516.87,3516.87,100],["2009-04-28",3294.28,3294.28,3294.28,3294.28,2800],["2009-04-29",3086.54,3086.54,3071.7,3071.7,3200],["2009-05-04",3264.6,3279.44,3264.6,3264.6,900],["2009-05-05",3264.6,3264.6,3264.6,3264.6,1000],["2009-05-06",3413.0,3413.0,3413.0,3413.0,500],["2009-05-07",3234.93,3234.93,3234.93,3234.93,800],["2009-05-08",3249.77,3249.77,3012.34,3012.34,1000],["2009-05-11",2863.95,2863.95,2863.95,2863.95,1000],["2009-05-12",2878.79,3042.02,2878.79,3042.02,12600],["2009-05-13",3071.7,3071.7,2893.63,2893.63,13600],["2009-05-14",3086.54,3086.54,2834.27,2834.27,6100],["2009-05-15",3071.7,3071.7,3071.7,3071.7,100],["2009-05-18",3042.02,3042.02,2863.95,2863.95,300],["2009-05-19",3042.02,3042.02,2893.63,3042.02,3000],["2009-05-20",3145.89,3145.89,3145.89,3145.89,10300],["2009-05-21",3264.6,3338.8,3264.6,3264.6,15400],["2009-05-22",3279.44,3279.44,3190.41,3190.41,9600],["2009-05-25",3145.89,3383.32,3145.89,3338.8,7200],["2009-05-26",3190.41,3294.28,3190.41,3264.6,7600],["2009-05-27",3294.28,3427.83,3234.93,3427.83,41300],["2009-05-28",3487.19,3516.87,3413.0,3442.67,54800],["2009-05-29",3561.39,3561.39,3487.19,3487.19,2600],["2009-06-01",3516.87,3516.87,3487.19,3516.87,10200],["2009-06-02",3561.39,3561.39,3309.12,3472.35,17300],["2009-06-03",3413.0,3413.0,3264.6,3413.0,4500],["2009-06-04",3413.0,3413.0,3264.6,3383.32,20700],["2009-06-05",3442.67,3591.07,3442.67,3576.23,61000],["2009-06-08",3798.81,3798.81,3798.81,3798.81,6400],["2009-06-09",4051.08,4051.08,4006.56,4051.08,43100],["2009-06-10",4154.95,4154.95,3769.13,3769.13,10300],["2009-06-11",3828.49,3828.49,3680.1,3680.1,3600],["2009-06-12",3724.62,3739.46,3487.19,3531.71,14900],["2009-06-15",3487.19,3487.19,3368.48,3368.48,13300],["2009-06-16",3190.41,3190.41,3160.73,3160.73,8100],["2009-06-17",3175.57,3383.32,3175.57,3383.32,12800],["2009-06-18",3591.07,3605.9,3383.32,3383.32,21900],["2009-06-19",3368.48,3561.39,3368.48,3457.51,700],["2009-06-22",3279.44,3279.44,3175.57,3249.77,5500],["2009-06-23",3027.18,3056.86,3027.18,3027.18,7100],["2009-06-24",3234.93,3234.93,3234.93,3234.93,6000],["2009-06-25",3264.6,3264.6,3190.41,3190.41,7400],["2009-06-26",2982.66,3279.44,2982.66,3279.44,600],["2009-06-29",3116.21,3116.21,3116.21,3116.21,1000],["2009-06-30",2997.5,2997.5,2938.14,2938.14,5100],["2009-07-01",2819.43,2819.43,2819.43,2819.43,500],["2009-07-02",2700.72,2745.24,2700.72,2745.24,300],["2009-07-03",2671.04,2893.63,2671.04,2893.63,1100],["2009-07-06",2819.43,2863.95,2819.43,2863.95,9000],["2009-07-07",2819.43,2819.43,2819.43,2819.43,100],["2009-07-08",2819.43,2819.43,2819.43,2819.43,1200],["2009-07-09",2967.82,2967.82,2967.82,2967.82,100],["2009-07-10",2967.82,2967.82,2967.82,2967.82,0],["2009-07-13",3116.21,3116.21,2760.07,3101.37,1700],["2009-07-14",2804.59,2819.43,2804.59,2819.43,600],["2009-07-15",2819.43,2893.63,2819.43,2893.63,300],["2009-07-16",2893.63,2893.63,2789.75,2789.75,1200],["2009-07-17",2730.4,2730.4,2730.4,2730.4,800],["2009-07-20",2552.33,2552.33,2552.33,2552.33,1000],["2009-07-21",2715.56,2715.56,2418.78,2418.78,2200],["2009-07-22",2641.36,2641.36,2641.36,2641.36,300],["2009-07-23",2789.75,2804.59,2789.75,2804.59,2200],["2009-07-24",2982.66,2982.66,2685.88,2982.66,19600],["2009-07-27",2819.43,2819.43,2760.07,2760.07,1300],["2009-07-28",2967.82,2967.82,2893.63,2893.63,200],["2009-07-29",2760.07,2760.07,2745.24,2745.24,4000],["2009-07-30",2596.84,2789.75,2596.84,2626.52,1200],["2009-07-31",2641.36,2641.36,2582.01,2641.36,1900],["2009-08-03",2730.4,2789.75,2537.49,2789.75,1400],["2009-08-04",2774.91,2804.59,2774.91,2804.59,4400],["2009-08-05",2789.75,2789.75,2745.24,2745.24,700],["2009-08-06",2774.91,2774.91,2774.91,2774.91,0],["2009-08-07",2671.04,2819.43,2671.04,2819.43,3000],["2009-08-10",2715.56,2715.56,2567.17,2715.56,5700],["2009-08-11",2804.59,2834.27,2745.24,2834.27,154400],["2009-08-12",3027.18,3027.18,3012.34,3027.18,25300],["2009-08-13",3234.93,3234.93,3234.93,3234.93,19700],["2009-08-14",3234.93,3234.93,3012.34,3012.34,17300],["2009-08-17",2878.79,2878.79,2878.79,2878.79,29900],["2009-08-18",2819.43,2863.95,2819.43,2849.11,11600],["2009-08-19",3027.18,3042.02,2967.82,2982.66,23000],["2009-08-20",2834.27,2863.95,2834.27,2863.95,8200],["2009-08-21",2893.63,2893.63,2849.11,2849.11,14300],["2009-08-24",2893.63,2893.63,2819.43,2834.27,8100],["2009-08-25",2730.4,2819.43,2730.4,2819.43,6000],["2009-08-26",2819.43,2893.63,2819.43,2878.79,4400],["2009-08-27",3071.7,3071.7,2878.79,2878.79,4600],["2009-08-28",3012.34,3131.05,3012.34,3042.02,40400],["2009-08-31",3190.41,3190.41,2967.82,3101.37,43600],["2009-09-01",3116.21,3116.21,3042.02,3042.02,5400],["2009-09-03",2893.63,2967.82,2893.63,2967.82,300],["2009-09-04",2938.14,2938.14,2819.43,2819.43,4800],["2009-09-07",2745.24,2789.75,2745.24,2760.07,9200],["2009-09-08",2819.43,2819.43,2804.59,2819.43,11000],["2009-09-09",2893.63,2893.63,2819.43,2819.43,7500],["2009-09-10",2760.07,2774.91,2700.72,2774.91,8000],["2009-09-11",2774.91,2849.11,2774.91,2819.43,2100],["2009-09-14",2878.79,2893.63,2819.43,2834.27,14300],["2009-09-15",2878.79,2893.63,2834.27,2849.11,6200],["2009-09-16",2760.07,2834.27,2745.24,2834.27,10600],["2009-09-17",2760.07,2819.43,2760.07,2819.43,5600],["2009-09-18",2893.63,2893.63,2834.27,2863.95,8000],["2009-09-21",2967.82,3012.34,2819.43,2938.14,7700],["2009-09-22",2863.95,2863.95,2863.95,2863.95,2000],["2009-09-23",2819.43,2967.82,2819.43,2849.11,12600],["2009-09-24",2908.47,2908.47,2834.27,2893.63,1100],["2009-09-25",2849.11,2849.11,2849.11,2849.11,2000],["2009-09-28",2849.11,2863.95,2819.43,2819.43,8500],["2009-09-29",2834.27,2834.27,2819.43,2834.27,3400],["2009-09-30",2819.43,2819.43,2804.59,2819.43,5400],["2009-10-01",2804.59,2804.59,2804.59,2804.59,0],["2009-10-02",2745.24,2789.75,2656.2,2656.2,3000],["2009-10-05",2596.84,2789.75,2596.84,2789.75,300],["2009-10-06",2760.07,2804.59,2760.07,2804.59,3900],["2009-10-07",2834.27,2893.63,2789.75,2893.63,8700],["2009-10-08",2893.63,3027.18,2878.79,3027.18,12300],["2009-10-09",3190.41,3205.25,3190.41,3205.25,17400],["2009-10-12",3427.83,3427.83,3427.83,3427.83,7500],["2009-10-13",3665.26,3665.26,3635.58,3665.26,97400],["2009-10-14",3887.85,3887.85,3709.78,3887.85,63100],["2009-10-15",4051.08,4051.08,4006.56,4051.08,35400],["2009-10-16",4333.02,4333.02,3769.13,3932.36,26000],["2009-10-19",4006.56,4006.56,3828.49,3873.01,32400],["2009-10-20",3962.04,3976.88,3813.65,3917.53,13600],["2009-10-21",3932.36,3932.36,3783.97,3783.97,12200],["2009-10-22",3858.17,3858.17,3576.23,3709.78,15900],["2009-10-23",3932.36,3932.36,3576.23,3576.23,20100],["2009-10-26",3783.97,3783.97,3427.83,3427.83,7800],["2009-10-27",3234.93,3264.6,3234.93,3264.6,14500],["2009-10-28",3056.86,3457.51,3056.86,3457.51,25600],["2009-10-29",3576.23,3576.23,3413.0,3546.55,16200],["2009-10-30",3769.13,3769.13,3561.39,3561.39,8200],["2009-11-02",3620.74,3620.74,3457.51,3457.51,2600],["2009-11-03",3338.8,3694.94,3234.93,3234.93,13100],["2009-11-04",3234.93,3309.12,3234.93,3264.6,14000],["2009-11-05",3279.44,3457.51,3279.44,3457.51,7600],["2009-11-06",3546.55,3546.55,3383.32,3427.83,2800],["2009-11-09",3234.93,3234.93,3205.25,3234.93,5300],["2009-11-10",3427.83,3427.83,3220.09,3220.09,1000],["2009-11-11",3264.6,3264.6,3249.77,3264.6,2000],["2009-11-12",3294.28,3294.28,3294.28,3294.28,700],["2009-11-13",3071.7,3264.6,3071.7,3264.6,3600],["2009-11-16",3264.6,3264.6,3264.6,3264.6,3500],["2009-11-17",3145.89,3190.41,3145.89,3160.73,2200],["2009-11-18",3101.37,3264.6,2967.82,3264.6,12200],["2009-11-19",3116.21,3116.21,3116.21,3116.21,1800],["2009-11-20",3131.05,3131.05,3131.05,3131.05,2500],["2009-11-23",2952.98,3190.41,2952.98,3131.05,13700],["2009-11-24",2982.66,3220.09,2967.82,2967.82,9900],["2009-11-25",3249.77,3249.77,2834.27,2834.27,10800],["2009-11-26",3264.6,3264.6,2849.11,2849.11,7000],["2009-11-27",3353.64,3353.64,2938.14,3175.57,13300],["2009-11-30",3368.48,3368.48,2952.98,3160.73,10300],["2009-12-01",3457.51,3457.51,3175.57,3175.57,13400],["2009-12-02",3531.71,3531.71,3190.41,3190.41,7900],["2009-12-03",3680.1,3680.1,3205.25,3205.25,12800],["2009-12-04",3190.41,3665.26,3190.41,3190.41,11200],["2009-12-07",3175.57,3175.57,3175.57,3175.57,600],["2009-12-08",2967.82,2967.82,2967.82,2967.82,4800],["2009-12-09",2760.07,2760.07,2760.07,2760.07,3400],["2009-12-10",2567.17,2567.17,2567.17,2567.17,9000],["2009-12-11",2403.94,2700.72,2389.1,2389.1,12900],["2009-12-14",2596.84,2596.84,2389.1,2389.1,8300],["2009-12-15",2567.17,2567.17,2389.1,2389.1,3200],["2009-12-16",2448.45,2448.45,2374.26,2374.26,11500],["2009-12-17",2478.13,2478.13,2314.9,2463.29,3800],["2009-12-18",2507.81,2582.01,2507.81,2582.01,4900],["2009-12-21",2730.4,2730.4,2730.4,2730.4,3200],["2009-12-22",2908.47,2908.47,2671.04,2671.04,2000],["2009-12-23",2982.66,2982.66,2656.2,2656.2,2400],["2009-12-24",2952.98,2967.82,2611.68,2611.68,1500],["2009-12-25",2671.04,2804.59,2641.36,2789.75,19800],["2009-12-28",2819.43,2863.95,2671.04,2863.95,6500],["2009-12-29",2997.5,2997.5,2819.43,2938.14,27500],["2009-12-30",2952.98,2952.98,2952.98,2952.98,2000],["2009-12-31",2967.82,2967.82,2819.43,2849.11,9000],["2010-01-04",2908.47,3042.02,2908.47,3042.02,8200],["2010-01-05",2967.82,3145.89,2893.63,2893.63,4700],["2010-01-06",2760.07,2893.63,2760.07,2789.75,4400],["2010-01-07",2967.82,2967.82,2819.43,2819.43,5800],["2010-01-08",2656.2,2849.11,2656.2,2774.91,4900],["2010-01-11",2819.43,2819.43,2789.75,2789.75,1300],["2010-01-12",2819.43,2819.43,2745.24,2745.24,9500],["2010-01-13",2745.24,2819.43,2730.4,2819.43,4300],["2010-01-14",2967.82,2967.82,2893.63,2893.63,2500],["2010-01-15",2982.66,2982.66,2819.43,2819.43,2500],["2010-01-18",2671.04,2878.79,2656.2,2878.79,1700],["2010-01-19",2849.11,2849.11,2819.43,2834.27,600],["2010-01-20",2952.98,2952.98,2952.98,2952.98,100],["2010-01-21",2760.07,2760.07,2760.07,2760.07,1400],["2010-01-22",2819.43,2819.43,2760.07,2774.91,1700],["2010-01-25",2938.14,2938.14,2938.14,2938.14,100],["2010-01-26",2938.14,2938.14,2938.14,2938.14,0],["2010-01-27",3056.86,3056.86,2967.82,2967.82,2100],["2010-01-28",3071.7,3071.7,3071.7,3071.7,100],["2010-01-29",3116.21,3116.21,2938.14,3086.54,1000],["2010-02-01",3086.54,3086.54,3086.54,3086.54,0],["2010-02-02",3145.89,3145.89,2893.63,2923.31,7300],["2010-02-03",2878.79,2878.79,2878.79,2878.79,1000],["2010-02-04",2819.43,2967.82,2819.43,2967.82,26400],["2010-02-05",2819.43,2819.43,2819.43,2819.43,700],["2010-02-08",2819.43,2819.43,2819.43,2819.43,0],["2010-02-09",2819.43,2819.43,2819.43,2819.43,0],["2010-02-10",2819.43,2819.43,2819.43,2819.43,0],["2010-02-11",2819.43,2819.43,2819.43,2819.43,0],["2010-02-12",3012.34,3012.34,2997.5,2997.5,5500],["2010-02-22",3220.09,3220.09,3012.34,3012.34,200],["2010-02-23",3294.28,3294.28,2967.82,2967.82,1000],["2010-02-24",2878.79,3131.05,2878.79,3131.05,1100],["2010-02-25",2908.47,2908.47,2819.43,2819.43,1100],["2010-02-26",2760.07,3027.18,2715.56,2730.4,2900],["2010-03-01",2923.31,2923.31,2893.63,2923.31,800],["2010-03-02",2967.82,2967.82,2819.43,2819.43,3400],["2010-03-03",2938.14,2938.14,2760.07,2938.14,2600],["2010-03-04",3071.7,3116.21,3071.7,3116.21,2100],["2010-03-05",3042.02,3042.02,2893.63,2938.14,5500],["2010-03-08",3116.21,3116.21,2967.82,2967.82,200],["2010-03-09",3042.02,3042.02,3042.02,3042.02,200],["2010-03-10",3071.7,3116.21,2834.27,2834.27,1400],["2010-03-11",2878.79,2893.63,2878.79,2893.63,3100],["2010-03-12",2967.82,3086.54,2938.14,3086.54,21200],["2010-03-15",3175.57,3175.57,3012.34,3012.34,6300],["2010-03-16",3012.34,3012.34,3012.34,3012.34,0],["2010-03-17",2967.82,2967.82,2967.82,2967.82,1000],["2010-03-18",2952.98,2967.82,2952.98,2967.82,1500],["2010-03-19",2834.27,2849.11,2819.43,2849.11,15100],["2010-03-22",2967.82,2967.82,2893.63,2893.63,1100],["2010-03-23",2952.98,2952.98,2952.98,2952.98,500],["2010-03-24",2938.14,2938.14,2938.14,2938.14,1000],["2010-03-25",2789.75,2819.43,2789.75,2819.43,2200],["2010-03-26",2938.14,2938.14,2819.43,2878.79,6800],["2010-03-29",2952.98,2967.82,2952.98,2967.82,5100],["2010-03-30",2967.82,3101.37,2938.14,2952.98,10900],["2010-03-31",2952.98,2952.98,2819.43,2849.11,1700],["2010-04-01",2938.14,2938.14,2849.11,2923.31,8900],["2010-04-02",3023.53,3023.53,2878.79,2975.28,5800],["2010-04-05",2814.46,2814.46,2782.29,2782.29,2700],["2010-04-06",2975.28,2975.28,2894.87,2894.87,10000],["2010-04-07",2894.87,2975.28,2894.87,2894.87,2100],["2010-04-08",2975.28,2975.28,2734.04,2750.13,1900],["2010-04-09",2894.87,2959.2,2894.87,2959.2,8500],["2010-04-12",2959.2,2959.2,2894.87,2943.12,1200],["2010-04-13",2943.12,2943.12,2894.87,2894.87,200],["2010-04-14",2814.46,2846.62,2782.29,2846.62,3800],["2010-04-15",2846.62,2894.87,2830.54,2894.87,7400],["2010-04-16",2910.95,2975.28,2910.95,2959.2,3700],["2010-04-19",3007.45,3055.7,3007.45,3039.61,1800],["2010-04-20",3055.7,3103.94,3039.61,3039.61,3200],["2010-04-21",3055.7,3055.7,2927.04,3007.45,9400],["2010-04-22",3007.45,3055.7,2975.28,3055.7,4400],["2010-04-26",3103.94,3103.94,2975.28,2975.28,6100],["2010-04-27",2943.12,2943.12,2927.04,2927.04,300],["2010-04-28",2975.28,2975.28,2894.87,2975.28,7400],["2010-04-29",3039.61,3152.19,3039.61,3152.19,24000],["2010-05-04",3361.27,3361.27,3361.27,3361.27,4800],["2010-05-05",3586.42,3586.42,3457.76,3586.42,71000],["2010-05-06",3586.42,3811.58,3586.42,3811.58,42900],["2010-05-07",3538.17,3570.34,3457.76,3570.34,24700],["2010-05-10",3377.35,3377.35,3313.02,3377.35,9400],["2010-05-11",3136.11,3264.77,3103.94,3168.27,18200],["2010-05-12",3023.53,3023.53,2959.2,2975.28,20100],["2010-05-13",2878.79,3168.27,2878.79,3152.19,11900],["2010-05-14",3264.77,3264.77,3264.77,3264.77,5500],["2010-05-17",3280.85,3280.85,3280.85,3280.85,100],["2010-05-18",3071.78,3103.94,3055.7,3103.94,8200],["2010-05-19",3055.7,3055.7,2927.04,2927.04,2600],["2010-05-20",3007.45,3007.45,3007.45,3007.45,1000],["2010-05-21",2975.28,2975.28,2798.37,2814.46,10600],["2010-05-24",3007.45,3007.45,3007.45,3007.45,1700],["2010-05-25",3136.11,3168.27,3136.11,3168.27,3100],["2010-05-26",3200.44,3248.69,3184.36,3248.69,8600],["2010-05-27",2991.37,3248.69,2991.37,3248.69,5600],["2010-05-28",3136.11,3345.18,2975.28,2975.28,5800],["2010-05-31",2991.37,2991.37,2975.28,2975.28,3000],["2010-06-01",2991.37,2991.37,2846.62,2862.71,12300],["2010-06-02",2959.2,3055.7,2894.87,3055.7,3700],["2010-06-03",3023.53,3023.53,3023.53,3023.53,300],["2010-06-04",2894.87,2975.28,2894.87,2975.28,8400],["2010-06-07",2766.21,2830.54,2766.21,2830.54,4700],["2010-06-08",2862.71,2862.71,2830.54,2830.54,4700],["2010-06-09",2959.2,2959.2,2846.62,2878.79,4800],["2010-06-10",2894.87,2894.87,2894.87,2894.87,200],["2010-06-11",2862.71,2894.87,2846.62,2894.87,17700],["2010-06-14",2959.2,2959.2,2959.2,2959.2,100],["2010-06-15",2830.54,2846.62,2766.21,2846.62,2000],["2010-06-16",2943.12,2959.2,2943.12,2959.2,3100],["2010-06-17",2894.87,2894.87,2862.71,2878.79,4300],["2010-06-18",2878.79,2878.79,2878.79,2878.79,2000],["2010-06-21",2959.2,2959.2,2959.2,2959.2,100],["2010-06-22",2927.04,2927.04,2927.04,2927.04,100],["2010-06-23",3007.45,3007.45,2750.13,2975.28,800],["2010-06-24",2830.54,2894.87,2830.54,2894.87,4000],["2010-06-25",2878.79,2878.79,2878.79,2878.79,4400],["2010-06-28",2894.87,2975.28,2894.87,2975.28,12700],["2010-06-29",2894.87,2894.87,2862.71,2862.71,6000],["2010-06-30",2862.71,2894.87,2862.71,2894.87,500],["2010-07-01",2894.87,2894.87,2894.87,2894.87,200],["2010-07-02",2910.95,2927.04,2910.95,2927.04,14500],["2010-07-05",2975.28,2975.28,2975.28,2975.28,100],["2010-07-06",2814.46,2814.46,2814.46,2814.46,200],["2010-07-07",2750.13,2750.13,2750.13,2750.13,700],["2010-07-08",2878.79,2878.79,2878.79,2878.79,100],["2010-07-09",2927.04,2927.04,2927.04,2927.04,2100],["2010-07-12",2927.04,2927.04,2927.04,2927.04,200],["2010-07-13",2943.12,2943.12,2943.12,2943.12,1000],["2010-07-14",2959.2,2975.28,2959.2,2975.28,12000],["2010-07-15",3055.7,3055.7,3055.7,3055.7,100],["2010-07-16",2894.87,2894.87,2894.87,2894.87,1100],["2010-07-19",2894.87,2894.87,2894.87,2894.87,200],["2010-07-20",2894.87,3055.7,2894.87,3039.61,8800],["2010-07-21",3200.44,3200.44,3071.78,3168.27,30900],["2010-07-22",3152.19,3152.19,3055.7,3103.94,5400],["2010-07-23",3103.94,3136.11,3103.94,3136.11,7800],["2010-07-26",3216.52,3216.52,3071.78,3216.52,17900],["2010-07-27",3184.36,3216.52,3168.27,3184.36,9700],["2010-07-28",3055.7,3152.19,3055.7,3071.78,18400],["2010-07-29",3087.86,3087.86,3087.86,3087.86,0],["2010-07-30",3071.78,3136.11,3071.78,3136.11,2100],["2010-08-02",3120.03,3120.03,3120.03,3120.03,0],["2010-08-03",3232.61,3232.61,3232.61,3232.61,100],["2010-08-04",3007.45,3007.45,3007.45,3007.45,2100],["2010-08-05",3216.52,3216.52,2798.37,2814.46,9900],["2010-08-06",3007.45,3007.45,2814.46,2814.46,4600],["2010-08-09",3039.61,3055.7,2878.79,3039.61,3000],["2010-08-10",3103.94,3103.94,3103.94,3103.94,100],["2010-08-11",2894.87,2894.87,2894.87,2894.87,3900],["2010-08-12",3055.7,3055.7,2766.21,2766.21,2300],["2010-08-13",3023.53,3023.53,3023.53,3023.53,500],["2010-08-16",2862.71,3120.03,2862.71,3055.7,3700],["2010-08-17",3103.94,3103.94,3055.7,3055.7,600],["2010-08-18",2910.95,2910.95,2894.87,2894.87,2800],["2010-08-19",2991.37,2991.37,2991.37,2991.37,500],["2010-08-20",3039.61,3039.61,2782.29,2782.29,1000],["2010-08-23",2943.12,2943.12,2894.87,2894.87,1200],["2010-08-24",2734.04,2894.87,2717.96,2894.87,2400],["2010-08-25",2830.54,2830.54,2830.54,2830.54,500],["2010-08-26",2975.28,2975.28,2734.04,2878.79,2600],["2010-08-27",3007.45,3007.45,3007.45,3007.45,500],["2010-08-30",2943.12,2943.12,2862.71,2862.71,1100],["2010-08-31",3023.53,3023.53,2685.8,2846.62,7900],["2010-09-01",2830.54,2830.54,2766.21,2766.21,3500],["2010-09-06",2878.79,2878.79,2814.46,2814.46,1400],["2010-09-07",2927.04,2927.04,2653.63,2685.8,2800],["2010-09-08",2734.04,2814.46,2734.04,2814.46,3300],["2010-09-09",2734.04,2894.87,2734.04,2814.46,1800],["2010-09-10",2734.04,2734.04,2621.47,2621.47,13200],["2010-09-13",2589.3,2830.54,2589.3,2830.54,24800],["2010-09-14",2991.37,2991.37,2991.37,2991.37,24500],["2010-09-15",3200.44,3200.44,3055.7,3055.7,81700],["2010-09-16",2959.2,3023.53,2959.2,2959.2,10300],["2010-09-17",3120.03,3120.03,2830.54,2830.54,1900],["2010-09-20",2814.46,3007.45,2766.21,2782.29,27700],["2010-09-21",2782.29,2814.46,2701.88,2717.96,12300],["2010-09-22",2734.04,2814.46,2734.04,2814.46,2800],["2010-09-23",2701.88,2750.13,2573.22,2637.55,21700],["2010-09-24",2782.29,2782.29,2637.55,2782.29,1500],["2010-09-27",2621.47,2653.63,2621.47,2653.63,6900],["2010-09-28",2653.63,2782.29,2653.63,2653.63,10300],["2010-09-29",2669.71,2669.71,2573.22,2589.3,5800],["2010-09-30",2701.88,2701.88,2701.88,2701.88,100],["2010-10-01",2685.8,2685.8,2541.05,2541.05,1800],["2010-10-04",2573.22,2573.22,2524.97,2524.97,2500],["2010-10-05",2573.22,2573.22,2573.22,2573.22,1200],["2010-10-06",2685.8,2701.88,2653.63,2701.88,1400],["2010-10-07",2814.46,2814.46,2573.22,2589.3,900],["2010-10-08",2766.21,2766.21,2460.64,2460.64,3600],["2010-10-11",2380.23,2396.31,2380.23,2396.31,1900],["2010-10-12",2524.97,2557.14,2412.39,2412.39,4100],["2010-10-13",2364.14,2444.56,2364.14,2428.47,16400],["2010-10-14",2396.31,2412.39,2396.31,2412.39,800],["2010-10-15",2348.06,2412.39,2348.06,2380.23,1200],["2010-10-18",2492.81,2492.81,2219.4,2348.06,7200],["2010-10-19",2428.47,2428.47,2331.98,2331.98,1500],["2010-10-20",2524.97,2524.97,2251.57,2251.57,5000],["2010-10-21",2476.72,2476.72,2251.57,2251.57,900],["2010-10-22",2412.39,2412.39,2267.65,2267.65,1100],["2010-10-25",2428.47,2428.47,2187.24,2331.98,4800],["2010-10-26",2315.9,2348.06,2299.81,2331.98,4900],["2010-10-27",2460.64,2460.64,2315.9,2315.9,3400],["2010-10-28",2331.98,2460.64,2331.98,2396.31,5700],["2010-10-29",2396.31,2412.39,2283.73,2315.9,3500],["2010-11-01",2396.31,2412.39,2267.65,2267.65,4200],["2010-11-02",2380.23,2380.23,2219.4,2219.4,4300],["2010-11-03",2348.06,2348.06,2348.06,2348.06,1000],["2010-11-04",2348.06,2348.06,2348.06,2348.06,2500],["2010-11-05",2476.72,2476.72,2364.14,2364.14,2800],["2010-11-08",2412.39,2412.39,2412.39,2412.39,600],["2010-11-09",2412.39,2412.39,2299.81,2299.81,2000],["2010-11-10",2428.47,2428.47,2331.98,2331.98,1400],["2010-11-11",2396.31,2396.31,2380.23,2380.23,3000],["2010-11-12",2283.73,2283.73,2283.73,2283.73,700],["2010-11-15",2331.98,2380.23,2251.57,2251.57,3800],["2010-11-16",2187.24,2315.9,2171.15,2171.15,3900],["2010-11-17",2090.74,2090.74,2058.57,2058.57,6900],["2010-11-18",2155.07,2155.07,2090.74,2090.74,13900],["2010-11-19",2138.99,2138.99,2138.99,2138.99,100],["2010-11-22",2171.15,2171.15,1994.24,1994.24,1100],["2010-11-23",2090.74,2106.82,2090.74,2106.82,4200],["2010-11-24",2155.07,2155.07,2155.07,2155.07,200],["2010-11-25",2138.99,2155.07,2138.99,2155.07,3200],["2010-11-26",2155.07,2171.15,2122.9,2171.15,12000],["2010-11-29",2155.07,2171.15,2155.07,2171.15,2200],["2010-11-30",2026.41,2299.81,2026.41,2219.4,7700],["2010-12-01",2283.73,2283.73,2283.73,2283.73,100],["2010-12-02",2267.65,2267.65,2171.15,2219.4,12400],["2010-12-03",2235.48,2331.98,2235.48,2331.98,58500],["2010-12-06",2267.65,2331.98,2267.65,2331.98,1500],["2010-12-07",2155.07,2251.57,2155.07,2219.4,4400],["2010-12-08",2251.57,2251.57,2171.15,2171.15,700],["2010-12-09",2171.15,2171.15,2090.74,2138.99,20900],["2010-12-10",2219.4,2219.4,2203.32,2219.4,18900],["2010-12-13",2283.73,2283.73,2283.73,2283.73,100],["2010-12-14",2171.15,2171.15,2171.15,2171.15,500],["2010-12-15",2171.15,2219.4,2171.15,2187.24,5500],["2010-12-16",2042.49,2042.49,2042.49,2042.49,1000],["2010-12-17",2171.15,2171.15,2058.57,2058.57,600],["2010-12-20",2090.74,2090.74,2090.74,2090.74,1400],["2010-12-21",2219.4,2219.4,2219.4,2219.4,100],["2010-12-22",2251.57,2251.57,2090.74,2090.74,500],["2010-12-23",2235.48,2251.57,2122.9,2155.07,11600],["2010-12-24",2090.74,2090.74,2090.74,2090.74,3200],["2010-12-27",2090.74,2090.74,1946.0,2090.74,14100],["2010-12-28",2155.07,2155.07,2155.07,2155.07,100],["2010-12-29",2090.74,2090.74,2090.74,2090.74,4000],["2010-12-30",2090.74,2090.74,2074.66,2090.74,2500],["2010-12-31",2090.74,2090.74,2090.74,2090.74,2000],["2011-01-04",2171.15,2171.15,2171.15,2171.15,100],["2011-01-05",2171.15,2171.15,2171.15,2171.15,0],["2011-01-06",2171.15,2171.15,2171.15,2171.15,0],["2011-01-07",2058.57,2090.74,2058.57,2090.74,1300],["2011-01-10",2026.41,2026.41,1946.0,1946.0,4900],["2011-01-11",2090.74,2090.74,1978.16,2010.33,6000],["2011-01-12",2090.74,2090.74,2074.66,2090.74,3800],["2011-01-13",2058.57,2058.57,2058.57,2058.57,300],["2011-01-14",2138.99,2138.99,2138.99,2138.99,100],["2011-01-17",2138.99,2171.15,2138.99,2171.15,500],["2011-01-18",2090.74,2090.74,2090.74,2090.74,2000],["2011-01-19",2090.74,2090.74,2090.74,2090.74,0],["2011-01-20",2090.74,2090.74,2090.74,2090.74,0],["2011-01-21",2090.74,2090.74,2090.74,2090.74,600],["2011-01-24",2155.07,2155.07,2010.33,2090.74,1600],["2011-01-25",2074.66,2090.74,2074.66,2090.74,1500],["2011-01-26",2074.66,2090.74,2010.33,2010.33,2700],["2011-01-27",1962.08,2058.57,1962.08,2058.57,4600],["2011-01-28",2155.07,2187.24,2155.07,2187.24,7000],["2011-02-08",2187.24,2187.24,2187.24,2187.24,0],["2011-02-09",2187.24,2187.24,2187.24,2187.24,0],["2011-02-10",2187.24,2187.24,2187.24,2187.24,0],["2011-02-11",2155.07,2171.15,2155.07,2171.15,300],["2011-02-14",2171.15,2171.15,2171.15,2171.15,200],["2011-02-15",2171.15,2171.15,2138.99,2171.15,2700],["2011-02-16",2219.4,2219.4,2171.15,2171.15,2400],["2011-02-17",2171.15,2171.15,2090.74,2171.15,5100],["2011-02-18",2171.15,2219.4,2171.15,2187.24,3000],["2011-02-21",2058.57,2058.57,2058.57,2058.57,1000],["2011-02-22",2090.74,2155.07,2090.74,2155.07,400],["2011-02-23",2106.82,2171.15,2106.82,2171.15,1700],["2011-02-24",2074.66,2090.74,2074.66,2090.74,1500],["2011-02-25",2010.33,2074.66,2010.33,2058.57,5000],["2011-02-28",2042.49,2042.49,2042.49,2042.49,1000],["2011-03-01",2010.33,2010.33,2010.33,2010.33,200],["2011-03-02",2090.74,2090.74,1881.67,1881.67,3600],["2011-03-03",1962.08,1962.08,1962.08,1962.08,1100],["2011-03-04",1962.08,1962.08,1962.08,1962.08,400],["2011-03-07",2074.66,2074.66,2074.66,2074.66,100],["2011-03-08",1929.91,2138.99,1929.91,2010.33,1100],["2011-03-09",1946.0,1962.08,1946.0,1962.08,1900],["2011-03-10",2026.41,2026.41,2026.41,2026.41,1000],["2011-03-11",1962.08,1962.08,1946.0,1946.0,2000],["2011-03-14",1962.08,1962.08,1962.08,1962.08,2100],["2011-03-15",1994.24,1994.24,1994.24,1994.24,3000],["2011-03-16",1994.24,1994.24,1994.24,1994.24,0],["2011-03-17",2042.49,2042.49,2042.49,2042.49,100],["2011-03-18",2122.9,2122.9,2010.33,2026.41,3600],["2011-03-21",2010.33,2042.49,2010.33,2042.49,7000],["2011-03-22",2010.33,2155.07,1994.24,2090.74,7600],["2011-03-23",2090.74,2090.74,2090.74,2090.74,1000],["2011-03-24",2010.33,2106.82,2010.33,2106.82,6900],["2011-03-25",2090.74,2219.4,2090.74,2187.24,6600],["2011-03-28",2026.41,2026.41,2010.33,2010.33,400],["2011-03-29",2122.9,2122.9,2026.41,2122.9,3900],["2011-03-30",2090.74,2090.74,2090.74,2090.74,0],["2011-03-31",1946.0,2042.49,1946.0,2010.33,1900],["2011-04-01",2026.41,2058.57,2010.33,2058.57,4200],["2011-04-04",2042.49,2058.57,2042.49,2058.57,3500],["2011-04-05",2042.49,2042.49,2010.33,2010.33,3600],["2011-04-06",2042.49,2042.49,2010.33,2026.41,2500],["2011-04-07",2026.41,2026.41,2026.41,2026.41,0],["2011-04-08",2026.41,2026.41,2026.41,2026.41,0],["2011-04-13",2042.49,2042.49,2042.49,2042.49,2400],["2011-04-14",2042.49,2042.49,2042.49,2042.49,0],["2011-04-15",2042.49,2042.49,2042.49,2042.49,2000],["2011-04-18",2106.82,2106.82,2042.49,2042.49,4500],["2011-04-19",2074.66,2074.66,2010.33,2010.33,1500],["2011-04-20",2090.74,2187.24,2090.74,2187.24,13400],["2011-04-21",2219.4,2267.65,2171.15,2203.32,16400],["2011-04-22",2267.65,2267.65,2058.57,2235.48,16400],["2011-04-25",2267.65,2267.65,2267.65,2267.65,700],["2011-04-26",2235.48,2267.65,2203.32,2251.57,22500],["2011-04-27",2351.91,2351.91,2258.77,2328.63,13500],["2011-04-28",2398.49,2398.49,2328.63,2328.63,1000],["2011-04-29",2445.06,2445.06,2445.06,2445.06,100],["2011-05-04",2468.35,2468.35,2351.91,2375.2,2400],["2011-05-05",2235.48,2351.91,2212.2,2328.63,3000],["2011-05-06",2351.91,2351.91,2165.62,2351.91,2200],["2011-05-09",2258.77,2258.77,2258.77,2258.77,61100],["2011-05-10",2258.77,2258.77,2258.77,2258.77,0],["2011-05-11",2119.05,2142.34,2119.05,2119.05,2300],["2011-05-12",2025.91,2072.48,2025.91,2072.48,2600],["2011-05-13",2049.19,2049.19,2049.19,2049.19,0],["2011-05-16",2072.48,2095.77,1909.48,1909.48,8700],["2011-05-17",2002.62,2002.62,1979.33,1979.33,3000],["2011-05-18",2002.62,2072.48,2002.62,2072.48,3500],["2011-05-19",2165.62,2165.62,2165.62,2165.62,200],["2011-05-20",2049.19,2049.19,2025.91,2025.91,2000],["2011-05-23",1979.33,1979.33,1956.05,1979.33,900],["2011-05-24",1979.33,1979.33,1862.9,1862.9,3100],["2011-05-25",1816.33,1816.33,1793.04,1793.04,6700],["2011-05-26",1699.9,1862.9,1699.9,1862.9,4300],["2011-05-27",1932.76,1932.76,1932.76,1932.76,500],["2011-05-30",2049.19,2049.19,2049.19,2049.19,100],["2011-05-31",2142.34,2142.34,1909.48,1932.76,600],["2011-06-01",2095.77,2095.77,1909.48,2049.19,1900],["2011-06-02",1909.48,2142.34,1909.48,2142.34,4500],["2011-06-03",2142.34,2142.34,2142.34,2142.34,100],["2011-06-06",2165.62,2165.62,2165.62,2165.62,100],["2011-06-07",2119.05,2142.34,2119.05,2142.34,1000],["2011-06-08",2142.34,2142.34,2142.34,2142.34,0],["2011-06-09",2095.77,2165.62,2095.77,2165.62,3000],["2011-06-10",2165.62,2212.2,2095.77,2095.77,5100],["2011-06-13",2282.06,2282.06,2142.34,2142.34,600],["2011-06-14",2165.62,2165.62,2072.48,2072.48,3100],["2011-06-15",1979.33,1979.33,1979.33,1979.33,4500],["2011-06-16",2025.91,2049.19,2025.91,2049.19,2200],["2011-06-17",2049.19,2049.19,2049.19,2049.19,0],["2011-06-20",2049.19,2049.19,2049.19,2049.19,2800],["2011-06-21",2049.19,2049.19,2049.19,2049.19,2000],["2011-06-22",2188.91,2188.91,1979.33,1979.33,13200],["2011-06-23",2119.05,2119.05,2119.05,2119.05,500],["2011-06-24",2119.05,2119.05,2119.05,2119.05,0],["2011-06-27",2258.77,2258.77,2258.77,2258.77,100],["2011-06-28",2119.05,2119.05,2119.05,2119.05,300],["2011-06-29",2095.77,2095.77,1979.33,1979.33,1800],["2011-06-30",2049.19,2049.19,2049.19,2049.19,0],["2011-07-01",2025.91,2025.91,2002.62,2002.62,1600],["2011-07-04",1979.33,1979.33,1979.33,1979.33,1200],["2011-07-05",2072.48,2072.48,2072.48,2072.48,100],["2011-07-06",2072.48,2072.48,2072.48,2072.48,0],["2011-07-07",2072.48,2072.48,2072.48,2072.48,0],["2011-07-08",2072.48,2072.48,2072.48,2072.48,6500],["2011-07-11",2072.48,2072.48,2072.48,2072.48,0],["2011-07-12",2072.48,2072.48,2072.48,2072.48,0],["2011-07-13",1956.05,1956.05,1956.05,1956.05,5000],["2011-07-14",1956.05,1956.05,1956.05,1956.05,0],["2011-07-15",1956.05,1956.05,1956.05,1956.05,300],["2011-07-18",1932.76,1932.76,1909.48,1909.48,1900],["2011-07-19",1932.76,1932.76,1932.76,1932.76,0],["2011-07-20",1932.76,1932.76,1932.76,1932.76,700],["2011-07-21",1956.05,1956.05,1956.05,1956.05,200],["2011-07-22",2002.62,2002.62,2002.62,2002.62,1500],["2011-07-25",2002.62,2002.62,2002.62,2002.62,0],["2011-07-26",2002.62,2002.62,2002.62,2002.62,0],["2011-07-27",2002.62,2002.62,2002.62,2002.62,1100],["2011-07-28",2002.62,2002.62,2002.62,2002.62,1000],["2011-07-29",2002.62,2002.62,2002.62,2002.62,0],["2011-08-01",2002.62,2002.62,2002.62,2002.62,4000],["2011-08-02",2002.62,2002.62,2002.62,2002.62,1000],["2011-08-03",2002.62,2002.62,2002.62,2002.62,1300],["2011-08-04",2049.19,2049.19,2049.19,2049.19,500],["2011-08-05",1956.05,1956.05,1956.05,1956.05,100],["2011-08-08",2002.62,2002.62,2002.62,2002.62,5000],["2011-08-09",2142.34,2142.34,1979.33,1979.33,7400],["2011-08-10",2002.62,2002.62,2002.62,2002.62,0],["2011-08-11",2119.05,2119.05,1979.33,1979.33,8400],["2011-08-12",2002.62,2002.62,2002.62,2002.62,0],["2011-08-15",2072.48,2072.48,2002.62,2002.62,4100],["2011-08-16",2025.91,2025.91,2025.91,2025.91,1000],["2011-08-17",2025.91,2025.91,2025.91,2025.91,0],["2011-08-18",2049.19,2049.19,2002.62,2025.91,6000],["2011-08-19",2049.19,2049.19,2025.91,2025.91,52100],["2011-08-22",2025.91,2025.91,2025.91,2025.91,0],["2011-08-23",2142.34,2142.34,2119.05,2119.05,2100],["2011-08-24",2165.62,2165.62,2165.62,2165.62,700],["2011-08-25",2165.62,2165.62,2165.62,2165.62,0],["2011-08-26",2165.62,2165.62,2165.62,2165.62,1000],["2011-08-29",2165.62,2165.62,2165.62,2165.62,0],["2011-08-30",2188.91,2188.91,2188.91,2188.91,500],["2011-08-31",2119.05,2119.05,2119.05,2119.05,1100],["2011-09-01",2142.34,2142.34,2142.34,2142.34,500],["2011-09-05",2142.34,2142.34,2142.34,2142.34,0],["2011-09-06",2142.34,2142.34,2049.19,2049.19,200],["2011-09-07",1979.33,1979.33,1956.05,1979.33,18300],["2011-09-08",1979.33,2025.91,1979.33,2002.62,4400],["2011-09-09",2095.77,2095.77,2095.77,2095.77,100],["2011-09-12",2095.77,2119.05,2095.77,2119.05,1300],["2011-09-13",2142.34,2165.62,2095.77,2095.77,11800],["2011-09-14",2119.05,2119.05,2049.19,2049.19,4300],["2011-09-15",2095.77,2095.77,2095.77,2095.77,100],["2011-09-16",2095.77,2095.77,2025.91,2025.91,2600],["2011-09-19",2025.91,2025.91,2025.91,2025.91,0],["2011-09-20",1932.76,2002.62,1932.76,2002.62,1900],["2011-09-21",1956.05,1956.05,1862.9,1956.05,4600],["2011-09-22",2049.19,2049.19,2049.19,2049.19,900],["2011-09-23",2049.19,2188.91,2049.19,2142.34,22300],["2011-09-26",1956.05,2188.91,1956.05,2188.91,200],["2011-09-27",2142.34,2142.34,2095.77,2142.34,6000],["2011-09-28",2142.34,2142.34,2142.34,2142.34,0],["2011-09-29",2025.91,2119.05,2025.91,2119.05,500],["2011-09-30",2142.34,2142.34,2142.34,2142.34,400],["2011-10-03",2049.19,2049.19,2049.19,2049.19,2100],["2011-10-04",2049.19,2049.19,2049.19,2049.19,0],["2011-10-05",2049.19,2049.19,2049.19,2049.19,0],["2011-10-06",2095.77,2095.77,2095.77,2095.77,100],["2011-10-07",2142.34,2142.34,2049.19,2049.19,2300],["2011-10-10",2049.19,2049.19,2049.19,2049.19,0],["2011-10-11",2002.62,2002.62,2002.62,2002.62,2900],["2011-10-12",1886.19,1956.05,1886.19,1956.05,1500],["2011-10-13",1956.05,1956.05,1956.05,1956.05,1000],["2011-10-14",1979.33,1979.33,1979.33,1979.33,1700],["2011-10-17",1979.33,1979.33,1979.33,1979.33,0],["2011-10-18",1979.33,2072.48,1979.33,2072.48,200],["2011-10-19",2025.91,2095.77,2025.91,2095.77,15300],["2011-10-20",2049.19,2049.19,2049.19,2049.19,0],["2011-10-21",2072.48,2095.77,2072.48,2095.77,1900],["2011-10-24",2095.77,2095.77,2095.77,2095.77,500],["2011-10-25",2095.77,2095.77,2095.77,2095.77,0],["2011-10-26",2002.62,2002.62,2002.62,2002.62,600],["2011-10-27",2002.62,2002.62,2002.62,2002.62,0],["2011-10-28",2095.77,2095.77,2095.77,2095.77,100],["2011-10-31",2025.91,2072.48,2025.91,2049.19,2500],["2011-11-01",2049.19,2049.19,2049.19,2049.19,0],["2011-11-02",2049.19,2049.19,2049.19,2049.19,0],["2011-11-03",2049.19,2049.19,2049.19,2049.19,0],["2011-11-04",2049.19,2049.19,2049.19,2049.19,0],["2011-11-07",2049.19,2049.19,1979.33,1979.33,1200],["2011-11-08",2049.19,2049.19,2049.19,2049.19,0],["2011-11-09",2072.48,2072.48,2072.48,2072.48,100],["2011-11-10",2072.48,2072.48,2072.48,2072.48,0],["2011-11-11",2072.48,2072.48,2072.48,2072.48,0],["2011-11-14",2002.62,2002.62,2002.62,2002.62,700],["2011-11-15",1862.9,1862.9,1862.9,1862.9,1900],["2011-11-16",1862.9,1909.48,1862.9,1909.48,1600],["2011-11-17",1793.04,1793.04,1793.04,1793.04,600],["2011-11-18",1909.48,1909.48,1909.48,1909.48,100],["2011-11-21",1909.48,1909.48,1909.48,1909.48,0],["2011-11-22",1909.48,1909.48,1909.48,1909.48,0],["2011-11-23",2025.91,2025.91,2025.91,2025.91,100],["2011-11-24",2025.91,2025.91,2025.91,2025.91,0],["2011-11-25",2025.91,2025.91,2025.91,2025.91,0],["2011-11-28",2025.91,2025.91,2025.91,2025.91,0],["2011-11-29",2025.91,2025.91,2025.91,2025.91,0],["2011-11-30",2025.91,2025.91,2025.91,2025.91,0],["2011-12-01",2025.91,2025.91,2025.91,2025.91,0],["2011-12-02",2025.91,2025.91,2025.91,2025.91,0],["2011-12-05",2002.62,2049.19,2002.62,2002.62,2300],["2011-12-06",2002.62,2002.62,2002.62,2002.62,0],["2011-12-07",2002.62,2002.62,2002.62,2002.62,0],["2011-12-08",2002.62,2002.62,2002.62,2002.62,0],["2011-12-09",2002.62,2002.62,2002.62,2002.62,0],["2011-12-12",2002.62,2002.62,2002.62,2002.62,0],["2011-12-13",2002.62,2002.62,2002.62,2002.62,0],["2011-12-14",1862.9,1862.9,1862.9,1862.9,400],["2011-12-15",1862.9,1862.9,1862.9,1862.9,0],["2011-12-16",1862.9,1862.9,1862.9,1862.9,0],["2011-12-19",1862.9,1862.9,1862.9,1862.9,0],["2011-12-20",1862.9,1862.9,1862.9,1862.9,0],["2011-12-21",1862.9,1862.9,1862.9,1862.9,0],["2011-12-22",1862.9,1862.9,1862.9,1862.9,1100],["2011-12-23",1862.9,1862.9,1862.9,1862.9,0],["2011-12-26",1862.9,1862.9,1862.9,1862.9,1100],["2011-12-27",1862.9,1862.9,1862.9,1862.9,0],["2011-12-28",1862.9,1862.9,1862.9,1862.9,2000],["2011-12-29",1862.9,1862.9,1862.9,1862.9,0],["2011-12-30",1862.9,1862.9,1862.9,1862.9,0],["2012-01-03",1862.9,1862.9,1862.9,1862.9,0],["2012-01-04",1862.9,1862.9,1862.9,1862.9,0],["2012-01-05",1862.9,1862.9,1862.9,1862.9,0],["2012-01-06",1862.9,1862.9,1862.9,1862.9,0],["2012-01-09",1862.9,1862.9,1862.9,1862.9,0],["2012-01-10",1862.9,1862.9,1862.9,1862.9,0],["2012-01-11",1862.9,1862.9,1862.9,1862.9,0],["2012-01-12",1862.9,1862.9,1862.9,1862.9,0],["2012-01-13",1909.48,1909.48,1909.48,1909.48,100],["2012-01-16",1793.04,1793.04,1793.04,1793.04,1000],["2012-01-17",1839.62,1839.62,1839.62,1839.62,300],["2012-01-18",1839.62,1839.62,1839.62,1839.62,0],["2012-01-19",1862.9,1886.19,1862.9,1886.19,2000],["2012-01-20",1862.9,1862.9,1862.9,1862.9,0],["2012-01-30",1862.9,1979.33,1862.9,1979.33,1200],["2012-01-31",2072.48,2072.48,2049.19,2072.48,14000],["2012-02-01",2142.34,2142.34,2142.34,2142.34,700],["2012-02-02",2282.06,2282.06,2235.48,2282.06,14400],["2012-02-03",2375.2,2375.2,2282.06,2282.06,3100],["2012-02-06",2328.63,2328.63,2328.63,2328.63,0],["2012-02-07",2375.2,2375.2,2375.2,2375.2,100],["2012-02-08",2375.2,2375.2,2375.2,2375.2,600],["2012-02-09",2375.2,2375.2,2375.2,2375.2,0],["2012-02-10",2445.06,2445.06,2328.63,2375.2,2500],["2012-02-13",2398.49,2398.49,2398.49,2398.49,0],["2012-02-14",2445.06,2445.06,2282.06,2282.06,4200],["2012-02-15",2398.49,2398.49,2398.49,2398.49,0],["2012-02-16",2258.77,2258.77,2258.77,2258.77,2100],["2012-02-17",2398.49,2398.49,2375.2,2398.49,13600],["2012-02-20",2445.06,2445.06,2398.49,2445.06,6000],["2012-02-21",2398.49,2398.49,2375.2,2375.2,6300],["2012-02-22",2421.77,2421.77,2421.77,2421.77,100],["2012-02-23",2398.49,2514.92,2398.49,2514.92,14400],["2012-02-24",2491.63,2584.78,2491.63,2584.78,15100],["2012-02-27",2677.92,2747.78,2677.92,2747.78,12800],["2012-02-28",2794.35,2794.35,2747.78,2747.78,6100],["2012-02-29",2771.07,2771.07,2771.07,2771.07,1000],["2012-03-01",2794.35,2794.35,2677.92,2677.92,3400],["2012-03-02",2724.5,2724.5,2677.92,2701.21,1800],["2012-03-05",2794.35,2887.5,2794.35,2887.5,23500],["2012-03-06",2910.79,2910.79,2910.79,2910.79,300],["2012-03-07",2724.5,2794.35,2724.5,2794.35,1300],["2012-03-08",2701.21,2701.21,2677.92,2677.92,900],["2012-03-09",2561.49,2561.49,2561.49,2561.49,6500],["2012-03-12",2421.77,2584.78,2421.77,2584.78,4500],["2012-03-13",2584.78,2584.78,2584.78,2584.78,5000],["2012-03-14",2584.78,2584.78,2584.78,2584.78,0],["2012-03-15",2747.78,2747.78,2747.78,2747.78,3000],["2012-03-16",2934.07,2934.07,2794.35,2794.35,33300],["2012-03-19",2887.5,2887.5,2794.35,2794.35,16500],["2012-03-20",2771.07,2817.64,2771.07,2817.64,6100],["2012-03-21",2817.64,2910.79,2817.64,2910.79,12500],["2012-03-22",2864.21,2980.64,2840.93,2957.36,41000],["2012-03-23",2934.07,3003.93,2934.07,2980.64,13500],["2012-03-26",2980.64,3027.22,2980.64,2980.64,27600],["2012-03-27",3087.1,3087.1,3087.1,3087.1,100],["2012-03-28",2927.42,3033.87,2900.81,3007.26,6000],["2012-03-29",2927.42,2927.42,2927.42,2927.42,3000],["2012-03-30",2741.13,2874.19,2741.13,2847.58,12500],["2012-04-03",2820.97,2927.42,2820.97,2927.42,2500],["2012-04-04",2794.35,2794.35,2794.35,2794.35,1000],["2012-04-05",2900.81,2927.42,2687.9,2794.35,7000],["2012-04-06",2874.19,2900.81,2874.19,2900.81,5921],["2012-04-09",2954.03,3060.48,2927.42,3060.48,5200],["2012-04-10",3087.1,3087.1,3060.48,3060.48,6242],["2012-04-11",3060.48,3246.77,3060.48,3246.77,24100],["2012-04-12",3246.77,3246.77,3060.48,3193.55,4100],["2012-04-13",3193.55,3193.55,3140.32,3140.32,400],["2012-04-16",3140.32,3246.77,3140.32,3246.77,20800],["2012-04-17",3193.55,3220.16,3193.55,3220.16,7300],["2012-04-18",3220.16,3220.16,3113.71,3113.71,1100],["2012-04-19",2980.64,3060.48,2980.64,3007.26,3700],["2012-04-20",3140.32,3166.93,3140.32,3166.93,2300],["2012-04-23",3166.93,3166.93,3140.32,3140.32,23100],["2012-04-24",3193.55,3193.55,3193.55,3193.55,100],["2012-04-25",3140.32,3246.77,3140.32,3220.16,9000],["2012-04-26",3140.32,3140.32,3140.32,3140.32,2400],["2012-04-27",3193.55,3193.55,3193.55,3193.55,3000],["2012-05-02",3193.55,3193.55,3166.93,3193.55,10200],["2012-05-03",3166.93,3166.93,3140.32,3166.93,6800],["2012-05-04",3379.84,3379.84,3326.61,3379.84,33600],["2012-05-07",3592.74,3592.74,3379.84,3592.74,27669],["2012-05-08",3832.26,3832.26,3592.74,3832.26,58550],["2012-05-09",4098.39,4098.39,3965.32,3991.93,27600],["2012-05-10",3725.81,3779.03,3725.81,3725.81,20300],["2012-05-11",3539.52,3725.81,3512.9,3539.52,11100],["2012-05-14",3379.84,3459.68,3379.84,3433.06,9100],["2012-05-15",3566.13,3619.35,3379.84,3619.35,9127],["2012-05-16",3672.58,3725.81,3459.68,3725.81,5728],["2012-05-17",3699.19,3699.19,3619.35,3699.19,2500],["2012-05-18",3645.97,3645.97,3459.68,3619.35,514],["2012-05-21",3645.97,3645.97,3645.97,3645.97,300],["2012-05-22",3406.45,3725.81,3406.45,3725.81,12600],["2012-05-23",3486.29,3486.29,3486.29,3486.29,276],["2012-05-24",3246.77,3273.39,3246.77,3246.77,5700],["2012-05-25",3193.55,3459.68,3193.55,3459.68,5050],["2012-05-28",3459.68,3459.68,3459.68,3459.68,0],["2012-05-29",3459.68,3459.68,3459.68,3459.68,0],["2012-05-30",3246.77,3246.77,3220.16,3220.16,400],["2012-05-31",3113.71,3113.71,3087.1,3113.71,3400],["2012-06-01",3087.1,3246.77,3087.1,3246.77,800],["2012-06-04",3326.61,3326.61,3326.61,3326.61,100],["2012-06-05",3353.22,3353.22,3326.61,3326.61,200],["2012-06-06",3113.71,3193.55,3113.71,3193.55,4000],["2012-06-07",3326.61,3326.61,3060.48,3326.61,3700],["2012-06-08",3326.61,3326.61,3326.61,3326.61,0],["2012-06-11",3113.71,3326.61,3113.71,3326.61,600],["2012-06-12",3113.71,3113.71,3113.71,3113.71,100],["2012-06-13",3193.55,3193.55,3193.55,3193.55,100],["2012-06-14",3193.55,3193.55,3193.55,3193.55,0],["2012-06-15",3273.39,3273.39,3273.39,3273.39,100],["2012-06-18",3140.32,3300.0,3140.32,3300.0,2085],["2012-06-19",3300.0,3300.0,3300.0,3300.0,0],["2012-06-20",3300.0,3300.0,3300.0,3300.0,1600],["2012-06-21",3300.0,3433.06,3300.0,3433.06,300],["2012-06-22",3273.39,3273.39,3273.39,3273.39,500],["2012-06-25",3273.39,3273.39,3273.39,3273.39,0],["2012-06-26",3273.39,3273.39,3273.39,3273.39,0],["2012-06-27",3193.55,3193.55,3193.55,3193.55,100],["2012-06-28",3193.55,3193.55,3193.55,3193.55,0],["2012-06-29",2980.64,3326.61,2980.64,3193.55,500],["2012-07-02",3406.45,3406.45,3406.45,3406.45,100],["2012-07-03",3193.55,3193.55,3193.55,3193.55,100],["2012-07-04",2980.64,3060.48,2980.64,3060.48,2700],["2012-07-05",2874.19,3060.48,2874.19,3060.48,400],["2012-07-06",3060.48,3060.48,3060.48,3060.48,85],["2012-07-09",2874.19,2874.19,2874.19,2874.19,1600],["2012-07-10",2687.9,2714.52,2687.9,2687.9,800],["2012-07-11",2900.81,2900.81,2900.81,2900.81,100],["2012-07-12",2794.35,2980.64,2714.52,2980.64,300],["2012-07-13",2874.19,3033.87,2874.19,3033.87,4500],["2012-07-16",2847.58,2847.58,2847.58,2847.58,2500],["2012-07-17",2741.13,3033.87,2741.13,3033.87,1900],["2012-07-18",3060.48,3060.48,3060.48,3060.48,100],["2012-07-19",3007.26,3273.39,3007.26,3273.39,3200],["2012-07-20",3087.1,3087.1,3087.1,3087.1,0],["2012-07-23",3087.1,3087.1,3087.1,3087.1,0],["2012-07-24",2874.19,3060.48,2874.19,3060.48,700],["2012-07-25",3060.48,3060.48,3060.48,3060.48,0],["2012-07-26",2847.58,2847.58,2847.58,2847.58,1900],["2012-07-27",2847.58,2847.58,2847.58,2847.58,0],["2012-07-30",2687.9,2980.64,2687.9,2980.64,300],["2012-07-31",2980.64,2980.64,2980.64,2980.64,0],["2012-08-01",2927.42,2927.42,2927.42,2927.42,200],["2012-08-02",2927.42,2927.42,2927.42,2927.42,0],["2012-08-03",2741.13,2980.64,2741.13,2980.64,1100],["2012-08-06",3060.48,3060.48,3060.48,3060.48,300],["2012-08-07",3060.48,3060.48,3060.48,3060.48,0],["2012-08-08",3060.48,3060.48,3060.48,3060.48,0],["2012-08-09",3060.48,3060.48,3060.48,3060.48,0],["2012-08-10",3060.48,3060.48,3060.48,3060.48,0],["2012-08-13",3060.48,3060.48,3060.48,3060.48,0],["2012-08-14",3060.48,3060.48,3060.48,3060.48,0],["2012-08-15",3060.48,3060.48,3060.48,3060.48,0],["2012-08-16",3060.48,3060.48,3060.48,3060.48,0],["2012-08-17",3060.48,3060.48,3060.48,3060.48,0],["2012-08-20",3060.48,3060.48,3060.48,3060.48,0],["2012-08-21",3060.48,3060.48,3060.48,3060.48,0],["2012-08-22",2847.58,2847.58,2847.58,2847.58,6057],["2012-08-23",2661.29,2661.29,2661.29,2661.29,2000],["2012-08-24",2475.0,2661.29,2475.0,2661.29,3300],["2012-08-27",2661.29,2661.29,2661.29,2661.29,0],["2012-08-28",2661.29,2661.29,2661.29,2661.29,0],["2012-08-29",2475.0,2661.29,2475.0,2475.0,1352],["2012-08-30",2608.06,2608.06,2395.16,2528.23,900],["2012-08-31",2687.9,2687.9,2687.9,2687.9,100],["2012-09-04",2874.19,2874.19,2874.19,2874.19,500],["2012-09-05",2874.19,3060.48,2794.35,3060.48,4600],["2012-09-06",3246.77,3246.77,3246.77,3246.77,100],["2012-09-07",3193.55,3193.55,3060.48,3060.48,3000],["2012-09-10",2900.81,2900.81,2847.58,2847.58,2000],["2012-09-11",2661.29,2847.58,2661.29,2687.9,1200],["2012-09-12",2608.06,2608.06,2608.06,2608.06,100],["2012-09-13",2608.06,2608.06,2608.06,2608.06,0],["2012-09-14",2687.9,2687.9,2448.39,2448.39,600],["2012-09-17",2475.0,2475.0,2475.0,2475.0,0],["2012-09-18",2475.0,2475.0,2341.93,2395.16,3400],["2012-09-19",2235.48,2501.61,2235.48,2501.61,200],["2012-09-20",2341.93,2475.0,2341.93,2368.55,400],["2012-09-21",2475.0,2528.23,2475.0,2528.23,1600],["2012-09-24",2687.9,2687.9,2687.9,2687.9,100],["2012-09-25",2634.68,2634.68,2634.68,2634.68,1500],["2012-09-26",2741.13,2741.13,2741.13,2741.13,100],["2012-09-27",2900.81,2900.81,2900.81,2900.81,100],["2012-09-28",2714.52,2794.35,2714.52,2767.74,1200],["2012-10-01",2661.29,2661.29,2581.45,2581.45,1200],["2012-10-02",2421.77,2421.77,2421.77,2421.77,1100],["2012-10-03",2315.32,2315.32,2315.32,2315.32,100],["2012-10-04",2155.64,2208.87,2155.64,2208.87,4400],["2012-10-05",2102.42,2315.32,2102.42,2315.32,5700],["2012-10-08",2448.39,2448.39,2448.39,2448.39,100],["2012-10-09",2288.71,2501.61,2288.71,2341.93,1400],["2012-10-10",2262.1,2288.71,2262.1,2288.71,2000],["2012-10-11",2315.32,2315.32,2288.71,2288.71,3000],["2012-10-12",2288.71,2288.71,2235.48,2235.48,5600],["2012-10-15",2208.87,2262.1,2182.26,2262.1,2100],["2012-10-16",2182.26,2182.26,2182.26,2182.26,0],["2012-10-17",2129.03,2129.03,2129.03,2129.03,4800],["2012-10-18",2129.03,2129.03,2129.03,2129.03,0],["2012-10-19",2262.1,2262.1,2262.1,2262.1,800],["2012-10-22",2235.48,2235.48,2235.48,2235.48,400],["2012-10-23",2368.55,2368.55,2368.55,2368.55,1700],["2012-10-24",2501.61,2501.61,2501.61,2501.61,100],["2012-10-25",2661.29,2661.29,2661.29,2661.29,100],["2012-10-26",2661.29,2661.29,2661.29,2661.29,0],["2012-10-29",2847.58,2847.58,2847.58,2847.58,100],["2012-10-30",2847.58,2847.58,2847.58,2847.58,0],["2012-10-31",2847.58,2847.58,2847.58,2847.58,0],["2012-11-01",3033.87,3033.87,3033.87,3033.87,100],["2012-11-02",3033.87,3033.87,3033.87,3033.87,0],["2012-11-05",3033.87,3033.87,3033.87,3033.87,0],["2012-11-06",3033.87,3033.87,3033.87,3033.87,0],["2012-11-07",3033.87,3033.87,3033.87,3033.87,0],["2012-11-08",3033.87,3033.87,3033.87,3033.87,0],["2012-11-09",3033.87,3033.87,3033.87,3033.87,0],["2012-11-12",3033.87,3033.87,3033.87,3033.87,0],["2012-11-13",3033.87,3033.87,3033.87,3033.87,0],["2012-11-14",3033.87,3033.87,3033.87,3033.87,0],["2012-11-15",3033.87,3033.87,3033.87,3033.87,0],["2012-11-16",3033.87,3033.87,3033.87,3033.87,0],["2012-11-19",3033.87,3033.87,3033.87,3033.87,0],["2012-11-20",3033.87,3033.87,3033.87,3033.87,0],["2012-11-21",3033.87,3033.87,3033.87,3033.87,0],["2012-11-22",3033.87,3033.87,3033.87,3033.87,0],["2012-11-23",3033.87,3033.87,3033.87,3033.87,0],["2012-11-26",3033.87,3033.87,3033.87,3033.87,0],["2012-11-27",3033.87,3033.87,3033.87,3033.87,0],["2012-11-28",3033.87,3033.87,3033.87,3033.87,0],["2012-11-29",3033.87,3033.87,3033.87,3033.87,0],["2012-11-30",3033.87,3033.87,3033.87,3033.87,0],["2012-12-03",3033.87,3033.87,3033.87,3033.87,0],["2012-12-04",3033.87,3033.87,3033.87,3033.87,0],["2012-12-05",2927.42,2927.42,2927.42,2927.42,2000],["2012-12-06",2741.13,2741.13,2741.13,2741.13,1000],["2012-12-07",2554.84,2927.42,2554.84,2927.42,2000],["2012-12-10",2581.45,2608.06,2581.45,2608.06,600],["2012-12-11",2528.23,2608.06,2528.23,2608.06,1600],["2012-12-12",2528.23,2528.23,2528.23,2528.23,4000],["2012-12-13",2528.23,2528.23,2528.23,2528.23,0],["2012-12-14",2475.0,2475.0,2475.0,2475.0,800],["2012-12-17",2475.0,2475.0,2475.0,2475.0,0],["2012-12-18",2475.0,2475.0,2475.0,2475.0,0],["2012-12-19",2608.06,2608.06,2608.06,2608.06,100],["2012-12-20",2608.06,2608.06,2608.06,2608.06,0],["2012-12-21",2608.06,2608.06,2608.06,2608.06,0],["2012-12-24",2528.23,2554.84,2528.23,2554.84,1000],["2012-12-25",2554.84,2554.84,2554.84,2554.84,0],["2012-12-26",2554.84,2554.84,2554.84,2554.84,0],["2012-12-27",2714.52,2714.52,2714.52,2714.52,100],["2012-12-28",2661.29,2767.74,2661.29,2767.74,800],["2013-01-02",2927.42,2927.42,2927.42,2927.42,100],["2013-01-03",2927.42,2927.42,2927.42,2927.42,0],["2013-01-04",2927.42,2927.42,2927.42,2927.42,0],["2013-01-07",2927.42,2927.42,2927.42,2927.42,0],["2013-01-08",2927.42,2927.42,2927.42,2927.42,0],["2013-01-09",2927.42,2927.42,2927.42,2927.42,0],["2013-01-10",2927.42,2927.42,2927.42,2927.42,0],["2013-01-11",2927.42,2927.42,2927.42,2927.42,0],["2013-01-14",2927.42,2927.42,2927.42,2927.42,0],["2013-01-15",2661.29,2794.35,2661.29,2661.29,22400],["2013-01-16",2741.13,2741.13,2741.13,2741.13,0],["2013-01-17",2741.13,2741.13,2741.13,2741.13,0],["2013-01-18",2741.13,2741.13,2741.13,2741.13,0],["2013-01-21",2554.84,2554.84,2501.61,2501.61,4900],["2013-01-22",2501.61,2528.23,2501.61,2528.23,1100],["2013-01-23",2528.23,2528.23,2528.23,2528.23,0],["2013-01-24",2528.23,2528.23,2528.23,2528.23,3000],["2013-01-25",2767.74,2767.74,2767.74,2767.74,1700],["2013-01-28",3033.87,3033.87,3033.87,3033.87,1000],["2013-01-29",3326.61,3326.61,3326.61,3326.61,4900],["2013-01-30",3645.97,3645.97,3645.97,3645.97,11229],["2013-01-31",3991.93,3991.93,3991.93,3991.93,26000],["2013-02-01",4391.13,4391.13,4151.61,4204.84,169200],["2013-02-04",4657.26,4683.87,4258.06,4470.97,19700],["2013-02-05",4550.81,4550.81,4125.0,4125.0,10314],["2013-02-06",3991.93,4258.06,3885.48,4045.16,23500],["2013-02-07",4391.13,4391.13,3805.64,4045.16,5000],["2013-02-08",4045.16,4071.77,4018.55,4071.77,4500],["2013-02-18",4071.77,4444.35,4071.77,4391.13,30700],["2013-02-19",4337.9,4337.9,4045.16,4311.29,27100],["2013-02-20",4258.06,4258.06,4045.16,4071.77,53600],["2013-02-21",4071.77,4258.06,3965.32,3965.32,52500],["2013-02-22",4311.29,4311.29,3858.87,3938.71,4600],["2013-02-25",4018.55,4125.0,4018.55,4071.77,30200],["2013-02-26",4071.77,4151.61,4045.16,4125.0,48800],["2013-02-27",4178.22,4204.84,4045.16,4204.84,5500],["2013-02-28",4071.77,4125.0,4045.16,4045.16,5000],["2013-03-01",4045.16,4045.16,4045.16,4045.16,0],["2013-03-04",4045.16,4071.77,4045.16,4071.77,5600],["2013-03-05",4045.16,4071.77,3991.93,4071.77,22300],["2013-03-06",4045.16,4071.77,4018.55,4071.77,15800],["2013-03-07",4045.16,4071.77,4018.55,4071.77,9500],["2013-03-08",4045.16,4071.77,4045.16,4071.77,1500],["2013-03-11",4045.16,4125.0,4045.16,4125.0,8000],["2013-03-12",4098.39,4098.39,4071.77,4071.77,5900],["2013-03-13",4364.51,4364.51,4125.0,4258.06,2100],["2013-03-14",4178.22,4178.22,4151.61,4178.22,23800],["2013-03-15",4231.45,4391.13,4204.84,4337.9,19700],["2013-03-18",4444.35,4497.58,4337.9,4337.9,55800],["2013-03-19",4284.68,4284.68,4284.68,4284.68,2000],["2013-03-20",4284.68,4391.13,4258.06,4258.06,4100],["2013-03-21",4258.06,4258.06,4231.45,4258.06,10800],["2013-03-22",4258.06,4258.06,4231.45,4258.06,3100],["2013-03-25",4231.45,4337.9,3991.93,4337.9,6300],["2013-03-26",4337.9,4337.9,4337.9,4337.9,0],["2013-03-27",4391.13,4391.13,4337.9,4337.9,700],["2013-03-28",4045.16,4045.16,4045.16,4045.16,200],["2013-03-29",4045.16,4258.06,4045.16,4258.06,1200],["2013-04-01",4258.06,4258.06,4258.06,4258.06,200],["2013-04-02",4258.06,4258.06,4258.06,4258.06,0],["2013-04-03",4258.06,4258.06,4204.84,4231.45,1400],["2013-04-04",3991.93,4018.55,3991.93,3991.93,21600],["2013-04-05",3991.93,3991.93,3965.32,3965.32,22500],["2013-04-08",3592.74,3619.35,3592.74,3592.74,21000],["2013-04-09",3246.77,3246.77,3246.77,3246.77,100],["2013-04-10",2927.42,3246.77,2927.42,2927.42,84200],["2013-04-11",2687.9,3220.16,2661.29,3220.16,24000],["2013-04-12",3486.29,3486.29,3486.29,3486.29,100],["2013-04-15",3140.32,3140.32,3140.32,3140.32,500],["2013-04-16",2927.42,2980.64,2847.58,2927.42,31300],["2013-04-17",2954.03,2954.03,2900.81,2927.42,6900],["2013-04-18",2954.03,2980.64,2927.42,2927.42,12600],["2013-04-22",3033.87,3033.87,3033.87,3033.87,500],["2013-04-23",2767.74,3007.26,2767.74,3007.26,600],["2013-04-24",3007.26,3007.26,3007.26,3007.26,71],["2013-04-25",2794.35,2794.35,2794.35,2794.35,500],["2013-04-26",2794.35,2794.35,2794.35,2794.35,1000],["2013-05-02",3007.26,3007.26,2714.52,2714.52,400],["2013-05-03",3033.87,3033.87,2794.35,2794.35,2600],["2013-05-06",2794.35,2794.35,2794.35,2794.35,300],["2013-05-07",2794.35,2820.97,2714.52,2820.97,5300],["2013-05-08",2820.97,2820.97,2820.97,2820.97,85],["2013-05-09",2927.42,2954.03,2927.42,2954.03,400],["2013-05-10",2794.35,2954.03,2661.29,2954.03,6200],["2013-05-13",2661.29,2900.81,2661.29,2900.81,800],["2013-05-14",2847.58,2874.19,2847.58,2874.19,10100],["2013-05-15",2874.19,2874.19,2874.19,2874.19,0],["2013-05-16",2661.29,2900.81,2608.06,2847.58,3600],["2013-05-17",2847.58,2874.19,2794.35,2820.97,20200],["2013-05-20",2874.19,2874.19,2847.58,2874.19,6100],["2013-05-21",2847.58,2874.19,2847.58,2874.19,9000],["2013-05-22",2874.19,2874.19,2874.19,2874.19,5000],["2013-05-23",2900.81,2900.81,2874.19,2874.19,4300],["2013-05-24",2900.81,2900.81,2874.19,2874.19,4000],["2013-05-27",2900.81,2954.03,2900.81,2900.81,6256],["2013-05-28",2927.42,2927.42,2927.42,2927.42,100],["2013-05-29",2980.64,3087.1,2980.64,2980.64,7600],["2013-05-30",3007.26,3007.26,2980.64,2980.64,4800],["2013-05-31",3060.48,3060.48,2980.64,3007.26,23500],["2013-06-03",3007.26,3060.48,3007.26,3033.87,8800],["2013-06-04",3033.87,3033.87,3033.87,3033.87,4000],["2013-06-05",3033.87,3033.87,2954.03,3007.26,5700],["2013-06-06",3087.1,3087.1,3007.26,3033.87,2700],["2013-06-07",2975.53,3121.39,2946.35,3121.39,300],["2013-06-10",3033.87,3121.39,3033.87,3033.87,3200],["2013-06-11",3033.87,3033.87,3033.87,3033.87,85],["2013-06-12",3063.04,3063.04,3063.04,3063.04,100],["2013-06-13",3033.87,3033.87,3033.87,3033.87,100],["2013-06-14",3033.87,3121.39,3033.87,3121.39,11900],["2013-06-17",3121.39,3121.39,3121.39,3121.39,0],["2013-06-18",3121.39,3121.39,3121.39,3121.39,0],["2013-06-19",3121.39,3121.39,3121.39,3121.39,0],["2013-06-20",3063.04,3063.04,3063.04,3063.04,5000],["2013-06-21",3063.04,3063.04,3063.04,3063.04,0],["2013-06-24",3004.7,3004.7,2975.53,3004.7,2200],["2013-06-25",2917.18,2917.18,2858.84,2858.84,11900],["2013-06-26",2888.01,2888.01,2888.01,2888.01,1000],["2013-06-27",2888.01,2917.18,2888.01,2917.18,4100],["2013-06-28",2917.18,2917.18,2917.18,2917.18,100],["2013-07-01",3033.87,3033.87,3033.87,3033.87,100],["2013-07-02",2975.53,2975.53,2975.53,2975.53,1000],["2013-07-03",3004.7,3004.7,3004.7,3004.7,900],["2013-07-04",3004.7,3004.7,3004.7,3004.7,0],["2013-07-05",3004.7,3004.7,3004.7,3004.7,0],["2013-07-08",3004.7,3004.7,3004.7,3004.7,0],["2013-07-09",3004.7,3033.87,3004.7,3033.87,400],["2013-07-10",3033.87,3033.87,3033.87,3033.87,100],["2013-07-11",3033.87,3063.04,3033.87,3063.04,200],["2013-07-12",3063.04,3063.04,3063.04,3063.04,0],["2013-07-15",3063.04,3063.04,3063.04,3063.04,0],["2013-07-16",3063.04,3063.04,3063.04,3063.04,0],["2013-07-17",3063.04,3063.04,3063.04,3063.04,0],["2013-07-18",3063.04,3063.04,3063.04,3063.04,0],["2013-07-19",3004.7,3004.7,3004.7,3004.7,300],["2013-07-22",2917.18,2917.18,2917.18,2917.18,3000],["2013-07-23",3033.87,3033.87,3033.87,3033.87,100],["2013-07-24",2917.18,2917.18,2917.18,2917.18,100],["2013-07-25",3121.39,3121.39,2917.18,2917.18,1600],["2013-07-26",2917.18,2917.18,2917.18,2917.18,1542],["2013-07-29",2917.18,2917.18,2917.18,2917.18,0],["2013-07-30",2800.5,2917.18,2625.46,2712.98,2200],["2013-07-31",2625.46,2625.46,2625.46,2625.46,2100],["2013-08-01",2654.64,2683.81,2654.64,2683.81,4000],["2013-08-02",2683.81,2771.32,2683.81,2771.32,800],["2013-08-05",2683.81,2683.81,2683.81,2683.81,300],["2013-08-06",2853.67,2921.61,2853.67,2921.61,4000],["2013-08-07",3159.42,3159.42,3159.42,3159.42,100],["2013-08-08",3329.28,3329.28,3227.36,3227.36,400],["2013-08-09",3329.28,3329.28,3329.28,3329.28,200],["2013-08-12",3329.28,3329.28,3329.28,3329.28,100],["2013-08-13",3023.53,3023.53,3023.53,3023.53,2100],["2013-08-14",3227.36,3227.36,3227.36,3227.36,100],["2013-08-15",3227.36,3227.36,3227.36,3227.36,0],["2013-08-16",3227.36,3227.36,3227.36,3227.36,0],["2013-08-19",3091.48,3091.48,3057.5,3057.5,300],["2013-08-20",2989.56,3091.48,2989.56,3091.48,300],["2013-08-21",3091.48,3091.48,3091.48,3091.48,0],["2013-08-22",2989.56,2989.56,2989.56,2989.56,200],["2013-08-23",2989.56,2989.56,2989.56,2989.56,0],["2013-08-26",2921.61,2921.61,2921.61,2921.61,100],["2013-08-27",2785.72,2785.72,2785.72,2785.72,700],["2013-08-28",2785.72,2785.72,2785.72,2785.72,0],["2013-08-29",2649.84,2649.84,2649.84,2649.84,500],["2013-08-30",2717.78,2887.64,2717.78,2887.64,200],["2013-09-03",3125.45,3125.45,3125.45,3125.45,100],["2013-09-04",3363.25,3363.25,2819.7,2819.7,600],["2013-09-05",2785.72,2819.7,2785.72,2819.7,1000],["2013-09-06",2921.61,2921.61,2921.61,2921.61,100],["2013-09-09",2921.61,2921.61,2921.61,2921.61,0],["2013-09-10",2921.61,2921.61,2921.61,2921.61,0],["2013-09-11",2717.78,2717.78,2717.78,2717.78,100],["2013-09-12",2921.61,2921.61,2921.61,2921.61,100],["2013-09-13",2921.61,2921.61,2921.61,2921.61,0],["2013-09-16",2649.84,2649.84,2649.84,2649.84,100],["2013-09-17",2717.78,2887.64,2547.92,2547.92,400],["2013-09-18",2547.92,2717.78,2547.92,2717.78,500],["2013-09-19",2581.89,2581.89,2581.89,2581.89,200],["2013-09-20",2785.72,2785.72,2751.75,2751.75,1700],["2013-09-23",2751.75,2751.75,2751.75,2751.75,0],["2013-09-24",2751.75,2989.56,2751.75,2989.56,400],["2013-09-25",3057.5,3057.5,3057.5,3057.5,100],["2013-09-26",3057.5,3057.5,3057.5,3057.5,0],["2013-09-27",3363.25,3363.25,3057.5,3057.5,200],["2013-09-30",2785.72,2785.72,2785.72,2785.72,4400],["2013-10-01",2513.95,3057.5,2513.95,2615.86,300],["2013-10-02",2615.86,2819.7,2615.86,2819.7,428],["2013-10-03",2649.84,2649.84,2547.92,2547.92,9400],["2013-10-04",2412.03,2479.97,2412.03,2479.97,200],["2013-10-07",2683.81,2683.81,2683.81,2683.81,500],["2013-10-08",2683.81,2683.81,2683.81,2683.81,0],["2013-10-09",2446.0,2446.0,2446.0,2446.0,100],["2013-10-10",2547.92,2547.92,2547.92,2547.92,100],["2013-10-11",2547.92,2615.86,2547.92,2615.86,1400],["2013-10-14",2615.86,2615.86,2615.86,2615.86,0],["2013-10-15",2615.86,2615.86,2615.86,2615.86,0],["2013-10-16",2717.78,2717.78,2717.78,2717.78,100],["2013-10-17",2649.84,2649.84,2649.84,2649.84,100],["2013-10-18",2649.84,2649.84,2649.84,2649.84,0],["2013-10-21",2717.78,2717.78,2717.78,2717.78,1000],["2013-10-22",2683.81,2717.78,2683.81,2717.78,500],["2013-10-23",2717.78,2717.78,2717.78,2717.78,0],["2013-10-24",2649.84,2717.78,2649.84,2717.78,12600],["2013-10-25",2717.78,2717.78,2717.78,2717.78,900],["2013-10-28",2581.89,2581.89,2581.89,2581.89,300],["2013-10-29",2581.89,2581.89,2581.89,2581.89,0],["2013-10-30",2615.86,2683.81,2615.86,2683.81,1600],["2013-10-31",2717.78,2717.78,2683.81,2683.81,7500],["2013-11-01",2683.81,2683.81,2683.81,2683.81,0],["2013-11-04",2683.81,2683.81,2649.84,2649.84,4200],["2013-11-05",2649.84,2649.84,2649.84,2649.84,700],["2013-11-06",2717.78,2717.78,2683.81,2683.81,8000],["2013-11-07",2683.81,2683.81,2683.81,2683.81,0],["2013-11-08",2683.81,2683.81,2683.81,2683.81,100],["2013-11-11",2717.78,2751.75,2717.78,2751.75,17400],["2013-11-12",2751.75,2819.7,2751.75,2819.7,7200],["2013-11-13",2819.7,2819.7,2819.7,2819.7,0],["2013-11-14",2819.7,2819.7,2819.7,2819.7,0],["2013-11-15",2751.75,2751.75,2751.75,2751.75,1500],["2013-11-18",2785.72,2785.72,2785.72,2785.72,4100],["2013-11-19",2785.72,2785.72,2785.72,2785.72,0],["2013-11-20",2785.72,2785.72,2785.72,2785.72,2000],["2013-11-21",2819.7,2819.7,2819.7,2819.7,7800],["2013-11-22",2853.67,2853.67,2853.67,2853.67,600],["2013-11-25",2751.75,2751.75,2751.75,2751.75,300],["2013-11-26",2785.72,2785.72,2785.72,2785.72,2000],["2013-11-27",2785.72,2785.72,2785.72,2785.72,0],["2013-11-28",2785.72,2785.72,2785.72,2785.72,0],["2013-11-29",2785.72,2785.72,2785.72,2785.72,0],["2013-12-02",2785.72,2785.72,2785.72,2785.72,200],["2013-12-03",2751.75,2785.72,2751.75,2785.72,8200],["2013-12-04",2785.72,2785.72,2785.72,2785.72,0],["2013-12-05",2785.72,2785.72,2751.75,2751.75,3400],["2013-12-06",2751.75,2751.75,2751.75,2751.75,1200],["2013-12-09",2751.75,2751.75,2751.75,2751.75,100],["2013-12-10",2785.72,2785.72,2751.75,2751.75,3800],["2013-12-11",2751.75,2751.75,2751.75,2751.75,0],["2013-12-12",2717.78,2717.78,2717.78,2717.78,500],["2013-12-13",2785.72,2819.7,2785.72,2819.7,2500],["2013-12-16",2853.67,3057.5,2853.67,2921.61,5200],["2013-12-17",2921.61,2921.61,2921.61,2921.61,0],["2013-12-18",2921.61,2921.61,2921.61,2921.61,0],["2013-12-19",2921.61,2921.61,2921.61,2921.61,0],["2013-12-20",2921.61,2921.61,2921.61,2921.61,0],["2013-12-23",2921.61,2921.61,2921.61,2921.61,0],["2013-12-24",2921.61,2921.61,2921.61,2921.61,0],["2013-12-25",2853.67,2853.67,2853.67,2853.67,1000],["2013-12-26",2853.67,2853.67,2853.67,2853.67,500],["2013-12-27",2751.75,2751.75,2751.75,2751.75,2000],["2013-12-30",2751.75,2751.75,2751.75,2751.75,0],["2013-12-31",2751.75,2751.75,2751.75,2751.75,0],["2014-01-02",2717.78,2819.7,2717.78,2819.7,5500],["2014-01-03",2785.72,2819.7,2785.72,2819.7,700],["2014-01-06",2819.7,2819.7,2819.7,2819.7,0],["2014-01-07",2683.81,2683.81,2683.81,2683.81,1500],["2014-01-08",2717.78,2717.78,2717.78,2717.78,100],["2014-01-09",2717.78,2717.78,2717.78,2717.78,500],["2014-01-10",2649.84,2649.84,2649.84,2649.84,2000],["2014-01-13",2717.78,2785.72,2717.78,2717.78,2500],["2014-01-14",2717.78,2751.75,2717.78,2751.75,700],["2014-01-15",2717.78,2819.7,2717.78,2819.7,3800],["2014-01-16",2819.7,2819.7,2819.7,2819.7,0],["2014-01-17",2819.7,2819.7,2819.7,2819.7,0],["2014-01-20",3091.48,3091.48,3091.48,3091.48,2100],["2014-01-21",3091.48,3397.23,3091.48,3261.34,7610],["2014-01-22",3533.11,3567.09,3159.42,3567.09,14300],["2014-01-23",3567.09,3567.09,3567.09,3567.09,2000],["2014-01-24",3567.09,3567.09,3567.09,3567.09,300],["2014-01-27",3567.09,3567.09,3567.09,3567.09,0],["2014-02-06",3567.09,3567.09,3465.17,3465.17,1300],["2014-02-07",3465.17,3465.17,3397.23,3397.23,10500],["2014-02-10",3397.23,3533.11,3397.23,3533.11,4200],["2014-02-11",3669.0,3669.0,3601.06,3601.06,2700],["2014-02-12",3635.03,3635.03,3635.03,3635.03,2500],["2014-02-13",3736.95,3770.92,3702.98,3736.95,10400],["2014-02-14",4008.73,4008.73,3906.81,3940.78,4300],["2014-02-17",3940.78,4008.73,3940.78,3940.78,4900],["2014-02-18",3974.75,4076.67,3974.75,3974.75,10200],["2014-02-19",3906.81,3974.75,3906.81,3974.75,1300],["2014-02-20",3940.78,3940.78,3804.89,3804.89,5500],["2014-02-21",3804.89,3804.89,3804.89,3804.89,1300],["2014-02-24",3736.95,3940.78,3736.95,3838.86,18600],["2014-02-25",4076.67,4076.67,3906.81,4008.73,4250],["2014-02-26",3906.81,3974.75,3872.84,3974.75,1400],["2014-02-27",3736.95,3804.89,3736.95,3804.89,1800],["2014-02-28",3736.95,3872.84,3736.95,3872.84,1900],["2014-03-03",3770.92,3770.92,3736.95,3736.95,2000],["2014-03-04",3702.98,3770.92,3669.0,3770.92,2717],["2014-03-05",3770.92,3804.89,3770.92,3804.89,5400],["2014-03-06",3804.89,3804.89,3804.89,3804.89,1000],["2014-03-07",3567.09,3804.89,3567.09,3804.89,1600],["2014-03-10",3804.89,3804.89,3804.89,3804.89,49],["2014-03-11",3635.03,3736.95,3601.06,3736.95,3000],["2014-03-12",3736.95,3736.95,3736.95,3736.95,83],["2014-03-13",3702.98,3736.95,3702.98,3702.98,2900],["2014-03-14",3702.98,3770.92,3702.98,3770.92,2683],["2014-03-17",3770.92,3770.92,3736.95,3770.92,3100],["2014-03-18",3736.95,3804.89,3702.98,3804.89,6986],["2014-03-19",3736.95,3906.81,3736.95,3906.81,4314],["2014-03-20",3770.92,3906.81,3736.95,3906.81,6648],["2014-03-21",3838.86,3838.86,3838.86,3838.86,2000],["2014-03-24",3838.86,3974.75,3838.86,3974.75,400],["2014-03-25",4076.67,4076.67,4076.67,4076.67,1413],["2014-03-26",4076.67,4076.67,4076.67,4076.67,0],["2014-03-27",4076.67,4076.67,4076.67,4076.67,0],["2014-03-28",4076.67,4076.67,4076.67,4076.67,500],["2014-03-31",4076.67,4076.67,4076.67,4076.67,0],["2014-04-01",3669.0,3702.98,3669.0,3702.98,800],["2014-04-02",3635.03,3635.03,3567.09,3567.09,11134],["2014-04-03",3567.09,3567.09,3567.09,3567.09,0],["2014-04-04",3567.09,3567.09,3567.09,3567.09,0],["2014-04-07",3567.09,3567.09,3567.09,3567.09,0],["2014-04-08",3736.95,3736.95,3736.95,3736.95,100],["2014-04-10",3804.89,3804.89,3804.89,3804.89,1300],["2014-04-11",3804.89,3804.89,3804.89,3804.89,0],["2014-04-14",3804.89,3804.89,3804.89,3804.89,0],["2014-04-15",3804.89,3804.89,3804.89,3804.89,0],["2014-04-16",3804.89,3804.89,3804.89,3804.89,0],["2014-04-17",3635.03,3770.92,3635.03,3770.92,200],["2014-04-18",3770.92,3770.92,3770.92,3770.92,0],["2014-04-21",3770.92,3770.92,3770.92,3770.92,0],["2014-04-22",3770.92,3770.92,3770.92,3770.92,0],["2014-04-23",3770.92,3770.92,3770.92,3770.92,0],["2014-04-24",3770.92,3770.92,3770.92,3770.92,0],["2014-04-25",3770.92,3770.92,3770.92,3770.92,0],["2014-04-28",3770.92,3770.92,3770.92,3770.92,0],["2014-04-29",3770.92,3770.92,3770.92,3770.92,0],["2014-05-05",3770.92,3770.92,3770.92,3770.92,0],["2014-05-06",3770.92,3770.92,3770.92,3770.92,0],["2014-05-07",3770.92,3770.92,3770.92,3770.92,0],["2014-05-08",3770.92,3770.92,3770.92,3770.92,0],["2014-05-09",3770.92,3770.92,3770.92,3770.92,0],["2014-05-12",3770.92,3770.92,3770.92,3770.92,0],["2014-05-13",3770.92,3770.92,3770.92,3770.92,0],["2014-05-14",3770.92,3770.92,3770.92,3770.92,0],["2014-05-15",3736.95,3736.95,3736.95,3736.95,1000],["2014-05-16",3590.4,3590.4,3590.4,3590.4,100],["2014-05-19",3590.4,3590.4,3590.4,3590.4,0],["2014-05-20",3590.4,3590.4,3590.4,3590.4,0],["2014-05-21",3590.4,3590.4,3590.4,3590.4,0],["2014-05-22",3553.76,3590.4,3553.76,3553.76,3800],["2014-05-23",3553.76,3553.76,3553.76,3553.76,0],["2014-05-26",3553.76,3553.76,3553.76,3553.76,0],["2014-05-27",3553.76,3553.76,3553.76,3553.76,0],["2014-05-28",3517.13,3517.13,3517.13,3517.13,300],["2014-05-29",3517.13,3517.13,3517.13,3517.13,0],["2014-05-30",3297.31,3297.31,3297.31,3297.31,9300],["2014-06-02",3297.31,3297.31,3297.31,3297.31,0],["2014-06-03",3297.31,3297.31,3297.31,3297.31,0],["2014-06-04",3297.31,3297.31,3297.31,3297.31,0],["2014-06-05",3297.31,3297.31,3297.31,3297.31,49],["2014-06-06",3297.31,3297.31,3297.31,3297.31,0],["2014-06-09",3297.31,3297.31,3297.31,3297.31,0],["2014-06-10",3297.31,3297.31,3297.31,3297.31,0],["2014-06-11",3297.31,3297.31,3297.31,3297.31,0],["2014-06-12",3333.94,3333.94,3333.94,3333.94,200],["2014-06-13",3480.49,3480.49,3480.49,3480.49,100],["2014-06-16",3480.49,3480.49,3480.49,3480.49,0],["2014-06-17",3150.76,3150.76,3150.76,3150.76,900],["2014-06-18",3187.4,3187.4,3187.4,3187.4,200],["2014-06-19",3150.76,3187.4,3150.76,3187.4,2700],["2014-06-20",3187.4,3187.4,3187.4,3187.4,0],["2014-06-23",2930.94,3040.85,2930.94,3040.85,4000],["2014-06-24",2967.58,3333.94,2967.58,3333.94,1000],["2014-06-25",3333.94,3333.94,3333.94,3333.94,0],["2014-06-26",3333.94,3333.94,3333.94,3333.94,0],["2014-06-27",3333.94,3333.94,3333.94,3333.94,0],["2014-06-30",3333.94,3333.94,3333.94,3333.94,0],["2014-07-01",3333.94,3333.94,3333.94,3333.94,0],["2014-07-02",3040.85,3443.85,3040.85,3443.85,300],["2014-07-03",3114.12,3114.12,3114.12,3114.12,1400],["2014-07-04",3370.58,3370.58,3224.03,3224.03,2660],["2014-07-07",3224.03,3224.03,3224.03,3224.03,0],["2014-07-08",3297.31,3297.31,3297.31,3297.31,4176],["2014-07-09",3297.31,3297.31,3297.31,3297.31,11794],["2014-07-10",3297.31,3297.31,3297.31,3297.31,0],["2014-07-11",3297.31,3297.31,3297.31,3297.31,3780],["2014-07-14",3297.31,3297.31,3114.12,3297.31,751],["2014-07-15",3297.31,3297.31,3297.31,3297.31,0],["2014-07-16",3297.31,3297.31,3297.31,3297.31,100],["2014-07-17",3297.31,3297.31,3297.31,3297.31,0],["2014-07-18",3150.76,3150.76,3150.76,3150.76,500],["2014-07-21",3297.31,3297.31,3150.76,3150.76,1000],["2014-07-22",3150.76,3150.76,3150.76,3150.76,0],["2014-07-23",3187.4,3187.4,3187.4,3187.4,100],["2014-07-24",3114.12,3114.12,3114.12,3114.12,3935],["2014-07-25",3187.4,3187.4,3187.4,3187.4,1671],["2014-07-28",3187.4,3187.4,3187.4,3187.4,0],["2014-07-29",3187.4,3187.4,3187.4,3187.4,0],["2014-07-30",3297.31,3297.31,3114.12,3114.12,1400],["2014-07-31",3114.12,3114.12,3114.12,3114.12,0],["2014-08-01",3187.4,3187.4,3187.4,3187.4,600],["2014-08-04",3187.4,3187.4,3187.4,3187.4,0],["2014-08-05",3187.4,3297.31,3187.4,3297.31,6300],["2014-08-06",3370.58,3370.58,3370.58,3370.58,303],["2014-08-07",3370.58,3370.58,3370.58,3370.58,0],["2014-08-08",3370.58,3370.58,3370.58,3370.58,0],["2014-08-11",3370.58,3370.58,3370.58,3370.58,0],["2014-08-12",3370.58,3370.58,3370.58,3370.58,0],["2014-08-13",3370.58,3370.58,3370.58,3370.58,0],["2014-08-14",3370.58,3370.58,3370.58,3370.58,0],["2014-08-15",3150.76,3150.76,3040.85,3114.12,20132],["2014-08-18",3150.76,3150.76,3150.76,3150.76,900],["2014-08-19",3150.76,3150.76,3150.76,3150.76,49],["2014-08-20",3297.31,3297.31,3297.31,3297.31,100],["2014-08-21",3297.31,3297.31,3297.31,3297.31,0],["2014-08-22",3297.31,3297.31,3297.31,3297.31,1000],["2014-08-25",3297.31,3297.31,3297.31,3297.31,6600],["2014-08-26",3333.94,3333.94,3333.94,3333.94,3000],["2014-08-27",3224.03,3297.31,3224.03,3224.03,5400],["2014-08-28",3297.31,3297.31,3297.31,3297.31,100],["2014-08-29",3004.21,3407.22,3004.21,3407.22,1500],["2014-09-03",3407.22,3407.22,3407.22,3407.22,2999],["2014-09-04",3407.22,3407.22,3407.22,3407.22,0],["2014-09-05",3407.22,3407.22,3407.22,3407.22,101],["2014-09-08",3480.49,3480.49,3407.22,3407.22,636],["2014-09-09",3480.49,3480.49,3480.49,3480.49,4000],["2014-09-10",3480.49,3480.49,3480.49,3480.49,0],["2014-09-11",3407.22,3480.49,3407.22,3480.49,300],["2014-09-12",3480.49,3480.49,3480.49,3480.49,0],["2014-09-15",3370.58,3407.22,3370.58,3407.22,4400],["2014-09-16",3517.13,3517.13,3517.13,3517.13,1000],["2014-09-17",3370.58,3553.76,3370.58,3553.76,2200],["2014-09-18",3407.22,3517.13,3407.22,3517.13,5300],["2014-09-19",3517.13,3517.13,3517.13,3517.13,0],["2014-09-22",3517.13,3517.13,3517.13,3517.13,0],["2014-09-23",3517.13,3517.13,3517.13,3517.13,0],["2014-09-24",3370.58,3370.58,3370.58,3370.58,2000],["2014-09-25",3370.58,3370.58,3370.58,3370.58,1000],["2014-09-26",3407.22,3407.22,3407.22,3407.22,200],["2014-09-29",3443.85,3517.13,3443.85,3480.49,2100],["2014-09-30",3480.49,3480.49,3480.49,3480.49,0],["2014-10-01",3480.49,3480.49,3480.49,3480.49,0],["2014-10-02",3480.49,3480.49,3480.49,3480.49,0],["2014-10-03",3480.49,3480.49,3370.58,3443.85,2500],["2014-10-06",3370.58,3443.85,3297.31,3297.31,10100],["2014-10-07",3297.31,3480.49,3297.31,3480.49,600],["2014-10-08",3443.85,3480.49,3297.31,3480.49,1800],["2014-10-09",3480.49,3480.49,3480.49,3480.49,0],["2014-10-10",3370.58,3370.58,3370.58,3370.58,900],["2014-10-13",3370.58,3480.49,3370.58,3480.49,3011],["2014-10-14",3297.31,3297.31,3297.31,3297.31,10110],["2014-10-15",3297.31,3297.31,3297.31,3297.31,0],["2014-10-16",3297.31,3480.49,3114.12,3480.49,12009],["2014-10-17",3150.76,3150.76,3150.76,3150.76,200],["2014-10-20",3297.31,3297.31,3114.12,3187.4,2410],["2014-10-21",3187.4,3187.4,3187.4,3187.4,0],["2014-10-22",3224.03,3224.03,3224.03,3224.03,149],["2014-10-23",3187.4,3224.03,3187.4,3224.03,600],["2014-10-24",3224.03,3224.03,3224.03,3224.03,0],["2014-10-27",3040.85,3040.85,3040.85,3040.85,1551],["2014-10-28",3187.4,3224.03,3114.12,3150.76,5600],["2014-10-29",3297.31,3297.31,3297.31,3297.31,100],["2014-10-30",3150.76,3187.4,3114.12,3114.12,5200],["2014-10-31",3077.49,3260.67,3077.49,3260.67,5110],["2014-11-03",3297.31,3297.31,3297.31,3297.31,100],["2014-11-04",3370.58,3370.58,3370.58,3370.58,100],["2014-11-05",3114.12,3114.12,3114.12,3114.12,500],["2014-11-06",3114.12,3114.12,3114.12,3114.12,11],["2014-11-07",3077.49,3077.49,3077.49,3077.49,2300],["2014-11-10",3114.12,3114.12,3114.12,3114.12,100],["2014-11-11",3150.76,3260.67,3150.76,3260.67,400],["2014-11-12",3114.12,3260.67,3114.12,3260.67,449],["2014-11-13",3260.67,3260.67,3260.67,3260.67,0],["2014-11-14",3260.67,3260.67,3260.67,3260.67,0],["2014-11-17",3040.85,3224.03,3040.85,3187.4,1751],["2014-11-18",3114.12,3224.03,3114.12,3224.03,3771],["2014-11-19",3443.85,3443.85,3114.12,3114.12,1500],["2014-11-20",3150.76,3187.4,3150.76,3187.4,1700],["2014-11-21",3187.4,3187.4,3187.4,3187.4,0],["2014-11-24",3114.12,3187.4,3114.12,3187.4,3128],["2014-11-25",3187.4,3187.4,3187.4,3187.4,0],["2014-11-26",3187.4,3187.4,3187.4,3187.4,0],["2014-11-27",3370.58,3370.58,3370.58,3370.58,1080],["2014-11-28",3224.03,3297.31,3224.03,3297.31,299],["2014-12-01",3297.31,3297.31,3297.31,3297.31,0],["2014-12-02",3297.31,3297.31,3297.31,3297.31,0],["2014-12-03",3260.67,3297.31,3260.67,3297.31,1400],["2014-12-04",3260.67,3370.58,3260.67,3260.67,2800],["2014-12-05",3553.76,3553.76,3517.13,3517.13,6099],["2014-12-08",3517.13,3517.13,3517.13,3517.13,30],["2014-12-09",3517.13,3517.13,3517.13,3517.13,0],["2014-12-10",3517.13,3517.13,3517.13,3517.13,0],["2014-12-11",3517.13,3517.13,3517.13,3517.13,0],["2014-12-12",3517.13,3517.13,3517.13,3517.13,0],["2014-12-15",3297.31,3297.31,3224.03,3224.03,328],["2014-12-16",3297.31,3297.31,3297.31,3297.31,100],["2014-12-17",2967.58,3297.31,2967.58,3224.03,4372],["2014-12-18",3260.67,3297.31,3260.67,3297.31,5800],["2014-12-19",3224.03,3224.03,3224.03,3224.03,2100],["2014-12-22",3224.03,3224.03,3224.03,3224.03,200],["2014-12-23",3224.03,3224.03,3224.03,3224.03,0],["2014-12-24",3224.03,3517.13,3224.03,3517.13,6900],["2014-12-25",3224.03,3224.03,3224.03,3224.03,400],["2014-12-26",3333.94,3333.94,3297.31,3297.31,14566],["2014-12-29",3297.31,3297.31,3297.31,3297.31,0],["2014-12-30",3297.31,3297.31,3297.31,3297.31,0],["2014-12-31",3297.31,3297.31,3297.31,3297.31,0],["2015-01-05",3297.31,3297.31,3297.31,3297.31,0],["2015-01-06",3297.31,3297.31,3297.31,3297.31,800],["2015-01-07",3297.31,3297.31,3150.76,3297.31,3319],["2015-01-08",3224.03,3297.31,3224.03,3297.31,3300],["2015-01-09",3297.31,3480.49,3187.4,3480.49,2449],["2015-01-12",3370.58,3370.58,3370.58,3370.58,200],["2015-01-13",3370.58,3370.58,3370.58,3370.58,0],["2015-01-14",3150.76,3407.22,3150.76,3407.22,4100],["2015-01-15",3553.76,3553.76,3553.76,3553.76,3000],["2015-01-16",3553.76,3553.76,3553.76,3553.76,0],["2015-01-19",3553.76,3553.76,3553.76,3553.76,0],["2015-01-20",3553.76,3553.76,3553.76,3553.76,100],["2015-01-21",3553.76,3553.76,3553.76,3553.76,0],["2015-01-22",3736.95,3736.95,3736.95,3736.95,2644],["2015-01-23",3663.67,3736.95,3663.67,3736.95,3000],["2015-01-26",3846.86,3956.77,3700.31,3883.5,11299],["2015-01-27",3700.31,3700.31,3663.67,3663.67,12406],["2015-01-28",3480.49,3480.49,3480.49,3480.49,1671],["2015-01-29",3517.13,3517.13,3517.13,3517.13,100],["2015-01-30",3553.76,3553.76,3553.76,3553.76,311],["2015-02-02",3553.76,3553.76,3553.76,3553.76,0],["2015-02-03",3553.76,3553.76,3553.76,3553.76,0],["2015-02-04",3553.76,3553.76,3553.76,3553.76,0],["2015-02-05",3224.03,3480.49,3224.03,3480.49,349],["2015-02-06",3663.67,3663.67,3663.67,3663.67,100],["2015-02-09",3663.67,3663.67,3663.67,3663.67,1000],["2015-02-10",3663.67,3663.67,3370.58,3370.58,300],["2015-02-11",3700.31,3700.31,3700.31,3700.31,1000],["2015-02-12",3846.86,3846.86,3480.49,3480.49,2000],["2015-02-13",3480.49,3480.49,3480.49,3480.49,0],["2015-02-24",3480.49,3480.49,3480.49,3480.49,0],["2015-02-25",3480.49,3480.49,3480.49,3480.49,0],["2015-02-26",3480.49,3480.49,3480.49,3480.49,0],["2015-02-27",3663.67,3663.67,3663.67,3663.67,2500],["2015-03-02",3663.67,3663.67,3663.67,3663.67,0],["2015-03-03",3517.13,3700.31,3517.13,3700.31,3700],["2015-03-04",3517.13,3517.13,3517.13,3517.13,13229],["2015-03-05",3517.13,3517.13,3517.13,3517.13,1000],["2015-03-06",3517.13,3517.13,3517.13,3517.13,500],["2015-03-09",3517.13,3517.13,3517.13,3517.13,11],["2015-03-10",3517.13,3517.13,3517.13,3517.13,0],["2015-03-11",3517.13,3517.13,3517.13,3517.13,0],["2015-03-12",3517.13,3517.13,3517.13,3517.13,1000],["2015-03-13",3553.76,3553.76,3553.76,3553.76,1050],["2015-03-16",3297.31,3773.58,3297.31,3590.4,1800],["2015-03-17",3590.4,3590.4,3590.4,3590.4,0],["2015-03-18",3297.31,3297.31,3297.31,3297.31,100],["2015-03-19",3297.31,3297.31,3297.31,3297.31,0],["2015-03-20",3627.04,3627.04,3517.13,3517.13,213],["2015-03-23",3517.13,3517.13,3517.13,3517.13,5900],["2015-03-24",3517.13,3517.13,3517.13,3517.13,0],["2015-03-25",3517.13,3517.13,3517.13,3517.13,0],["2015-03-26",3370.58,3517.13,3370.58,3517.13,17500],["2015-03-27",3517.13,3517.13,3517.13,3517.13,27],["2015-03-30",3517.13,3517.13,3517.13,3517.13,0],["2015-03-31",3517.13,3517.13,3517.13,3517.13,0],["2015-04-01",3187.4,3297.31,3187.4,3297.31,12559],["2015-04-02",3297.31,3297.31,3297.31,3297.31,22],["2015-04-03",3297.31,3297.31,3297.31,3297.31,0],["2015-04-06",3297.31,3517.13,3297.31,3517.13,300],["2015-04-07",3297.31,3480.49,3297.31,3480.49,1416],["2015-04-08",3297.31,3297.31,3297.31,3297.31,500],["2015-04-09",3480.49,3480.49,3480.49,3480.49,100],["2015-04-10",3480.49,3553.76,3480.49,3553.76,800],["2015-04-13",3553.76,3553.76,3553.76,3553.76,0],["2015-04-14",3553.76,3553.76,3553.76,3553.76,0],["2015-04-15",3553.76,3553.76,3553.76,3553.76,0],["2015-04-16",3480.49,3627.04,3480.49,3627.04,300],["2015-04-17",3627.04,3627.04,3627.04,3627.04,0],["2015-04-20",3627.04,3627.04,3627.04,3627.04,3800],["2015-04-21",3590.4,3590.4,3297.31,3553.76,10600],["2015-04-22",3553.76,3553.76,3333.94,3333.94,10400],["2015-04-23",3370.58,3517.13,3370.58,3517.13,2200],["2015-04-24",3517.13,3517.13,3517.13,3517.13,2000],["2015-04-27",3553.76,3553.76,3480.49,3480.49,1100],["2015-05-04",3480.49,3480.49,3480.49,3480.49,0],["2015-05-05",3480.49,3480.49,3480.49,3480.49,0],["2015-05-06",3480.49,3480.49,3480.49,3480.49,0],["2015-05-07",3480.49,3480.49,3480.49,3480.49,0],["2015-05-08",3407.22,3407.22,3407.22,3407.22,1500],["2015-05-11",3407.22,3407.22,3407.22,3407.22,0],["2015-05-12",3370.58,3370.58,3370.58,3370.58,1500],["2015-05-13",3370.58,3370.58,3370.58,3370.58,230],["2015-05-14",3370.58,3370.58,3370.58,3370.58,600],["2015-05-15",3333.94,3333.94,3333.94,3333.94,1449],["2015-05-18",3333.94,3333.94,3333.94,3333.94,54],["2015-05-19",3333.94,3333.94,3333.94,3333.94,2000],["2015-05-20",3297.31,3297.31,3260.67,3260.67,7100],["2015-05-21",3260.67,3260.67,3260.67,3260.67,0],["2015-05-22",3114.12,3114.12,3114.12,3114.12,100],["2015-05-25",3114.12,3114.12,3114.12,3114.12,0],["2015-05-26",3370.58,3370.58,3370.58,3370.58,200],["2015-05-27",3370.58,3370.58,3370.58,3370.58,200],["2015-05-28",3370.58,3370.58,3370.58,3370.58,7700],["2015-05-29",3370.58,3370.58,3370.58,3370.58,111],["2015-06-01",3590.4,3590.4,3517.13,3517.13,2600],["2015-06-02",3517.13,3517.13,3517.13,3517.13,1200],["2015-06-03",3517.13,3517.13,3517.13,3517.13,1500],["2015-06-04",3480.49,3517.13,3443.85,3517.13,35400],["2015-06-05",3517.13,3517.13,3517.13,3517.13,3300],["2015-06-08",3553.76,3553.76,3407.22,3480.49,13533],["2015-06-09",3480.49,3480.49,3480.49,3480.49,0],["2015-06-10",3480.49,3480.49,3480.49,3480.49,3600],["2015-06-11",3370.58,3590.4,3370.58,3590.4,600],["2015-06-12",3590.4,3700.31,3590.4,3700.31,13400],["2015-06-15",3663.67,3700.31,3517.13,3700.31,19500],["2015-06-16",3830.91,3830.91,3787.38,3787.38,600],["2015-06-17",4005.04,4005.04,4005.04,4005.04,200],["2015-06-18",3874.44,3874.44,3874.44,3874.44,200],["2015-06-19",3917.98,3917.98,3917.98,3917.98,100],["2015-06-22",3917.98,3917.98,3917.98,3917.98,0],["2015-06-23",3917.98,3917.98,3917.98,3917.98,0],["2015-06-24",3874.44,3917.98,3874.44,3917.98,57700],["2015-06-25",3917.98,3917.98,3917.98,3917.98,0],["2015-06-26",3917.98,3917.98,3917.98,3917.98,0],["2015-06-29",3830.91,3830.91,3830.91,3830.91,22700],["2015-06-30",3874.44,3874.44,3830.91,3830.91,5500],["2015-07-01",3830.91,3830.91,3830.91,3830.91,0],["2015-07-02",3830.91,3830.91,3830.91,3830.91,32],["2015-07-03",3917.98,4179.18,3917.98,4135.64,12500],["2015-07-06",4048.58,4092.11,4048.58,4092.11,2800],["2015-07-07",4092.11,4092.11,4092.11,4092.11,6416],["2015-07-08",3787.38,3787.38,3787.38,3787.38,1100],["2015-07-09",3787.38,3787.38,3787.38,3787.38,0],["2015-07-10",3787.38,3787.38,3787.38,3787.38,0],["2015-07-13",3787.38,3787.38,3787.38,3787.38,0],["2015-07-14",3787.38,3787.38,3787.38,3787.38,2699],["2015-07-15",4092.11,4092.11,4092.11,4092.11,100],["2015-07-16",3700.31,3700.31,3700.31,3700.31,700],["2015-07-17",3830.91,3830.91,3830.91,3830.91,200],["2015-07-20",4092.11,4179.18,3830.91,3830.91,2500],["2015-07-21",4179.18,4179.18,4179.18,4179.18,200],["2015-07-22",4527.44,4527.44,4527.44,4527.44,1200],["2015-07-23",4527.44,4527.44,4527.44,4527.44,0],["2015-07-24",4527.44,4527.44,4527.44,4527.44,0],["2015-07-27",4527.44,4527.44,4527.44,4527.44,31],["2015-07-28",4527.44,4527.44,4527.44,4527.44,0],["2015-07-29",4527.44,4527.44,4527.44,4527.44,0],["2015-07-30",4527.44,4527.44,4527.44,4527.44,0],["2015-07-31",4527.44,4527.44,4527.44,4527.44,0],["2015-08-03",4527.44,4527.44,4527.44,4527.44,155],["2015-08-04",4222.71,4222.71,4222.71,4222.71,1000],["2015-08-05",4222.71,4222.71,4222.71,4222.71,0],["2015-08-06",4135.64,4135.64,4135.64,4135.64,3700],["2015-08-07",4527.44,4527.44,4527.44,4527.44,2000],["2015-08-10",4222.71,4222.71,4222.71,4222.71,2000],["2015-08-11",4135.64,4135.64,4135.64,4135.64,3114],["2015-08-12",3787.38,3787.38,3787.38,3787.38,1800],["2015-08-13",3787.38,3787.38,3787.38,3787.38,0],["2015-08-14",3787.38,3787.38,3787.38,3787.38,0],["2015-08-17",3787.38,3787.38,3787.38,3787.38,71],["2015-08-18",3787.38,3787.38,3787.38,3787.38,0],["2015-08-19",3787.38,3787.38,3787.38,3787.38,0],["2015-08-20",3787.38,3787.38,3787.38,3787.38,0],["2015-08-21",3787.38,3787.38,3787.38,3787.38,0],["2015-08-24",3830.91,3830.91,3830.91,3830.91,400],["2015-08-25",3830.91,3830.91,3830.91,3830.91,0],["2015-08-26",3787.38,3787.38,3787.38,3787.38,4600],["2015-08-27",3787.38,3787.38,3787.38,3787.38,0],["2015-08-28",3787.38,3787.38,3787.38,3787.38,4000],["2015-08-31",3787.38,3787.38,3787.38,3787.38,0],["2015-09-01",3787.38,3787.38,3787.38,3787.38,0],["2015-09-03",3787.38,3787.38,3787.38,3787.38,0],["2015-09-04",3439.11,3439.11,3439.11,3439.11,700],["2015-09-07",3439.11,3439.11,3439.11,3439.11,0],["2015-09-08",3439.11,3439.11,3439.11,3439.11,0],["2015-09-09",3439.11,3439.11,3439.11,3439.11,0],["2015-09-10",3743.84,3743.84,3743.84,3743.84,100],["2015-09-11",3656.78,3700.31,3656.78,3700.31,2800],["2015-09-14",3700.31,3700.31,3700.31,3700.31,0],["2015-09-15",4048.58,4048.58,3656.78,4005.04,3949],["2015-09-16",4135.64,4135.64,4135.64,4135.64,100],["2015-09-17",4135.64,4135.64,4135.64,4135.64,0],["2015-09-18",3917.98,3917.98,3743.84,3743.84,2700],["2015-09-21",4048.58,4048.58,4048.58,4048.58,100],["2015-09-22",4135.64,4135.64,3656.78,4092.11,2660],["2015-09-23",3917.98,4092.11,3917.98,4092.11,2300],["2015-09-24",4092.11,4092.11,4092.11,4092.11,0],["2015-09-25",4092.11,4092.11,4092.11,4092.11,0],["2015-09-28",3700.31,3700.31,3700.31,3700.31,500],["2015-09-29",3482.65,3482.65,3482.65,3482.65,1090],["2015-09-30",3177.91,3177.91,3177.91,3177.91,600],["2015-10-01",3177.91,3177.91,3177.91,3177.91,0],["2015-10-02",3177.91,3177.91,3177.91,3177.91,0],["2015-10-05",3264.98,3264.98,3264.98,3264.98,200],["2015-10-06",3264.98,3264.98,3264.98,3264.98,0],["2015-10-07",3482.65,3482.65,3482.65,3482.65,200],["2015-10-08",3482.65,3482.65,3482.65,3482.65,0],["2015-10-09",3656.78,3656.78,3656.78,3656.78,300],["2015-10-12",3308.51,3308.51,3308.51,3308.51,100],["2015-10-13",3569.71,3569.71,3569.71,3569.71,700],["2015-10-14",3264.98,3264.98,3264.98,3264.98,100],["2015-10-15",3569.71,3569.71,3569.71,3569.71,100],["2015-10-16",3569.71,3569.71,3569.71,3569.71,0],["2015-10-19",3264.98,3264.98,3264.98,3264.98,1500],["2015-10-20",2960.25,3264.98,2960.25,3264.98,2100],["2015-10-21",3352.05,3352.05,3352.05,3352.05,100],["2015-10-22",3352.05,3352.05,3352.05,3352.05,0],["2015-10-23",3395.58,3395.58,3395.58,3395.58,800],["2015-10-26",3090.85,3656.78,3090.85,3656.78,5500],["2015-10-27",3308.51,3308.51,3308.51,3308.51,100],["2015-10-28",3308.51,3308.51,3308.51,3308.51,100],["2015-10-29",3308.51,3308.51,3308.51,3308.51,0],["2015-10-30",3308.51,3308.51,3308.51,3308.51,0],["2015-11-02",3264.98,3264.98,3264.98,3264.98,2500],["2015-11-03",3003.78,3003.78,3003.78,3003.78,900],["2015-11-04",3264.98,3264.98,3264.98,3264.98,199],["2015-11-05",2960.25,2960.25,2960.25,2960.25,2016],["2015-11-06",2960.25,2960.25,2960.25,2960.25,2000],["2015-11-09",3177.91,3177.91,3003.78,3003.78,1257],["2015-11-10",3003.78,3003.78,3003.78,3003.78,0],["2015-11-11",3047.32,3047.32,3047.32,3047.32,100],["2015-11-12",3047.32,3264.98,3047.32,3264.98,491],["2015-11-13",3047.32,3047.32,3047.32,3047.32,476],["2015-11-16",3090.85,3090.85,3090.85,3090.85,100],["2015-11-17",3003.78,3003.78,3003.78,3003.78,2024],["2015-11-18",3264.98,3264.98,3264.98,3264.98,100],["2015-11-19",3264.98,3264.98,3264.98,3264.98,43],["2015-11-20",3047.32,3047.32,3047.32,3047.32,1035],["2015-11-23",3047.32,3047.32,3003.78,3003.78,2300],["2015-11-24",3003.78,3003.78,3003.78,3003.78,160],["2015-11-25",2960.25,2960.25,2960.25,2960.25,100],["2015-11-26",3090.85,3090.85,3090.85,3090.85,115],["2015-11-27",2960.25,3047.32,2960.25,3003.78,2000],["2015-11-30",2960.25,2960.25,2960.25,2960.25,100],["2015-12-01",3221.45,3221.45,3177.91,3221.45,5500],["2015-12-02",3221.45,3221.45,3221.45,3221.45,900],["2015-12-03",3221.45,3221.45,3221.45,3221.45,200],["2015-12-04",3308.51,3352.05,3308.51,3308.51,6004],["2015-12-07",3308.51,3308.51,3308.51,3308.51,0],["2015-12-08",3308.51,3308.51,3308.51,3308.51,9500],["2015-12-09",3395.58,3395.58,3395.58,3395.58,300],["2015-12-10",3395.58,3395.58,3395.58,3395.58,0],["2015-12-11",3395.58,3395.58,3395.58,3395.58,100],["2015-12-14",3700.31,3700.31,3700.31,3700.31,100],["2015-12-15",3482.65,3482.65,3482.65,3482.65,500],["2015-12-16",3482.65,3482.65,3482.65,3482.65,0],["2015-12-17",3482.65,3482.65,3482.65,3482.65,0],["2015-12-18",3482.65,3482.65,3482.65,3482.65,0],["2015-12-21",3482.65,3482.65,3482.65,3482.65,0],["2015-12-22",3395.58,3395.58,3134.38,3134.38,5420],["2015-12-23",3134.38,3134.38,3134.38,3134.38,0],["2015-12-24",3134.38,3134.38,3134.38,3134.38,0],["2015-12-25",3134.38,3134.38,3134.38,3134.38,500],["2015-12-28",3134.38,3134.38,3134.38,3134.38,0],["2015-12-29",3134.38,3134.38,3134.38,3134.38,0],["2015-12-30",3308.51,3308.51,3308.51,3308.51,500],["2015-12-31",3308.51,3395.58,3308.51,3395.58,200],["2016-01-04",3395.58,3395.58,3395.58,3395.58,0],["2016-01-05",3395.58,3395.58,3395.58,3395.58,0],["2016-01-06",3395.58,3395.58,3395.58,3395.58,500],["2016-01-07",3395.58,3395.58,3395.58,3395.58,900],["2016-01-08",3308.51,3308.51,3308.51,3308.51,2000],["2016-01-11",3308.51,3308.51,3308.51,3308.51,0],["2016-01-12",3308.51,3308.51,3308.51,3308.51,0],["2016-01-13",3003.78,3003.78,3003.78,3003.78,20716],["2016-01-14",3264.98,3264.98,3264.98,3264.98,300],["2016-01-15",3395.58,3395.58,3395.58,3395.58,100],["2016-01-18",3395.58,3395.58,3395.58,3395.58,0],["2016-01-19",3395.58,3395.58,3395.58,3395.58,0],["2016-01-20",3395.58,3395.58,3395.58,3395.58,0],["2016-01-21",3395.58,3395.58,3395.58,3395.58,0],["2016-01-22",3395.58,3395.58,3395.58,3395.58,0],["2016-01-25",3395.58,3395.58,3395.58,3395.58,500],["2016-01-26",3395.58,3395.58,3395.58,3395.58,500],["2016-01-27",3395.58,3395.58,3395.58,3395.58,1200],["2016-01-28",3395.58,3395.58,3395.58,3395.58,0],["2016-01-29",3700.31,3700.31,3700.31,3700.31,100],["2016-02-01",3700.31,3700.31,3700.31,3700.31,0],["2016-02-02",3700.31,3700.31,3700.31,3700.31,0],["2016-02-03",3700.31,3700.31,3700.31,3700.31,0],["2016-02-04",3700.31,3700.31,3700.31,3700.31,0],["2016-02-05",3352.05,3352.05,3352.05,3352.05,500],["2016-02-15",3352.05,3352.05,3352.05,3352.05,0],["2016-02-16",3134.38,3134.38,3134.38,3134.38,900],["2016-02-17",2829.65,3439.11,2829.65,3439.11,1400],["2016-02-18",3134.38,3264.98,3134.38,3264.98,200],["2016-02-19",3439.11,3526.18,2960.25,3526.18,1500],["2016-02-22",3526.18,3526.18,3526.18,3526.18,0],["2016-02-23",3177.91,3177.91,3177.91,3177.91,100],["2016-02-24",3177.91,3177.91,3177.91,3177.91,1100],["2016-02-25",3177.91,3482.65,3177.91,3482.65,2300],["2016-02-26",3482.65,3482.65,3482.65,3482.65,0],["2016-02-29",3482.65,3482.65,3482.65,3482.65,0],["2016-03-01",3439.11,3439.11,3439.11,3439.11,200],["2016-03-02",3439.11,3439.11,3439.11,3439.11,0],["2016-03-03",3439.11,3439.11,3439.11,3439.11,0],["2016-03-04",3439.11,3439.11,3439.11,3439.11,0],["2016-03-07",3439.11,3439.11,3439.11,3439.11,0],["2016-03-08",3439.11,3439.11,3439.11,3439.11,0],["2016-03-09",3439.11,3439.11,3439.11,3439.11,0],["2016-03-10",3439.11,3439.11,3439.11,3439.11,0],["2016-03-11",3439.11,3439.11,3439.11,3439.11,0],["2016-03-14",3439.11,3439.11,3439.11,3439.11,0],["2016-03-15",3743.84,3743.84,3743.84,3743.84,100],["2016-03-16",3743.84,3743.84,3743.84,3743.84,0],["2016-03-17",3569.71,3569.71,3526.18,3526.18,400],["2016-03-18",3526.18,3526.18,3526.18,3526.18,0],["2016-03-21",3439.11,3439.11,3395.58,3395.58,3000],["2016-03-22",3221.45,3656.78,3221.45,3656.78,263],["2016-03-23",3656.78,3656.78,3656.78,3656.78,0],["2016-03-24",3395.58,3395.58,3395.58,3395.58,200],["2016-03-25",3395.58,3395.58,3395.58,3395.58,12],["2016-03-28",3395.58,3395.58,3395.58,3395.58,0],["2016-03-29",3700.31,3700.31,3177.91,3177.91,1253],["2016-03-30",3177.91,3177.91,3177.91,3177.91,0],["2016-03-31",3177.91,3177.91,3177.91,3177.91,0],["2016-04-01",3177.91,3177.91,3177.91,3177.91,0],["2016-04-04",3134.38,3134.38,3134.38,3134.38,100],["2016-04-05",3134.38,3134.38,3134.38,3134.38,47],["2016-04-06",3134.38,3134.38,3134.38,3134.38,0],["2016-04-07",3439.11,3439.11,3090.85,3439.11,2400],["2016-04-08",3439.11,3439.11,3439.11,3439.11,0],["2016-04-11",3439.11,3439.11,3439.11,3439.11,0],["2016-04-12",3439.11,3439.11,3439.11,3439.11,7],["2016-04-13",3439.11,3439.11,3439.11,3439.11,35],["2016-04-14",3613.25,3743.84,3613.25,3743.84,200],["2016-04-15",3743.84,3743.84,3743.84,3743.84,0],["2016-04-19",3743.84,3743.84,3743.84,3743.84,0],["2016-04-20",3743.84,3743.84,3743.84,3743.84,0],["2016-04-21",3743.84,3743.84,3743.84,3743.84,0],["2016-04-22",3743.84,3743.84,3743.84,3743.84,0],["2016-04-25",3743.84,3743.84,3743.84,3743.84,0],["2016-04-26",3743.84,3743.84,3743.84,3743.84,0],["2016-04-27",3743.84,3743.84,3743.84,3743.84,0],["2016-04-28",3743.84,3743.84,3743.84,3743.84,0],["2016-04-29",3613.25,3613.25,3613.25,3613.25,500],["2016-05-04",3613.25,3613.25,3613.25,3613.25,0],["2016-05-05",3613.25,3613.25,3613.25,3613.25,0],["2016-05-06",3613.25,3613.25,3613.25,3613.25,0],["2016-05-09",3613.25,3613.25,3613.25,3613.25,0],["2016-05-10",3613.25,3613.25,3613.25,3613.25,0],["2016-05-11",3613.25,3613.25,3613.25,3613.25,46],["2016-05-12",3613.25,3613.25,3613.25,3613.25,0],["2016-05-13",3613.25,3613.25,3613.25,3613.25,0],["2016-05-16",3613.25,3613.25,3613.25,3613.25,36],["2016-05-17",3308.51,3308.51,3308.51,3308.51,100],["2016-05-18",3308.51,3308.51,3308.51,3308.51,0],["2016-05-19",3003.78,3352.05,3003.78,3352.05,1761],["2016-05-20",3352.05,3352.05,3352.05,3352.05,0],["2016-05-23",3352.05,3352.05,3352.05,3352.05,100],["2016-05-24",3308.51,3308.51,3264.98,3264.98,300],["2016-05-25",3177.91,3569.71,3177.91,3264.98,700],["2016-05-26",3264.98,3264.98,3264.98,3264.98,500],["2016-05-27",3312.99,3312.99,3264.98,3264.98,300],["2016-05-30",3264.98,3264.98,3264.98,3264.98,0],["2016-05-31",3264.98,3264.98,3264.98,3264.98,0],["2016-06-01",3264.98,3264.98,3264.98,3264.98,0],["2016-06-02",3264.98,3264.98,3264.98,3264.98,1400],["2016-06-03",3264.98,3264.98,3264.98,3264.98,0],["2016-06-06",3264.98,3264.98,3264.98,3264.98,900],["2016-06-07",3361.01,3361.01,3361.01,3361.01,400],["2016-06-08",3361.01,3361.01,3361.01,3361.01,38],["2016-06-09",3361.01,3361.01,3312.99,3312.99,800],["2016-06-10",3361.01,3361.01,3361.01,3361.01,600],["2016-06-13",3361.01,3361.01,3361.01,3361.01,0],["2016-06-14",3697.11,3697.11,3697.11,3697.11,100],["2016-06-15",3697.11,3697.11,3697.11,3697.11,0],["2016-06-16",3697.11,3697.11,3697.11,3697.11,0],["2016-06-17",3697.11,3697.11,3697.11,3697.11,20000],["2016-06-20",3697.11,3697.11,3697.11,3697.11,50],["2016-06-21",3697.11,3697.11,3697.11,3697.11,91],["2016-06-22",3361.01,3361.01,3361.01,3361.01,100],["2016-06-23",3024.91,3024.91,3024.91,3024.91,1200],["2016-06-24",3024.91,3024.91,3024.91,3024.91,100],["2016-06-27",3024.91,3024.91,3024.91,3024.91,0],["2016-06-28",3024.91,3024.91,3024.91,3024.91,5914],["2016-06-29",3312.99,3312.99,3312.99,3312.99,100],["2016-06-30",3312.99,3312.99,3312.99,3312.99,0],["2016-07-01",3312.99,3312.99,3312.99,3312.99,2],["2016-07-04",3312.99,3312.99,3312.99,3312.99,0],["2016-07-05",3312.99,3312.99,3312.99,3312.99,0],["2016-07-06",3312.99,3312.99,3312.99,3312.99,0],["2016-07-07",3505.05,3505.05,3505.05,3505.05,278],["2016-07-08",3505.05,3505.05,3505.05,3505.05,0],["2016-07-11",3505.05,3505.05,3505.05,3505.05,14],["2016-07-12",3409.02,3409.02,3312.99,3312.99,12036],["2016-07-13",3409.02,3409.02,3409.02,3409.02,200],["2016-07-14",3409.02,3409.02,3409.02,3409.02,0],["2016-07-15",3409.02,3409.02,3409.02,3409.02,0],["2016-07-18",3409.02,3409.02,3409.02,3409.02,0],["2016-07-19",3409.02,3409.02,3409.02,3409.02,0],["2016-07-20",3168.95,3168.95,3072.92,3072.92,18500],["2016-07-21",2976.89,2976.89,2784.84,2784.84,15063],["2016-07-22",2640.79,2640.79,2544.76,2544.76,25000],["2016-07-25",2784.84,2784.84,2784.84,2784.84,1042],["2016-07-26",2784.84,2784.84,2784.84,2784.84,0],["2016-07-27",2640.79,2784.84,2640.79,2688.81,8433],["2016-07-28",2688.81,2688.81,2688.81,2688.81,0],["2016-07-29",2784.84,2784.84,2736.82,2736.82,700],["2016-08-01",2976.89,2976.89,2976.89,2976.89,119],["2016-08-02",2688.81,2688.81,2688.81,2688.81,915],["2016-08-03",2928.88,2928.88,2928.88,2928.88,300],["2016-08-04",2688.81,2688.81,2688.81,2688.81,100],["2016-08-05",2688.81,2688.81,2688.81,2688.81,0],["2016-08-08",2688.81,2688.81,2688.81,2688.81,50],["2016-08-09",2688.81,2688.81,2688.81,2688.81,0],["2016-08-10",2688.81,2688.81,2688.81,2688.81,15],["2016-08-11",2688.81,2688.81,2688.81,2688.81,0],["2016-08-12",2688.81,2688.81,2688.81,2688.81,46],["2016-08-15",2688.81,2688.81,2688.81,2688.81,0],["2016-08-16",2448.74,2448.74,2448.74,2448.74,100],["2016-08-17",2592.78,2592.78,2592.78,2592.78,100],["2016-08-18",2592.78,2592.78,2592.78,2592.78,0],["2016-08-19",2688.81,2688.81,2640.79,2640.79,810],["2016-08-22",2640.79,2640.79,2640.79,2640.79,0],["2016-08-23",2736.82,2736.82,2736.82,2736.82,300],["2016-08-24",2736.82,2736.82,2736.82,2736.82,0],["2016-08-25",2736.82,2736.82,2736.82,2736.82,0],["2016-08-26",2736.82,2736.82,2736.82,2736.82,0],["2016-08-29",2736.82,2736.82,2736.82,2736.82,0],["2016-08-30",2736.82,2736.82,2736.82,2736.82,0],["2016-08-31",2736.82,2736.82,2736.82,2736.82,0],["2016-09-01",2736.82,2736.82,2736.82,2736.82,0],["2016-09-05",2736.82,2784.84,2736.82,2784.84,3856],["2016-09-06",2784.84,2784.84,2784.84,2784.84,0],["2016-09-07",2832.85,2832.85,2832.85,2832.85,100],["2016-09-08",2832.85,2832.85,2832.85,2832.85,0],["2016-09-09",3072.92,3072.92,3072.92,3072.92,500],["2016-09-12",3072.92,3072.92,3072.92,3072.92,0],["2016-09-13",3264.98,3264.98,3264.98,3264.98,1200],["2016-09-14",3361.01,3361.01,3072.92,3072.92,500],["2016-09-15",3072.92,3072.92,3072.92,3072.92,0],["2016-09-16",3072.92,3072.92,3072.92,3072.92,0],["2016-09-19",3072.92,3072.92,3072.92,3072.92,0],["2016-09-20",2832.85,2832.85,2832.85,2832.85,700],["2016-09-21",2832.85,2832.85,2832.85,2832.85,0],["2016-09-22",3072.92,3072.92,3072.92,3072.92,500],["2016-09-23",3361.01,3361.01,3361.01,3361.01,100],["2016-09-26",3024.91,3024.91,3024.91,3024.91,500],["2016-09-27",3024.91,3024.91,3024.91,3024.91,10],["2016-09-28",3024.91,3024.91,3024.91,3024.91,0],["2016-09-29",2736.82,3312.99,2736.82,3312.99,631],["2016-09-30",3312.99,3312.99,3312.99,3312.99,0],["2016-10-03",3072.92,3072.92,3072.92,3072.92,200],["2016-10-04",2832.85,2832.85,2832.85,2832.85,656],["2016-10-05",2832.85,2832.85,2832.85,2832.85,0],["2016-10-06",2832.85,2832.85,2832.85,2832.85,0],["2016-10-07",2832.85,2832.85,2832.85,2832.85,100],["2016-10-10",2832.85,2832.85,2832.85,2832.85,0],["2016-10-11",2832.85,2832.85,2832.85,2832.85,0],["2016-10-12",2784.84,2784.84,2784.84,2784.84,1800],["2016-10-13",2784.84,3024.91,2784.84,3024.91,2602],["2016-10-14",3264.98,3264.98,3216.97,3216.97,500],["2016-10-17",3216.97,3216.97,3216.97,3216.97,0],["2016-10-18",3216.97,3264.98,3216.97,3264.98,700],["2016-10-19",3409.02,3409.02,3409.02,3409.02,100],["2016-10-20",3409.02,3409.02,3409.02,3409.02,0],["2016-10-21",3409.02,3409.02,3409.02,3409.02,0],["2016-10-24",3409.02,3409.02,3409.02,3409.02,0],["2016-10-25",3409.02,3409.02,3409.02,3409.02,0],["2016-10-26",3409.02,3409.02,3409.02,3409.02,0],["2016-10-27",3409.02,3409.02,3409.02,3409.02,0],["2016-10-28",3072.92,3072.92,3072.92,3072.92,200],["2016-10-31",3072.92,3072.92,3072.92,3072.92,0],["2016-11-01",3072.92,3072.92,3072.92,3072.92,90],["2016-11-02",3072.92,3072.92,3072.92,3072.92,0],["2016-11-03",3072.92,3072.92,3072.92,3072.92,0],["2016-11-04",3072.92,3072.92,3072.92,3072.92,0],["2016-11-07",2784.84,2784.84,2784.84,2784.84,100],["2016-11-08",2784.84,2784.84,2784.84,2784.84,0],["2016-11-09",2784.84,2784.84,2784.84,2784.84,656],["2016-11-10",2784.84,2784.84,2784.84,2784.84,0],["2016-11-11",3024.91,3024.91,3024.91,3024.91,200],["2016-11-14",3120.94,3312.99,3120.94,3312.99,252],["2016-11-15",3553.07,3601.08,3553.07,3601.08,1100],["2016-11-16",3457.04,3841.15,3457.04,3841.15,5500],["2016-11-17",3841.15,3841.15,3841.15,3841.15,1263],["2016-11-18",3937.18,4081.23,3841.15,3841.15,11000],["2016-11-21",3841.15,3841.15,3841.15,3841.15,0],["2016-11-22",3841.15,3841.15,3841.15,3841.15,0],["2016-11-23",3841.15,3841.15,3841.15,3841.15,0],["2016-11-24",3601.08,3601.08,3601.08,3601.08,100],["2016-11-25",3601.08,3601.08,3601.08,3601.08,0],["2016-11-28",3457.04,3457.04,3457.04,3457.04,100],["2016-11-29",3457.04,3457.04,3457.04,3457.04,0],["2016-11-30",3457.04,3457.04,3457.04,3457.04,0],["2016-12-01",3457.04,3457.04,3457.04,3457.04,0],["2016-12-02",3457.04,3457.04,3457.04,3457.04,0],["2016-12-05",3457.04,3457.04,3457.04,3457.04,0],["2016-12-06",3457.04,3457.04,3457.04,3457.04,0],["2016-12-07",3457.04,3457.04,3457.04,3457.04,0],["2016-12-08",3745.12,3745.12,3745.12,3745.12,100],["2016-12-09",3745.12,3745.12,3745.12,3745.12,0],["2016-12-12",3745.12,3745.12,3745.12,3745.12,79],["2016-12-13",3745.12,3745.12,3745.12,3745.12,700],["2016-12-14",3745.12,3745.12,3745.12,3745.12,6000],["2016-12-15",3745.12,4081.23,3745.12,4081.23,5900],["2016-12-16",4465.34,4465.34,4465.34,4465.34,100],["2016-12-19",4465.34,4465.34,4465.34,4465.34,3000],["2016-12-20",4369.31,4465.34,4369.31,4465.34,3000],["2016-12-21",4465.34,4465.34,4465.34,4465.34,0],["2016-12-22",4465.34,4465.34,4465.34,4465.34,5000],["2016-12-23",4417.33,4465.34,4417.33,4465.34,6000],["2016-12-26",4465.34,4465.34,4465.34,4465.34,5000],["2016-12-27",4417.33,4465.34,4417.33,4465.34,2000],["2016-12-28",4465.34,4465.34,4465.34,4465.34,0],["2016-12-29",4465.34,4465.34,4465.34,4465.34,0],["2016-12-30",4369.31,4369.31,4129.24,4129.24,472],["2017-01-03",4129.24,4129.24,4129.24,4129.24,0],["2017-01-04",4129.24,4129.24,4129.24,4129.24,3000],["2017-01-05",4081.23,4129.24,4081.23,4129.24,3004],["2017-01-06",3745.12,3745.12,3745.12,3745.12,100],["2017-01-09",3409.02,3745.12,3409.02,3745.12,200],["2017-01-10",3505.05,4081.23,3505.05,4081.23,200],["2017-01-11",3697.11,4177.25,3697.11,4177.25,3300],["2017-01-12",4081.23,4081.23,3793.14,3793.14,3120],["2017-01-13",3505.05,4081.23,3505.05,4081.23,3100],["2017-01-16",4081.23,4081.23,4081.23,4081.23,3000],["2017-01-17",4081.23,4081.23,4081.23,4081.23,3000],["2017-01-18",4081.23,4081.23,4081.23,4081.23,0],["2017-01-19",4081.23,4081.23,4081.23,4081.23,0],["2017-01-20",4081.23,4081.23,4081.23,4081.23,5000],["2017-01-23",4081.23,4081.23,4081.23,4081.23,5071],["2017-01-24",4081.23,4081.23,4081.23,4081.23,11400],["2017-01-25",4081.23,4081.23,4081.23,4081.23,6300],["2017-02-02",4081.23,4081.23,4081.23,4081.23,5000],["2017-02-03",4081.23,4129.24,4081.23,4129.24,5100],["2017-02-06",4129.24,4129.24,4129.24,4129.24,5000],["2017-02-07",4129.24,4129.24,3745.12,4129.24,3200],["2017-02-08",4129.24,4225.27,4129.24,4225.27,5117],["2017-02-09",3841.15,4129.24,3841.15,3841.15,5200],["2017-02-10",3505.05,3505.05,3505.05,3505.05,100],["2017-02-13",3841.15,3841.15,3312.99,3312.99,204],["2017-02-14",3601.08,3601.08,3601.08,3601.08,200],["2017-02-15",3937.18,3937.18,3937.18,3937.18,300],["2017-02-16",3937.18,3937.18,3937.18,3937.18,0],["2017-02-17",4129.24,4129.24,4129.24,4129.24,100],["2017-02-20",3745.12,4129.24,3745.12,4129.24,352],["2017-02-21",4129.24,4129.24,4129.24,4129.24,0],["2017-02-22",4129.24,4129.24,4129.24,4129.24,20],["2017-02-23",4129.24,4129.24,4129.24,4129.24,0],["2017-02-24",4417.33,4417.33,4417.33,4417.33,200],["2017-02-27",4417.33,4417.33,4417.33,4417.33,0],["2017-02-28",4225.27,4561.37,4225.27,4561.37,300],["2017-03-01",4561.37,4561.37,4561.37,4561.37,0],["2017-03-02",4561.37,4561.37,4561.37,4561.37,4000],["2017-03-03",4705.41,4705.41,4705.41,4705.41,100],["2017-03-06",4609.38,4609.38,4561.37,4561.37,4600],["2017-03-07",4561.37,4705.41,4561.37,4705.41,1300],["2017-03-08",4609.38,4657.4,4561.37,4657.4,6100],["2017-03-09",4321.3,4609.38,4321.3,4609.38,1200],["2017-03-10",4705.41,4705.41,4561.37,4561.37,4100],["2017-03-13",4561.37,4561.37,4561.37,4561.37,4000],["2017-03-14",4465.34,4465.34,4465.34,4465.34,1000],["2017-03-15",4705.41,4705.41,4705.41,4705.41,517],["2017-03-16",4801.44,4801.44,4561.37,4561.37,4310],["2017-03-17",4561.37,4561.37,4561.37,4561.37,0],["2017-03-20",4801.44,4801.44,4561.37,4561.37,4100],["2017-03-21",4321.3,4321.3,4321.3,4321.3,3447],["2017-03-22",4561.37,4561.37,4561.37,4561.37,4000],["2017-03-23",4561.37,4561.37,4561.37,4561.37,0],["2017-03-24",4561.37,4561.37,4561.37,4561.37,0],["2017-03-27",4561.37,4561.37,4561.37,4561.37,0],["2017-03-28",4561.37,4561.37,4561.37,4561.37,0],["2017-03-29",4561.37,4561.37,4561.37,4561.37,0],["2017-03-30",4561.37,4561.37,4561.37,4561.37,0],["2017-03-31",4561.37,4561.37,4561.37,4561.37,0],["2017-04-03",4561.37,4561.37,4561.37,4561.37,100],["2017-04-04",4561.37,4561.37,4561.37,4561.37,11],["2017-04-05",4801.44,4801.44,4801.44,4801.44,100],["2017-04-07",4801.44,4801.44,4801.44,4801.44,0],["2017-04-10",5281.59,5281.59,5281.59,5281.59,117],["2017-04-11",5809.74,5809.74,5809.74,5809.74,100],["2017-04-12",5809.74,5809.74,5809.74,5809.74,0],["2017-04-13",5809.74,5809.74,5809.74,5809.74,0],["2017-04-14",5809.74,5809.74,5809.74,5809.74,0],["2017-04-17",5809.74,5809.74,5809.74,5809.74,0],["2017-04-18",5809.74,5809.74,5809.74,5809.74,0],["2017-04-19",5809.74,5809.74,5809.74,5809.74,0],["2017-04-20",5809.74,5809.74,5809.74,5809.74,0],["2017-04-21",5809.74,5809.74,5809.74,5809.74,0],["2017-04-24",5809.74,5809.74,5809.74,5809.74,0],["2017-04-25",5809.74,5809.74,5809.74,5809.74,0],["2017-04-26",5809.74,5809.74,5809.74,5809.74,0],["2017-04-27",5809.74,5809.74,5809.74,5809.74,0],["2017-04-28",5233.57,5233.57,5233.57,5233.57,100],["2017-05-03",5233.57,5233.57,5233.57,5233.57,0],["2017-05-04",5713.72,5713.72,4753.43,4753.43,300],["2017-05-05",4321.3,4321.3,4321.3,4321.3,300],["2017-05-08",3889.17,4561.37,3889.17,4561.37,700],["2017-05-09",4561.37,4561.37,4561.37,4561.37,0],["2017-05-10",4561.37,4561.37,4561.37,4561.37,0],["2017-05-11",4561.37,4561.37,4561.37,4561.37,90],["2017-05-12",4561.37,4561.37,4561.37,4561.37,0],["2017-05-15",4561.37,4561.37,4561.37,4561.37,0],["2017-05-16",4561.37,4561.37,4561.37,4561.37,0],["2017-05-17",4561.37,4561.37,4561.37,4561.37,0],["2017-05-18",4129.24,4129.24,4129.24,4129.24,200],["2017-05-19",4417.33,4513.36,4129.24,4513.36,5100],["2017-05-22",4945.49,4945.49,4945.49,4945.49,190],["2017-05-23",4801.44,5041.51,4801.44,5041.51,1200],["2017-05-24",5041.51,5377.62,5041.51,5377.62,1300],["2017-05-25",5377.62,5377.62,5377.62,5377.62,20],["2017-05-26",4849.46,5905.77,4849.46,5857.76,4000],["2017-05-29",5554.77,6160.75,5554.77,6160.75,800],["2017-05-30",6160.75,6160.75,6160.75,6160.75,0],["2017-05-31",6160.75,6160.75,6160.75,6160.75,0],["2017-06-01",6160.75,6160.75,6160.75,6160.75,0],["2017-06-02",6160.75,6160.75,6160.75,6160.75,0],["2017-06-05",6160.75,6160.75,6160.75,6160.75,0],["2017-06-06",6160.75,6160.75,6160.75,6160.75,0],["2017-06-07",6160.75,6160.75,6160.75,6160.75,0],["2017-06-08",6160.75,6160.75,6160.75,6160.75,0],["2017-06-09",6160.75,6160.75,6160.75,6160.75,0],["2017-06-12",6160.75,6160.75,6160.75,6160.75,0],["2017-06-13",6160.75,6160.75,6160.75,6160.75,0],["2017-06-14",6160.75,6160.75,6160.75,6160.75,0],["2017-06-15",6160.75,6160.75,6160.75,6160.75,0],["2017-06-16",6160.75,6160.75,6160.75,6160.75,0],["2017-06-19",6160.75,6160.75,6160.75,6160.75,0],["2017-06-20",6160.75,6160.75,6160.75,6160.75,0],["2017-06-21",5554.77,6766.72,5554.77,6766.72,1680],["2017-06-22",6766.72,6766.72,6766.72,6766.72,19],["2017-06-23",6766.72,6766.72,6766.72,6766.72,0],["2017-06-26",6766.72,6766.72,6766.72,6766.72,0],["2017-06-27",6766.72,6766.72,6766.72,6766.72,0],["2017-06-28",6766.72,6766.72,6766.72,6766.72,0],["2017-06-29",6766.72,6766.72,6766.72,6766.72,0],["2017-06-30",6110.25,7423.19,6110.25,7423.19,1110],["2017-07-03",8079.67,8079.67,8079.67,8079.67,100],["2017-07-04",8079.67,8079.67,8079.67,8079.67,0],["2017-07-05",8281.66,8281.66,8281.66,8281.66,100],["2017-07-06",8837.14,8837.14,8837.14,8837.14,100],["2017-07-07",8837.14,9594.61,8837.14,9594.61,261],["2017-07-10",9594.61,9594.61,9594.61,9594.61,100],["2017-07-11",10503.57,10503.57,10503.57,10503.57,100],["2017-07-12",11463.03,11463.03,11463.03,11463.03,100],["2017-07-13",12523.49,12523.49,12523.49,12523.49,200],["2017-07-14",13684.94,13684.94,13684.94,13684.94,100],["2017-07-17",13684.94,14139.42,13684.94,14139.42,250],["2017-07-18",14139.42,14139.42,14139.42,14139.42,0],["2017-07-19",14139.42,14139.42,14139.42,14139.42,0],["2017-07-20",12725.48,12725.48,12725.48,12725.48,100],["2017-07-21",13634.44,13735.44,11463.03,13735.44,5200],["2017-07-24",13886.93,13886.93,13886.93,13886.93,200],["2017-07-25",13886.93,13886.93,13886.93,13886.93,0],["2017-07-26",13886.93,13886.93,13886.93,13886.93,0],["2017-07-27",13886.93,13886.93,13886.93,13886.93,0],["2017-07-28",13886.93,13886.93,13886.93,13886.93,0],["2017-07-31",13886.93,13886.93,13886.93,13886.93,0],["2017-08-01",12523.49,12523.49,12523.49,12523.49,300],["2017-08-02",12523.49,12523.49,12523.49,12523.49,0],["2017-08-03",12523.49,12523.49,12523.49,12523.49,0],["2017-08-04",12523.49,12523.49,12523.49,12523.49,0],["2017-08-07",12523.49,12523.49,12523.49,12523.49,0],["2017-08-08",11311.54,11311.54,11311.54,11311.54,100],["2017-08-09",10200.58,10200.58,10200.58,10200.58,100],["2017-08-10",9190.62,9190.62,9190.62,9190.62,120],["2017-08-11",8281.66,8281.66,8281.66,8281.66,100],["2017-08-14",9089.63,9089.63,7473.69,7473.69,1000],["2017-08-15",6766.72,6766.72,6766.72,6766.72,100],["2017-08-16",6110.25,6110.25,6110.25,6110.25,100],["2017-08-17",5504.27,5504.27,5504.27,5504.27,204],["2017-08-18",4999.29,4999.29,4999.29,4999.29,4600],["2017-08-21",4544.81,4544.81,4544.81,4544.81,1700],["2017-08-22",4090.33,4140.83,4090.33,4140.83,7439],["2017-08-23",3787.34,3888.34,3787.34,3837.84,3945],["2017-08-24",4039.83,4191.33,4039.83,4140.83,1700],["2017-08-25",4191.33,4494.32,4191.33,4494.32,4967],["2017-08-28",4544.81,4544.81,4544.81,4544.81,200],["2017-08-29",4696.31,4696.31,4696.31,4696.31,239],["2017-08-30",4241.83,4544.81,4241.83,4544.81,5000],["2017-08-31",4544.81,4544.81,4544.81,4544.81,0],["2017-09-01",4544.81,4544.81,4544.81,4544.81,0],["2017-09-05",4191.33,4191.33,4090.33,4191.33,12709],["2017-09-06",4039.83,4090.33,4039.83,4090.33,1300],["2017-09-07",4090.33,4090.33,3938.84,3938.84,1500],["2017-09-08",4241.83,4241.83,3585.35,3787.34,1100],["2017-09-11",4039.83,4039.83,4039.83,4039.83,100],["2017-09-12",3989.34,3989.34,3686.35,3888.34,8050],["2017-09-13",4039.83,4039.83,4039.83,4039.83,100],["2017-09-14",4039.83,4039.83,4039.83,4039.83,0],["2017-09-15",4039.83,4039.83,4039.83,4039.83,0],["2017-09-18",3635.85,3989.34,3635.85,3989.34,3300],["2017-09-19",3635.85,3686.35,3635.85,3635.85,1000],["2017-09-20",3635.85,3686.35,3635.85,3686.35,2100],["2017-09-21",3635.85,3635.85,3635.85,3635.85,330],["2017-09-22",3635.85,3837.84,3383.36,3837.84,5100],["2017-09-25",3837.84,3837.84,3837.84,3837.84,0],["2017-09-26",3736.85,3736.85,3736.85,3736.85,2000],["2017-09-27",3787.34,3787.34,3534.85,3635.85,6828],["2017-09-28",3635.85,3635.85,3635.85,3635.85,0],["2017-09-29",3635.85,3635.85,3635.85,3635.85,0],["2017-10-02",3888.34,3888.34,3888.34,3888.34,128],["2017-10-03",3888.34,3888.34,3888.34,3888.34,0],["2017-10-04",3686.35,3787.34,3686.35,3787.34,2300],["2017-10-05",3635.85,3635.85,3635.85,3635.85,1200],["2017-10-06",3686.35,3736.85,3686.35,3736.85,6600],["2017-10-09",3837.84,3837.84,3837.84,3837.84,100],["2017-10-10",3837.84,3837.84,3837.84,3837.84,0],["2017-10-11",3837.84,3837.84,3837.84,3837.84,0],["2017-10-12",3837.84,3837.84,3837.84,3837.84,0],["2017-10-13",3837.84,3837.84,3837.84,3837.84,0],["2017-10-16",3534.85,3635.85,3534.85,3635.85,1879],["2017-10-17",3635.85,3635.85,3635.85,3635.85,0],["2017-10-18",3686.35,3686.35,3686.35,3686.35,100],["2017-10-19",3686.35,3686.35,3686.35,3686.35,0],["2017-10-20",3635.85,3635.85,3635.85,3635.85,500],["2017-10-23",3635.85,3635.85,3635.85,3635.85,1000],["2017-10-24",3635.85,3635.85,3635.85,3635.85,0],["2017-10-25",3635.85,3635.85,3635.85,3635.85,200],["2017-10-26",3635.85,3635.85,3635.85,3635.85,0],["2017-10-27",3635.85,3635.85,3635.85,3635.85,1000],["2017-10-30",3635.85,3635.85,3635.85,3635.85,3000],["2017-10-31",3635.85,3635.85,3635.85,3635.85,1300],["2017-11-01",3635.85,3635.85,3635.85,3635.85,0],["2017-11-02",3635.85,3635.85,3635.85,3635.85,0],["2017-11-03",3635.85,3635.85,3635.85,3635.85,500],["2017-11-06",3635.85,3635.85,3635.85,3635.85,0],["2017-11-07",3787.34,3787.34,3787.34,3787.34,100],["2017-11-08",3787.34,3787.34,3787.34,3787.34,0],["2017-11-09",3787.34,3787.34,3787.34,3787.34,0],["2017-11-10",3787.34,3787.34,3787.34,3787.34,0],["2017-11-13",3787.34,3787.34,3787.34,3787.34,0],["2017-11-14",3787.34,3787.34,3787.34,3787.34,0],["2017-11-15",3787.34,3787.34,3787.34,3787.34,0],["2017-11-16",3787.34,3787.34,3787.34,3787.34,0],["2017-11-17",3787.34,3787.34,3787.34,3787.34,0],["2017-11-20",3433.86,3686.35,3433.86,3686.35,500],["2017-11-21",3686.35,3686.35,3686.35,3686.35,0],["2017-11-22",3787.34,3787.34,3787.34,3787.34,100],["2017-11-23",3787.34,3787.34,3787.34,3787.34,0],["2017-11-24",3787.34,3787.34,3787.34,3787.34,29],["2017-11-27",3787.34,3787.34,3787.34,3787.34,5],["2017-11-28",3433.86,3433.86,3433.86,3433.86,485],["2017-11-29",3736.85,3736.85,3736.85,3736.85,1500],["2017-11-30",3736.85,3736.85,3736.85,3736.85,0],["2017-12-01",3534.85,3534.85,3534.85,3534.85,300],["2017-12-04",3534.85,3736.85,3433.86,3736.85,2089],["2017-12-05",3736.85,3736.85,3736.85,3736.85,0],["2017-12-06",3484.36,3484.36,3484.36,3484.36,121],["2017-12-07",3484.36,3484.36,3484.36,3484.36,0],["2017-12-08",3332.86,3332.86,3332.86,3332.86,127],["2017-12-11",3635.85,3635.85,3635.85,3635.85,100],["2017-12-12",3635.85,3635.85,3635.85,3635.85,0],["2017-12-13",3635.85,3635.85,3635.85,3635.85,0],["2017-12-14",3635.85,3635.85,3635.85,3635.85,30],["2017-12-15",3635.85,3635.85,3635.85,3635.85,0],["2017-12-18",3635.85,3635.85,3635.85,3635.85,0],["2017-12-19",3635.85,3635.85,3635.85,3635.85,0],["2017-12-20",3635.85,3635.85,3635.85,3635.85,0],["2017-12-21",3635.85,3635.85,3635.85,3635.85,0],["2017-12-22",3635.85,3635.85,3635.85,3635.85,1],["2017-12-25",3332.86,3332.86,3282.37,3282.37,3120],["2017-12-26",3383.36,3383.36,3332.86,3332.86,1563],["2017-12-27",3332.86,3332.86,3332.86,3332.86,0],["2017-12-28",3534.85,3635.85,3534.85,3635.85,6500],["2017-12-29",3686.35,3736.85,3686.35,3686.35,2000],["2018-01-02",3686.35,3686.35,3686.35,3686.35,0],["2018-01-03",3686.35,3686.35,3686.35,3686.35,0],["2018-01-04",3686.35,3686.35,3686.35,3686.35,0],["2018-01-05",3484.36,3484.36,3484.36,3484.36,500],["2018-01-08",3433.86,3433.86,3433.86,3433.86,200],["2018-01-09",3433.86,3433.86,3433.86,3433.86,300],["2018-01-10",3433.86,3433.86,3433.86,3433.86,0],["2018-01-11",3433.86,3433.86,3433.86,3433.86,4],["2018-01-12",3433.86,3433.86,3433.86,3433.86,0],["2018-01-15",3433.86,3433.86,3433.86,3433.86,0],["2018-01-16",3433.86,3433.86,3433.86,3433.86,44],["2018-01-17",3433.86,3433.86,3433.86,3433.86,0],["2018-01-18",3383.36,3383.36,3130.87,3130.87,2213],["2018-01-19",3130.87,3130.87,3130.87,3130.87,0],["2018-01-22",3433.86,3433.86,3433.86,3433.86,100],["2018-01-23",3686.35,3736.85,3686.35,3736.85,4400],["2018-01-24",3837.84,3837.84,3837.84,3837.84,1000],["2018-01-25",3938.84,4039.83,3938.84,4039.83,417],["2018-01-26",4039.83,4039.83,4039.83,4039.83,50],["2018-01-29",3888.34,3888.34,3635.85,3635.85,600],["2018-01-30",3736.85,3736.85,3736.85,3736.85,1300],["2018-01-31",3534.85,3534.85,3534.85,3534.85,317],["2018-02-01",3534.85,3534.85,3534.85,3534.85,0],["2018-02-02",3888.34,3888.34,3888.34,3888.34,1400],["2018-02-05",3888.34,3888.34,3888.34,3888.34,100],["2018-02-06",3534.85,3534.85,3534.85,3534.85,100],["2018-02-07",3888.34,3888.34,3888.34,3888.34,100],["2018-02-08",3888.34,3888.34,3888.34,3888.34,0],["2018-02-09",3888.34,3888.34,3888.34,3888.34,0],["2018-02-12",3888.34,3888.34,3888.34,3888.34,0],["2018-02-13",3888.34,3888.34,3888.34,3888.34,0],["2018-02-21",3888.34,3888.34,3888.34,3888.34,0],["2018-02-22",4191.33,4191.33,4191.33,4191.33,200],["2018-02-23",4191.33,4191.33,4191.33,4191.33,0],["2018-02-26",4191.33,4191.33,4191.33,4191.33,0],["2018-02-27",3837.84,3837.84,3787.34,3837.84,1700],["2018-02-28",3635.85,3635.85,3534.85,3534.85,800],["2018-03-01",3534.85,3534.85,3534.85,3534.85,0],["2018-03-02",3534.85,3534.85,3534.85,3534.85,0],["2018-03-05",3534.85,3585.35,3231.87,3585.35,6500],["2018-03-06",3585.35,3585.35,3585.35,3585.35,0],["2018-03-07",3585.35,3585.35,3585.35,3585.35,0],["2018-03-08",3585.35,3585.35,3585.35,3585.35,0],["2018-03-09",3585.35,3585.35,3585.35,3585.35,0],["2018-03-12",3585.35,3585.35,3585.35,3585.35,0],["2018-03-13",3585.35,3585.35,3585.35,3585.35,0],["2018-03-14",3837.84,3837.84,3837.84,3837.84,100],["2018-03-15",3484.36,3484.36,3484.36,3484.36,100],["2018-03-16",3534.85,3534.85,3534.85,3534.85,250],["2018-03-19",3534.85,3534.85,3534.85,3534.85,0],["2018-03-20",3534.85,3534.85,3534.85,3534.85,0],["2018-03-21",3534.85,3534.85,3534.85,3534.85,1000],["2018-03-22",3534.85,3534.85,3534.85,3534.85,0],["2018-03-23",3534.85,3534.85,3534.85,3534.85,0],["2018-03-26",3534.85,3534.85,3534.85,3534.85,0],["2018-03-27",3534.85,3534.85,3534.85,3534.85,0],["2018-03-28",3383.36,3433.86,3383.36,3433.86,2227],["2018-03-29",3433.86,3433.86,3433.86,3433.86,0],["2018-03-30",3433.86,3433.86,3433.86,3433.86,0],["2018-04-02",3433.86,3433.86,3433.86,3433.86,0],["2018-04-03",3686.35,3686.35,3686.35,3686.35,100],["2018-04-04",3686.35,3686.35,3686.35,3686.35,0],["2018-04-05",3686.35,3686.35,3686.35,3686.35,200],["2018-04-06",3686.35,3686.35,3686.35,3686.35,0],["2018-04-09",3534.85,3635.85,3534.85,3635.85,2600],["2018-04-10",3635.85,3635.85,3635.85,3635.85,300],["2018-04-11",3635.85,3635.85,3635.85,3635.85,0],["2018-04-12",3635.85,3635.85,3635.85,3635.85,0],["2018-04-13",3635.85,3635.85,3635.85,3635.85,0],["2018-04-16",3635.85,3635.85,3635.85,3635.85,0],["2018-04-17",3635.85,3635.85,3635.85,3635.85,0],["2018-04-18",3635.85,3635.85,3635.85,3635.85,0],["2018-04-19",3635.85,3635.85,3635.85,3635.85,0],["2018-04-20",3635.85,3635.85,3635.85,3635.85,0],["2018-04-23",3635.85,3635.85,3635.85,3635.85,0],["2018-04-24",3534.85,3635.85,3534.85,3585.35,1400],["2018-04-26",3585.35,3585.35,3585.35,3585.35,0],["2018-04-27",3585.35,3585.35,3585.35,3585.35,0],["2018-05-02",3585.35,3585.35,3585.35,3585.35,0],["2018-05-03",3585.35,3585.35,3585.35,3585.35,0],["2018-05-04",3585.35,3585.35,3585.35,3585.35,1000],["2018-05-07",3585.35,3585.35,3585.35,3585.35,0],["2018-05-08",3585.35,3585.35,3585.35,3585.35,0],["2018-05-09",3585.35,3585.35,3585.35,3585.35,0],["2018-05-10",3585.35,3585.35,3585.35,3585.35,0],["2018-05-11",3585.35,3585.35,3585.35,3585.35,0],["2018-05-14",3585.35,3585.35,3585.35,3585.35,0],["2018-05-15",3585.35,3585.35,3585.35,3585.35,0],["2018-05-16",3585.35,3585.35,3585.35,3585.35,0],["2018-05-17",3585.35,3585.35,3585.35,3585.35,0],["2018-05-18",3585.35,3585.35,3585.35,3585.35,0],["2018-05-21",3484.36,3484.36,3484.36,3484.36,1000],["2018-05-22",3484.36,3484.36,3484.36,3484.36,0],["2018-05-23",3736.85,3736.85,3736.85,3736.85,100],["2018-05-24",3736.85,3736.85,3736.85,3736.85,0],["2018-05-25",3736.85,3736.85,3736.85,3736.85,0],["2018-05-28",3736.85,3736.85,3736.85,3736.85,0],["2018-05-29",3736.85,3736.85,3736.85,3736.85,0],["2018-05-30",3736.85,3736.85,3736.85,3736.85,0],["2018-05-31",3736.85,3736.85,3736.85,3736.85,1000],["2018-06-01",3736.85,3736.85,3736.85,3736.85,0],["2018-06-04",3736.85,3736.85,3736.85,3736.85,0],["2018-06-05",3736.85,3736.85,3736.85,3736.85,0],["2018-06-06",3736.85,3736.85,3736.85,3736.85,0],["2018-06-07",3736.85,3736.85,3736.85,3736.85,0],["2018-06-08",3402.2,3402.2,3402.2,3402.2,100],["2018-06-11",3402.2,3402.2,3402.2,3402.2,0],["2018-06-12",3179.11,3234.88,3179.11,3234.88,1000],["2018-06-13",3234.88,3234.88,3234.88,3234.88,0],["2018-06-14",3234.88,3234.88,3234.88,3234.88,0],["2018-06-15",3513.75,3513.75,3513.75,3513.75,100],["2018-06-18",3513.75,3513.75,3513.75,3513.75,0],["2018-06-19",3513.75,3513.75,3513.75,3513.75,0],["2018-06-20",3513.75,3513.75,3513.75,3513.75,0],["2018-06-21",3736.85,3736.85,3179.11,3736.85,400],["2018-06-22",3402.2,3402.2,3402.2,3402.2,1600],["2018-06-25",3402.2,3402.2,3402.2,3402.2,0],["2018-06-26",3402.2,3402.2,3402.2,3402.2,0],["2018-06-27",3402.2,3402.2,3402.2,3402.2,0],["2018-06-28",3402.2,3402.2,3402.2,3402.2,0],["2018-06-29",3681.07,3681.07,3681.07,3681.07,100],["2018-07-02",3681.07,3681.07,3681.07,3681.07,0],["2018-07-03",3681.07,3681.07,3681.07,3681.07,0],["2018-07-04",3681.07,3681.07,3681.07,3681.07,0],["2018-07-05",3346.43,3346.43,3346.43,3346.43,300],["2018-07-06",3346.43,3346.43,3346.43,3346.43,1100],["2018-07-09",3402.2,3402.2,3346.43,3346.43,2100],["2018-07-10",3179.11,3234.88,3179.11,3234.88,600],["2018-07-11",3234.88,3234.88,3234.88,3234.88,0],["2018-07-12",3234.88,3234.88,3234.88,3234.88,0],["2018-07-13",3234.88,3234.88,3234.88,3234.88,0],["2018-07-16",3457.98,3457.98,3457.98,3457.98,3000],["2018-07-17",3457.98,3457.98,3457.98,3457.98,0],["2018-07-18",3457.98,3457.98,3457.98,3457.98,0],["2018-07-19",3457.98,3457.98,3457.98,3457.98,2100],["2018-07-20",3457.98,3457.98,3457.98,3457.98,2400],["2018-07-23",3457.98,3457.98,3457.98,3457.98,0],["2018-07-24",3457.98,3457.98,3457.98,3457.98,0],["2018-07-25",3457.98,3457.98,3457.98,3457.98,0],["2018-07-26",3513.75,3513.75,3513.75,3513.75,200],["2018-07-27",3513.75,3513.75,3513.75,3513.75,0],["2018-07-30",3513.75,3513.75,3513.75,3513.75,200],["2018-07-31",3513.75,3513.75,3513.75,3513.75,1700],["2018-08-01",3513.75,3513.75,3513.75,3513.75,0],["2018-08-02",3513.75,3513.75,3513.75,3513.75,0],["2018-08-03",3513.75,3513.75,3513.75,3513.75,0],["2018-08-06",3513.75,3513.75,3513.75,3513.75,0],["2018-08-07",3513.75,3513.75,3513.75,3513.75,0],["2018-08-08",3513.75,3513.75,3513.75,3513.75,0],["2018-08-09",3346.43,3346.43,3346.43,3346.43,1000],["2018-08-10",3346.43,3346.43,3346.43,3346.43,0],["2018-08-13",3346.43,3346.43,3346.43,3346.43,0],["2018-08-14",3346.43,3346.43,3346.43,3346.43,0],["2018-08-15",3346.43,3346.43,3346.43,3346.43,0],["2018-08-16",3234.88,3234.88,3234.88,3234.88,2300],["2018-08-17",3179.11,3179.11,3179.11,3179.11,300],["2018-08-20",3179.11,3179.11,3179.11,3179.11,100],["2018-08-21",3067.56,3067.56,3067.56,3067.56,1400],["2018-08-22",3234.88,3234.88,3234.88,3234.88,100],["2018-08-23",3234.88,3234.88,3234.88,3234.88,200],["2018-08-24",3234.88,3234.88,3234.88,3234.88,0],["2018-08-27",3234.88,3234.88,3234.88,3234.88,0],["2018-08-28",3234.88,3234.88,3234.88,3234.88,0],["2018-08-29",3234.88,3234.88,3234.88,3234.88,0],["2018-08-30",3234.88,3234.88,3234.88,3234.88,0],["2018-08-31",3346.43,3402.2,3346.43,3402.2,2100],["2018-09-04",3179.11,3179.11,3123.33,3123.33,1600],["2018-09-05",3123.33,3123.33,3123.33,3123.33,2000],["2018-09-06",3402.2,3402.2,3402.2,3402.2,1100],["2018-09-07",3346.43,3513.75,3346.43,3513.75,2700],["2018-09-10",3513.75,3513.75,3513.75,3513.75,1700],["2018-09-11",3234.88,3234.88,3234.88,3234.88,100],["2018-09-12",3290.66,3290.66,3290.66,3290.66,100],["2018-09-13",3290.66,3290.66,3290.66,3290.66,0],["2018-09-14",3290.66,3290.66,3290.66,3290.66,0],["2018-09-17",3290.66,3290.66,3290.66,3290.66,0],["2018-09-18",3234.88,3234.88,3234.88,3234.88,200],["2018-09-19",3234.88,3234.88,3234.88,3234.88,0],["2018-09-20",3234.88,3234.88,3234.88,3234.88,0],["2018-09-21",3234.88,3234.88,3234.88,3234.88,0],["2018-09-24",3290.66,3290.66,3234.88,3234.88,1100],["2018-09-25",3234.88,3234.88,3234.88,3234.88,0],["2018-09-26",3234.88,3234.88,3234.88,3234.88,0],["2018-09-27",3346.43,3346.43,3346.43,3346.43,100],["2018-09-28",3513.75,3513.75,3513.75,3513.75,1400],["2018-10-01",3513.75,3513.75,3513.75,3513.75,0],["2018-10-02",3513.75,3513.75,3513.75,3513.75,0],["2018-10-03",3513.75,3513.75,3513.75,3513.75,0],["2018-10-04",3513.75,3513.75,3513.75,3513.75,0],["2018-10-05",3513.75,3513.75,3513.75,3513.75,0],["2018-10-08",3513.75,3513.75,3513.75,3513.75,0],["2018-10-09",3513.75,3513.75,3513.75,3513.75,0],["2018-10-10",3513.75,3513.75,3513.75,3513.75,0],["2018-10-11",3513.75,3513.75,3513.75,3513.75,0],["2018-10-12",3513.75,3513.75,3513.75,3513.75,0],["2018-10-15",3513.75,3513.75,3513.75,3513.75,0],["2018-10-16",3513.75,3513.75,3513.75,3513.75,0],["2018-10-17",3513.75,3513.75,3513.75,3513.75,100],["2018-10-18",3513.75,3513.75,3513.75,3513.75,0],["2018-10-19",3513.75,3513.75,3513.75,3513.75,0],["2018-10-22",3681.07,3681.07,3681.07,3681.07,300],["2018-10-23",3681.07,3681.07,3625.3,3625.3,2600],["2018-10-24",3625.3,3625.3,3625.3,3625.3,0],["2018-10-25",3625.3,3625.3,3625.3,3625.3,0],["2018-10-26",3625.3,3625.3,3625.3,3625.3,0],["2018-10-29",3625.3,3625.3,3625.3,3625.3,0],["2018-10-30",3625.3,3625.3,3625.3,3625.3,0],["2018-10-31",3625.3,3625.3,3625.3,3625.3,0],["2018-11-01",3513.75,3513.75,3513.75,3513.75,1000],["2018-11-02",3513.75,3513.75,3513.75,3513.75,0],["2018-11-05",3513.75,3513.75,3513.75,3513.75,0],["2018-11-06",3513.75,3513.75,3513.75,3513.75,0],["2018-11-07",3513.75,3513.75,3513.75,3513.75,0],["2018-11-08",3513.75,3513.75,3513.75,3513.75,0],["2018-11-09",3513.75,3513.75,3513.75,3513.75,0],["2018-11-12",3513.75,3513.75,3513.75,3513.75,0],["2018-11-13",3792.62,3848.39,3792.62,3848.39,1100],["2018-11-14",4015.72,4015.72,4015.72,4015.72,100],["2018-11-15",4015.72,4406.13,4015.72,4406.13,3200],["2018-11-16",4573.45,4740.78,4573.45,4740.78,2300],["2018-11-19",4740.78,4740.78,4740.78,4740.78,0],["2018-11-20",4740.78,5019.64,4740.78,5019.64,3500],["2018-11-21",4740.78,4740.78,4740.78,4740.78,100],["2018-11-22",4294.58,4294.58,4294.58,4294.58,100],["2018-11-23",3959.94,4685.0,3959.94,4685.0,300],["2018-11-26",4294.58,4294.58,4294.58,4294.58,1200],["2018-11-27",3959.94,3959.94,3959.94,3959.94,100],["2018-11-28",3959.94,3959.94,3959.94,3959.94,0],["2018-11-29",3625.3,3625.3,3625.3,3625.3,100],["2018-11-30",3402.2,3402.2,3402.2,3402.2,300],["2018-12-03",3402.2,3736.85,3290.66,3736.85,1200],["2018-12-04",3736.85,3736.85,3736.85,3736.85,8700],["2018-12-05",3736.85,3736.85,3736.85,3736.85,0],["2018-12-06",3736.85,3736.85,3736.85,3736.85,0],["2018-12-07",3792.62,3792.62,3792.62,3792.62,1100],["2018-12-10",3792.62,3792.62,3792.62,3792.62,0],["2018-12-11",3848.39,3904.17,3848.39,3904.17,1700],["2018-12-12",4071.49,4071.49,4071.49,4071.49,900],["2018-12-13",4071.49,4071.49,4071.49,4071.49,400],["2018-12-14",4071.49,4071.49,4071.49,4071.49,0],["2018-12-17",4071.49,4071.49,4071.49,4071.49,0],["2018-12-18",4071.49,4071.49,4071.49,4071.49,0],["2018-12-19",4015.72,4015.72,3904.17,3904.17,3500],["2018-12-20",3904.17,3904.17,3904.17,3904.17,0],["2018-12-21",3904.17,3904.17,3904.17,3904.17,0],["2018-12-24",3904.17,3904.17,3904.17,3904.17,0],["2018-12-25",3904.17,3904.17,3904.17,3904.17,0],["2018-12-26",3904.17,3904.17,3904.17,3904.17,0],["2018-12-27",3904.17,3904.17,3904.17,3904.17,0],["2018-12-28",3959.94,3959.94,3959.94,3959.94,3400],["2019-01-02",3959.94,3959.94,3959.94,3959.94,10000],["2019-01-03",3959.94,3959.94,3959.94,3959.94,26700],["2019-01-04",3959.94,3959.94,3959.94,3959.94,200],["2019-01-07",4015.72,4015.72,4015.72,4015.72,100],["2019-01-08",4015.72,4015.72,4015.72,4015.72,200],["2019-01-09",4015.72,4015.72,4015.72,4015.72,0],["2019-01-10",4015.72,4015.72,4015.72,4015.72,0],["2019-01-11",4015.72,4015.72,4015.72,4015.72,0],["2019-01-14",4015.72,4015.72,4015.72,4015.72,0],["2019-01-15",4015.72,4015.72,4015.72,4015.72,0],["2019-01-16",4015.72,4015.72,4015.72,4015.72,0],["2019-01-17",4015.72,4015.72,4015.72,4015.72,0],["2019-01-18",4015.72,4015.72,4015.72,4015.72,0],["2019-01-21",4015.72,4015.72,4015.72,4015.72,0],["2019-01-22",4015.72,4015.72,4015.72,4015.72,0],["2019-01-23",4015.72,4015.72,4015.72,4015.72,0],["2019-01-24",4238.81,4238.81,4238.81,4238.81,4900],["2019-01-25",4238.81,4238.81,4238.81,4238.81,0],["2019-01-28",4238.81,4238.81,4238.81,4238.81,0],["2019-01-29",4238.81,4238.81,4238.81,4238.81,0],["2019-01-30",4238.81,4238.81,4238.81,4238.81,0],["2019-01-31",4238.81,4238.81,4238.81,4238.81,0],["2019-02-01",4238.81,4238.81,4238.81,4238.81,0],["2019-02-11",4238.81,4238.81,4238.81,4238.81,0],["2019-02-12",4238.81,4238.81,4238.81,4238.81,0],["2019-02-13",4238.81,4238.81,4238.81,4238.81,0],["2019-02-14",4238.81,4238.81,4238.81,4238.81,0],["2019-02-15",4238.81,4238.81,4238.81,4238.81,0],["2019-02-18",4350.36,4350.36,4238.81,4294.58,10900],["2019-02-19",4294.58,4294.58,4294.58,4294.58,0],["2019-02-20",3904.17,4183.04,3904.17,4183.04,3357],["2019-02-21",4183.04,4183.04,4183.04,4183.04,0],["2019-02-22",4183.04,4183.04,4183.04,4183.04,0],["2019-02-25",4183.04,4183.04,4183.04,4183.04,0],["2019-02-26",4183.04,4183.04,4183.04,4183.04,0],["2019-02-27",4183.04,4183.04,4183.04,4183.04,0],["2019-02-28",4183.04,4183.04,4183.04,4183.04,0],["2019-03-01",4183.04,4183.04,4183.04,4183.04,0],["2019-03-04",4183.04,4183.04,4183.04,4183.04,0],["2019-03-05",3848.39,3848.39,3848.39,3848.39,300],["2019-03-06",4183.04,4183.04,4183.04,4183.04,600],["2019-03-07",3848.39,4461.91,3848.39,4461.91,400],["2019-03-08",4461.91,4461.91,4461.91,4461.91,0],["2019-03-11",4350.36,4350.36,4350.36,4350.36,300],["2019-03-12",4406.13,4406.13,4406.13,4406.13,200],["2019-03-13",4406.13,4406.13,4406.13,4406.13,0],["2019-03-14",4406.13,4406.13,4406.13,4406.13,0],["2019-03-15",4406.13,4406.13,4406.13,4406.13,0],["2019-03-18",4406.13,4406.13,4406.13,4406.13,5000],["2019-03-19",4406.13,4406.13,4406.13,4406.13,3400],["2019-03-20",4406.13,4406.13,4406.13,4406.13,0],["2019-03-21",4406.13,4406.13,4406.13,4406.13,0],["2019-03-22",4127.26,4127.26,4127.26,4127.26,3000],["2019-03-25",4015.72,4015.72,4015.72,4015.72,2000],["2019-03-26",4015.72,4015.72,4015.72,4015.72,0],["2019-03-27",4015.72,4015.72,4015.72,4015.72,0],["2019-03-28",4015.72,4015.72,4015.72,4015.72,0],["2019-03-29",4015.72,4015.72,4015.72,4015.72,0],["2019-04-01",4015.72,4015.72,4015.72,4015.72,0],["2019-04-02",4015.72,4015.72,4015.72,4015.72,0],["2019-04-03",4015.72,4015.72,4015.72,4015.72,0],["2019-04-04",4015.72,4015.72,4015.72,4015.72,0],["2019-04-05",4015.72,4015.72,4015.72,4015.72,0],["2019-04-08",4015.72,4015.72,4015.72,4015.72,0],["2019-04-09",4015.72,4015.72,4015.72,4015.72,0],["2019-04-10",4015.72,4015.72,4015.72,4015.72,0],["2019-04-11",4015.72,4015.72,4015.72,4015.72,0],["2019-04-12",4015.72,4015.72,4015.72,4015.72,0],["2019-04-16",4015.72,4015.72,4015.72,4015.72,0],["2019-04-17",4015.72,4015.72,4015.72,4015.72,0],["2019-04-18",4015.72,4015.72,4015.72,4015.72,0],["2019-04-19",4015.72,4015.72,4015.72,4015.72,0],["2019-04-22",4015.72,4015.72,4015.72,4015.72,0],["2019-04-23",4015.72,4015.72,4015.72,4015.72,0],["2019-04-24",4015.72,4015.72,4015.72,4015.72,0],["2019-04-25",4015.72,4015.72,4015.72,4015.72,0],["2019-04-26",4015.72,4015.72,4015.72,4015.72,200],["2019-05-02",4015.72,4015.72,4015.72,4015.72,0],["2019-05-03",4015.72,4015.72,4015.72,4015.72,0],["2019-05-06",4015.72,4015.72,4015.72,4015.72,0],["2019-05-07",4015.72,4015.72,4015.72,4015.72,0],["2019-05-08",4015.72,4015.72,4015.72,4015.72,0],["2019-05-09",4015.72,4015.72,4015.72,4015.72,0],["2019-05-10",4015.72,4015.72,4015.72,4015.72,0],["2019-05-13",4015.72,4015.72,4015.72,4015.72,0],["2019-05-14",4015.72,4015.72,4015.72,4015.72,0],["2019-05-15",4015.72,4015.72,4015.72,4015.72,100],["2019-05-16",4015.72,4015.72,3904.17,3904.17,1200],["2019-05-17",3904.17,3904.17,3904.17,3904.17,0],["2019-05-20",3736.85,3736.85,3736.85,3736.85,2400],["2019-05-21",3736.85,3736.85,3736.85,3736.85,5600],["2019-05-22",3848.39,3848.39,3848.39,3848.39,100],["2019-05-23",3736.85,3792.62,3736.85,3792.62,1200],["2019-05-24",3792.62,3792.62,3792.62,3792.62,0],["2019-05-27",3848.39,3848.39,3848.39,3848.39,5200],["2019-05-28",3848.39,3848.39,3848.39,3848.39,4800],["2019-05-29",3848.39,3848.39,3848.39,3848.39,0],["2019-05-30",3848.39,3848.39,3848.39,3848.39,0],["2019-05-31",3848.39,3848.39,3848.39,3848.39,0],["2019-06-03",3848.39,3848.39,3848.39,3848.39,0],["2019-06-04",3848.39,3848.39,3848.39,3848.39,0],["2019-06-05",3848.39,3848.39,3848.39,3848.39,0],["2019-06-06",3848.39,3848.39,3848.39,3848.39,2000],["2019-06-07",3904.17,3904.17,3904.17,3904.17,1300],["2019-06-10",3904.17,3904.17,3904.17,3904.17,400],["2019-06-11",3904.17,3904.17,3904.17,3904.17,0],["2019-06-12",3904.17,3904.17,3904.17,3904.17,0],["2019-06-13",3904.17,3904.17,3904.17,3904.17,0],["2019-06-14",3959.94,3959.94,3959.94,3959.94,100],["2019-06-17",3959.94,3959.94,3959.94,3959.94,0],["2019-06-18",3959.94,3959.94,3959.94,3959.94,0],["2019-06-19",3959.94,3959.94,3959.94,3959.94,0],["2019-06-20",3959.94,3959.94,3959.94,3959.94,49700],["2019-06-21",4350.36,4350.36,4350.36,4350.36,100],["2019-06-24",4350.36,4350.36,4350.36,4350.36,0],["2019-06-25",4015.72,4015.72,4015.72,4015.72,200],["2019-06-26",4406.13,4406.13,4406.13,4406.13,100],["2019-06-27",4840.54,4840.54,4840.54,4840.54,100],["2019-06-28",4840.54,4840.54,4840.54,4840.54,0],["2019-07-01",4840.54,4840.54,4840.54,4840.54,0],["2019-07-02",4406.13,4840.54,4406.13,4840.54,300],["2019-07-03",4840.54,4840.54,4840.54,4840.54,0],["2019-07-04",4840.54,4840.54,4840.54,4840.54,0],["2019-07-05",4406.13,4406.13,4406.13,4406.13,900],["2019-07-08",4406.13,4406.13,4406.13,4406.13,0],["2019-07-09",4778.48,4778.48,4778.48,4778.48,100],["2019-07-10",4778.48,4778.48,4778.48,4778.48,0],["2019-07-11",4468.19,4468.19,4468.19,4468.19,1100],["2019-07-12",4468.19,4468.19,4468.19,4468.19,0],["2019-07-15",4840.54,4840.54,4840.54,4840.54,100],["2019-07-16",4840.54,4840.54,4840.54,4840.54,0],["2019-07-17",4840.54,4840.54,4840.54,4840.54,0],["2019-07-18",4840.54,4840.54,4840.54,4840.54,0],["2019-07-19",4840.54,4840.54,4840.54,4840.54,0],["2019-07-22",4840.54,4840.54,4840.54,4840.54,0],["2019-07-23",4840.54,4840.54,4840.54,4840.54,0],["2019-07-24",4406.13,4778.48,4406.13,4778.48,1800],["2019-07-25",4778.48,4778.48,4778.48,4778.48,0],["2019-07-26",4778.48,4778.48,4778.48,4778.48,0],["2019-07-29",4778.48,4778.48,4778.48,4778.48,0],["2019-07-30",4468.19,4468.19,4468.19,4468.19,300],["2019-07-31",4406.13,4406.13,4406.13,4406.13,1400],["2019-08-01",4406.13,4406.13,4406.13,4406.13,0],["2019-08-02",4406.13,4406.13,4406.13,4406.13,0],["2019-08-05",4406.13,4406.13,4406.13,4406.13,0],["2019-08-06",4406.13,4406.13,4406.13,4406.13,0],["2019-08-07",4406.13,4406.13,4406.13,4406.13,0],["2019-08-08",4406.13,4406.13,4406.13,4406.13,100],["2019-08-09",4406.13,4406.13,4406.13,4406.13,0],["2019-08-12",4406.13,4406.13,4406.13,4406.13,0],["2019-08-13",4406.13,4406.13,4406.13,4406.13,0],["2019-08-14",4406.13,4406.13,4406.13,4406.13,0],["2019-08-15",4406.13,4406.13,4406.13,4406.13,0],["2019-08-16",4406.13,4406.13,4406.13,4406.13,0],["2019-08-19",4406.13,4406.13,4406.13,4406.13,0],["2019-08-20",4406.13,4406.13,4406.13,4406.13,0],["2019-08-21",4406.13,4406.13,4406.13,4406.13,0],["2019-08-22",4406.13,4406.13,4406.13,4406.13,0],["2019-08-23",4406.13,4406.13,4406.13,4406.13,0],["2019-08-26",4406.13,4406.13,4406.13,4406.13,0],["2019-08-27",4406.13,4406.13,4406.13,4406.13,0],["2019-08-28",4406.13,4406.13,4406.13,4406.13,0],["2019-08-29",4406.13,4406.13,4406.13,4406.13,0],["2019-08-30",4406.13,4406.13,4406.13,4406.13,0],["2019-09-03",4406.13,4406.13,4406.13,4406.13,0],["2019-09-04",4406.13,4406.13,4406.13,4406.13,0],["2019-09-05",4406.13,4406.13,4406.13,4406.13,0],["2019-09-06",4406.13,4406.13,4406.13,4406.13,0],["2019-09-09",4406.13,4406.13,4406.13,4406.13,0],["2019-09-10",4406.13,4406.13,4406.13,4406.13,0],["2019-09-11",4406.13,4406.13,4406.13,4406.13,0],["2019-09-12",4406.13,4406.13,4406.13,4406.13,0],["2019-09-13",4406.13,4406.13,4406.13,4406.13,0],["2019-09-16",4406.13,4406.13,4406.13,4406.13,0],["2019-09-17",4406.13,4406.13,4406.13,4406.13,0],["2019-09-18",4406.13,4406.13,4406.13,4406.13,0],["2019-09-19",4406.13,4406.13,4406.13,4406.13,0],["2019-09-20",4406.13,4406.13,4406.13,4406.13,0],["2019-09-23",4406.13,4406.13,4406.13,4406.13,0],["2019-09-24",4406.13,4406.13,4406.13,4406.13,0],["2019-09-25",4406.13,4406.13,4406.13,4406.13,0],["2019-09-26",4406.13,4406.13,4406.13,4406.13,0],["2019-09-27",4406.13,4406.13,4406.13,4406.13,0],["2019-09-30",4406.13,4406.13,4406.13,4406.13,0],["2019-10-01",4033.78,4033.78,4033.78,4033.78,2600],["2019-10-02",4033.78,4033.78,4033.78,4033.78,0],["2019-10-03",4033.78,4033.78,4033.78,4033.78,0],["2019-10-04",4406.13,4406.13,4406.13,4406.13,100],["2019-10-07",4406.13,4406.13,4406.13,4406.13,0],["2019-10-08",4406.13,4406.13,4406.13,4406.13,0],["2019-10-09",4592.31,4592.31,4592.31,4592.31,100],["2019-10-10",4157.9,4157.9,4157.9,4157.9,200],["2019-10-11",4157.9,4157.9,4157.9,4157.9,0],["2019-10-14",4157.9,4157.9,4157.9,4157.9,0],["2019-10-15",4157.9,4157.9,4157.9,4157.9,0],["2019-10-16",3971.72,3971.72,3971.72,3971.72,700],["2019-10-17",4157.9,4219.96,4033.78,4033.78,2000],["2019-10-18",4033.78,4033.78,4033.78,4033.78,0],["2019-10-21",4033.78,4033.78,4033.78,4033.78,0],["2019-10-22",4033.78,4033.78,4033.78,4033.78,0],["2019-10-23",4033.78,4033.78,4033.78,4033.78,0],["2019-10-24",4033.78,4033.78,4033.78,4033.78,0],["2019-10-25",4033.78,4033.78,4033.78,4033.78,0],["2019-10-28",4033.78,4033.78,4033.78,4033.78,0],["2019-10-29",4033.78,4033.78,4033.78,4033.78,0],["2019-10-30",4033.78,4033.78,4033.78,4033.78,0],["2019-10-31",4033.78,4033.78,4033.78,4033.78,0],["2019-11-01",4033.78,4033.78,4033.78,4033.78,0],["2019-11-04",4033.78,4033.78,4033.78,4033.78,1900],["2019-11-05",4033.78,4033.78,4033.78,4033.78,0],["2019-11-06",3847.61,3847.61,3723.49,3723.49,400],["2019-11-07",3599.38,3599.38,3599.38,3599.38,2200],["2019-11-08",3599.38,3599.38,3599.38,3599.38,0],["2019-11-11",3599.38,3599.38,3599.38,3599.38,0],["2019-11-12",3599.38,3599.38,3599.38,3599.38,0],["2019-11-13",3847.61,3847.61,3847.61,3847.61,100],["2019-11-14",3847.61,3847.61,3847.61,3847.61,0],["2019-11-15",3847.61,3847.61,3847.61,3847.61,0],["2019-11-18",3599.38,3599.38,3599.38,3599.38,100],["2019-11-19",3723.49,3723.49,3723.49,3723.49,100],["2019-11-20",3723.49,3723.49,3723.49,3723.49,0],["2019-11-21",3723.49,3723.49,3723.49,3723.49,0],["2019-11-22",3723.49,3723.49,3723.49,3723.49,0],["2019-11-25",3537.32,3537.32,3413.2,3413.2,5700],["2019-11-26",3413.2,3413.2,3413.2,3413.2,0],["2019-11-27",3413.2,3413.2,3413.2,3413.2,0],["2019-11-28",3537.32,3537.32,3537.32,3537.32,200],["2019-11-29",3537.32,3537.32,3537.32,3537.32,0],["2019-12-02",3537.32,3537.32,3537.32,3537.32,0],["2019-12-03",3537.32,3537.32,3537.32,3537.32,0],["2019-12-04",3537.32,3537.32,3537.32,3537.32,0],["2019-12-05",3847.61,3847.61,3847.61,3847.61,700],["2019-12-06",4157.9,4157.9,4157.9,4157.9,100],["2019-12-09",4157.9,4157.9,4157.9,4157.9,0],["2019-12-10",4157.9,4157.9,4157.9,4157.9,0],["2019-12-11",4157.9,4157.9,4157.9,4157.9,0],["2019-12-12",4157.9,4157.9,4157.9,4157.9,0],["2019-12-13",4157.9,4157.9,4157.9,4157.9,0],["2019-12-16",4157.9,4157.9,4157.9,4157.9,0],["2019-12-17",4157.9,4157.9,4157.9,4157.9,0],["2019-12-18",4157.9,4157.9,4157.9,4157.9,0],["2019-12-19",4157.9,4157.9,4157.9,4157.9,0],["2019-12-20",4157.9,4157.9,4157.9,4157.9,0],["2019-12-23",4157.9,4157.9,4157.9,4157.9,0],["2019-12-24",4157.9,4157.9,4157.9,4157.9,0],["2019-12-25",4157.9,4157.9,4157.9,4157.9,0],["2019-12-26",4157.9,4157.9,4157.9,4157.9,0],["2019-12-27",4157.9,4157.9,4157.9,4157.9,0],["2019-12-30",4157.9,4157.9,4157.9,4157.9,0],["2019-12-31",4157.9,4157.9,4157.9,4157.9,0],["2020-01-02",4157.9,4157.9,4157.9,4157.9,0],["2020-01-03",4157.9,4157.9,4157.9,4157.9,0],["2020-01-06",4157.9,4157.9,4157.9,4157.9,0],["2020-01-07",4157.9,4157.9,4157.9,4157.9,0],["2020-01-08",3971.72,3971.72,3971.72,3971.72,200],["2020-01-09",3971.72,3971.72,3971.72,3971.72,0],["2020-01-10",3971.72,3971.72,3971.72,3971.72,800],["2020-01-13",4219.96,4219.96,4219.96,4219.96,900],["2020-01-14",4282.02,4406.13,4282.02,4406.13,1200],["2020-01-15",4344.07,4344.07,4344.07,4344.07,1900],["2020-01-16",3909.67,4344.07,3909.67,4344.07,4200],["2020-01-17",4344.07,4344.07,4344.07,4344.07,0],["2020-01-20",4344.07,4344.07,4344.07,4344.07,0],["2020-01-21",3971.72,3971.72,3971.72,3971.72,100],["2020-01-22",3971.72,3971.72,3785.55,3785.55,500],["2020-01-30",3785.55,3785.55,3785.55,3785.55,0],["2020-01-31",3785.55,3785.55,3785.55,3785.55,0],["2020-02-03",3785.55,3785.55,3785.55,3785.55,0],["2020-02-04",3785.55,3785.55,3785.55,3785.55,0],["2020-02-05",3785.55,3785.55,3785.55,3785.55,0],["2020-02-06",3909.67,4095.84,3909.67,4033.78,3400],["2020-02-07",4033.78,4033.78,4033.78,4033.78,0],["2020-02-10",4033.78,4033.78,4033.78,4033.78,0],["2020-02-11",4219.96,4219.96,4219.96,4219.96,300],["2020-02-12",4219.96,4219.96,4219.96,4219.96,0],["2020-02-13",4219.96,4219.96,4219.96,4219.96,0],["2020-02-14",4219.96,4219.96,4219.96,4219.96,0],["2020-02-17",4219.96,4219.96,4219.96,4219.96,0],["2020-02-18",4219.96,4219.96,4219.96,4219.96,0],["2020-02-19",4219.96,4219.96,4219.96,4219.96,0],["2020-02-20",4219.96,4219.96,4219.96,4219.96,0],["2020-02-21",4219.96,4219.96,4219.96,4219.96,0],["2020-02-24",4282.02,4282.02,4282.02,4282.02,300],["2020-02-25",4282.02,4282.02,4282.02,4282.02,0],["2020-02-26",4282.02,4282.02,4282.02,4282.02,0],["2020-02-27",4282.02,4282.02,4282.02,4282.02,0],["2020-02-28",4282.02,4282.02,4282.02,4282.02,0],["2020-03-02",4344.07,4344.07,4344.07,4344.07,600],["2020-03-03",4344.07,4344.07,4344.07,4344.07,0],["2020-03-04",4344.07,4344.07,4344.07,4344.07,0],["2020-03-05",4344.07,4344.07,4344.07,4344.07,700],["2020-03-06",4344.07,4344.07,4344.07,4344.07,0],["2020-03-09",4344.07,4344.07,4344.07,4344.07,0],["2020-03-10",4344.07,4344.07,4344.07,4344.07,0],["2020-03-11",4344.07,4344.07,4344.07,4344.07,0],["2020-03-12",4344.07,4344.07,4344.07,4344.07,0],["2020-03-13",4344.07,4344.07,4344.07,4344.07,0],["2020-03-16",4344.07,4344.07,4344.07,4344.07,0],["2020-03-17",4344.07,4344.07,4344.07,4344.07,0],["2020-03-18",4344.07,4344.07,4344.07,4344.07,0],["2020-03-19",4344.07,4344.07,4344.07,4344.07,0],["2020-03-20",4344.07,4344.07,4344.07,4344.07,0],["2020-03-23",4654.37,4654.37,4654.37,4654.37,200],["2020-03-24",4654.37,4654.37,4654.37,4654.37,0],["2020-03-25",4654.37,4654.37,4654.37,4654.37,0],["2020-03-26",4344.07,4344.07,4344.07,4344.07,100],["2020-03-27",4344.07,4344.07,4344.07,4344.07,0],["2020-03-30",4344.07,4344.07,4344.07,4344.07,0],["2020-03-31",4344.07,4344.07,4344.07,4344.07,0],["2020-04-01",4344.07,4344.07,4344.07,4344.07,0],["2020-04-03",4344.07,4468.19,4344.07,4468.19,1100],["2020-04-06",4468.19,4468.19,4468.19,4468.19,0],["2020-04-07",4468.19,4468.19,4468.19,4468.19,0],["2020-04-08",4468.19,4468.19,4468.19,4468.19,0],["2020-04-09",4468.19,4468.19,4468.19,4468.19,0],["2020-04-10",4033.78,4033.78,4033.78,4033.78,100],["2020-04-13",4033.78,4033.78,4033.78,4033.78,100],["2020-04-14",4033.78,4033.78,4033.78,4033.78,0],["2020-04-15",3909.67,3909.67,3909.67,3909.67,100],["2020-04-16",3909.67,3909.67,3909.67,3909.67,0],["2020-04-17",3971.72,3971.72,3971.72,3971.72,900],["2020-04-20",4282.02,4282.02,4282.02,4282.02,100],["2020-04-21",4592.31,4592.31,4592.31,4592.31,100],["2020-04-22",4592.31,4592.31,4592.31,4592.31,0],["2020-04-23",4592.31,4592.31,4592.31,4592.31,0],["2020-04-24",4219.96,4219.96,4219.96,4219.96,100],["2020-04-27",4219.96,4219.96,4219.96,4219.96,0],["2020-04-28",4219.96,4219.96,4219.96,4219.96,0],["2020-04-29",4219.96,4219.96,4219.96,4219.96,0],["2020-05-04",4219.96,4219.96,4219.96,4219.96,0],["2020-05-05",4468.19,4468.19,4468.19,4468.19,100],["2020-05-06",4468.19,4468.19,4468.19,4468.19,0],["2020-05-07",4468.19,4468.19,4468.19,4468.19,0],["2020-05-08",4219.96,4530.25,4219.96,4530.25,200],["2020-05-11",4530.25,4530.25,4530.25,4530.25,0],["2020-05-12",4530.25,4530.25,4530.25,4530.25,0],["2020-05-13",4530.25,4530.25,4530.25,4530.25,2000],["2020-05-14",4530.25,4530.25,4530.25,4530.25,0],["2020-05-15",4530.25,4530.25,4530.25,4530.25,0],["2020-05-18",4530.25,4530.25,4530.25,4530.25,0],["2020-05-19",4530.25,4530.25,4530.25,4530.25,0],["2020-05-20",4530.25,4530.25,4530.25,4530.25,0],["2020-05-21",4530.25,4530.25,4530.25,4530.25,0],["2020-05-22",4530.25,4530.25,4530.25,4530.25,0],["2020-05-25",4530.25,4530.25,4530.25,4530.25,0],["2020-05-26",4530.25,4530.25,4530.25,4530.25,0],["2020-05-27",4530.25,4530.25,4530.25,4530.25,0],["2020-05-28",4778.48,4778.48,4778.48,4778.48,100],["2020-05-29",4778.48,4778.48,4778.48,4778.48,0],["2020-06-01",4778.48,4778.48,4778.48,4778.48,0],["2020-06-02",4778.48,4778.48,4778.48,4778.48,200],["2020-06-03",4778.48,4778.48,4778.48,4778.48,0],["2020-06-04",4778.48,4778.48,4778.48,4778.48,0],["2020-06-05",4778.48,4778.48,4778.48,4778.48,200],["2020-06-08",4778.48,4778.48,4778.48,4778.48,0],["2020-06-09",4344.07,5088.77,4344.07,5088.77,1500],["2020-06-10",5088.77,5088.77,5088.77,5088.77,0],["2020-06-11",5088.77,5088.77,5088.77,5088.77,0],["2020-06-12",5088.77,5088.77,5088.77,5088.77,0],["2020-06-15",5088.77,5088.77,5088.77,5088.77,0],["2020-06-16",5088.77,5088.77,5088.77,5088.77,0],["2020-06-17",4592.31,4592.31,4592.31,4592.31,200],["2020-06-18",4964.66,4964.66,4964.66,4964.66,10200],["2020-06-19",4964.66,4964.66,4964.66,4964.66,0],["2020-06-22",4964.66,4964.66,4964.66,4964.66,0],["2020-06-23",4716.42,4716.42,4716.42,4716.42,100],["2020-06-24",4716.42,4716.42,4716.42,4716.42,0],["2020-06-25",4716.42,4716.42,4716.42,4716.42,0],["2020-06-26",4716.42,4716.42,4716.42,4716.42,0],["2020-06-29",4716.42,4716.42,4716.42,4716.42,0],["2020-06-30",4716.42,4716.42,4716.42,4716.42,0],["2020-07-01",4716.42,4716.42,4716.42,4716.42,0],["2020-07-02",4716.42,4716.42,4716.42,4716.42,0],["2020-07-03",4282.02,4282.02,4282.02,4282.02,1000],["2020-07-06",4282.02,4282.02,4282.02,4282.02,0],["2020-07-07",4282.02,4282.02,4282.02,4282.02,0],["2020-07-08",4282.02,4282.02,4282.02,4282.02,0],["2020-07-09",4282.02,4282.02,4282.02,4282.02,0],["2020-07-10",4282.02,4282.02,4282.02,4282.02,0],["2020-07-13",4282.02,4282.02,4282.02,4282.02,0],["2020-07-14",4219.96,4282.02,4219.96,4282.02,600],["2020-07-15",4282.02,4282.02,4282.02,4282.02,4300],["2020-07-16",4282.02,4282.02,4282.02,4282.02,0],["2020-07-17",4282.02,4282.02,4282.02,4282.02,0],["2020-07-20",4654.37,4654.37,4654.37,4654.37,100],["2020-07-21",4654.37,4654.37,4654.37,4654.37,0],["2020-07-22",4654.37,4654.37,4654.37,4654.37,0],["2020-07-23",4654.37,4964.66,4654.37,4964.66,1100],["2020-07-24",4654.37,4654.37,4654.37,4654.37,4000],["2020-07-27",4654.37,4654.37,4654.37,4654.37,0],["2020-07-28",4654.37,4654.37,4654.37,4654.37,0],["2020-07-29",4654.37,4654.37,4654.37,4654.37,0],["2020-07-30",4654.37,4654.37,4654.37,4654.37,0],["2020-07-31",4654.37,4654.37,4654.37,4654.37,0],["2020-08-03",4219.96,4840.54,4219.96,4840.54,200],["2020-08-04",4592.31,4592.31,4406.13,4406.13,6100],["2020-08-05",4406.13,4406.13,4406.13,4406.13,0],["2020-08-06",4840.54,4840.54,4840.54,4840.54,100],["2020-08-07",4406.13,4964.66,4406.13,4964.66,5300],["2020-08-10",4468.19,4530.25,4468.19,4468.19,17700],["2020-08-11",4902.6,4902.6,4902.6,4902.6,100],["2020-08-12",4902.6,4902.6,4902.6,4902.6,0],["2020-08-13",4964.66,4964.66,4840.54,4840.54,6700],["2020-08-14",5243.92,5243.92,5243.92,5243.92,100],["2020-08-17",5378.38,5378.38,5378.38,5378.38,200],["2020-08-18",4840.54,5378.38,4840.54,5378.38,2600],["2020-08-19",4840.54,4840.54,4840.54,4840.54,2100],["2020-08-20",4840.54,4840.54,4840.54,4840.54,0],["2020-08-21",4840.54,4840.54,4840.54,4840.54,0],["2020-08-24",5176.69,5176.69,4840.54,4840.54,200],["2020-08-25",4840.54,4840.54,4840.54,4840.54,0],["2020-08-26",4840.54,4840.54,4840.54,4840.54,0],["2020-08-27",4437.16,4437.16,4437.16,4437.16,100],["2020-08-28",4840.54,4840.54,4840.54,4840.54,100],["2020-08-31",4840.54,4840.54,4840.54,4840.54,0],["2020-09-01",4571.62,4571.62,4504.39,4504.39,4300],["2020-09-03",4504.39,4504.39,4504.39,4504.39,0],["2020-09-04",4504.39,4504.39,4504.39,4504.39,0],["2020-09-07",4504.39,4504.39,4504.39,4504.39,0],["2020-09-08",4504.39,4504.39,4504.39,4504.39,0],["2020-09-09",4504.39,4504.39,4504.39,4504.39,0],["2020-09-10",4504.39,4504.39,4504.39,4504.39,0],["2020-09-11",4504.39,4504.39,4504.39,4504.39,0],["2020-09-14",4504.39,4504.39,4504.39,4504.39,0],["2020-09-15",4504.39,4504.39,4504.39,4504.39,0],["2020-09-16",4504.39,4504.39,4504.39,4504.39,0],["2020-09-17",4504.39,4504.39,4504.39,4504.39,0],["2020-09-18",4504.39,4504.39,4504.39,4504.39,0],["2020-09-21",4369.93,4369.93,4369.93,4369.93,2400],["2020-09-22",4571.62,4638.85,4571.62,4638.85,1200],["2020-09-23",4437.16,4706.08,4369.93,4706.08,2200],["2020-09-24",4706.08,4706.08,4706.08,4706.08,0],["2020-09-25",4437.16,4706.08,4437.16,4706.08,4100],["2020-09-28",4706.08,4840.54,4706.08,4840.54,2600],["2020-09-29",4773.31,4773.31,4706.08,4706.08,10700],["2020-09-30",4706.08,4706.08,4504.39,4504.39,3900],["2020-10-01",4504.39,4504.39,4504.39,4504.39,0],["2020-10-02",4840.54,4840.54,4840.54,4840.54,300],["2020-10-05",4840.54,4840.54,4840.54,4840.54,0],["2020-10-06",4840.54,4840.54,4840.54,4840.54,0],["2020-10-07",4840.54,4840.54,4840.54,4840.54,0],["2020-10-08",4706.08,4706.08,4504.39,4706.08,10100],["2020-10-09",4706.08,4706.08,4706.08,4706.08,0],["2020-10-12",4706.08,4706.08,4706.08,4706.08,0],["2020-10-13",4706.08,4706.08,4706.08,4706.08,0],["2020-10-14",4706.08,4706.08,4706.08,4706.08,0],["2020-10-15",5109.46,5109.46,5109.46,5109.46,100],["2020-10-16",5109.46,5109.46,5109.46,5109.46,0],["2020-10-19",5512.84,5512.84,4638.85,5042.23,1200],["2020-10-20",5042.23,5042.23,5042.23,5042.23,0],["2020-10-21",5042.23,5042.23,5042.23,5042.23,0],["2020-10-22",5042.23,5042.23,5042.23,5042.23,0],["2020-10-23",5042.23,5042.23,5042.23,5042.23,0],["2020-10-26",5042.23,5042.23,5042.23,5042.23,0],["2020-10-27",5042.23,5042.23,5042.23,5042.23,0],["2020-10-28",5042.23,5042.23,5042.23,5042.23,0],["2020-10-29",5042.23,5042.23,5042.23,5042.23,0],["2020-10-30",5042.23,5042.23,5042.23,5042.23,0],["2020-11-02",5042.23,5042.23,5042.23,5042.23,0],["2020-11-03",5042.23,5042.23,5042.23,5042.23,0],["2020-11-04",5042.23,5042.23,5042.23,5042.23,0],["2020-11-05",5042.23,5042.23,5042.23,5042.23,0],["2020-11-06",5042.23,5042.23,5042.23,5042.23,0],["2020-11-09",5042.23,5042.23,5042.23,5042.23,0],["2020-11-10",4571.62,4571.62,4571.62,4571.62,100],["2020-11-11",4168.24,4302.7,4168.24,4235.47,2100],["2020-11-12",4033.78,4101.01,4033.78,4101.01,800],["2020-11-13",4101.01,4101.01,4101.01,4101.01,0],["2020-11-16",4101.01,4101.01,4101.01,4101.01,0],["2020-11-17",4101.01,4504.39,4101.01,4504.39,1000],["2020-11-18",4504.39,4504.39,4504.39,4504.39,4000],["2020-11-19",4840.54,4840.54,4840.54,4840.54,100],["2020-11-20",4840.54,4840.54,4840.54,4840.54,0],["2020-11-23",4840.54,4840.54,4840.54,4840.54,0],["2020-11-24",4840.54,4840.54,4840.54,4840.54,0],["2020-11-25",4840.54,4840.54,4840.54,4840.54,0],["2020-11-26",4840.54,4840.54,4840.54,4840.54,0],["2020-11-27",4840.54,4840.54,4840.54,4840.54,0],["2020-11-30",4840.54,4840.54,4840.54,4840.54,0],["2020-12-01",4840.54,4840.54,4840.54,4840.54,0],["2020-12-02",4504.39,4504.39,4504.39,4504.39,100],["2020-12-03",4504.39,4504.39,4504.39,4504.39,0],["2020-12-04",4504.39,4504.39,4504.39,4504.39,0],["2020-12-07",4369.93,4571.62,4369.93,4571.62,3000],["2020-12-08",4571.62,4571.62,4571.62,4571.62,0],["2020-12-09",4571.62,4571.62,4571.62,4571.62,0],["2020-12-10",4504.39,4504.39,4504.39,4504.39,100],["2020-12-11",4504.39,4504.39,4504.39,4504.39,0],["2020-12-14",4504.39,4571.62,4504.39,4571.62,4200],["2020-12-15",4907.77,4907.77,4907.77,4907.77,100],["2020-12-16",4706.08,4706.08,4706.08,4706.08,4000],["2020-12-17",4571.62,4571.62,4571.62,4571.62,2000],["2020-12-18",4571.62,4571.62,4571.62,4571.62,0],["2020-12-21",4571.62,4571.62,4571.62,4571.62,0],["2020-12-22",4571.62,4571.62,4571.62,4571.62,0],["2020-12-23",4706.08,4706.08,4706.08,4706.08,4060],["2020-12-24",4706.08,4706.08,4706.08,4706.08,0],["2020-12-25",4638.85,4638.85,4437.16,4437.16,200],["2020-12-28",4504.39,4840.54,4437.16,4840.54,4800],["2020-12-29",4907.77,4975.0,4840.54,4975.0,23100],["2020-12-30",4975.0,4975.0,4975.0,4975.0,200],["2020-12-31",4975.0,4975.0,4975.0,4975.0,1700],["2021-01-04",4975.0,4975.0,4975.0,4975.0,8400],["2021-01-05",5109.46,5109.46,4975.0,4975.0,6700],["2021-01-06",5109.46,5109.46,4975.0,4975.0,6500],["2021-01-07",4975.0,4975.0,4975.0,4975.0,800],["2021-01-08",4975.0,4975.0,4975.0,4975.0,0],["2021-01-11",4975.0,4975.0,4975.0,4975.0,8000],["2021-01-12",4975.0,4975.0,4975.0,4975.0,0],["2021-01-13",4975.0,4975.0,4975.0,4975.0,1500],["2021-01-14",4975.0,4975.0,4975.0,4975.0,0],["2021-01-15",4975.0,4975.0,4975.0,4975.0,3600],["2021-01-18",4975.0,4975.0,4975.0,4975.0,300],["2021-01-19",5042.23,5042.23,4975.0,4975.0,10400],["2021-01-20",4975.0,4975.0,4975.0,4975.0,11700],["2021-01-21",5176.69,5176.69,5176.69,5176.69,1300],["2021-01-22",4840.54,5176.69,4840.54,5176.69,6700],["2021-01-25",5176.69,5176.69,5176.69,5176.69,200],["2021-01-26",5109.46,5109.46,4907.77,4907.77,24700],["2021-01-27",4907.77,4907.77,4907.77,4907.77,7900],["2021-01-28",4638.85,4706.08,4638.85,4638.85,6100],["2021-01-29",4706.08,4706.08,4706.08,4706.08,200],["2021-02-01",4706.08,4706.08,4706.08,4706.08,0],["2021-02-02",4706.08,4706.08,4706.08,4706.08,0],["2021-02-03",4706.08,4706.08,4706.08,4706.08,0],["2021-02-04",4706.08,4706.08,4706.08,4706.08,400],["2021-02-05",4840.54,4840.54,4840.54,4840.54,300],["2021-02-08",4840.54,4840.54,4840.54,4840.54,0],["2021-02-09",4907.77,4907.77,4907.77,4907.77,2600],["2021-02-17",5378.38,5378.38,5378.38,5378.38,200],["2021-02-18",5378.38,5378.38,4975.0,5176.69,7400],["2021-02-19",5109.46,5109.46,5109.46,5109.46,1000],["2021-02-22",5109.46,5109.46,5109.46,5109.46,900],["2021-02-23",5109.46,5109.46,5109.46,5109.46,100],["2021-02-24",5109.46,5176.69,5109.46,5176.69,3000],["2021-02-25",5647.3,5647.3,5647.3,5647.3,100],["2021-02-26",5647.3,5647.3,5647.3,5647.3,0],["2021-03-01",5781.76,5781.76,5445.61,5445.61,700],["2021-03-02",5445.61,5445.61,5445.61,5445.61,0],["2021-03-03",5445.61,5445.61,5445.61,5445.61,0],["2021-03-04",5445.61,5445.61,5445.61,5445.61,0],["2021-03-05",5580.07,5580.07,5580.07,5580.07,200],["2021-03-08",5580.07,5580.07,5580.07,5580.07,0],["2021-03-09",5916.22,5983.44,5916.22,5983.44,11200],["2021-03-10",5983.44,6050.67,5983.44,6050.67,5200],["2021-03-11",6117.9,6117.9,6117.9,6117.9,3900],["2021-03-12",6117.9,6117.9,6117.9,6117.9,0],["2021-03-15",6117.9,6117.9,6117.9,6117.9,200],["2021-03-16",6117.9,6117.9,6117.9,6117.9,0],["2021-03-17",5512.84,5714.53,5512.84,5580.07,400],["2021-03-18",5580.07,5580.07,5580.07,5580.07,0],["2021-03-19",5647.3,5647.3,5647.3,5647.3,2000],["2021-03-22",5647.3,5647.3,5647.3,5647.3,0],["2021-03-23",5983.44,6117.9,5983.44,6117.9,1700],["2021-03-24",6117.9,6117.9,6117.9,6117.9,100],["2021-03-25",5916.22,5916.22,5916.22,5916.22,1000],["2021-03-26",5714.53,5714.53,5714.53,5714.53,100],["2021-03-29",5916.22,6185.13,5647.3,5647.3,900],["2021-03-30",6117.9,6117.9,5916.22,5916.22,400],["2021-03-31",5916.22,5916.22,5916.22,5916.22,100],["2021-04-01",5916.22,5916.22,5916.22,5916.22,100],["2021-04-02",5916.22,6050.67,5916.22,5916.22,2100],["2021-04-05",5916.22,5916.22,5916.22,5916.22,0],["2021-04-06",5848.99,5848.99,5848.99,5848.99,100],["2021-04-07",5848.99,5848.99,5848.99,5848.99,900],["2021-04-08",5848.99,5848.99,5848.99,5848.99,0],["2021-04-09",5916.22,5916.22,5916.22,5916.22,100],["2021-04-12",5916.22,6185.13,5916.22,6185.13,19700],["2021-04-13",6185.13,6185.13,5781.76,5781.76,3800],["2021-04-14",5848.99,5848.99,5848.99,5848.99,4100],["2021-04-15",6185.13,6185.13,6050.67,6050.67,5000],["2021-04-16",6050.67,6050.67,6050.67,6050.67,1708],["2021-04-19",6117.9,6117.9,6117.9,6117.9,600],["2021-04-20",6117.9,6117.9,6117.9,6117.9,400],["2021-04-22",6117.9,6117.9,6117.9,6117.9,0],["2021-04-23",6117.9,6117.9,6117.9,6117.9,100],["2021-04-26",6319.59,6588.51,6117.9,6588.51,300],["2021-04-27",6454.05,6454.05,6319.59,6386.82,1100],["2021-04-28",6386.82,6386.82,6386.82,6386.82,0],["2021-04-29",6386.82,6386.82,6386.82,6386.82,0],["2021-05-04",6386.82,6386.82,6386.82,6386.82,0],["2021-05-05",6386.82,6386.82,6386.82,6386.82,0],["2021-05-06",6050.67,6050.67,5781.76,5781.76,3600],["2021-05-07",5781.76,5781.76,5781.76,5781.76,0],["2021-05-10",6050.67,6050.67,5512.84,5916.22,3400],["2021-05-11",5916.22,5916.22,5916.22,5916.22,200],["2021-05-12",5512.84,5983.44,5512.84,5916.22,1400],["2021-05-13",5848.99,5848.99,5848.99,5848.99,400],["2021-05-14",5848.99,5848.99,5848.99,5848.99,100],["2021-05-17",5916.22,5916.22,5848.99,5848.99,400],["2021-05-18",5848.99,5848.99,5580.07,5580.07,2100],["2021-05-19",5848.99,6117.9,5848.99,5848.99,500],["2021-05-20",5848.99,5848.99,5848.99,5848.99,400],["2021-05-21",5848.99,5848.99,5580.07,5580.07,300],["2021-05-24",5512.84,5512.84,5445.61,5512.84,1900],["2021-05-25",5512.84,5512.84,5512.84,5512.84,0],["2021-05-26",5512.84,5512.84,5512.84,5512.84,0],["2021-05-27",5781.76,5781.76,5243.92,5512.84,3600],["2021-05-28",5378.38,5378.38,5243.92,5243.92,3500],["2021-05-31",5512.84,5512.84,5512.84,5512.84,1000],["2021-06-01",5512.84,5580.07,5512.84,5580.07,4000],["2021-06-02",5580.07,5580.07,5580.07,5580.07,2200],["2021-06-03",5580.07,5714.53,5580.07,5714.53,7900],["2021-06-04",5714.53,5781.76,5714.53,5781.76,10500],["2021-06-07",5781.76,6319.59,5781.76,6252.36,46400],["2021-06-08",6386.82,6790.2,6252.36,6521.28,38400],["2021-06-09",6521.28,6790.2,6252.36,6790.2,5000],["2021-06-10",6521.28,6521.28,6252.36,6319.59,14400],["2021-06-11",5983.44,6252.36,5781.76,6252.36,7400],["2021-06-14",5647.3,6454.05,5647.3,6454.05,200],["2021-06-15",5848.99,6252.36,5848.99,6252.36,4100],["2021-06-16",5916.22,5916.22,5647.3,5916.22,6600],["2021-06-17",5647.3,5647.3,5512.84,5512.84,6000],["2021-06-18",5445.61,5714.53,5445.61,5714.53,11500],["2021-06-21",5848.99,6185.13,5848.99,6185.13,10200],["2021-06-22",6185.13,6319.59,6185.13,6319.59,2300],["2021-06-23",5848.99,6050.67,5714.53,6050.67,3300],["2021-06-24",5916.22,6050.67,5848.99,6050.67,2500],["2021-06-25",6050.67,6185.13,5714.53,6185.13,1600],["2021-06-28",6185.13,6790.2,6185.13,6790.2,16900],["2021-06-29",7126.35,7462.5,7126.35,7462.5,60700],["2021-06-30",8000.34,8202.03,7798.65,8134.8,39300],["2021-07-01",7328.04,7865.88,7328.04,7865.88,32300],["2021-07-02",7126.35,7798.65,7126.35,7529.73,21600],["2021-07-05",7529.73,7529.73,6857.43,7126.35,14700],["2021-07-06",7126.35,7395.27,6991.89,6991.89,5500],["2021-07-07",6386.82,7462.5,6319.59,7462.5,13200],["2021-07-08",7462.5,7529.73,7059.12,7059.12,13800],["2021-07-09",7130.42,7273.03,6845.21,6845.21,8300],["2021-07-12",6845.21,6845.21,6203.47,6203.47,17200],["2021-07-13",6203.47,6631.29,5775.64,6631.29,15300],["2021-07-14",6773.9,6845.21,6559.99,6559.99,6500],["2021-07-15",6488.69,6631.29,6417.38,6631.29,2600],["2021-07-16",6417.38,6702.6,6417.38,6631.29,1800],["2021-07-19",6417.38,6773.9,6417.38,6773.9,34400],["2021-07-20",6773.9,6916.51,6773.9,6916.51,36300],["2021-07-21",6916.51,6916.51,6916.51,6916.51,0],["2021-07-22",6916.51,6916.51,6916.51,6916.51,0],["2021-07-23",6916.51,6916.51,6916.51,6916.51,3000],["2021-07-26",6916.51,6916.51,6916.51,6916.51,200],["2021-07-27",6346.08,6773.9,6346.08,6773.9,500],["2021-07-28",6773.9,6916.51,6773.9,6845.21,35600],["2021-07-29",6916.51,7130.42,6916.51,7130.42,2300],["2021-07-30",7273.03,7273.03,7130.42,7130.42,70000],["2021-08-02",6845.21,6916.51,6845.21,6916.51,6600],["2021-08-03",6916.51,6987.82,6559.99,6987.82,5200],["2021-08-04",6987.82,6987.82,6987.82,6987.82,0],["2021-08-05",6987.82,7415.64,6987.82,7415.64,600],["2021-08-06",7415.64,7415.64,7415.64,7415.64,300],["2021-08-09",6916.51,6916.51,6916.51,6916.51,12400],["2021-08-10",7130.42,7273.03,7130.42,7273.03,1100],["2021-08-11",7986.08,7986.08,7843.47,7843.47,7900],["2021-08-12",8199.99,8199.99,7843.47,7843.47,49800],["2021-08-13",7843.47,7843.47,7843.47,7843.47,0],["2021-08-16",7201.73,7772.16,7201.73,7772.16,4900],["2021-08-17",7201.73,8199.99,7201.73,8057.38,5400],["2021-08-18",7273.03,7344.34,7273.03,7344.34,16000],["2021-08-19",7415.64,7415.64,7344.34,7344.34,400],["2021-08-20",7415.64,7415.64,6702.6,7130.42,1800],["2021-08-23",7059.12,7059.12,6631.29,6631.29,900],["2021-08-24",6631.29,6987.82,6631.29,6916.51,13500],["2021-08-25",6916.51,7558.25,6916.51,7558.25,15700],["2021-08-26",8271.29,8271.29,7558.25,7558.25,18900],["2021-08-27",7558.25,8057.38,7558.25,8057.38,1500],["2021-08-30",8271.29,8271.29,7558.25,7629.55,22300],["2021-08-31",7629.55,8199.99,7486.95,8057.38,7300],["2021-09-01",7486.95,8841.73,7486.95,8770.42,79400],["2021-09-06",9055.64,9626.07,8913.03,9626.07,81100],["2021-09-07",10410.42,10553.03,8841.73,9911.29,41100],["2021-09-08",8984.34,9768.68,8984.34,9412.16,32000],["2021-09-09",9483.46,9483.46,9055.64,9269.55,26900],["2021-09-10",9340.86,9982.59,9198.25,9982.59,48000],["2021-09-13",10053.9,10695.64,10053.9,10481.72,46100],["2021-09-14",10838.25,11479.98,10838.25,11479.98,79100],["2021-09-15",12050.42,12620.85,11479.98,12620.85,65200],["2021-09-16",13833.02,13833.02,12478.24,13690.42,147800],["2021-09-17",13761.72,14617.37,13262.59,13547.81,59000],["2021-09-20",13547.81,13547.81,12193.03,12834.76,86501],["2021-09-21",12193.03,14118.24,11551.29,14046.94,72200],["2021-09-22",14046.94,14474.76,12906.07,12906.07,77800],["2021-09-23",12906.07,13476.5,12121.72,12620.85,45200],["2021-09-24",12549.55,12763.46,11479.98,12121.72,46700],["2021-09-27",11194.77,12050.42,11052.16,11052.16,38500],["2021-09-28",11052.16,12121.72,10980.85,12121.72,24800],["2021-09-29",12121.72,13119.98,12121.72,12549.55,31700],["2021-09-30",12692.16,12692.16,12121.72,12121.72,26600],["2021-10-01",12121.72,12549.55,12121.72,12193.03,31000],["2021-10-04",12834.76,13405.2,12692.16,13405.2,114575],["2021-10-05",14617.37,14617.37,12906.07,13405.2,42500],["2021-10-06",12977.37,13904.33,12834.76,13619.11,68800],["2021-10-07",13262.59,13476.5,12834.76,13262.59,41300],["2021-10-08",12121.72,12763.46,11979.11,12335.63,40900],["2021-10-11",12478.24,12763.46,12406.94,12406.94,26400],["2021-10-12",12549.55,12549.55,12121.72,12406.94,16200],["2021-10-13",11979.11,12406.94,11907.81,12121.72,11100],["2021-10-14",12121.72,12406.94,11979.11,12335.63,11500],["2021-10-15",12406.94,12406.94,12050.42,12050.42,11600],["2021-10-18",11979.11,12050.42,11408.68,11551.29,17600],["2021-10-19",11551.29,11622.59,11551.29,11551.29,19100],["2021-10-20",11408.68,11622.59,10980.85,10980.85,26800],["2021-10-21",10481.72,10909.55,10339.12,10838.25,19100],["2021-10-22",10838.25,11907.81,10481.72,11907.81,40500],["2021-10-25",12121.72,12121.72,11551.29,11622.59,10900],["2021-10-26",11408.68,11622.59,11337.38,11622.59,13900],["2021-10-27",10909.55,11622.59,10553.03,11408.68,13900],["2021-10-28",10695.64,11408.68,10553.03,11266.07,15400],["2021-10-29",11479.98,11479.98,10980.85,11194.77,10200],["2021-11-01",10695.64,11194.77,10695.64,11052.16,37200],["2021-11-02",10766.94,10909.55,10766.94,10766.94,11400],["2021-11-03",10766.94,10838.25,10695.64,10695.64,24400],["2021-11-04",10695.64,11622.59,10410.42,11337.38,25200],["2021-11-05",10766.94,11052.16,10624.33,11052.16,7600],["2021-11-08",11052.16,11052.16,10695.64,11052.16,13100],["2021-11-09",10980.85,11052.16,10766.94,10980.85,25800],["2021-11-10",10980.85,11194.77,10909.55,11194.77,37800],["2021-11-11",11266.07,11979.11,11266.07,11907.81,74200],["2021-11-12",11907.81,12834.76,11836.51,11979.11,21100],["2021-11-15",11979.11,11979.11,11551.29,11765.2,13800],["2021-11-16",11622.59,11622.59,11266.07,11266.07,12700],["2021-11-17",11266.07,11622.59,11194.77,11337.38,9700],["2021-11-18",11337.38,11337.38,10695.64,11052.16,31800],["2021-11-19",11052.16,11123.46,10553.03,10980.85,19400],["2021-11-22",10695.64,10695.64,9982.59,9982.59,23300],["2021-11-23",9269.55,10481.72,9126.94,10481.72,58700],["2021-11-24",10481.72,10695.64,10481.72,10624.33,15100],["2021-11-25",10481.72,10766.94,9982.59,10766.94,13900],["2021-11-26",10695.64,10695.64,9982.59,10125.2,20600],["2021-11-29",9839.99,10267.81,9839.99,10125.2,8300],["2021-11-30",10196.51,10196.51,9839.99,9982.59,9300],["2021-12-01",9982.59,9982.59,9626.07,9982.59,16900],["2021-12-02",9982.59,10196.51,9554.77,10125.2,7000],["2021-12-03",10125.2,10196.51,9982.59,9982.59,9000],["2021-12-06",9839.99,9839.99,9340.86,9340.86,5800],["2021-12-07",8770.42,10053.9,8699.12,9768.68,4100],["2021-12-08",9768.68,9982.59,9768.68,9911.29,3900],["2021-12-09",9982.59,9982.59,9839.99,9982.59,2300],["2021-12-10",9269.55,9911.29,9055.64,9911.29,4800],["2021-12-13",9911.29,9911.29,9911.29,9911.29,100],["2021-12-14",9697.38,9697.38,9340.86,9483.46,5300],["2021-12-15",9126.94,9768.68,8770.42,9697.38,5000],["2021-12-16",9626.07,9911.29,9412.16,9697.38,7100],["2021-12-17",9839.99,9839.99,9269.55,9626.07,12000],["2021-12-20",9269.55,9412.16,9269.55,9412.16,7300],["2021-12-21",9340.86,9697.38,9269.55,9269.55,18800],["2021-12-22",9554.77,9554.77,9198.25,9340.86,15800],["2021-12-23",9198.25,9269.55,9126.94,9269.55,16500],["2021-12-24",9269.55,9554.77,9269.55,9554.77,4500],["2021-12-27",9554.77,9554.77,9126.94,9340.86,400],["2021-12-28",9768.68,9768.68,9055.64,9483.46,4400],["2021-12-29",9412.16,10410.42,9412.16,10410.42,30300],["2021-12-30",10410.42,11408.68,10410.42,11408.68,46500],["2021-12-31",11479.98,11479.98,10624.33,10624.33,15300],["2022-01-04",10624.33,11052.16,10624.33,10695.64,7700],["2022-01-05",10695.64,10980.85,10196.51,10695.64,8000],["2022-01-06",10053.9,10481.72,9626.07,10339.12,10600],["2022-01-07",10339.12,10838.25,9982.59,10125.2,12600],["2022-01-10",9982.59,9982.59,9626.07,9697.38,8100],["2022-01-11",9697.38,9768.68,9697.38,9697.38,5500],["2022-01-12",9697.38,9697.38,9055.64,9626.07,800],["2022-01-13",9626.07,9697.38,9340.86,9412.16,4000],["2022-01-14",8485.21,9626.07,8485.21,9626.07,1000],["2022-01-17",9626.07,9626.07,9198.25,9483.46,7500],["2022-01-18",9412.16,9412.16,8913.03,8984.34,21100],["2022-01-19",8841.73,9055.64,8841.73,9055.64,10700],["2022-01-20",9055.64,9269.55,9055.64,9269.55,2100],["2022-01-21",9269.55,9697.38,9269.55,9626.07,9300],["2022-01-24",9839.99,9839.99,9269.55,9412.16,7000],["2022-01-25",8984.34,9626.07,8556.51,9554.77,7900],["2022-01-26",9269.55,9626.07,8913.03,8984.34,9000],["2022-01-27",8984.34,9055.64,8913.03,8984.34,6100],["2022-01-28",8984.34,9126.94,8770.42,9126.94,1500],["2022-02-07",9126.94,9768.68,9126.94,9626.07,5600],["2022-02-08",9697.38,9697.38,9269.55,9626.07,14600],["2022-02-09",9626.07,9768.68,9412.16,9412.16,11500],["2022-02-10",9412.16,9554.77,9340.86,9554.77,18700],["2022-02-11",9126.94,10481.72,9126.94,10481.72,41500],["2022-02-14",10481.72,11337.38,10481.72,10553.03,20300],["2022-02-15",10553.03,10553.03,9982.59,10553.03,23800],["2022-02-16",10553.03,10553.03,9768.68,10196.51,26100],["2022-02-17",10196.51,10267.81,9839.99,10196.51,6300],["2022-02-18",9626.07,10196.51,9626.07,9697.38,11100],["2022-02-21",9839.99,10196.51,9839.99,9982.59,6200],["2022-02-22",10053.9,10196.51,9839.99,9839.99,8400],["2022-02-23",9982.59,10695.64,9982.59,10410.42,58000],["2022-02-24",10481.72,10838.25,10410.42,10553.03,32500],["2022-02-25",10553.03,11123.46,10553.03,10695.64,19000],["2022-02-28",10695.64,11765.2,10695.64,11765.2,137500],["2022-03-01",11765.2,12906.07,11765.2,11907.81,128600],["2022-03-02",11907.81,12977.37,11907.81,12692.16,44000],["2022-03-03",12763.46,13904.33,12763.46,13904.33,300800],["2022-03-04",13975.63,15259.11,13904.33,14973.89,212000],["2022-03-07",14973.89,16471.28,14973.89,16471.28,134291],["2022-03-08",16471.28,16756.5,14973.89,15615.63,176300],["2022-03-09",15330.41,16756.5,14260.85,15330.41,150700],["2022-03-10",15330.41,15686.93,14332.15,14617.37,43900],["2022-03-11",14118.24,14118.24,13191.29,13191.29,124400],["2022-03-14",13191.29,14474.76,12193.03,14474.76,142700],["2022-03-15",14403.46,14973.89,13262.59,14831.28,56700],["2022-03-16",14831.28,14831.28,13690.42,14332.15,79800],["2022-03-17",14118.24,14617.37,13547.81,14189.55,57800],["2022-03-18",14118.24,14260.85,13761.72,13975.63,15600],["2022-03-21",13975.63,13975.63,13405.2,13547.81,24700],["2022-03-22",13547.81,14902.59,12834.76,14902.59,132200],["2022-03-23",14902.59,14902.59,14260.85,14332.15,62600],["2022-03-24",15045.2,15544.33,14332.15,14403.46,19400],["2022-03-25",14046.94,14617.37,14046.94,14403.46,48900],["2022-03-28",14332.15,14546.07,14260.85,14403.46,76100],["2022-03-29",14403.46,15116.5,14260.85,14403.46,68600],["2022-03-30",14403.46,14474.76,14189.55,14189.55,60800],["2022-03-31",14189.55,14759.98,14046.94,14260.85,32100],["2022-04-01",14189.55,14189.55,12906.07,13476.5,29500],["2022-04-04",14189.55,14189.55,13333.89,13476.5,20400],["2022-04-05",13191.29,13262.59,13191.29,13262.59,23700],["2022-04-06",13191.29,14546.07,12906.07,14403.46,81700],["2022-04-07",14474.76,14474.76,13690.42,13690.42,20700],["2022-04-08",13619.11,13904.33,13333.89,13476.5,9700],["2022-04-12",13262.59,13262.59,12478.24,12549.55,26400],["2022-04-13",12478.24,12549.55,12193.03,12549.55,34200],["2022-04-14",12478.24,12906.07,12478.24,12834.76,3400],["2022-04-15",12692.16,12834.76,12478.24,12478.24,10500],["2022-04-18",12478.24,13333.89,12335.63,12834.76,24000],["2022-04-19",12620.85,12834.76,12478.24,12478.24,12600],["2022-04-20",12478.24,12834.76,12121.72,12193.03,9600],["2022-04-21",12121.72,12121.72,10980.85,11765.2,56800],["2022-04-22",11765.2,12335.63,10980.85,11052.16,16500],["2022-04-25",10695.64,11408.68,10695.64,10695.64,15900],["2022-04-26",9839.99,10624.33,9839.99,10339.12,58477],["2022-04-27",10267.81,10695.64,10267.81,10624.33,2600],["2022-04-28",10624.33,10695.64,10624.33,10695.64,13300],["2022-04-29",10695.64,10766.94,10553.03,10766.94,31100],["2022-05-04",10766.94,11266.07,10766.94,11266.07,6000],["2022-05-05",11266.07,11408.68,11052.16,11266.07,9600],["2022-05-06",11052.16,11052.16,10909.55,11052.16,13200],["2022-05-09",11052.16,11052.16,10339.12,10766.94,21800],["2022-05-10",9839.99,10838.25,9839.99,10838.25,41600],["2022-05-11",10980.85,11052.16,10695.64,10695.64,2700],["2022-05-12",10481.72,10909.55,9982.59,9982.59,5600],["2022-05-13",10339.12,10339.12,9269.55,9911.29,3200],["2022-05-16",9269.55,10053.9,9269.55,9839.99,37000],["2022-05-17",9626.07,10196.51,9554.77,10125.2,7000],["2022-05-18",10125.2,10339.12,10125.2,10339.12,1600],["2022-05-19",9839.99,10125.2,9839.99,10125.2,200],["2022-05-20",10053.9,10410.42,9982.59,10410.42,25000],["2022-05-23",10410.42,10410.42,9982.59,9982.59,4200],["2022-05-24",9982.59,9982.59,9982.59,9982.59,7400],["2022-05-25",9839.99,10481.72,9839.99,10053.9,1900],["2022-05-26",9982.59,10909.55,9982.59,10695.64,5700],["2022-05-27",10410.42,10410.42,10053.9,10339.12,5300],["2022-05-30",10339.12,10410.42,10196.51,10339.12,7900],["2022-05-31",10339.12,10766.94,10196.51,10766.94,12200],["2022-06-01",10766.94,11836.51,10766.94,11551.29,39000],["2022-06-02",11551.29,11765.2,11337.38,11479.98,9400],["2022-06-03",11266.07,11479.98,10695.64,10695.64,17200],["2022-06-06",10766.94,11765.2,10766.94,11765.2,22500],["2022-06-07",11836.51,11836.51,10838.25,11836.51,25500],["2022-06-08",11836.51,12121.72,11622.59,11907.81,2142],["2022-06-09",11907.81,11907.81,11693.9,11765.2,2800],["2022-06-10",11266.07,11979.11,11266.07,11836.51,25400],["2022-06-13",11693.9,11693.9,10909.55,11052.16,10300],["2022-06-14",11337.38,11337.38,11337.38,11337.38,1000],["2022-06-15",10766.94,11337.38,10695.64,11337.38,6300],["2022-06-16",10909.55,11551.29,10267.81,11551.29,1800],["2022-06-17",10553.03,11479.98,10553.03,11479.98,900],["2022-06-20",11479.98,11479.98,10339.12,11266.07,2100],["2022-06-21",10267.81,10695.64,10267.81,10695.64,3200],["2022-06-22",11194.77,11194.77,9982.59,10624.33,8300],["2022-06-23",10196.51,10766.94,10196.51,10766.94,5800],["2022-06-24",10481.72,10838.25,10339.12,10695.64,14500],["2022-06-27",10838.25,10838.25,10695.64,10766.94,4300],["2022-06-28",10695.64,10766.94,10695.64,10766.94,400],["2022-06-29",10267.81,10695.64,10267.81,10553.03,5800],["2022-06-30",10553.03,10838.25,10553.03,10553.03,1100],["2022-07-01",10838.25,10838.25,10838.25,10838.25,100],["2022-07-04",11337.38,11337.38,10053.9,10766.94,2600],["2022-07-05",10053.9,10766.94,10053.9,10339.12,6000],["2022-07-06",10339.12,10339.12,10196.51,10196.51,400],["2022-07-07",10553.03,10553.03,9911.29,9911.29,1100],["2022-07-08",10695.64,10695.64,10125.2,10695.64,5700],["2022-07-11",10695.64,10695.64,10624.33,10695.64,5700],["2022-07-12",10695.64,10909.55,10553.03,10909.55,3700],["2022-07-13",11266.07,11979.11,10267.81,10267.81,5200],["2022-07-14",10871.8,11249.29,10569.81,10947.3,4100],["2022-07-15",10947.3,11702.29,10569.81,11702.29,400],["2022-07-18",10720.8,11324.79,10720.8,11324.79,1800],["2022-07-19",10494.31,11173.79,10494.31,11173.79,3800],["2022-07-20",10645.3,10947.3,10645.3,10947.3,5200],["2022-07-21",10871.8,10871.8,10871.8,10871.8,200],["2022-07-22",11173.79,11173.79,10871.8,10871.8,1000],["2022-07-25",10720.8,11173.79,10569.81,11173.79,2400],["2022-07-26",10569.81,10871.8,10569.81,10871.8,3600],["2022-07-27",10871.8,10871.8,10871.8,10871.8,300],["2022-07-28",10569.81,11324.79,10569.81,11324.79,5000],["2022-07-29",10947.3,11098.3,10494.31,10494.31,8100],["2022-08-01",10947.3,11324.79,10720.8,11324.79,2300],["2022-08-02",11173.79,11173.79,10871.8,11173.79,2600],["2022-08-03",11249.29,11249.29,11098.3,11098.3,2600],["2022-08-04",11551.29,11551.29,11098.3,11173.79,2300],["2022-08-05",11702.29,11702.29,11098.3,11400.29,2700],["2022-08-08",11400.29,11400.29,10947.3,11324.79,3200],["2022-08-09",11324.79,11400.29,11249.29,11324.79,10100],["2022-08-10",11324.79,11551.29,11249.29,11551.29,800],["2022-08-11",11324.79,11324.79,11249.29,11249.29,4900],["2022-08-12",11400.29,11475.79,10720.8,11324.79,2900],["2022-08-15",11551.29,11702.29,10796.3,11551.29,10500],["2022-08-16",11324.79,11551.29,11249.29,11551.29,2200],["2022-08-17",11098.3,11098.3,10871.8,10871.8,300],["2022-08-18",11022.8,11702.29,10871.8,11324.79,24900],["2022-08-19",10796.3,11324.79,10720.8,11324.79,1100],["2022-08-22",12457.27,12457.27,11324.79,11702.29,400],["2022-08-23",10796.3,12230.78,10796.3,12230.78,39300],["2022-08-24",12457.27,12457.27,12457.27,12457.27,100],["2022-08-25",11400.29,12230.78,11324.79,12079.78,5600],["2022-08-26",11400.29,11400.29,11400.29,11400.29,100],["2022-08-29",11702.29,11702.29,10720.8,11551.29,5400],["2022-08-30",11702.29,11702.29,11324.79,11324.79,6500],["2022-08-31",11324.79,11324.79,11324.79,11324.79,0],["2022-09-05",11324.79,11551.29,10720.8,11249.29,10400],["2022-09-06",11475.79,11928.78,11098.3,11173.79,9300],["2022-09-07",11022.8,11249.29,10720.8,11249.29,5400],["2022-09-08",10947.3,11173.79,10871.8,11173.79,5800],["2022-09-09",11551.29,11551.29,11551.29,11551.29,100],["2022-09-12",10871.8,11324.79,10418.81,11249.29,26000],["2022-09-13",11249.29,11249.29,11249.29,11249.29,0],["2022-09-14",10418.81,10871.8,10343.31,10796.3,8400],["2022-09-15",11324.79,11324.79,10569.81,10569.81,5800],["2022-09-16",10494.31,10720.8,10418.81,10720.8,10100],["2022-09-19",10267.81,10418.81,10192.31,10267.81,12500],["2022-09-20",10267.81,10569.81,10116.81,10569.81,2700],["2022-09-21",10494.31,10494.31,10494.31,10494.31,1000],["2022-09-22",10041.32,10418.81,10041.32,10418.81,400],["2022-09-23",10267.81,10494.31,10267.81,10494.31,1200],["2022-09-26",10343.31,10343.31,9890.32,9890.32,1100],["2022-09-27",9965.82,9965.82,9890.32,9890.32,600],["2022-09-28",9890.32,10343.31,9814.82,10343.31,600],["2022-09-29",9965.82,9965.82,9965.82,9965.82,10200],["2022-09-30",9814.82,9814.82,9512.83,9814.82,15800],["2022-10-03",9663.82,9814.82,9663.82,9739.32,9800],["2022-10-04",9663.82,9663.82,9437.33,9588.32,2100],["2022-10-05",10041.32,10041.32,9361.83,10041.32,2000],["2022-10-06",9437.33,9437.33,9286.33,9286.33,1700],["2022-10-07",9059.83,9059.83,8682.34,8682.34,600],["2022-10-10",8682.34,8682.34,8682.34,8682.34,2900],["2022-10-11",9361.83,9361.83,8682.34,8682.34,300],["2022-10-12",8078.35,9059.83,8002.85,9059.83,1100],["2022-10-13",8304.85,8908.84,8304.85,8908.84,200],["2022-10-14",8908.84,8908.84,8455.84,8833.34,1400],["2022-10-17",8833.34,8833.34,8833.34,8833.34,0],["2022-10-18",8229.35,8908.84,8229.35,8908.84,2300],["2022-10-19",8908.84,8908.84,8908.84,8908.84,0],["2022-10-20",8984.34,9210.83,8984.34,9135.33,2500],["2022-10-21",8833.34,8833.34,8229.35,8229.35,1000],["2022-10-24",7700.86,7700.86,7549.86,7549.86,1000],["2022-10-25",6870.37,7549.86,6794.88,7549.86,2100],["2022-10-26",7474.36,7474.36,7474.36,7474.36,500],["2022-10-27",7398.86,7474.36,7172.37,7474.36,2200],["2022-10-28",7625.36,8002.85,7549.86,7625.36,1300],["2022-10-31",7549.86,7549.86,7096.87,7096.87,11300],["2022-11-01",7096.87,7096.87,7021.37,7096.87,3800],["2022-11-02",7096.87,7172.37,7096.87,7172.37,200],["2022-11-03",7172.37,7172.37,7172.37,7172.37,0],["2022-11-04",6643.88,6643.88,6492.88,6492.88,13100],["2022-11-07",6794.88,6794.88,6794.88,6794.88,100],["2022-11-08",6794.88,6794.88,6794.88,6794.88,0],["2022-11-09",6417.38,6417.38,6115.39,6115.39,8900],["2022-11-10",5737.89,6341.88,5511.4,5511.4,13100],["2022-11-11",5133.91,5133.91,4982.91,4982.91,4600],["2022-11-14",4982.91,5209.4,4529.92,4529.92,123300],["2022-11-15",4529.92,4605.42,4076.93,4076.93,51900],["2022-11-16",4076.93,4454.42,4001.43,4454.42,65900],["2022-11-17",4605.42,4831.91,4605.42,4831.91,8900],["2022-11-18",5133.91,5133.91,4907.41,5133.91,8300],["2022-11-21",5133.91,5586.9,5133.91,5511.4,3500],["2022-11-22",5209.4,5964.39,5209.4,5662.4,8100],["2022-11-23",5662.4,6115.39,5662.4,5964.39,20500],["2022-11-24",5586.9,5662.4,5586.9,5662.4,500],["2022-11-25",5662.4,5662.4,5284.9,5662.4,46000],["2022-11-28",6115.39,6190.89,6115.39,6190.89,10100],["2022-11-29",6266.39,6266.39,6039.89,6039.89,14200],["2022-11-30",6039.89,6417.38,6039.89,6341.88,300],["2022-12-01",6039.89,6341.88,6039.89,6115.39,114600],["2022-12-02",6115.39,6190.89,5662.4,6190.89,53600],["2022-12-05",5888.89,6341.88,5737.89,6115.39,80700],["2022-12-06",6039.89,6039.89,5662.4,5662.4,5400],["2022-12-07",5964.39,5964.39,5586.9,5888.89,2100],["2022-12-08",5888.89,5888.89,5813.39,5813.39,12300],["2022-12-09",5662.4,5964.39,5586.9,5964.39,8500],["2022-12-12",5964.39,6039.89,5888.89,5888.89,8400],["2022-12-13",5737.89,6039.89,5737.89,6039.89,9100],["2022-12-14",5813.39,5888.89,5813.39,5813.39,2400],["2022-12-15",6115.39,6115.39,6115.39,6115.39,100],["2022-12-16",6039.89,6492.88,5813.39,6492.88,9000],["2022-12-19",6492.88,6794.88,6341.88,6568.38,14400],["2022-12-20",6719.38,6719.38,5964.39,6492.88,5600],["2022-12-21",5964.39,6115.39,5888.89,6115.39,2600],["2022-12-22",5964.39,5964.39,5888.89,5964.39,2100],["2022-12-23",5964.39,6190.89,5964.39,6190.89,900],["2022-12-26",6039.89,6039.89,5662.4,5662.4,3500],["2022-12-27",5964.39,5964.39,5964.39,5964.39,100],["2022-12-28",5964.39,6039.89,5813.39,6039.89,1000],["2022-12-29",5737.89,6115.39,5737.89,6115.39,4000],["2022-12-30",5888.89,6039.89,5888.89,6039.89,200],["2023-01-03",6039.89,6341.88,6039.89,6341.88,1900],["2023-01-04",6341.88,6492.88,6115.39,6341.88,3600],["2023-01-05",6190.89,6417.38,6190.89,6417.38,10200],["2023-01-06",6417.38,6417.38,6417.38,6417.38,0],["2023-01-09",6341.88,6341.88,6341.88,6341.88,1800],["2023-01-10",6341.88,6341.88,6341.88,6341.88,0],["2023-01-11",6341.88,6341.88,6190.89,6190.89,800],["2023-01-12",6190.89,6190.89,6190.89,6190.89,13100],["2023-01-13",6190.89,6417.38,6190.89,6266.39,5600],["2023-01-16",6190.89,6341.88,6190.89,6190.89,6100],["2023-01-17",6115.39,6568.38,6115.39,6568.38,3600],["2023-01-18",6568.38,6870.37,6568.38,6568.38,2700],["2023-01-19",6794.88,7172.37,6794.88,7172.37,44000],["2023-01-27",7851.86,7851.86,7851.86,7851.86,19700],["2023-01-30",8606.84,8606.84,8531.34,8606.84,63000],["2023-01-31",8606.84,9135.33,8078.35,9059.83,33500],["2023-02-01",9361.83,9437.33,8531.34,8908.84,30100],["2023-02-02",8757.84,8984.34,8455.84,8757.84,14700],["2023-02-03",8757.84,8757.84,8304.85,8304.85,8000],["2023-02-06",8304.85,8304.85,7549.86,8078.35,7700],["2023-02-07",7851.86,7851.86,7474.36,7474.36,6200],["2023-02-08",7474.36,8153.85,7474.36,8153.85,25400],["2023-02-09",8304.85,8606.84,8304.85,8304.85,30000],["2023-02-10",8078.35,8078.35,7776.36,7851.86,21400],["2023-02-13",7851.86,7851.86,7549.86,7625.36,3500],["2023-02-14",7851.86,7851.86,7851.86,7851.86,3000],["2023-02-15",7927.35,7927.35,7700.86,7776.36,3200],["2023-02-16",7549.86,8078.35,7549.86,7927.35,21000],["2023-02-17",8380.35,8380.35,7927.35,7927.35,11100],["2023-02-20",8002.85,8078.35,7700.86,7776.36,12100],["2023-02-21",7851.86,7851.86,7700.86,7776.36,10300],["2023-02-22",7700.86,8153.85,7700.86,8002.85,12700],["2023-02-23",8002.85,8002.85,8002.85,8002.85,0],["2023-02-24",8002.85,8002.85,7776.36,7776.36,500],["2023-02-27",7927.35,7927.35,7549.86,7549.86,4800],["2023-02-28",7776.36,7776.36,7549.86,7549.86,7100],["2023-03-01",7625.36,7700.86,7549.86,7549.86,9900],["2023-03-02",7549.86,7549.86,7549.86,7549.86,2000],["2023-03-03",7549.86,7625.36,7474.36,7625.36,25700],["2023-03-06",7625.36,7625.36,7549.86,7549.86,2500],["2023-03-07",7625.36,7625.36,7549.86,7625.36,19600],["2023-03-08",7776.36,7776.36,7776.36,7776.36,100],["2023-03-09",7700.86,7700.86,7549.86,7700.86,10200],["2023-03-10",7474.36,7625.36,7474.36,7625.36,200],["2023-03-13",7549.86,7549.86,7474.36,7474.36,1600],["2023-03-14",7549.86,7549.86,7474.36,7474.36,5800],["2023-03-15",7474.36,7625.36,7474.36,7625.36,15700],["2023-03-16",7323.37,7474.36,7323.37,7474.36,2900],["2023-03-17",7474.36,7625.36,7323.37,7625.36,3800],["2023-03-20",7549.86,7549.86,7398.86,7474.36,1300],["2023-03-21",7398.86,7549.86,7398.86,7549.86,1700],["2023-03-22",7398.86,7474.36,7398.86,7474.36,3900],["2023-03-23",7398.86,7474.36,7323.37,7474.36,1600],["2023-03-24",7398.86,7927.35,7323.37,7927.35,62500],["2023-03-27",7776.36,7851.86,7776.36,7851.86,3300],["2023-03-28",7851.86,7851.86,7549.86,7700.86,8900],["2023-03-29",7625.36,7625.36,7549.86,7625.36,8600],["2023-03-30",7700.86,8002.85,7700.86,7700.86,34300],["2023-03-31",7549.86,7700.86,7549.86,7700.86,7500],["2023-04-03",7700.86,7776.36,7700.86,7776.36,5000],["2023-04-04",7776.36,7927.35,7776.36,7776.36,48300],["2023-04-05",7851.86,7851.86,7851.86,7851.86,1200],["2023-04-06",7776.36,8002.85,7776.36,7927.35,35100],["2023-04-07",8229.35,8229.35,7700.86,7851.86,8800],["2023-04-10",7700.86,7851.86,7700.86,7851.86,2300],["2023-04-11",7851.86,7851.86,7700.86,7851.86,6000],["2023-04-12",7776.36,7927.35,7776.36,7927.35,31300],["2023-04-13",7776.36,7851.86,7700.86,7851.86,10100],["2023-04-14",7700.86,7851.86,7625.36,7776.36,22100],["2023-04-17",7625.36,7927.35,7625.36,7851.86,12100],["2023-04-18",7851.86,8229.35,7851.86,7927.35,14400],["2023-04-19",7927.35,8455.84,7927.35,8229.35,26700],["2023-04-20",8229.35,8531.34,7927.35,8531.34,29100],["2023-04-21",8606.84,8606.84,8229.35,8304.85,36800],["2023-04-24",8380.35,8380.35,8153.85,8380.35,13400],["2023-04-25",8229.35,8229.35,8002.85,8229.35,25000],["2023-04-26",8229.35,8229.35,8002.85,8229.35,8900],["2023-04-27",8153.85,8229.35,8078.35,8229.35,1900],["2023-04-28",8229.35,8380.35,8002.85,8153.85,20300],["2023-05-04",8078.35,8153.85,8078.35,8153.85,1700],["2023-05-05",8078.35,8078.35,8002.85,8078.35,2500],["2023-05-08",8229.35,8229.35,8002.85,8078.35,5300],["2023-05-09",8153.85,8833.34,8078.35,8229.35,3800],["2023-05-10",8153.85,8229.35,8002.85,8153.85,24300],["2023-05-11",8153.85,8153.85,8153.85,8153.85,8500],["2023-05-12",8153.85,8682.34,8153.85,8380.35,63300],["2023-05-15",8380.35,8682.34,8153.85,8531.34,4600],["2023-05-16",8304.85,8455.84,8229.35,8455.84,5200],["2023-05-17",8380.35,8455.84,8304.85,8455.84,5200],["2023-05-18",8531.34,9286.33,8229.35,8455.84,9300],["2023-05-19",8304.85,8984.34,8304.85,8606.84,50200],["2023-05-22",8682.34,8984.34,8531.34,8757.84,10300],["2023-05-23",8908.84,8908.84,8455.84,8606.84,20400],["2023-05-24",8606.84,8606.84,8455.84,8455.84,10500],["2023-05-25",8455.84,8606.84,8229.35,8531.34,32300],["2023-05-26",8455.84,8606.84,8455.84,8606.84,3700],["2023-05-29",8531.34,8606.84,8455.84,8531.34,8600],["2023-05-30",8531.34,8531.34,8455.84,8531.34,8400],["2023-05-31",8531.34,8682.34,8531.34,8682.34,31600],["2023-06-01",8682.34,8757.84,8682.34,8757.84,10600],["2023-06-02",8757.84,8833.34,8682.34,8833.34,7800],["2023-06-05",8682.34,9135.33,8682.34,8984.34,11100],["2023-06-06",9059.83,9059.83,8833.34,8908.84,14000],["2023-06-07",8833.34,8984.34,8833.34,8908.84,10500],["2023-06-08",8984.34,9059.83,8908.84,8908.84,7300],["2023-06-09",8908.84,8908.84,8757.84,8833.34,5100],["2023-06-12",8833.34,8984.34,8833.34,8984.34,12300],["2023-06-13",8984.34,9361.83,8984.34,9361.83,30900],["2023-06-14",9361.83,9361.83,9210.83,9361.83,21000],["2023-06-15",9286.33,9286.33,8984.34,9210.83,11700],["2023-06-16",9135.33,9210.83,9135.33,9210.83,15300],["2023-06-19",9210.83,9210.83,9059.83,9210.83,29300],["2023-06-20",9210.83,9286.33,9210.83,9210.83,10700],["2023-06-21",9291.63,9453.22,9130.03,9291.63,8300],["2023-06-22",9210.83,9210.83,9049.24,9130.03,15000],["2023-06-23",9049.24,9049.24,8968.44,9049.24,4700],["2023-06-26",9049.24,9049.24,8968.44,9049.24,15400],["2023-06-27",9049.24,9049.24,8968.44,9049.24,13900],["2023-06-28",9049.24,9049.24,8968.44,9049.24,5300],["2023-06-29",8968.44,9049.24,8806.85,8806.85,9900],["2023-06-30",8887.64,8887.64,8806.85,8887.64,12200],["2023-07-03",8806.85,8806.85,8806.85,8806.85,15500],["2023-07-04",8806.85,8968.44,8806.85,8968.44,30200],["2023-07-05",9049.24,9049.24,8887.64,8887.64,2500],["2023-07-06",8968.44,9049.24,8564.46,8645.25,20000],["2023-07-07",8645.25,8726.05,8645.25,8726.05,4300],["2023-07-10",8726.05,8887.64,8726.05,8887.64,1800],["2023-07-11",8887.64,8887.64,8645.25,8726.05,3200],["2023-07-12",8726.05,8726.05,8726.05,8726.05,8200],["2023-07-13",8726.05,8887.64,8726.05,8887.64,2800],["2023-07-14",8887.64,8887.64,8726.05,8887.64,28800],["2023-07-17",8887.64,8968.44,8887.64,8968.44,9100],["2023-07-18",9049.24,9049.24,8968.44,8968.44,7900],["2023-07-19",8968.44,9130.03,8887.64,9130.03,40500],["2023-07-20",9291.63,10018.8,9291.63,10018.8,134000],["2023-07-21",10503.58,10503.58,10018.8,10180.39,51200],["2023-07-24",11149.95,11149.95,9614.81,9776.41,23400],["2023-07-25",9695.61,9857.21,9453.22,9695.61,23800],["2023-07-26",9776.41,10099.6,9776.41,9857.21,24900],["2023-07-27",9776.41,9776.41,9534.02,9776.41,46300],["2023-07-28",9776.41,9776.41,9695.61,9695.61,20700],["2023-07-31",9614.81,9695.61,9534.02,9695.61,24800],["2023-08-01",9695.61,9695.61,9453.22,9695.61,11300],["2023-08-02",9695.61,9695.61,9614.81,9695.61,17900],["2023-08-03",9695.61,9695.61,9614.81,9695.61,36900],["2023-08-04",9695.61,9695.61,9534.02,9614.81,25300],["2023-08-07",9695.61,9695.61,9614.81,9614.81,21100],["2023-08-08",9614.81,9776.41,9534.02,9695.61,23400],["2023-08-09",9776.41,9938.0,9695.61,9776.41,39300],["2023-08-10",9776.41,9938.0,9776.41,9776.41,18400],["2023-08-11",9938.0,9938.0,9695.61,9695.61,24800],["2023-08-14",9776.41,9776.41,9614.81,9695.61,9700],["2023-08-15",9695.61,9695.61,9534.02,9695.61,32100],["2023-08-16",9614.81,9776.41,9534.02,9695.61,16900],["2023-08-17",9614.81,9695.61,9534.02,9534.02,25800],["2023-08-18",9453.22,9695.61,9291.63,9291.63,16500],["2023-08-21",9210.83,9372.42,8968.44,9372.42,7200],["2023-08-22",9291.63,9372.42,9130.03,9372.42,8900],["2023-08-23",9372.42,9453.22,9291.63,9453.22,2100],["2023-08-24",9372.42,9372.42,9210.83,9291.63,3100],["2023-08-25",9210.83,9372.42,9210.83,9372.42,5500],["2023-08-28",9291.63,9372.42,9210.83,9372.42,5400],["2023-08-29",9372.42,9453.22,9372.42,9453.22,15800],["2023-08-30",9291.63,9453.22,9291.63,9453.22,1700],["2023-08-31",9453.22,9453.22,9291.63,9453.22,3300],["2023-09-05",9453.22,9534.02,9453.22,9453.22,4800],["2023-09-06",9453.22,9453.22,9291.63,9453.22,11800],["2023-09-07",9453.22,9534.02,9453.22,9534.02,9500],["2023-09-08",9453.22,9534.02,9372.42,9534.02,5700],["2023-09-11",9534.02,9614.81,9453.22,9534.02,9300],["2023-09-12",9453.22,9534.02,9453.22,9534.02,1200],["2023-09-13",9453.22,9695.61,9453.22,9534.02,5600],["2023-09-14",9453.22,9614.81,9453.22,9614.81,12300],["2023-09-15",9534.02,9614.81,9453.22,9614.81,4500],["2023-09-18",9453.22,9534.02,9372.42,9534.02,7800],["2023-09-19",9534.02,9534.02,9453.22,9534.02,11400],["2023-09-20",9453.22,9534.02,9453.22,9534.02,4000],["2023-09-21",9453.22,9534.02,9291.63,9534.02,8700],["2023-09-22",9372.42,9453.22,9372.42,9372.42,5800],["2023-09-25",9291.63,9453.22,9130.03,9130.03,5000],["2023-09-26",9210.83,9210.83,9130.03,9130.03,2500],["2023-09-27",9130.03,9210.83,9049.24,9210.83,5600],["2023-09-28",9130.03,9210.83,9130.03,9210.83,1200],["2023-09-29",9130.03,9291.63,9130.03,9291.63,5300],["2023-10-02",9210.83,9210.83,9130.03,9210.83,3800],["2023-10-03",9130.03,9130.03,9049.24,9130.03,11700],["2023-10-04",9049.24,9210.83,9049.24,9210.83,1100],["2023-10-05",9210.83,9210.83,9130.03,9130.03,9300],["2023-10-06",9130.03,9130.03,9130.03,9130.03,11200],["2023-10-09",9130.03,9210.83,9130.03,9210.83,14200],["2023-10-10",9210.83,9291.63,9210.83,9291.63,3000],["2023-10-11",9210.83,9291.63,9130.03,9291.63,9100],["2023-10-12",9130.03,9291.63,8645.25,9210.83,11400],["2023-10-13",9210.83,9453.22,9210.83,9453.22,7400],["2023-10-16",9291.63,9291.63,9291.63,9291.63,500],["2023-10-17",9210.83,9291.63,9130.03,9291.63,3400],["2023-10-18",9130.03,9291.63,9049.24,9291.63,4800],["2023-10-19",9130.03,9210.83,9049.24,9210.83,11900],["2023-10-20",9210.83,10099.6,9210.83,10018.8,30600],["2023-10-23",10018.8,10018.8,9614.81,9776.41,4000],["2023-10-24",9534.02,9534.02,9372.42,9453.22,1500],["2023-10-25",9453.22,9534.02,9210.83,9453.22,9200],["2023-10-26",9130.03,9614.81,8645.25,9453.22,1800],["2023-10-27",9453.22,9453.22,9453.22,9453.22,100],["2023-10-30",9372.42,9372.42,9372.42,9372.42,200],["2023-10-31",9372.42,9372.42,8887.64,8887.64,2200],["2023-11-01",8887.64,8887.64,8806.85,8887.64,8200],["2023-11-02",8968.44,9291.63,8968.44,9291.63,800],["2023-11-03",9453.22,9453.22,9453.22,9453.22,800],["2023-11-06",9130.03,9130.03,8887.64,8887.64,2900],["2023-11-07",8968.44,9614.81,8968.44,9534.02,7700],["2023-11-08",9453.22,9534.02,9453.22,9453.22,2200],["2023-11-09",9291.63,9291.63,9291.63,9291.63,5200],["2023-11-10",9291.63,9291.63,9210.83,9291.63,4700],["2023-11-13",9210.83,9210.83,9130.03,9210.83,3200],["2023-11-14",9130.03,9210.83,8968.44,9210.83,2500],["2023-11-15",9291.63,9291.63,9210.83,9210.83,300],["2023-11-16",9210.83,9210.83,9130.03,9130.03,2500],["2023-11-17",9130.03,9130.03,9130.03,9130.03,1400],["2023-11-20",9130.03,9130.03,9130.03,9130.03,0],["2023-11-21",9130.03,9130.03,9130.03,9130.03,300],["2023-11-22",9130.03,9130.03,9130.03,9130.03,200],["2023-11-23",9130.03,9130.03,8887.64,9130.03,7800],["2023-11-24",9210.83,9210.83,9210.83,9210.83,400],["2023-11-27",9210.83,9291.63,9210.83,9291.63,1100],["2023-11-28",9130.03,9130.03,9130.03,9130.03,500],["2023-11-29",9049.24,9210.83,9049.24,9210.83,400],["2023-11-30",9210.83,9291.63,9130.03,9130.03,1800],["2023-12-01",9130.03,9130.03,9130.03,9130.03,500],["2023-12-04",9210.83,9372.42,9210.83,9291.63,3400],["2023-12-05",9291.63,9291.63,9210.83,9210.83,6000],["2023-12-06",9372.42,9372.42,9291.63,9372.42,1300],["2023-12-07",9453.22,9453.22,9291.63,9372.42,8400],["2023-12-08",9453.22,9614.81,9453.22,9534.02,10500],["2023-12-11",9534.02,9614.81,9372.42,9614.81,9800],["2023-12-12",9695.61,9695.61,9372.42,9372.42,2500],["2023-12-13",9291.63,9372.42,9291.63,9291.63,54000],["2023-12-14",9614.81,9614.81,9614.81,9614.81,1400],["2023-12-15",9614.81,9614.81,9614.81,9614.81,0],["2023-12-18",9453.22,9776.41,9372.42,9776.41,2600],["2023-12-19",9372.42,9695.61,9372.42,9695.61,1600],["2023-12-20",9695.61,9695.61,9695.61,9695.61,0],["2023-12-21",9534.02,9695.61,9534.02,9695.61,2100],["2023-12-22",9695.61,9695.61,9695.61,9695.61,200],["2023-12-25",9453.22,9614.81,9453.22,9614.81,5100],["2023-12-26",9614.81,9614.81,9534.02,9614.81,3000],["2023-12-27",9614.81,9776.41,9614.81,9695.61,5800],["2023-12-28",9776.41,9776.41,9695.61,9695.61,800],["2023-12-29",9534.02,9695.61,9534.02,9695.61,10300],["2024-01-02",9776.41,9776.41,9614.81,9695.61,4500],["2024-01-03",9695.61,9776.41,9695.61,9776.41,2900],["2024-01-04",9857.21,9857.21,9695.61,9776.41,2900],["2024-01-05",9695.61,9776.41,9614.81,9776.41,6000],["2024-01-08",9695.61,10745.97,9695.61,10503.58,3600],["2024-01-09",10665.17,10907.56,10665.17,10907.56,200],["2024-01-10",11230.75,11230.75,10826.77,10826.77,14700],["2024-01-11",10745.97,10745.97,9938.0,10422.78,3100],["2024-01-12",10503.58,10503.58,9776.41,10099.6,18700],["2024-01-15",10503.58,10503.58,9776.41,10180.39,2100],["2024-01-16",10180.39,10180.39,10180.39,10180.39,600],["2024-01-17",9938.0,9938.0,9453.22,9938.0,15900],["2024-01-18",9938.0,9938.0,9938.0,9938.0,0],["2024-01-19",9938.0,10018.8,9857.21,9938.0,12700],["2024-01-22",9938.0,10018.8,9695.61,9776.41,9500],["2024-01-23",9776.41,9776.41,9776.41,9776.41,10700],["2024-01-24",9695.61,9695.61,9695.61,9695.61,800],["2024-01-25",9776.41,9857.21,9614.81,9614.81,14100],["2024-01-26",9776.41,9776.41,9776.41,9776.41,1000],["2024-01-29",9776.41,9776.41,9695.61,9776.41,6100],["2024-01-30",9857.21,9857.21,9614.81,9776.41,4700],["2024-01-31",9857.21,9938.0,9857.21,9938.0,4400],["2024-02-01",9938.0,9938.0,9857.21,9857.21,18500],["2024-02-02",9857.21,9938.0,9857.21,9938.0,30300],["2024-02-05",9938.0,10099.6,9938.0,10099.6,7500],["2024-02-06",10018.8,10018.8,9938.0,10018.8,20300],["2024-02-07",9857.21,10018.8,9857.21,10018.8,15500],["2024-02-15",9938.0,9938.0,9857.21,9938.0,6500],["2024-02-16",10018.8,10099.6,9938.0,10099.6,5400],["2024-02-19",10099.6,10826.77,10099.6,10099.6,5600],["2024-02-20",10099.6,10099.6,10099.6,10099.6,1100],["2024-02-21",10099.6,10099.6,10018.8,10018.8,500],["2024-02-22",9938.0,10018.8,9938.0,9938.0,25400],["2024-02-23",10099.6,10099.6,10099.6,10099.6,200],["2024-02-26",9938.0,10018.8,9857.21,10018.8,38500],["2024-02-27",10099.6,10099.6,10099.6,10099.6,3900],["2024-02-28",10099.6,10180.39,10018.8,10180.39,23200],["2024-02-29",10099.6,10180.39,10018.8,10018.8,19700],["2024-03-01",10099.6,10099.6,10018.8,10099.6,13700],["2024-03-04",10018.8,10180.39,10018.8,10180.39,152400],["2024-03-05",10180.39,10180.39,10180.39,10180.39,3500],["2024-03-06",10018.8,10018.8,10018.8,10018.8,1800],["2024-03-07",10018.8,10018.8,10018.8,10018.8,50000],["2024-03-08",10018.8,10018.8,9938.0,9938.0,2900],["2024-03-11",9938.0,9938.0,9695.61,9938.0,21700],["2024-03-12",10018.8,10018.8,10018.8,10018.8,100],["2024-03-13",10018.8,10180.39,10018.8,10180.39,13300],["2024-03-14",10099.6,10180.39,10099.6,10099.6,2600],["2024-03-15",10099.6,10180.39,10099.6,10180.39,30100],["2024-03-18",10180.39,10422.78,10180.39,10180.39,71000],["2024-03-19",10422.78,11149.95,10180.39,11149.95,59700],["2024-03-20",11311.55,11392.34,11149.95,11311.55,168200],["2024-03-21",11311.55,11392.34,10988.36,11392.34,41000],["2024-03-22",11230.75,11392.34,11230.75,11392.34,2100],["2024-03-25",11553.94,11715.53,11230.75,11715.53,106800],["2024-03-26",11715.53,11715.53,11715.53,11715.53,11100],["2024-03-27",11796.33,11796.33,11715.53,11715.53,700],["2024-03-28",11715.53,12361.9,11715.53,12361.9,71400],["2024-03-29",12846.69,12846.69,12523.5,12846.69,800],["2024-04-01",11796.33,12361.9,11715.53,11715.53,1100],["2024-04-02",10988.36,11877.12,10907.56,11796.33,96800],["2024-04-03",11796.33,11957.92,11553.94,11553.94,16200],["2024-04-04",11392.34,11553.94,11069.16,11069.16,12300],["2024-04-05",11069.16,11473.14,10988.36,11392.34,21500],["2024-04-08",11392.34,11392.34,11311.55,11311.55,12900],["2024-04-09",11311.55,11311.55,10988.36,11149.95,1300],["2024-04-10",11553.94,11553.94,11149.95,11149.95,11100],["2024-04-11",10907.56,11311.55,10584.38,11311.55,3200],["2024-04-12",10988.36,11149.95,10907.56,10907.56,6400],["2024-04-15",10745.97,10745.97,10584.38,10665.17,38000],["2024-04-16",10665.17,10665.17,10503.58,10584.38,28100],["2024-04-17",10745.97,11230.75,10745.97,11230.75,1000],["2024-04-19",10584.38,10584.38,10261.19,10584.38,3400],["2024-04-22",10584.38,10584.38,10422.78,10422.78,17100],["2024-04-23",10503.58,10503.58,10422.78,10422.78,10500],["2024-04-24",10422.78,10584.38,10422.78,10503.58,2100],["2024-04-25",10341.99,10341.99,10341.99,10341.99,800],["2024-04-26",10341.99,10503.58,10180.39,10503.58,5000],["2024-05-02",10503.58,10503.58,10341.99,10503.58,3300],["2024-05-03",10422.78,10422.78,10341.99,10422.78,2700],["2024-05-06",10341.99,10422.78,10180.39,10422.78,2200],["2024-05-07",10503.58,10503.58,10422.78,10422.78,2200],["2024-05-08",10503.58,10503.58,10503.58,10503.58,500],["2024-05-09",10584.38,10826.77,10503.58,10503.58,17100],["2024-05-10",10503.58,10665.17,10503.58,10665.17,3500],["2024-05-13",10503.58,10665.17,10422.78,10665.17,3800],["2024-05-14",10665.17,10745.97,10503.58,10745.97,14500],["2024-05-15",10665.17,10665.17,10665.17,10665.17,7500],["2024-05-16",10503.58,10907.56,10503.58,10907.56,1800],["2024-05-17",10907.56,10907.56,10907.56,10907.56,0],["2024-05-20",10907.56,10907.56,10745.97,10745.97,1800],["2024-05-21",10665.17,10665.17,10503.58,10503.58,7900],["2024-05-22",10503.58,10584.38,10503.58,10503.58,3300],["2024-05-23",10503.58,10503.58,10422.78,10503.58,3900],["2024-05-24",10503.58,10826.77,10503.58,10745.97,1500],["2024-05-27",10826.77,10988.36,10745.97,10988.36,13400],["2024-05-28",10907.56,11230.75,10907.56,10907.56,3200],["2024-05-29",11069.16,11311.55,11069.16,11149.95,10900],["2024-05-30",11149.95,11149.95,11149.95,11149.95,0],["2024-05-31",11069.16,11149.95,11069.16,11149.95,1900],["2024-06-03",11069.16,11311.55,11069.16,11230.75,9300],["2024-06-04",11311.55,11311.55,11149.95,11149.95,5100],["2024-06-05",11149.95,11715.53,11149.95,11392.34,41500],["2024-06-06",11392.34,11392.34,11149.95,11230.75,5300],["2024-06-07",11230.75,11230.75,10988.36,11230.75,68000],["2024-06-10",11149.95,11311.55,11149.95,11311.55,2300],["2024-06-11",10907.56,11230.75,10907.56,11149.95,6100],["2024-06-12",11149.95,11149.95,10988.36,11149.95,3800],["2024-06-13",11230.75,11230.75,10988.36,11069.16,6000],["2024-06-14",11069.16,11149.95,10988.36,11069.16,7700],["2024-06-17",10907.56,11149.95,10907.56,11149.95,2200],["2024-06-18",11149.95,11149.95,10907.56,10988.36,5700],["2024-06-19",11417.59,11417.59,10816.67,10988.36,7000],["2024-06-20",10730.82,11160.05,10730.82,11160.05,5900],["2024-06-21",11160.05,11160.05,10988.36,11160.05,11300],["2024-06-24",11245.9,11245.9,11074.21,11160.05,16400],["2024-06-25",10988.36,11160.05,10988.36,11160.05,2000],["2024-06-26",11160.05,11245.9,11160.05,11160.05,6200],["2024-06-27",11160.05,11503.44,11074.21,11331.75,11800],["2024-06-28",11331.75,11331.75,11245.9,11245.9,2400],["2024-07-01",11331.75,11331.75,11074.21,11074.21,1700],["2024-07-02",11074.21,11417.59,11074.21,11417.59,4500],["2024-07-03",11417.59,11589.29,11417.59,11589.29,4500],["2024-07-04",11589.29,11589.29,11589.29,11589.29,200],["2024-07-05",11331.75,11503.44,11331.75,11503.44,9700],["2024-07-08",11503.44,11503.44,11503.44,11503.44,0],["2024-07-09",11503.44,11932.67,11331.75,11932.67,3000],["2024-07-10",11846.83,11846.83,11846.83,11846.83,500],["2024-07-11",11417.59,11760.98,11331.75,11760.98,4100],["2024-07-12",11417.59,11503.44,11417.59,11503.44,3800],["2024-07-15",11503.44,11503.44,11417.59,11503.44,3700],["2024-07-16",11846.83,11846.83,11589.29,11589.29,1200],["2024-07-17",11589.29,11589.29,11417.59,11417.59,3000],["2024-07-18",11417.59,11589.29,11417.59,11589.29,1100],["2024-07-19",11589.29,11589.29,11589.29,11589.29,4000],["2024-07-22",11503.44,11503.44,11331.75,11331.75,7200],["2024-07-23",11331.75,11331.75,11331.75,11331.75,3600],["2024-07-24",11160.05,11331.75,11160.05,11331.75,2000],["2024-07-25",11245.9,11331.75,11245.9,11331.75,500],["2024-07-26",11160.05,11331.75,11160.05,11331.75,8000],["2024-07-29",11331.75,11589.29,11331.75,11589.29,1100],["2024-07-30",11331.75,11589.29,11331.75,11589.29,7600],["2024-07-31",11589.29,11589.29,11589.29,11589.29,0],["2024-08-01",11589.29,11589.29,11589.29,11589.29,0],["2024-08-02",11589.29,11589.29,11589.29,11589.29,0],["2024-08-05",11074.21,11074.21,10902.51,10902.51,7900],["2024-08-06",10730.82,11245.9,10730.82,11245.9,8100],["2024-08-07",10988.36,11331.75,10988.36,11331.75,1300],["2024-08-08",11331.75,11331.75,11331.75,11331.75,0],["2024-08-09",10902.51,11589.29,10902.51,11589.29,3600],["2024-08-12",11589.29,11589.29,11589.29,11589.29,0],["2024-08-13",11589.29,11589.29,11589.29,11589.29,0],["2024-08-14",11503.44,11503.44,11503.44,11503.44,300],["2024-08-15",11503.44,11503.44,10730.82,10730.82,5600],["2024-08-16",11503.44,11503.44,10644.97,11331.75,2400],["2024-08-19",11160.05,11331.75,10816.67,11331.75,6200],["2024-08-20",11331.75,11503.44,11331.75,11503.44,5600],["2024-08-21",11331.75,11503.44,11160.05,11503.44,2300],["2024-08-22",11503.44,11503.44,11245.9,11245.9,1100],["2024-08-23",11503.44,11503.44,11331.75,11331.75,400],["2024-08-26",11331.75,11503.44,11331.75,11503.44,1000],["2024-08-27",10902.51,11503.44,10559.13,11503.44,3900],["2024-08-28",11589.29,11589.29,11589.29,11589.29,500],["2024-08-29",11417.59,11417.59,11417.59,11417.59,200],["2024-08-30",11160.05,11160.05,10988.36,11160.05,3300],["2024-09-04",11160.05,11160.05,11160.05,11160.05,0],["2024-09-05",11160.05,11160.05,11160.05,11160.05,0],["2024-09-06",11160.05,11160.05,11160.05,11160.05,0],["2024-09-09",10816.67,10816.67,10730.82,10730.82,700],["2024-09-10",11503.44,11503.44,11503.44,11503.44,500],["2024-09-11",11503.44,11503.44,11503.44,11503.44,0],["2024-09-12",11503.44,11503.44,11503.44,11503.44,0],["2024-09-13",11503.44,11503.44,11503.44,11503.44,0],["2024-09-16",10816.67,11417.59,10816.67,11417.59,1500],["2024-09-17",10816.67,10816.67,10559.13,10559.13,2400],["2024-09-18",10559.13,11074.21,10387.43,11074.21,4900],["2024-09-19",11074.21,11074.21,11074.21,11074.21,0],["2024-09-20",10988.36,10988.36,10644.97,10816.67,1400],["2024-09-23",10816.67,10816.67,10730.82,10816.67,600],["2024-09-24",10816.67,10816.67,10816.67,10816.67,0],["2024-09-25",10902.51,10902.51,10902.51,10902.51,100],["2024-09-26",9872.35,11160.05,9872.35,10902.51,1500],["2024-09-27",10816.67,10902.51,10816.67,10902.51,400],["2024-09-30",10730.82,10816.67,10730.82,10730.82,4100],["2024-10-01",10730.82,10730.82,10644.97,10644.97,1800],["2024-10-02",10644.97,10644.97,10644.97,10644.97,1400],["2024-10-03",10816.67,10816.67,10816.67,10816.67,100],["2024-10-04",10816.67,10816.67,10816.67,10816.67,700],["2024-10-07",10559.13,10559.13,10559.13,10559.13,200],["2024-10-08",10559.13,10559.13,10559.13,10559.13,8100],["2024-10-09",10473.28,10559.13,10387.43,10559.13,900],["2024-10-10",10473.28,10644.97,10387.43,10644.97,2300],["2024-10-11",10473.28,10473.28,10301.59,10473.28,600],["2024-10-14",10473.28,10473.28,10473.28,10473.28,0],["2024-10-15",10473.28,10473.28,10473.28,10473.28,0],["2024-10-16",10473.28,10473.28,10473.28,10473.28,0],["2024-10-17",10473.28,10473.28,10473.28,10473.28,0],["2024-10-18",10301.59,10301.59,10301.59,10301.59,2900],["2024-10-21",10387.43,10387.43,10387.43,10387.43,5100],["2024-10-22",10473.28,10473.28,10215.74,10387.43,2300],["2024-10-23",10473.28,10473.28,10473.28,10473.28,100],["2024-10-24",10473.28,10473.28,10473.28,10473.28,100],["2024-10-25",10473.28,10473.28,10473.28,10473.28,300],["2024-10-28",10473.28,10473.28,10473.28,10473.28,100],["2024-10-29",10387.43,10473.28,10387.43,10387.43,1300],["2024-10-30",10473.28,10473.28,10473.28,10473.28,100],["2024-10-31",10301.59,10301.59,10301.59,10301.59,2900],["2024-11-01",10301.59,10301.59,9872.35,10301.59,2900],["2024-11-04",10301.59,10301.59,10301.59,10301.59,0],["2024-11-05",10301.59,10301.59,10301.59,10301.59,0],["2024-11-06",10301.59,10301.59,10301.59,10301.59,700],["2024-11-07",10301.59,10301.59,10301.59,10301.59,0],["2024-11-08",10215.74,10215.74,10215.74,10215.74,300],["2024-11-11",10215.74,10301.59,10215.74,10301.59,4700],["2024-11-12",10301.59,10387.43,10215.74,10215.74,6500],["2024-11-13",10387.43,10387.43,10387.43,10387.43,100],["2024-11-14",10387.43,10387.43,10387.43,10387.43,100],["2024-11-15",10301.59,10387.43,10215.74,10387.43,5000],["2024-11-18",10044.05,10387.43,10044.05,10387.43,500],["2024-11-19",10387.43,10387.43,10387.43,10387.43,0],["2024-11-20",10301.59,10301.59,10301.59,10301.59,200],["2024-11-21",10387.43,10473.28,10387.43,10473.28,300],["2024-11-22",10473.28,10473.28,10473.28,10473.28,0],["2024-11-25",10215.74,10215.74,10129.89,10215.74,2700],["2024-11-26",10473.28,10473.28,10473.28,10473.28,300],["2024-11-27",10473.28,10473.28,10473.28,10473.28,0],["2024-11-28",10387.43,10473.28,10387.43,10473.28,400],["2024-11-29",10473.28,10473.28,10473.28,10473.28,0],["2024-12-02",10473.28,10473.28,10473.28,10473.28,800],["2024-12-03",10301.59,10301.59,10301.59,10301.59,1500],["2024-12-04",10473.28,10473.28,10473.28,10473.28,100],["2024-12-05",10215.74,10215.74,10215.74,10215.74,100],["2024-12-06",10473.28,10473.28,10473.28,10473.28,300],["2024-12-09",10387.43,10387.43,10387.43,10387.43,100],["2024-12-10",10387.43,10387.43,10387.43,10387.43,0],["2024-12-11",10387.43,10387.43,10387.43,10387.43,0],["2024-12-12",10387.43,11417.59,10387.43,11417.59,2200],["2024-12-13",11417.59,11417.59,11417.59,11417.59,0],["2024-12-16",10301.59,10301.59,10301.59,10301.59,6600],["2024-12-17",10301.59,10301.59,10301.59,10301.59,0],["2024-12-18",10301.59,10301.59,10301.59,10301.59,2400],["2024-12-19",10301.59,10301.59,10301.59,10301.59,0],["2024-12-20",10301.59,10301.59,10301.59,10301.59,0],["2024-12-23",10559.13,10559.13,10559.13,10559.13,100],["2024-12-24",10559.13,10559.13,10559.13,10559.13,0],["2024-12-25",10215.74,10473.28,10215.74,10473.28,3200],["2024-12-26",10473.28,10473.28,10473.28,10473.28,0],["2024-12-27",10559.13,10559.13,10559.13,10559.13,100],["2024-12-30",10559.13,10559.13,10559.13,10559.13,0],["2024-12-31",10559.13,10559.13,10559.13,10559.13,0],["2025-01-02",10559.13,10559.13,10559.13,10559.13,0],["2025-01-03",10988.36,10988.36,9872.35,10473.28,1000],["2025-01-06",10215.74,10301.59,10215.74,10301.59,1500],["2025-01-07",10301.59,10301.59,10301.59,10301.59,700],["2025-01-08",10301.59,10301.59,10301.59,10301.59,0],["2025-01-09",10301.59,10301.59,10301.59,10301.59,0],["2025-01-10",10301.59,10301.59,10301.59,10301.59,0],["2025-01-13",10473.28,10644.97,10387.43,10387.43,1800],["2025-01-14",10387.43,10387.43,10387.43,10387.43,0],["2025-01-15",10387.43,10387.43,10387.43,10387.43,0],["2025-01-16",10215.74,10902.51,10215.74,10902.51,400],["2025-01-17",10902.51,10902.51,10902.51,10902.51,0],["2025-01-20",10301.59,10301.59,10215.74,10301.59,1500],["2025-01-21",10301.59,10387.43,10044.05,10387.43,2700],["2025-01-22",10215.74,10215.74,9958.2,10044.05,11400],["2025-01-23",10301.59,10473.28,10301.59,10473.28,2000],["2025-01-24",10387.43,10473.28,10387.43,10473.28,3000],["2025-02-03",10473.28,10473.28,10473.28,10473.28,2000],["2025-02-04",10473.28,10473.28,10215.74,10215.74,3300],["2025-02-05",10387.43,10559.13,10387.43,10559.13,9300],["2025-02-06",10644.97,10988.36,10473.28,10988.36,4600],["2025-02-07",10988.36,11503.44,10988.36,11503.44,4700],["2025-02-10",11417.59,12533.6,11417.59,12276.06,64900],["2025-02-11",12705.29,12791.14,12705.29,12705.29,6400],["2025-02-12",12018.52,12018.52,11675.13,11675.13,23600],["2025-02-13",11589.29,12104.37,11589.29,12018.52,76700],["2025-02-14",12018.52,12018.52,11589.29,11932.67,5500],["2025-02-17",11932.67,12190.21,11846.83,12104.37,30700],["2025-02-18",12018.52,12190.21,11932.67,12190.21,21800],["2025-02-19",12190.21,12190.21,11932.67,12018.52,2700],["2025-02-20",12018.52,12018.52,11932.67,11932.67,45300],["2025-02-21",11932.67,11932.67,11589.29,11932.67,17200],["2025-02-24",11932.67,11932.67,11589.29,11675.13,800],["2025-02-25",11589.29,11932.67,11589.29,11589.29,1800],["2025-02-26",11589.29,11932.67,11503.44,11846.83,3300],["2025-02-27",11932.67,11932.67,11932.67,11932.67,200],["2025-02-28",11675.13,11675.13,11589.29,11589.29,5600],["2025-03-03",11589.29,11589.29,11503.44,11589.29,4200],["2025-03-04",11589.29,11589.29,11589.29,11589.29,100],["2025-03-05",11760.98,11760.98,11760.98,11760.98,7100],["2025-03-06",11245.9,11675.13,11245.9,11675.13,1100],["2025-03-07",11675.13,11675.13,11675.13,11675.13,300],["2025-03-10",11675.13,11675.13,11074.21,11074.21,4900],["2025-03-11",11417.59,11932.67,11417.59,11932.67,300],["2025-03-12",11331.75,11331.75,11331.75,11331.75,1300],["2025-03-13",11331.75,11331.75,11160.05,11160.05,4400],["2025-03-14",11160.05,11589.29,11160.05,11503.44,4700],["2025-03-17",11503.44,12447.75,11503.44,12447.75,20900],["2025-03-18",12361.9,12447.75,12104.37,12104.37,4200],["2025-03-19",11589.29,11589.29,11074.21,11074.21,3500],["2025-03-20",11589.29,11760.98,11160.05,11589.29,9200],["2025-03-21",11589.29,11589.29,11245.9,11331.75,4800],["2025-03-24",11245.9,11589.29,11245.9,11589.29,10800],["2025-03-25",11331.75,11675.13,11331.75,11675.13,4500],["2025-03-26",11331.75,11331.75,11331.75,11331.75,4500],["2025-03-27",11331.75,11503.44,11160.05,11503.44,8100],["2025-03-28",11503.44,11503.44,11503.44,11503.44,900],["2025-03-31",11417.59,11417.59,11331.75,11331.75,4000],["2025-04-01",11245.9,11760.98,11245.9,11503.44,17200],["2025-04-02",11503.44,11589.29,11503.44,11589.29,5100],["2025-04-03",11245.9,11245.9,10473.28,10473.28,17800],["2025-04-04",9614.81,10644.97,9614.81,10644.97,8400],["2025-04-08",10301.59,10301.59,9614.81,9614.81,5300],["2025-04-09",9614.81,9614.81,9357.28,9614.81,2600],["2025-04-10",10301.59,10559.13,10301.59,10559.13,5100],["2025-04-11",10988.36,10988.36,10301.59,10644.97,7600],["2025-04-14",10559.13,10730.82,10559.13,10730.82,6000],["2025-04-15",10730.82,10730.82,10301.59,10473.28,2500],["2025-04-16",10215.74,10473.28,10044.05,10473.28,3900],["2025-04-17",10473.28,10473.28,10473.28,10473.28,0],["2025-04-18",10301.59,10473.28,10301.59,10473.28,6400],["2025-04-21",10301.59,10387.43,9958.2,10387.43,5700],["2025-04-22",10044.05,10215.74,9872.35,10215.74,6300],["2025-04-23",10215.74,10215.74,10215.74,10215.74,1200],["2025-04-24",10301.59,10301.59,10301.59,10301.59,200],["2025-04-25",10301.59,10301.59,10301.59,10301.59,0],["2025-04-28",10301.59,10301.59,10301.59,10301.59,0],["2025-04-29",10301.59,10301.59,10301.59,10301.59,0],["2025-05-05",9958.2,10129.89,9958.2,9958.2,13300],["2025-05-06",9958.2,9958.2,9958.2,9958.2,1700],["2025-05-07",10044.05,10044.05,10044.05,10044.05,400],["2025-05-08",10129.89,10129.89,10129.89,10129.89,100],["2025-05-09",9786.51,10129.89,9786.51,10129.89,3200],["2025-05-12",9958.2,10044.05,9700.66,10044.05,2100],["2025-05-13",10044.05,10044.05,10044.05,10044.05,2000],["2025-05-14",10129.89,10301.59,10129.89,10301.59,1700],["2025-05-15",10129.89,10129.89,10129.89,10129.89,400],["2025-05-16",10044.05,10044.05,9958.2,9958.2,1200],["2025-05-19",9958.2,10387.43,9958.2,10301.59,5500],["2025-05-20",10215.74,10301.59,10215.74,10301.59,1900],["2025-05-21",10215.74,10301.59,10129.89,10301.59,14700],["2025-05-22",10129.89,10301.59,10129.89,10215.74,10100],["2025-05-23",10215.74,10301.59,10215.74,10301.59,9300],["2025-05-26",10129.89,10387.43,10129.89,10387.43,8700],["2025-05-27",10215.74,10473.28,10215.74,10387.43,7800],["2025-05-28",10215.74,10473.28,10129.89,10387.43,17000],["2025-05-29",10301.59,10473.28,10301.59,10473.28,6000],["2025-05-30",10215.74,10215.74,10215.74,10215.74,100],["2025-06-02",10215.74,10301.59,10129.89,10301.59,2400],["2025-06-03",10129.89,10301.59,10129.89,10301.59,9900],["2025-06-04",10301.59,10387.43,10301.59,10387.43,24700],["2025-06-05",10387.43,10559.13,10387.43,10559.13,5000],["2025-06-06",10559.13,10730.82,10559.13,10730.82,14400],["2025-06-09",10730.82,10730.82,10730.82,10730.82,1900],["2025-06-10",10730.82,10730.82,10730.82,10730.82,6100],["2025-06-11",10730.82,10730.82,10730.82,10730.82,0],["2025-06-12",10730.82,10730.82,10644.97,10730.82,6400],["2025-06-13",10730.82,10730.82,10387.43,10730.82,7300],["2025-06-16",10730.82,10730.82,10644.97,10730.82,3700],["2025-06-17",10816.67,10816.67,10730.82,10816.67,17000],["2025-06-18",10816.67,10816.67,10644.97,10816.67,49800],["2025-06-19",10725.0,10725.0,10358.33,10725.0,2500],["2025-06-20",10725.0,10725.0,10725.0,10725.0,0],["2025-06-23",10450.0,10633.33,10266.67,10633.33,2900],["2025-06-24",10358.33,10541.67,10266.67,10541.67,1000],["2025-06-25",10358.33,10358.33,10266.67,10266.67,300],["2025-06-26",10175.0,10175.0,10083.33,10083.33,7700],["2025-06-27",10175.0,10175.0,10175.0,10175.0,1700],["2025-06-30",10266.67,10358.33,10083.33,10083.33,4400],["2025-07-01",10083.33,10083.33,10083.33,10083.33,300],["2025-07-02",10083.33,10083.33,9991.67,9991.67,6500],["2025-07-03",9991.67,10175.0,9991.67,10175.0,5100],["2025-07-04",10083.33,10083.33,9900.0,9900.0,4400],["2025-07-07",10083.33,10083.33,10083.33,10083.33,200],["2025-07-08",9991.67,9991.67,9991.67,9991.67,300],["2025-07-09",9991.67,10266.67,9991.67,10266.67,3300],["2025-07-10",10266.67,10358.33,10266.67,10358.33,2000],["2025-07-11",10358.33,10541.67,10266.67,10450.0,11600],["2025-07-14",10725.0,10725.0,10083.33,10450.0,8400],["2025-07-15",10083.33,10266.67,10083.33,10266.67,4600],["2025-07-16",10266.67,10358.33,10175.0,10358.33,1000],["2025-07-17",10083.33,10266.67,10083.33,10266.67,12200],["2025-07-18",9991.67,10175.0,9625.0,10175.0,11500],["2025-07-21",10266.67,10266.67,10083.33,10083.33,5700],["2025-07-22",10175.0,10175.0,9900.0,10083.33,8700],["2025-07-23",10083.33,10358.33,10083.33,10358.33,9200],["2025-07-24",10266.67,10358.33,9900.0,10358.33,15600],["2025-07-25",10358.33,10450.0,10358.33,10450.0,3100],["2025-07-28",10450.0,10633.33,10266.67,10633.33,13300],["2025-07-29",10633.33,10725.0,10633.33,10633.33,2900],["2025-07-30",10633.33,10725.0,10358.33,10725.0,2700],["2025-07-31",10725.0,10725.0,10633.33,10633.33,4000],["2025-08-01",10633.33,10633.33,10175.0,10358.33,2800],["2025-08-04",10358.33,10633.33,10358.33,10541.67,2500],["2025-08-05",10541.67,10541.67,10541.67,10541.67,4100],["2025-08-06",10450.0,10450.0,10358.33,10358.33,1300],["2025-08-07",10358.33,10358.33,10266.67,10266.67,20700],["2025-08-08",10266.67,10358.33,10083.33,10266.67,37800],["2025-08-11",10266.67,10266.67,10083.33,10266.67,27000],["2025-08-12",10266.67,10725.0,10266.67,10633.33,28300],["2025-08-13",10633.33,10633.33,10450.0,10633.33,11400],["2025-08-14",10633.33,10633.33,10358.33,10450.0,13300],["2025-08-15",10450.0,10541.67,10266.67,10358.33,11200],["2025-08-18",10358.33,10450.0,10266.67,10450.0,900],["2025-08-19",10450.0,10541.67,10450.0,10450.0,2600],["2025-08-20",10358.33,10358.33,10175.0,10358.33,8300],["2025-08-21",10358.33,11366.67,10358.33,10358.33,15000],["2025-08-22",10266.67,10266.67,10266.67,10266.67,3400],["2025-08-25",10358.33,10450.0,10266.67,10358.33,1000],["2025-08-26",10175.0,10358.33,10175.0,10358.33,800],["2025-08-27",10358.33,10358.33,10358.33,10358.33,100],["2025-08-28",10266.67,10358.33,10266.67,10266.67,2100],["2025-08-29",10266.67,10266.67,10266.67,10266.67,1100],["2025-09-03",10175.0,10541.67,10083.33,10358.33,11900],["2025-09-04",10358.33,10541.67,10358.33,10541.67,2500],["2025-09-05",10541.67,10541.67,10541.67,10541.67,0],["2025-09-08",10266.67,10541.67,10266.67,10358.33,6300],["2025-09-09",10358.33,10358.33,10358.33,10358.33,200],["2025-09-10",10266.67,10266.67,10266.67,10266.67,1500],["2025-09-11",10266.67,10266.67,10175.0,10266.67,1700],["2025-09-12",10358.33,10358.33,10083.33,10266.67,3300],["2025-09-15",10266.67,10266.67,10266.67,10266.67,0],["2025-09-16",10541.67,10541.67,10266.67,10450.0,2600],["2025-09-17",10266.67,10266.67,10266.67,10266.67,2300],["2025-09-18",10266.67,10266.67,10083.33,10266.67,3600],["2025-09-19",10266.67,10358.33,10266.67,10358.33,500],["2025-09-22",10175.0,10175.0,9350.0,10083.33,12100],["2025-09-23",10083.33,10083.33,10083.33,10083.33,1200],["2025-09-24",10083.33,10083.33,9991.67,10083.33,4900],["2025-09-25",10083.33,10083.33,10083.33,10083.33,1000],["2025-09-26",10083.33,10083.33,10083.33,10083.33,1600],["2025-09-29",10083.33,10083.33,10083.33,10083.33,15100],["2025-09-30",10083.33,10083.33,10083.33,10083.33,25400],["2025-10-01",10083.33,10083.33,10083.33,10083.33,100],["2025-10-02",10083.33,10083.33,10083.33,10083.33,0],["2025-10-03",9991.67,10083.33,9900.0,10083.33,2300],["2025-10-06",10083.33,10083.33,10083.33,10083.33,2200],["2025-10-07",10083.33,10083.33,10083.33,10083.33,1100],["2025-10-08",10175.0,10266.67,10175.0,10175.0,3300],["2025-10-09",10266.67,10358.33,10266.67,10266.67,3600],["2025-10-10",10266.67,10266.67,10266.67,10266.67,1600],["2025-10-13",10175.0,10175.0,10175.0,10175.0,1200],["2025-10-14",10175.0,10266.67,10175.0,10266.67,400],["2025-10-15",10266.67,10266.67,10266.67,10266.67,900],["2025-10-16",10266.67,10266.67,10266.67,10266.67,0],["2025-10-17",10266.67,10266.67,10266.67,10266.67,4500],["2025-10-20",10633.33,11275.0,10633.33,11275.0,679900],["2025-10-21",12375.0,12375.0,11916.67,12375.0,70500],["2025-10-22",12375.0,13475.0,11275.0,13108.33,196100],["2025-10-23",13475.0,13475.0,11825.0,13108.33,106000],["2025-10-24",13108.33,13108.33,11825.0,11825.0,194600],["2025-10-27",11641.67,11916.67,11366.67,11458.33,110100],["2025-10-28",11275.0,11550.0,11275.0,11366.67,57000],["2025-10-29",11733.33,11733.33,11275.0,11366.67,58500],["2025-10-30",11458.33,11550.0,11275.0,11366.67,63600],["2025-10-31",11458.33,11458.33,11183.33,11275.0,50100],["2025-11-03",11275.0,11916.67,11183.33,11366.67,58600],["2025-11-04",11458.33,11458.33,11183.33,11366.67,39400],["2025-11-05",11366.67,11458.33,11275.0,11366.67,12700],["2025-11-06",11458.33,11916.67,11458.33,11641.67,58400],["2025-11-07",11641.67,11733.33,11458.33,11550.0,43500],["2025-11-10",11550.0,11550.0,11366.67,11458.33,24000],["2025-11-11",11458.33,11733.33,11366.67,11733.33,106300],["2025-11-12",11733.33,12833.33,11733.33,12833.33,116300],["2025-11-13",13383.33,13933.33,12558.33,12558.33,56400],["2025-11-14",12375.0,12833.33,12008.33,12833.33,62100],["2025-11-17",12650.0,13200.0,12558.33,12833.33,51500],["2025-11-18",12741.67,12925.0,12741.67,12741.67,17200],["2025-11-19",12925.0,13933.33,12833.33,13933.33,143500],["2025-11-20",14391.67,15308.33,13291.67,15308.33,152000],["2025-11-21",16500.0,16683.33,14116.67,15125.0,105100],["2025-11-24",14758.33,16591.67,14758.33,16591.67,124600],["2025-11-25",17875.0,18241.67,16500.0,16958.33,178000],["2025-11-26",16958.33,16958.33,15308.33,15308.33,114200],["2025-11-27",15308.33,15766.67,14208.33,15675.0,135100],["2025-11-28",15766.67,15766.67,14758.33,15675.0,55300],["2025-12-01",15491.67,15491.67,14300.0,14300.0,68200],["2025-12-02",14391.67,14483.33,13475.0,14300.0,97600],["2025-12-03",14025.0,14575.0,13841.67,14391.67,37000],["2025-12-04",14391.67,14575.0,13841.67,14208.33,72700],["2025-12-05",14208.33,14208.33,12833.33,13750.0,141700],["2025-12-08",13475.0,13658.33,13200.0,13200.0,29700],["2025-12-09",13200.0,13383.33,12833.33,13383.33,28700],["2025-12-10",13566.67,13566.67,12833.33,13383.33,18000],["2025-12-11",13200.0,13383.33,13108.33,13291.67,15500],["2025-12-12",13200.0,13383.33,12833.33,13383.33,36200],["2025-12-15",13383.33,13566.67,13016.67,13566.67,5100],["2025-12-16",13475.0,13566.67,13200.0,13475.0,13500],["2025-12-17",13475.0,14666.67,13200.0,13933.33,24200],["2025-12-18",13750.0,14483.33,13750.0,14116.67,23100],["2025-12-19",14208.33,14208.33,13658.33,13933.33,16300],["2025-12-22",13750.0,13750.0,13383.33,13566.67,34400],["2025-12-23",13566.67,13658.33,13475.0,13658.33,10700],["2025-12-24",13658.33,14208.33,13658.33,14025.0,86800],["2025-12-25",14025.0,15125.0,14025.0,14666.67,96100],["2025-12-26",14666.67,14666.67,13750.0,14391.67,40100],["2025-12-29",13750.0,14208.33,13016.67,13750.0,54200],["2025-12-30",14025.0,14025.0,13475.0,13566.67,62400],["2025-12-31",13475.0,13475.0,12833.33,13200.0,137200],["2026-01-05",13016.67,13200.0,12650.0,13200.0,21000],["2026-01-06",12833.33,13016.67,12375.0,12741.67,72200],["2026-01-07",12558.33,13108.33,12466.67,13108.33,23700],["2026-01-08",13200.0,13200.0,12650.0,13016.67,84100],["2026-01-09",12741.67,12833.33,12650.0,12650.0,5800],["2026-01-12",12741.67,13108.33,12466.67,13108.33,65100],["2026-01-13",12925.0,13475.0,12741.67,13200.0,56500],["2026-01-14",13200.0,13383.33,13108.33,13383.33,70800],["2026-01-15",13200.0,13291.67,13016.67,13291.67,40900],["2026-01-16",13108.33,13750.0,13016.67,13658.33,30700],["2026-01-19",13658.33,14391.67,13475.0,14208.33,58700],["2026-01-20",14300.0,14850.0,14025.0,14025.0,63500],["2026-01-21",13291.67,13291.67,12650.0,12650.0,232900],["2026-01-22",11733.33,12466.67,11550.0,11825.0,84200],["2026-01-23",12191.67,12191.67,11641.67,11916.67,24000],["2026-01-26",11000.0,11825.0,10725.0,10725.0,176300],["2026-01-27",10725.0,10908.33,10633.33,10725.0,21800],["2026-01-28",10725.0,11183.33,10725.0,10908.33,23800],["2026-01-29",10908.33,11091.67,10725.0,10816.67,10100],["2026-01-30",10908.33,11183.33,10633.33,11183.33,30700],["2026-02-02",11275.0,11275.0,10908.33,11000.0,13000],["2026-02-03",10908.33,10908.33,10816.67,10908.33,7600],["2026-02-04",11000.0,11000.0,10725.0,10908.33,9800],["2026-02-05",10725.0,10816.67,10725.0,10725.0,4600],["2026-02-06",10725.0,10908.33,10450.0,10541.67,18300],["2026-02-09",10816.67,10816.67,10816.67,10816.67,300],["2026-02-10",10541.67,10633.33,10450.0,10633.33,5300],["2026-02-11",10633.33,10908.33,10633.33,10908.33,2600],["2026-02-12",10816.67,10908.33,10816.67,10908.33,300],["2026-02-13",10816.67,10908.33,10816.67,10908.33,3400],["2026-02-23",10908.33,11275.0,10908.33,11183.33,12500],["2026-02-24",11183.33,11458.33,11091.67,11366.67,5600],["2026-02-25",11366.67,11550.0,11275.0,11458.33,4900],["2026-02-26",11183.33,11366.67,11000.0,11275.0,13600],["2026-02-27",11183.33,11275.0,11091.67,11183.33,15100],["2026-03-02",11000.0,11366.67,10908.33,11183.33,25400],["2026-03-03",11366.67,12283.33,11366.67,12283.33,160400],["2026-03-04",12558.33,13475.0,12558.33,13475.0,186400],["2026-03-05",14575.0,14575.0,12191.67,12283.33,81900],["2026-03-06",12741.67,12741.67,11916.67,12191.67,24200],["2026-03-09",12466.67,13016.67,11550.0,11825.0,108900],["2026-03-10",12283.33,12283.33,11550.0,11825.0,11000],["2026-03-11",11733.33,11733.33,11275.0,11550.0,36200],["2026-03-12",11733.33,12466.67,11733.33,12191.67,37700],["2026-03-13",12375.0,12375.0,11641.67,12283.33,40600],["2026-03-16",12375.0,12375.0,11733.33,12008.33,11200],["2026-03-17",11825.0,12100.0,11458.33,12100.0,16700],["2026-03-18",12100.0,12283.33,11825.0,12283.33,6100],["2026-03-19",12283.33,12375.0,11733.33,12191.67,8900],["2026-03-20",12283.33,12833.33,12191.67,12833.33,51600],["2026-03-23",12833.33,12925.0,12191.67,12283.33,14800],["2026-03-24",12466.67,12466.67,11641.67,11641.67,34500],["2026-03-25",12100.0,12283.33,11641.67,12191.67,13500],["2026-03-26",12191.67,12191.67,11641.67,12100.0,5600],["2026-03-27",12100.0,12100.0,11733.33,12100.0,11400],["2026-03-30",12191.67,12375.0,11825.0,11825.0,24000],["2026-03-31",12191.67,12191.67,11916.67,12100.0,17300],["2026-04-01",12283.33,12283.33,11825.0,11825.0,11000],["2026-04-02",12100.0,12100.0,11733.33,11916.67,17300],["2026-04-03",11825.0,11825.0,11733.33,11733.33,9300],["2026-04-06",11916.67,11916.67,11825.0,11825.0,2300],["2026-04-07",12008.33,12100.0,11825.0,11825.0,1600],["2026-04-08",12008.33,12008.33,11641.67,11825.0,13500],["2026-04-09",11825.0,11825.0,11458.33,11733.33,18700],["2026-04-10",11733.33,11733.33,11550.0,11733.33,24600],["2026-04-13",11733.33,11825.0,11733.33,11825.0,24600],["2026-04-14",11825.0,12008.33,11733.33,11825.0,5800],["2026-04-15",11825.0,11916.67,11733.33,11825.0,4600],["2026-04-16",11733.33,11825.0,11733.33,11733.33,9000],["2026-04-17",11733.33,11733.33,11550.0,11733.33,15400],["2026-04-20",11550.0,11641.67,11275.0,11641.67,28400],["2026-04-21",11641.67,11641.67,11275.0,11550.0,27300],["2026-04-22",11366.67,11458.33,11183.33,11458.33,3700],["2026-04-23",11458.33,11458.33,11091.67,11458.33,35000],["2026-04-24",11183.33,11366.67,11183.33,11183.33,1500],["2026-04-28",11183.33,11366.67,10541.67,10541.67,21500],["2026-04-29",10908.33,10908.33,10816.67,10816.67,9400],["2026-05-04",11091.67,11091.67,10541.67,10541.67,8100],["2026-05-05",10725.0,10725.0,10633.33,10725.0,400],["2026-05-06",10725.0,10816.67,10633.33,10816.67,1400],["2026-05-07",10816.67,10816.67,10816.67,10816.67,400],["2026-05-08",10816.67,10816.67,10816.67,10816.67,0],["2026-05-11",10816.67,10816.67,10816.67,10816.67,200],["2026-05-12",10541.67,10816.67,10541.67,10816.67,500],["2026-05-13",10816.67,10816.67,10541.67,10725.0,6900],["2026-05-14",10725.0,10816.67,10725.0,10725.0,500],["2026-05-15",10633.33,10816.67,10633.33,10816.67,2500],["2026-05-18",10725.0,10816.67,10633.33,10816.67,11900],["2026-05-19",10816.67,10816.67,10633.33,10816.67,5400],["2026-05-20",10633.33,10633.33,10541.67,10541.67,4200],["2026-05-21",10450.0,10725.0,10266.67,10725.0,4100],["2026-05-22",10725.0,10725.0,10725.0,10725.0,500],["2026-05-25",10541.67,10725.0,10358.33,10725.0,2400],["2026-05-26",10725.0,10725.0,10541.67,10725.0,1500],["2026-05-27",10725.0,10725.0,10725.0,10725.0,0],["2026-05-28",10633.33,10633.33,10633.33,10633.33,200],["2026-05-29",10450.0,10725.0,10450.0,10633.33,1300],["2026-06-01",10358.33,10725.0,10358.33,10633.33,4900],["2026-06-02",10633.33,10633.33,10541.67,10633.33,1200],["2026-06-03",10541.67,10541.67,10541.67,10541.67,500],["2026-06-04",10633.33,10633.33,10450.0,10450.0,2100],["2026-06-05",10633.33,10633.33,10450.0,10450.0,2100],["2026-06-08",10450.0,10450.0,10358.33,10450.0,3800],["2026-06-09",10541.67,10541.67,10541.67,10541.67,200],["2026-06-10",10541.67,10816.67,10541.67,10816.67,37900],["2026-06-11",10816.67,11000.0,10816.67,11000.0,8000],["2026-06-12",10908.33,11091.67,10908.33,11000.0,2200],["2026-06-15",11000.0,11000.0,10725.0,11000.0,13000],["2026-06-16",11000.0,11000.0,10725.0,10908.33,4100],["2026-06-17",10908.33,11000.0,10908.33,11000.0,6700],["2026-06-18",11000.0,11183.33,10908.33,11000.0,13100],["2026-06-19",11300.0,11300.0,10300.0,11100.0,12900],["2026-06-22",11100.0,11100.0,11100.0,11100.0,0],["2026-06-23",11100.0,11100.0,10500.0,10500.0,12300],["2026-06-24",11300.0,11300.0,9500.0,10100.0,15800],["2026-06-25",10100.0,10600.0,10100.0,10600.0,1600],["2026-06-26",10200.0,10200.0,10100.0,10100.0,4500],["2026-06-29",10200.0,10200.0,10100.0,10100.0,200],["2026-06-30",10100.0,10300.0,10100.0,10300.0,600],["2026-07-01",10300.0,10300.0,10100.0,10100.0,2000],["2026-07-02",10100.0,10200.0,10100.0,10100.0,17400],["2026-07-03",10100.0,10100.0,10100.0,10100.0,300],["2026-07-06",10100.0,10200.0,10100.0,10100.0,6400],["2026-07-07",10100.0,10100.0,10100.0,10100.0,900],["2026-07-08",10200.0,10800.0,10100.0,10800.0,5900],["2026-07-09",10000.0,10000.0,10000.0,10000.0,1000],["2026-07-10",10500.0,10900.0,10500.0,10900.0,1800],["2026-07-13",10900.0,10900.0,10900.0,10900.0,4000],["2026-07-14",10900.0,10900.0,10900.0,10900.0,0],["2026-07-15",10900.0,11400.0,10200.0,10200.0,2500],["2026-07-16",11100.0,11100.0,11100.0,11100.0,100],["2026-07-17",10300.0,10300.0,10100.0,10200.0,4100],["2026-07-20",10200.0,10200.0,10200.0,10200.0,0],["2026-07-21",10000.0,10000.0,10000.0,10000.0,2700],["2026-07-22",10000.0,10700.0,10000.0,10500.0,12300],["2026-07-23",10200.0,10200.0,10100.0,10100.0,14500],["2026-07-24",10200.0,11000.0,10100.0,11000.0,19100],["2026-07-27",11000.0,11000.0,11000.0,11000.0,0],["2026-07-28",11000.0,11000.0,10800.0,10800.0,900],["2026-07-29",10600.0,10800.0,10600.0,10800.0,7200],["2026-07-30",10500.0,10700.0,10500.0,10600.0,5400],["2026-07-31",10300.0,10300.0,10300.0,10300.0,100],["2026-08-03",10400.0,10800.0,10300.0,10300.0,1300],["2026-08-04",11000.0,11000.0,10500.0,10500.0,1900],["2026-08-05",10500.0,10500.0,10500.0,10500.0,0],["2026-08-06",10500.0,10500.0,10500.0,10500.0,0],["2026-08-07",10500.0,10700.0,10500.0,10700.0,700],["2026-08-10",10700.0,11000.0,10700.0,11000.0,3200],["2026-08-11",11000.0,11000.0,11000.0,11000.0,0],["2026-08-12",10400.0,10400.0,10400.0,10400.0,600],["2026-08-13",10400.0,10400.0,10400.0,10400.0,0],["2026-08-14",10800.0,10800.0,10800.0,10800.0,100],["2026-08-17",10200.0,10500.0,10000.0,10000.0,65500],["2026-08-18",10200.0,10200.0,10000.0,10000.0,2200],["2026-08-19",10000.0,10000.0,10000.0,10000.0,0],["2026-08-20",10000.0,10000.0,10000.0,10000.0,2200],["2026-08-21",10000.0,10100.0,10000.0,10100.0,2200],["2026-08-24",10000.0,10000.0,10000.0,10000.0,800],["2026-08-25",10500.0,10500.0,10500.0,10500.0,100],["2026-08-26",10100.0,10100.0,10100.0,10100.0,1500],["2026-08-27",10200.0,10200.0,10100.0,10100.0,5100],["2026-08-28",10100.0,10100.0,10100.0,10100.0,0],["2026-09-03",10100.0,10100.0,10100.0,10100.0,0],["2026-09-04",10600.0,10600.0,10600.0,10600.0,100],["2026-09-07",10000.0,10000.0,10000.0,10000.0,2300],["2026-09-08",10300.0,10300.0,10300.0,10300.0,100],["2026-09-09",10100.0,10100.0,10100.0,10100.0,300],["2026-09-10",10100.0,10100.0,10100.0,10100.0,100],["2026-09-11",10100.0,10100.0,10100.0,10100.0,0],["2026-09-14",10100.0,10100.0,10100.0,10100.0,0],["2026-09-15",10100.0,10100.0,10100.0,10100.0,0],["2026-09-16",11100.0,11100.0,10000.0,10000.0,4000],["2026-09-17",10700.0,10700.0,10000.0,10000.0,300],["2026-09-18",10000.0,10100.0,10000.0,10100.0,3400],["2026-09-21",10100.0,10200.0,10100.0,10200.0,300],["2026-09-22",10200.0,10200.0,10200.0,10200.0,0],["2026-09-23",10000.0,10000.0,9900.0,9900.0,13700],["2026-09-24",9900.0,9900.0,9900.0,9900.0,1000],["2026-09-25",9900.0,9900.0,9900.0,9900.0,0],["2026-09-28",10500.0,10500.0,10500.0,10500.0,100],["2026-09-29",10100.0,10300.0,10100.0,10300.0,300],["2026-09-30",10300.0,10300.0,10300.0,10300.0,0],["2026-10-01",10300.0,10300.0,10300.0,10300.0,0],["2026-10-02",9800.0,9800.0,9800.0,9800.0,3000],["2026-10-05",10600.0,10600.0,10600.0,10600.0,100],["2026-10-06",9900.0,9900.0,9900.0,9900.0,600],["2026-10-07",9900.0,9900.0,9900.0,9900.0,800],["2026-10-08",9900.0,10400.0,9900.0,10400.0,2900],["2026-10-09",10400.0,10500.0,10400.0,10500.0,400],["2026-10-12",10500.0,10500.0,10500.0,10500.0,0]]}