{"sym":"HVT","index":false,"bars":[["2009-05-08",1698.76,1757.56,1568.08,1731.43,35200],["2009-05-11",1783.7,1783.7,1731.43,1731.43,18600],["2009-05-12",1764.1,1770.63,1666.09,1764.1,7100],["2009-05-13",1646.49,1698.76,1639.96,1639.96,3100],["2009-05-14",1541.95,1541.95,1541.95,1541.95,2500],["2009-05-15",1437.41,1437.41,1437.41,1437.41,6700],["2009-05-18",1339.41,1339.41,1339.41,1339.41,500],["2009-05-19",1247.93,1247.93,1247.93,1247.93,7900],["2009-05-20",1163.0,1332.87,1163.0,1332.87,30400],["2009-05-21",1319.8,1319.8,1319.8,1319.8,1500],["2009-05-22",1411.28,1411.28,1404.74,1411.28,7100],["2009-05-25",1509.28,1509.28,1457.01,1509.28,41700],["2009-05-26",1600.75,1613.82,1568.08,1581.15,40900],["2009-05-27",1600.75,1666.09,1600.75,1626.89,20900],["2009-05-28",1548.48,1548.48,1535.42,1535.42,4500],["2009-05-29",1437.41,1568.08,1437.41,1535.42,2900],["2009-06-01",1437.41,1548.48,1437.41,1548.48,12100],["2009-06-02",1633.42,1633.42,1548.48,1568.08,6200],["2009-06-03",1600.75,1633.42,1489.68,1496.21,6900],["2009-06-04",1633.42,1639.96,1626.89,1639.96,35100],["2009-06-05",1744.49,1744.49,1744.49,1744.49,25600],["2009-06-08",1862.1,1862.1,1842.5,1862.1,48800],["2009-06-09",1862.1,1986.24,1862.1,1862.1,27500],["2009-06-10",1829.43,1829.43,1764.1,1764.1,19400],["2009-06-11",1764.1,1796.76,1751.03,1783.7,30000],["2009-06-12",1798.75,1798.75,1733.99,1762.77,8200],["2009-06-15",1633.26,1633.26,1633.26,1633.26,2300],["2009-06-16",1525.34,1525.34,1525.34,1525.34,5400],["2009-06-17",1424.61,1525.34,1424.61,1518.14,28500],["2009-06-18",1525.34,1525.34,1525.34,1525.34,14800],["2009-06-19",1626.07,1626.07,1525.34,1561.31,4400],["2009-06-22",1561.31,1561.31,1561.31,1561.31,2000],["2009-06-23",1453.39,1453.39,1453.39,1453.39,500],["2009-06-24",1554.12,1554.12,1554.12,1554.12,2700],["2009-06-25",1654.85,1662.04,1446.19,1446.19,1500],["2009-06-26",1424.61,1439.0,1424.61,1439.0,8000],["2009-06-29",1388.63,1388.63,1338.27,1338.27,2000],["2009-06-30",1439.0,1439.0,1316.68,1316.68,1200],["2009-07-01",1323.88,1323.88,1323.88,1323.88,12400],["2009-07-02",1237.54,1266.32,1237.54,1237.54,12000],["2009-07-03",1259.12,1295.1,1259.12,1295.1,3100],["2009-07-06",1295.1,1359.85,1295.1,1359.85,1800],["2009-07-07",1367.05,1367.05,1352.66,1352.66,3100],["2009-07-08",1287.9,1359.85,1287.9,1359.85,900],["2009-07-09",1244.73,1244.73,1244.73,1244.73,100],["2009-07-10",1223.15,1237.54,1223.15,1237.54,2000],["2009-07-13",1158.39,1237.54,1158.39,1165.59,1900],["2009-07-14",1280.71,1280.71,1280.71,1280.71,100],["2009-07-15",1280.71,1280.71,1280.71,1280.71,100],["2009-07-16",1331.07,1331.07,1223.15,1223.15,1100],["2009-07-17",1287.9,1287.9,1287.9,1287.9,100],["2009-07-20",1295.1,1295.1,1295.1,1295.1,1100],["2009-07-21",1323.88,1331.07,1323.88,1331.07,1100],["2009-07-22",1403.02,1403.02,1331.07,1331.07,7200],["2009-07-23",1295.1,1331.07,1295.1,1331.07,3400],["2009-07-24",1367.05,1403.02,1367.05,1403.02,7300],["2009-07-27",1482.17,1482.17,1439.0,1439.0,1400],["2009-07-28",1525.34,1525.34,1345.46,1367.05,4900],["2009-07-29",1431.8,1431.8,1431.8,1431.8,400],["2009-07-30",1424.61,1424.61,1424.61,1424.61,200],["2009-07-31",1403.02,1417.41,1367.05,1367.05,9100],["2009-08-03",1331.07,1331.07,1295.1,1331.07,1800],["2009-08-04",1403.02,1403.02,1295.1,1295.1,3400],["2009-08-05",1230.34,1266.32,1230.34,1266.32,3000],["2009-08-06",1259.12,1331.07,1259.12,1266.32,3800],["2009-08-07",1295.1,1295.1,1295.1,1295.1,0],["2009-08-10",1367.05,1367.05,1367.05,1367.05,100],["2009-08-11",1273.51,1295.1,1273.51,1273.51,2600],["2009-08-12",1201.56,1331.07,1201.56,1331.07,1900],["2009-08-13",1259.12,1259.12,1259.12,1259.12,3100],["2009-08-14",1338.27,1338.27,1338.27,1338.27,100],["2009-08-17",1251.93,1431.8,1251.93,1273.51,4600],["2009-08-18",1223.15,1280.71,1223.15,1266.32,6900],["2009-08-19",1331.07,1331.07,1309.49,1309.49,2400],["2009-08-20",1266.32,1266.32,1266.32,1266.32,100],["2009-08-21",1295.1,1295.1,1266.32,1266.32,3700],["2009-08-24",1223.15,1223.15,1223.15,1223.15,5900],["2009-08-25",1223.15,1223.15,1194.37,1223.15,7400],["2009-08-26",1287.9,1287.9,1287.9,1287.9,900],["2009-08-27",1287.9,1287.9,1287.9,1287.9,0],["2009-08-28",1223.15,1287.9,1223.15,1287.9,4100],["2009-08-31",1237.54,1280.71,1223.15,1280.71,19200],["2009-09-01",1273.51,1287.9,1244.73,1287.9,8800],["2009-09-03",1194.37,1266.32,1187.17,1266.32,5000],["2009-09-04",1158.39,1273.51,1158.39,1223.15,1500],["2009-09-07",1165.59,1215.95,1165.59,1215.95,5300],["2009-09-08",1151.2,1287.9,1151.2,1287.9,10200],["2009-09-09",1359.85,1359.85,1280.71,1295.1,34200],["2009-09-10",1295.1,1295.1,1266.32,1266.32,3100],["2009-09-11",1273.51,1273.51,1273.51,1273.51,1500],["2009-09-14",1359.85,1359.85,1273.51,1273.51,5300],["2009-09-15",1223.15,1237.54,1223.15,1230.34,13100],["2009-09-16",1237.54,1237.54,1223.15,1230.34,4100],["2009-09-17",1237.54,1237.54,1215.95,1215.95,3000],["2009-09-18",1230.34,1259.12,1223.15,1230.34,6700],["2009-09-21",1237.54,1244.73,1223.15,1230.34,15300],["2009-09-22",1223.15,1230.34,1208.76,1208.76,10100],["2009-09-23",1208.76,1223.15,1165.59,1165.59,5500],["2009-09-24",1187.17,1223.15,1187.17,1223.15,1700],["2009-09-25",1151.2,1223.15,1151.2,1223.15,4100],["2009-09-28",1187.17,1187.17,1179.98,1187.17,1800],["2009-09-29",1208.76,1208.76,1194.37,1208.76,11700],["2009-09-30",1172.78,1223.15,1172.78,1223.15,7800],["2009-10-01",1136.81,1172.78,1136.81,1172.78,1600],["2009-10-02",1129.61,1179.98,1115.22,1179.98,2600],["2009-10-05",1144.0,1187.17,1144.0,1179.98,2600],["2009-10-06",1172.78,1223.15,1172.78,1223.15,7200],["2009-10-07",1237.54,1273.51,1223.15,1273.51,11300],["2009-10-08",1273.51,1273.51,1251.93,1251.93,11100],["2009-10-09",1295.1,1295.1,1259.12,1266.32,4700],["2009-10-12",1280.71,1352.66,1237.54,1352.66,24000],["2009-10-13",1381.44,1381.44,1259.12,1381.44,47300],["2009-10-14",1352.66,1446.19,1352.66,1446.19,30900],["2009-10-15",1518.14,1539.73,1518.14,1539.73,30900],["2009-10-16",1539.73,1626.07,1446.19,1489.36,9300],["2009-10-19",1439.0,1510.95,1388.63,1510.95,15300],["2009-10-20",1482.17,1510.95,1482.17,1510.95,7500],["2009-10-21",1482.17,1597.29,1482.17,1597.29,65200],["2009-10-22",1597.29,1690.82,1597.29,1647.65,14900],["2009-10-23",1690.82,1690.82,1532.53,1532.53,7100],["2009-10-26",1453.39,1582.9,1453.39,1453.39,14900],["2009-10-27",1410.22,1439.0,1410.22,1439.0,8300],["2009-10-28",1410.22,1439.0,1410.22,1431.8,5800],["2009-10-29",1460.58,1460.58,1345.46,1453.39,400],["2009-10-30",1431.8,1525.34,1431.8,1510.95,11700],["2009-11-02",1510.95,1510.95,1510.95,1510.95,0],["2009-11-03",1410.22,1410.22,1410.22,1410.22,100],["2009-11-04",1316.68,1439.0,1316.68,1316.68,800],["2009-11-05",1439.0,1439.0,1439.0,1439.0,5000],["2009-11-06",1474.97,1539.73,1345.46,1345.46,13600],["2009-11-09",1352.66,1352.66,1345.46,1345.46,600],["2009-11-10",1331.07,1331.07,1331.07,1331.07,600],["2009-11-11",1395.83,1395.83,1395.83,1395.83,100],["2009-11-12",1467.78,1467.78,1302.29,1302.29,8800],["2009-11-13",1259.12,1302.29,1259.12,1302.29,700],["2009-11-16",1287.9,1331.07,1287.9,1331.07,600],["2009-11-17",1273.51,1273.51,1273.51,1273.51,300],["2009-11-18",1273.51,1295.1,1273.51,1295.1,1500],["2009-11-19",1367.05,1367.05,1367.05,1367.05,100],["2009-11-20",1367.05,1367.05,1367.05,1367.05,0],["2009-11-23",1367.05,1367.05,1367.05,1367.05,0],["2009-11-24",1273.51,1273.51,1273.51,1273.51,300],["2009-11-25",1259.12,1259.12,1187.17,1187.17,800],["2009-11-26",1151.2,1151.2,1151.2,1151.2,300],["2009-11-27",1144.0,1230.34,1144.0,1230.34,4600],["2009-11-30",1151.2,1208.76,1151.2,1187.17,2000],["2009-12-01",1151.2,1158.39,1151.2,1158.39,2900],["2009-12-02",1201.56,1201.56,1086.44,1115.22,5100],["2009-12-03",1079.25,1079.25,1079.25,1079.25,400],["2009-12-04",1136.81,1136.81,1079.25,1079.25,3200],["2009-12-07",1194.37,1194.37,1086.44,1136.81,4300],["2009-12-08",1136.81,1136.81,1100.83,1100.83,2700],["2009-12-09",1079.25,1079.25,1057.66,1064.86,1400],["2009-12-10",1014.49,1043.27,1014.49,1043.27,1000],["2009-12-11",1043.27,1043.27,971.32,971.32,3900],["2009-12-14",935.35,1050.47,935.35,1007.3,3900],["2009-12-15",1014.49,1014.49,992.91,992.91,2800],["2009-12-16",956.93,964.13,956.93,964.13,1300],["2009-12-17",964.13,964.13,964.13,964.13,0],["2009-12-18",964.13,964.13,964.13,964.13,400],["2009-12-21",1028.88,1028.88,985.71,1021.69,13500],["2009-12-22",1021.69,1021.69,1021.69,1021.69,2000],["2009-12-23",1007.3,1036.08,1007.3,1036.08,5300],["2009-12-24",1036.08,1043.27,1028.88,1043.27,800],["2009-12-25",1057.66,1057.66,1036.08,1050.47,4400],["2009-12-28",1036.08,1036.08,1036.08,1036.08,100],["2009-12-29",1057.66,1093.64,964.13,964.13,8800],["2009-12-30",992.91,1057.66,928.15,928.15,19700],["2009-12-31",935.35,978.52,928.15,935.35,20300],["2010-01-04",1000.1,1000.1,1000.1,1000.1,1900],["2010-01-05",1043.27,1064.86,1043.27,1064.86,9300],["2010-01-06",1122.42,1122.42,1115.22,1122.42,11900],["2010-01-07",1086.44,1151.2,1079.25,1086.44,2200],["2010-01-08",1172.78,1172.78,1093.64,1093.64,7900],["2010-01-11",1151.2,1151.2,1079.25,1079.25,2400],["2010-01-12",1028.88,1028.88,1014.49,1014.49,6800],["2010-01-13",992.91,992.91,992.91,992.91,3400],["2010-01-14",978.52,1021.69,978.52,1021.69,900],["2010-01-15",1000.1,1036.08,1000.1,1036.08,1200],["2010-01-18",985.71,1036.08,978.52,1021.69,1800],["2010-01-19",1007.3,1043.27,1007.3,1007.3,1000],["2010-01-20",1007.3,1028.88,1007.3,1028.88,300],["2010-01-21",1007.3,1007.3,1007.3,1007.3,100],["2010-01-22",1014.49,1014.49,978.52,978.52,600],["2010-01-25",992.91,992.91,935.35,949.74,1600],["2010-01-26",1007.3,1007.3,1007.3,1007.3,1100],["2010-01-27",971.32,971.32,942.54,942.54,1000],["2010-01-28",949.74,949.74,935.35,935.35,2100],["2010-01-29",935.35,971.32,935.35,971.32,1100],["2010-02-01",964.13,964.13,949.74,949.74,2700],["2010-02-02",964.13,964.13,935.35,935.35,2000],["2010-02-03",935.35,935.35,913.76,913.76,8300],["2010-02-04",978.52,978.52,913.76,978.52,2100],["2010-02-05",935.35,935.35,935.35,935.35,900],["2010-02-08",920.96,942.54,920.96,942.54,800],["2010-02-09",928.15,928.15,928.15,928.15,700],["2010-02-10",964.13,964.13,964.13,964.13,1000],["2010-02-11",1021.69,1021.69,1021.69,1021.69,100],["2010-02-12",1050.47,1050.47,1050.47,1050.47,100],["2010-02-22",985.71,992.91,985.71,985.71,1700],["2010-02-23",985.71,985.71,985.71,985.71,0],["2010-02-24",1007.3,1007.3,1007.3,1007.3,200],["2010-02-25",971.32,978.52,971.32,978.52,1400],["2010-02-26",971.32,971.32,949.74,956.93,2400],["2010-03-01",971.32,971.32,964.13,971.32,2100],["2010-03-02",1028.88,1028.88,992.91,992.91,200],["2010-03-03",1007.3,1007.3,956.93,956.93,5500],["2010-03-04",964.13,1007.3,964.13,971.32,5200],["2010-03-05",971.32,971.32,949.74,956.93,4100],["2010-03-08",956.93,964.13,949.74,956.93,9600],["2010-03-09",971.32,1007.3,949.74,949.74,4100],["2010-03-10",964.13,971.32,956.93,964.13,4900],["2010-03-11",942.54,949.74,942.54,942.54,6300],["2010-03-12",964.13,1007.3,956.93,1007.3,23400],["2010-03-15",1043.27,1043.27,1036.08,1043.27,8200],["2010-03-16",1050.47,1115.22,1043.27,1050.47,11400],["2010-03-17",1050.47,1050.47,1007.3,1007.3,1100],["2010-03-18",1079.25,1079.25,1079.25,1079.25,100],["2010-03-19",1079.25,1079.25,1007.3,1007.3,800],["2010-03-22",1007.3,1007.3,1007.3,1007.3,600],["2010-03-23",1007.3,1007.3,971.32,978.52,7800],["2010-03-24",1007.3,1043.27,1007.3,1043.27,9100],["2010-03-25",985.71,1007.3,985.71,1007.3,600],["2010-03-26",992.91,1036.08,992.91,1036.08,2400],["2010-03-29",1021.69,1021.69,1021.69,1021.69,600],["2010-03-30",978.52,1036.08,978.52,1036.08,1600],["2010-03-31",1043.27,1079.25,1014.49,1021.69,3700],["2010-04-01",1007.3,1028.88,1007.3,1028.88,3800],["2010-04-02",1007.3,1007.3,978.52,978.52,500],["2010-04-05",1036.08,1036.08,1007.3,1007.3,500],["2010-04-06",1021.69,1050.47,1021.69,1050.47,600],["2010-04-07",1000.1,1000.1,1000.1,1000.1,4300],["2010-04-08",1028.88,1028.88,985.71,1021.69,2900],["2010-04-09",1007.3,1064.86,1007.3,1064.86,4500],["2010-04-12",1050.47,1115.22,1050.47,1108.03,15200],["2010-04-13",1115.22,1115.22,1050.47,1079.25,5200],["2010-04-14",1108.03,1108.03,1108.03,1108.03,200],["2010-04-15",1100.83,1100.83,1079.25,1086.44,10600],["2010-04-16",1108.03,1108.03,1014.49,1014.49,6000],["2010-04-19",1072.05,1100.83,1072.05,1100.83,25400],["2010-04-20",1144.0,1158.39,1144.0,1158.39,22000],["2010-04-21",1223.15,1237.54,1223.15,1237.54,25000],["2010-04-22",1323.88,1323.88,1323.88,1323.88,59500],["2010-04-26",1244.73,1244.73,1237.54,1237.54,17300],["2010-04-27",1223.15,1223.15,1151.2,1172.78,37100],["2010-04-28",1215.95,1259.12,1115.22,1165.59,26800],["2010-04-29",1259.12,1266.32,1187.17,1223.15,21600],["2010-05-04",1244.73,1302.29,1237.54,1287.9,11600],["2010-05-05",1345.46,1352.66,1345.46,1352.66,25700],["2010-05-06",1446.19,1446.19,1439.0,1446.19,114900],["2010-05-07",1546.92,1546.92,1345.46,1367.05,46100],["2010-05-10",1316.68,1388.63,1316.68,1316.68,13300],["2010-05-11",1367.05,1367.05,1295.1,1295.1,5200],["2010-05-12",1244.73,1244.73,1244.73,1244.73,10700],["2010-05-13",1165.59,1187.17,1158.39,1158.39,34100],["2010-05-14",1158.39,1244.73,1158.39,1223.15,17800],["2010-05-17",1295.1,1295.1,1151.2,1151.2,16400],["2010-05-18",1201.56,1201.56,1165.59,1165.59,1600],["2010-05-19",1165.59,1165.59,1108.03,1108.03,10700],["2010-05-20",1093.64,1201.56,1093.64,1201.56,28200],["2010-05-21",1237.54,1251.93,1115.22,1115.22,13600],["2010-05-24",1215.95,1215.95,1122.42,1122.42,6500],["2010-05-25",1187.17,1194.37,1086.44,1086.44,4700],["2010-05-26",1136.81,1179.98,1043.27,1172.78,12700],["2010-05-27",1093.64,1093.64,1093.64,1093.64,2000],["2010-05-28",1165.59,1165.59,1158.39,1165.59,10500],["2010-05-31",1151.2,1151.2,1086.44,1086.44,15400],["2010-06-01",1079.25,1079.25,1021.69,1043.27,9400],["2010-06-02",1100.83,1100.83,1100.83,1100.83,4100],["2010-06-03",1165.59,1172.78,1165.59,1165.59,500],["2010-06-04",1165.59,1165.59,1086.44,1093.64,4500],["2010-06-07",1043.27,1043.27,1043.27,1043.27,2700],["2010-06-08",1036.08,1043.27,1036.08,1043.27,200],["2010-06-09",1043.27,1050.47,1043.27,1043.27,4700],["2010-06-10",1100.83,1100.83,1100.83,1100.83,1500],["2010-06-11",1144.0,1144.0,1100.83,1100.83,200],["2010-06-14",1086.44,1086.44,1064.86,1079.25,14100],["2010-06-15",1108.03,1108.03,1108.03,1108.03,3600],["2010-06-16",1100.83,1108.03,1079.25,1100.83,4000],["2010-06-17",1100.83,1151.2,1028.88,1151.2,29200],["2010-06-18",1187.17,1187.17,1151.2,1151.2,5900],["2010-06-21",1215.95,1215.95,1179.98,1179.98,2100],["2010-06-22",1223.15,1223.15,1151.2,1151.2,10500],["2010-06-23",1115.22,1158.39,1108.03,1108.03,9300],["2010-06-24",1079.25,1151.2,1064.86,1151.2,13000],["2010-06-25",1100.83,1122.42,1079.25,1115.22,5300],["2010-06-28",1151.2,1151.2,1122.42,1122.42,4700],["2010-06-29",1136.81,1187.17,1136.81,1187.17,500],["2010-06-30",1086.44,1086.44,1086.44,1086.44,900],["2010-07-01",1086.44,1115.22,1079.25,1115.22,3200],["2010-07-02",1100.83,1136.81,1100.83,1136.81,5300],["2010-07-05",1158.39,1158.39,1136.81,1144.0,600],["2010-07-06",1151.2,1151.2,1079.25,1079.25,1900],["2010-07-07",1151.2,1151.2,1079.25,1079.25,8500],["2010-07-08",1129.61,1129.61,1079.25,1079.25,5400],["2010-07-09",1079.25,1136.81,1079.25,1122.42,4200],["2010-07-12",1151.2,1151.2,1136.81,1136.81,300],["2010-07-13",1187.17,1187.17,1151.2,1158.39,400],["2010-07-14",1122.42,1122.42,1093.64,1093.64,700],["2010-07-15",1050.47,1136.81,1050.47,1136.81,8100],["2010-07-16",1115.22,1151.2,1115.22,1151.2,15800],["2010-07-19",1187.17,1223.15,1179.98,1223.15,97200],["2010-07-20",1259.12,1295.1,1259.12,1295.1,51300],["2010-07-21",1381.44,1381.44,1295.1,1381.44,87600],["2010-07-22",1410.22,1410.22,1259.12,1259.12,30900],["2010-07-23",1367.05,1367.05,1223.15,1266.32,75100],["2010-07-26",1331.07,1331.07,1244.73,1244.73,19300],["2010-07-27",1266.32,1266.32,1187.17,1187.17,8400],["2010-07-28",1151.2,1158.39,1136.81,1151.2,18000],["2010-07-29",1151.2,1165.59,1115.22,1158.39,10700],["2010-07-30",1151.2,1215.95,1151.2,1187.17,29400],["2010-08-02",1165.59,1165.59,1136.81,1136.81,8300],["2010-08-03",1144.0,1144.0,1144.0,1144.0,4100],["2010-08-04",1136.81,1136.81,1079.25,1079.25,15500],["2010-08-05",1179.98,1179.98,1093.64,1093.64,4600],["2010-08-06",1108.03,1122.42,1079.25,1093.64,17400],["2010-08-09",1151.2,1151.2,1043.27,1079.25,20600],["2010-08-10",1072.05,1136.81,1043.27,1079.25,5200],["2010-08-11",1064.86,1064.86,1043.27,1057.66,10900],["2010-08-12",1050.47,1050.47,978.52,978.52,27200],["2010-08-13",1010.99,1053.11,1010.99,1044.69,12800],["2010-08-16",1103.66,1103.66,1095.24,1103.66,10100],["2010-08-17",1103.66,1103.66,1095.24,1095.24,2100],["2010-08-18",1061.54,1061.54,1019.41,1019.41,5000],["2010-08-19",1027.84,1086.81,1027.84,1086.81,1800],["2010-08-20",1069.96,1069.96,1069.96,1069.96,100],["2010-08-23",1069.96,1069.96,1069.96,1069.96,0],["2010-08-24",1010.99,1010.99,1002.56,1002.56,3300],["2010-08-25",1002.56,1002.56,935.16,935.16,3200],["2010-08-26",952.01,952.01,926.74,926.74,8000],["2010-08-27",893.04,893.04,867.77,876.19,7000],["2010-08-30",876.19,935.16,876.19,935.16,8200],["2010-08-31",935.16,985.71,926.74,985.71,9600],["2010-09-01",968.86,1019.41,968.86,1019.41,4300],["2010-09-06",1002.56,1019.41,994.14,1010.99,13400],["2010-09-07",1010.99,1027.84,994.14,1010.99,15500],["2010-09-08",1010.99,1010.99,994.14,994.14,2300],["2010-09-09",1019.41,1027.84,994.14,1027.84,6400],["2010-09-10",952.01,977.29,935.16,968.86,29500],["2010-09-13",901.46,909.89,884.61,893.04,12300],["2010-09-14",893.04,909.89,893.04,909.89,6300],["2010-09-15",909.89,909.89,884.61,893.04,4400],["2010-09-16",884.61,943.59,867.77,926.74,7400],["2010-09-17",952.01,952.01,926.74,952.01,15000],["2010-09-20",960.44,1002.56,960.44,994.14,33000],["2010-09-21",1044.69,1044.69,952.01,977.29,4600],["2010-09-22",1002.56,1002.56,960.44,960.44,1600],["2010-09-23",968.86,968.86,943.59,943.59,2500],["2010-09-24",952.01,952.01,918.31,918.31,9000],["2010-09-27",926.74,926.74,893.04,909.89,7300],["2010-09-28",926.74,926.74,918.31,918.31,7600],["2010-09-29",901.46,943.59,901.46,901.46,2400],["2010-09-30",901.46,901.46,893.04,893.04,2500],["2010-10-01",893.04,893.04,859.34,859.34,5400],["2010-10-04",859.34,859.34,859.34,859.34,1400],["2010-10-05",808.79,859.34,808.79,842.49,3000],["2010-10-06",876.19,884.61,859.34,884.61,3900],["2010-10-07",926.74,943.59,918.31,918.31,10100],["2010-10-08",985.71,985.71,893.04,893.04,2400],["2010-10-11",909.89,909.89,909.89,909.89,0],["2010-10-12",876.19,876.19,867.77,867.77,700],["2010-10-13",842.49,859.34,842.49,859.34,1100],["2010-10-14",918.31,918.31,884.61,884.61,900],["2010-10-15",884.61,884.61,876.19,876.19,3700],["2010-10-18",876.19,876.19,876.19,876.19,500],["2010-10-19",876.19,876.19,876.19,876.19,500],["2010-10-20",859.34,859.34,842.49,842.49,4900],["2010-10-21",842.49,842.49,842.49,842.49,1100],["2010-10-22",842.49,867.77,842.49,867.77,700],["2010-10-25",834.07,834.07,817.22,825.64,3100],["2010-10-26",842.49,859.34,842.49,859.34,7500],["2010-10-27",884.61,901.46,884.61,901.46,1500],["2010-10-28",884.61,884.61,884.61,884.61,1000],["2010-10-29",834.07,834.07,834.07,834.07,200],["2010-11-01",834.07,834.07,834.07,834.07,0],["2010-11-02",825.64,825.64,825.64,825.64,1000],["2010-11-03",825.64,825.64,825.64,825.64,3900],["2010-11-04",867.77,867.77,867.77,867.77,500],["2010-11-05",893.04,893.04,893.04,893.04,100],["2010-11-08",901.46,901.46,834.07,834.07,200],["2010-11-09",842.49,842.49,808.79,808.79,3400],["2010-11-10",825.64,825.64,825.64,825.64,0],["2010-11-11",842.49,842.49,842.49,842.49,300],["2010-11-12",783.52,783.52,783.52,783.52,2700],["2010-11-15",783.52,783.52,783.52,783.52,0],["2010-11-16",741.39,775.09,741.39,758.24,2800],["2010-11-17",716.12,741.39,699.27,699.27,3400],["2010-11-18",724.54,724.54,724.54,724.54,800],["2010-11-19",732.97,758.24,732.97,758.24,3400],["2010-11-22",741.39,741.39,741.39,741.39,1000],["2010-11-23",791.94,791.94,690.84,791.94,2700],["2010-11-24",758.24,758.24,732.97,758.24,3400],["2010-11-25",749.82,775.09,749.82,775.09,1800],["2010-11-26",758.24,758.24,758.24,758.24,1000],["2010-11-29",758.24,808.79,758.24,808.79,1600],["2010-11-30",817.22,825.64,817.22,817.22,3300],["2010-12-01",766.67,791.94,766.67,783.52,9800],["2010-12-02",783.52,834.07,783.52,834.07,800],["2010-12-03",758.24,850.92,758.24,842.49,5500],["2010-12-06",842.49,876.19,842.49,859.34,17900],["2010-12-07",918.31,918.31,808.79,817.22,6900],["2010-12-08",867.77,867.77,850.92,850.92,5100],["2010-12-09",800.37,842.49,800.37,842.49,1500],["2010-12-10",850.92,850.92,775.09,775.09,9200],["2010-12-13",834.07,859.34,834.07,850.92,5000],["2010-12-14",850.92,850.92,850.92,850.92,0],["2010-12-15",808.79,817.22,808.79,808.79,3600],["2010-12-16",800.37,800.37,775.09,783.52,6600],["2010-12-17",800.37,834.07,775.09,775.09,1100],["2010-12-20",800.37,800.37,791.94,791.94,10000],["2010-12-21",800.37,825.64,800.37,825.64,3400],["2010-12-22",817.22,817.22,808.79,808.79,1600],["2010-12-23",800.37,800.37,800.37,800.37,1100],["2010-12-24",808.79,817.22,800.37,817.22,8800],["2010-12-27",800.37,808.79,800.37,800.37,500],["2010-12-28",825.64,825.64,800.37,825.64,3000],["2010-12-29",834.07,834.07,800.37,800.37,400],["2010-12-30",808.79,808.79,808.79,808.79,0],["2010-12-31",808.79,808.79,808.79,808.79,1900],["2011-01-04",842.49,842.49,842.49,842.49,1000],["2011-01-05",867.77,867.77,808.79,808.79,4900],["2011-01-06",834.07,834.07,817.22,817.22,1800],["2011-01-07",867.77,867.77,842.49,842.49,2000],["2011-01-10",859.34,859.34,859.34,859.34,0],["2011-01-11",859.34,859.34,859.34,859.34,0],["2011-01-12",800.37,800.37,800.37,800.37,1000],["2011-01-13",825.64,825.64,825.64,825.64,100],["2011-01-14",791.94,834.07,783.52,800.37,3400],["2011-01-17",800.37,800.37,800.37,800.37,0],["2011-01-18",825.64,825.64,800.37,800.37,13700],["2011-01-19",817.22,825.64,800.37,800.37,3200],["2011-01-20",808.79,817.22,808.79,817.22,2900],["2011-01-21",808.79,817.22,808.79,808.79,6600],["2011-01-24",808.79,808.79,808.79,808.79,3900],["2011-01-25",842.49,842.49,800.37,800.37,10100],["2011-01-26",842.49,842.49,842.49,842.49,100],["2011-01-27",808.79,817.22,808.79,817.22,2100],["2011-01-28",808.79,842.49,808.79,842.49,3200],["2011-02-08",825.64,825.64,808.79,825.64,1700],["2011-02-09",825.64,842.49,825.64,825.64,19300],["2011-02-10",842.49,859.34,842.49,859.34,7600],["2011-02-11",859.34,859.34,842.49,842.49,9000],["2011-02-14",842.49,850.92,842.49,842.49,4000],["2011-02-15",842.49,842.49,825.64,825.64,2200],["2011-02-16",825.64,825.64,825.64,825.64,1800],["2011-02-17",817.22,817.22,791.94,791.94,3000],["2011-02-18",800.37,800.37,783.52,800.37,8700],["2011-02-21",758.24,758.24,758.24,758.24,13000],["2011-02-22",766.67,766.67,741.39,741.39,2300],["2011-02-23",775.09,775.09,758.24,758.24,4500],["2011-02-24",783.52,783.52,783.52,783.52,100],["2011-02-25",783.52,783.52,783.52,783.52,0],["2011-02-28",749.82,749.82,741.39,741.39,10100],["2011-03-01",758.24,758.24,749.82,749.82,1900],["2011-03-02",749.82,749.82,707.69,707.69,5500],["2011-03-03",783.52,783.52,783.52,783.52,100],["2011-03-04",791.94,791.94,791.94,791.94,100],["2011-03-07",800.37,800.37,800.37,800.37,600],["2011-03-08",800.37,800.37,800.37,800.37,0],["2011-03-09",775.09,775.09,749.82,758.24,2200],["2011-03-10",775.09,775.09,775.09,775.09,5900],["2011-03-11",817.22,817.22,775.09,783.52,2600],["2011-03-14",817.22,817.22,758.24,758.24,5900],["2011-03-15",766.67,766.67,766.67,766.67,0],["2011-03-16",808.79,808.79,724.54,724.54,700],["2011-03-17",732.97,732.97,732.97,732.97,0],["2011-03-18",766.67,766.67,758.24,758.24,4800],["2011-03-21",775.09,775.09,775.09,775.09,100],["2011-03-22",758.24,758.24,758.24,758.24,2600],["2011-03-23",758.24,766.67,758.24,758.24,800],["2011-03-24",775.09,775.09,775.09,775.09,4200],["2011-03-25",775.09,775.09,775.09,775.09,0],["2011-03-28",775.09,775.09,775.09,775.09,600],["2011-03-29",783.52,783.52,775.09,775.09,4000],["2011-03-30",775.09,775.09,775.09,775.09,2600],["2011-03-31",775.09,775.09,775.09,775.09,6000],["2011-04-01",808.79,808.79,808.79,808.79,100],["2011-04-04",783.52,783.52,783.52,783.52,3000],["2011-04-05",791.94,791.94,783.52,791.94,9500],["2011-04-06",800.37,800.37,800.37,800.37,3800],["2011-04-07",800.37,800.37,800.37,800.37,3900],["2011-04-08",800.37,800.37,800.37,800.37,2600],["2011-04-13",800.37,800.37,800.37,800.37,1000],["2011-04-14",825.64,825.64,825.64,825.64,100],["2011-04-15",834.07,834.07,834.07,834.07,4900],["2011-04-18",834.07,834.07,808.79,808.79,9700],["2011-04-19",825.64,825.64,825.64,825.64,0],["2011-04-20",825.64,825.64,825.64,825.64,9400],["2011-04-21",825.64,825.64,825.64,825.64,12400],["2011-04-22",842.49,842.49,842.49,842.49,100],["2011-04-25",808.79,808.79,808.79,808.79,2000],["2011-04-26",845.98,845.98,845.98,845.98,2100],["2011-04-27",883.16,883.16,864.57,883.16,7600],["2011-04-28",901.76,911.05,901.76,911.05,1100],["2011-04-29",911.05,911.05,892.46,892.46,10000],["2011-05-04",892.46,892.46,864.57,873.87,7000],["2011-05-05",873.87,883.16,864.57,883.16,8500],["2011-05-06",855.27,873.87,855.27,873.87,4800],["2011-05-09",892.46,892.46,873.87,873.87,2400],["2011-05-10",892.46,892.46,892.46,892.46,0],["2011-05-11",892.46,892.46,892.46,892.46,2000],["2011-05-12",892.46,892.46,892.46,892.46,2000],["2011-05-13",892.46,892.46,883.16,883.16,5000],["2011-05-16",883.16,892.46,873.87,892.46,6500],["2011-05-17",873.87,873.87,855.27,855.27,4000],["2011-05-18",864.57,864.57,864.57,864.57,3500],["2011-05-19",864.57,873.87,864.57,864.57,5000],["2011-05-20",864.57,864.57,864.57,864.57,5000],["2011-05-23",883.16,883.16,855.27,855.27,4000],["2011-05-24",836.68,836.68,827.38,827.38,4000],["2011-05-25",836.68,836.68,836.68,836.68,0],["2011-05-26",818.09,845.98,818.09,845.98,2800],["2011-05-27",836.68,836.68,836.68,836.68,1000],["2011-05-30",836.68,836.68,827.38,827.38,3600],["2011-05-31",827.38,827.38,827.38,827.38,2000],["2011-06-01",836.68,855.27,836.68,855.27,12000],["2011-06-02",855.27,855.27,845.98,845.98,4000],["2011-06-03",836.68,836.68,836.68,836.68,3200],["2011-06-06",818.09,818.09,808.79,808.79,4500],["2011-06-07",790.2,790.2,790.2,790.2,1800],["2011-06-08",771.6,771.6,771.6,771.6,800],["2011-06-09",818.09,818.09,818.09,818.09,300],["2011-06-10",836.68,855.27,836.68,855.27,4000],["2011-06-13",836.68,845.98,836.68,845.98,8000],["2011-06-14",836.68,836.68,836.68,836.68,6900],["2011-06-15",855.27,855.27,855.27,855.27,200],["2011-06-16",836.68,836.68,827.38,836.68,14700],["2011-06-17",827.38,827.38,827.38,827.38,500],["2011-06-20",836.68,836.68,836.68,836.68,1000],["2011-06-21",827.38,827.38,818.09,818.09,12500],["2011-06-22",864.57,864.57,827.38,827.38,600],["2011-06-23",818.09,818.09,808.79,808.79,2700],["2011-06-24",818.09,818.09,818.09,818.09,0],["2011-06-27",818.09,818.09,818.09,818.09,0],["2011-06-28",808.79,818.09,762.31,818.09,2700],["2011-06-29",808.79,808.79,808.79,808.79,100],["2011-06-30",808.79,808.79,808.79,808.79,0],["2011-07-01",808.79,808.79,799.49,808.79,4000],["2011-07-04",808.79,808.79,808.79,808.79,0],["2011-07-05",808.79,808.79,808.79,808.79,0],["2011-07-06",808.79,808.79,808.79,808.79,0],["2011-07-07",799.49,799.49,799.49,799.49,2800],["2011-07-08",799.49,799.49,799.49,799.49,0],["2011-07-11",799.49,799.49,799.49,799.49,0],["2011-07-12",799.49,799.49,799.49,799.49,0],["2011-07-13",799.49,799.49,799.49,799.49,0],["2011-07-14",799.49,799.49,799.49,799.49,0],["2011-07-15",836.68,836.68,836.68,836.68,2200],["2011-07-18",836.68,836.68,836.68,836.68,0],["2011-07-19",836.68,836.68,790.2,790.2,1600],["2011-07-20",762.31,762.31,753.01,753.01,1600],["2011-07-21",808.79,808.79,808.79,808.79,100],["2011-07-22",855.27,855.27,790.2,790.2,1000],["2011-07-25",799.49,799.49,799.49,799.49,0],["2011-07-26",799.49,799.49,799.49,799.49,0],["2011-07-27",799.49,799.49,799.49,799.49,0],["2011-07-28",845.98,845.98,845.98,845.98,1000],["2011-07-29",845.98,845.98,845.98,845.98,0],["2011-08-01",845.98,845.98,845.98,845.98,0],["2011-08-02",845.98,845.98,845.98,845.98,0],["2011-08-03",808.79,827.38,808.79,827.38,1500],["2011-08-04",818.09,818.09,818.09,818.09,0],["2011-08-05",818.09,818.09,818.09,818.09,0],["2011-08-08",780.9,780.9,771.6,771.6,7000],["2011-08-09",790.2,790.2,743.72,743.72,1200],["2011-08-10",780.9,780.9,780.9,780.9,0],["2011-08-11",780.9,780.9,780.9,780.9,1000],["2011-08-12",780.9,780.9,780.9,780.9,0],["2011-08-15",780.9,780.9,780.9,780.9,800],["2011-08-16",827.38,827.38,780.9,780.9,3600],["2011-08-17",808.79,827.38,808.79,827.38,9200],["2011-08-18",827.38,827.38,827.38,827.38,0],["2011-08-19",827.38,827.38,827.38,827.38,0],["2011-08-22",827.38,827.38,827.38,827.38,0],["2011-08-23",827.38,827.38,827.38,827.38,0],["2011-08-24",827.38,827.38,827.38,827.38,0],["2011-08-25",827.38,827.38,827.38,827.38,0],["2011-08-26",827.38,827.38,827.38,827.38,0],["2011-08-29",799.49,799.49,799.49,799.49,900],["2011-08-30",799.49,799.49,799.49,799.49,0],["2011-08-31",771.6,771.6,771.6,771.6,100],["2011-09-01",808.79,818.09,808.79,818.09,1200],["2011-09-05",818.09,818.09,818.09,818.09,0],["2011-09-06",818.09,818.09,818.09,818.09,0],["2011-09-07",818.09,818.09,818.09,818.09,0],["2011-09-08",818.09,818.09,818.09,818.09,0],["2011-09-09",818.09,818.09,818.09,818.09,1000],["2011-09-12",818.09,818.09,818.09,818.09,0],["2011-09-13",818.09,818.09,818.09,818.09,0],["2011-09-14",836.68,836.68,836.68,836.68,1000],["2011-09-15",836.68,836.68,836.68,836.68,0],["2011-09-16",836.68,836.68,836.68,836.68,0],["2011-09-19",836.68,836.68,836.68,836.68,0],["2011-09-20",836.68,836.68,836.68,836.68,0],["2011-09-21",836.68,836.68,780.9,780.9,1600],["2011-09-22",818.09,818.09,818.09,818.09,100],["2011-09-23",818.09,818.09,818.09,818.09,5000],["2011-09-26",818.09,818.09,818.09,818.09,0],["2011-09-27",818.09,818.09,818.09,818.09,0],["2011-09-28",818.09,818.09,818.09,818.09,0],["2011-09-29",780.9,780.9,780.9,780.9,400],["2011-09-30",827.38,827.38,827.38,827.38,2000],["2011-10-03",827.38,827.38,827.38,827.38,0],["2011-10-04",827.38,827.38,827.38,827.38,0],["2011-10-05",827.38,827.38,827.38,827.38,0],["2011-10-06",827.38,827.38,827.38,827.38,0],["2011-10-07",808.79,808.79,808.79,808.79,500],["2011-10-10",808.79,808.79,808.79,808.79,0],["2011-10-11",808.79,808.79,808.79,808.79,0],["2011-10-12",808.79,808.79,808.79,808.79,0],["2011-10-13",753.01,753.01,753.01,753.01,200],["2011-10-14",753.01,753.01,753.01,753.01,100],["2011-10-17",753.01,790.2,753.01,790.2,400],["2011-10-18",771.6,771.6,771.6,771.6,0],["2011-10-19",771.6,771.6,771.6,771.6,0],["2011-10-20",743.72,743.72,734.42,734.42,4000],["2011-10-21",743.72,743.72,743.72,743.72,1800],["2011-10-24",743.72,743.72,743.72,743.72,3000],["2011-10-25",743.72,743.72,743.72,743.72,1000],["2011-10-26",743.72,743.72,743.72,743.72,0],["2011-10-27",743.72,743.72,743.72,743.72,0],["2011-10-28",762.31,790.2,762.31,762.31,1500],["2011-10-31",762.31,762.31,762.31,762.31,0],["2011-11-01",762.31,762.31,762.31,762.31,0],["2011-11-02",762.31,762.31,762.31,762.31,0],["2011-11-03",762.31,762.31,762.31,762.31,0],["2011-11-04",808.79,808.79,808.79,808.79,100],["2011-11-07",771.6,790.2,771.6,790.2,200],["2011-11-08",780.9,780.9,780.9,780.9,0],["2011-11-09",780.9,780.9,780.9,780.9,0],["2011-11-10",743.72,743.72,743.72,743.72,200],["2011-11-11",743.72,743.72,743.72,743.72,0],["2011-11-14",743.72,743.72,743.72,743.72,0],["2011-11-15",743.72,743.72,743.72,743.72,0],["2011-11-16",743.72,743.72,743.72,743.72,0],["2011-11-17",743.72,743.72,743.72,743.72,0],["2011-11-18",743.72,743.72,743.72,743.72,0],["2011-11-21",743.72,743.72,743.72,743.72,0],["2011-11-22",743.72,743.72,743.72,743.72,0],["2011-11-23",771.6,771.6,753.01,753.01,1200],["2011-11-24",762.31,762.31,762.31,762.31,300],["2011-11-25",762.31,762.31,762.31,762.31,0],["2011-11-28",762.31,762.31,762.31,762.31,0],["2011-11-29",762.31,762.31,762.31,762.31,0],["2011-11-30",762.31,762.31,762.31,762.31,0],["2011-12-01",762.31,762.31,762.31,762.31,0],["2011-12-02",762.31,762.31,762.31,762.31,0],["2011-12-05",762.31,762.31,762.31,762.31,300],["2011-12-06",762.31,762.31,762.31,762.31,0],["2011-12-07",762.31,762.31,762.31,762.31,0],["2011-12-08",762.31,762.31,762.31,762.31,3600],["2011-12-09",762.31,762.31,762.31,762.31,0],["2011-12-12",762.31,762.31,762.31,762.31,0],["2011-12-13",762.31,762.31,762.31,762.31,0],["2011-12-14",762.31,762.31,762.31,762.31,1300],["2011-12-15",762.31,762.31,762.31,762.31,0],["2011-12-16",762.31,762.31,762.31,762.31,0],["2011-12-19",762.31,762.31,762.31,762.31,500],["2011-12-20",762.31,762.31,762.31,762.31,0],["2011-12-21",762.31,808.79,762.31,808.79,1200],["2011-12-22",799.49,799.49,799.49,799.49,0],["2011-12-23",790.2,827.38,790.2,827.38,2100],["2011-12-26",855.27,855.27,836.68,836.68,3000],["2011-12-27",845.98,845.98,845.98,845.98,0],["2011-12-28",845.98,845.98,845.98,845.98,0],["2011-12-29",845.98,845.98,845.98,845.98,0],["2011-12-30",845.98,845.98,845.98,845.98,1000],["2012-01-03",845.98,845.98,845.98,845.98,0],["2012-01-04",845.98,845.98,845.98,845.98,0],["2012-01-05",845.98,845.98,845.98,845.98,0],["2012-01-06",845.98,845.98,845.98,845.98,0],["2012-01-09",845.98,845.98,845.98,845.98,0],["2012-01-10",864.57,864.57,864.57,864.57,100],["2012-01-11",864.57,864.57,864.57,864.57,0],["2012-01-12",864.57,864.57,864.57,864.57,0],["2012-01-13",864.57,864.57,864.57,864.57,0],["2012-01-16",920.35,920.35,920.35,920.35,600],["2012-01-17",920.35,920.35,920.35,920.35,0],["2012-01-18",920.35,920.35,920.35,920.35,0],["2012-01-19",864.57,883.16,864.57,864.57,1100],["2012-01-20",901.76,901.76,901.76,901.76,500],["2012-01-30",901.76,901.76,901.76,901.76,0],["2012-01-31",901.76,901.76,901.76,901.76,500],["2012-02-01",901.76,901.76,901.76,901.76,0],["2012-02-02",901.76,901.76,901.76,901.76,0],["2012-02-03",901.76,901.76,901.76,901.76,0],["2012-02-06",901.76,901.76,901.76,901.76,0],["2012-02-07",901.76,901.76,901.76,901.76,0],["2012-02-08",901.76,901.76,901.76,901.76,0],["2012-02-09",901.76,901.76,901.76,901.76,0],["2012-02-10",901.76,901.76,901.76,901.76,0],["2012-02-13",901.76,901.76,901.76,901.76,0],["2012-02-14",957.53,957.53,957.53,957.53,100],["2012-02-15",957.53,957.53,957.53,957.53,0],["2012-02-16",957.53,957.53,957.53,957.53,0],["2012-02-17",957.53,957.53,957.53,957.53,0],["2012-02-20",957.53,957.53,957.53,957.53,0],["2012-02-21",966.83,976.13,966.83,976.13,900],["2012-02-22",985.42,985.42,985.42,985.42,100],["2012-02-23",985.42,985.42,985.42,985.42,0],["2012-02-24",985.42,985.42,985.42,985.42,0],["2012-02-27",938.94,938.94,938.94,938.94,100],["2012-02-28",938.94,938.94,938.94,938.94,0],["2012-02-29",938.94,938.94,938.94,938.94,0],["2012-03-01",938.94,938.94,938.94,938.94,0],["2012-03-02",873.87,873.87,873.87,873.87,5600],["2012-03-05",873.87,929.64,873.87,911.05,2300],["2012-03-06",883.16,883.16,855.27,855.27,1100],["2012-03-07",883.16,883.16,864.57,873.87,1100],["2012-03-08",883.16,883.16,864.57,864.57,2000],["2012-03-09",873.87,873.87,873.87,873.87,200],["2012-03-12",920.35,920.35,920.35,920.35,100],["2012-03-13",883.16,883.16,883.16,883.16,200],["2012-03-14",883.16,883.16,883.16,883.16,0],["2012-03-15",883.16,883.16,883.16,883.16,0],["2012-03-16",883.16,883.16,883.16,883.16,0],["2012-03-19",883.16,883.16,883.16,883.16,0],["2012-03-20",883.16,883.16,883.16,883.16,0],["2012-03-21",855.27,855.27,855.27,855.27,300],["2012-03-22",799.49,799.49,799.49,799.49,100],["2012-03-23",827.38,855.27,827.38,855.27,500],["2012-03-26",901.76,901.76,901.76,901.76,200],["2012-03-27",873.87,873.87,873.87,873.87,1000],["2012-03-28",873.87,873.87,873.87,873.87,0],["2012-03-29",873.87,873.87,873.87,873.87,500],["2012-03-30",873.87,873.87,873.87,873.87,0],["2012-04-03",873.87,873.87,873.87,873.87,0],["2012-04-04",873.87,873.87,873.87,873.87,0],["2012-04-05",873.87,873.87,873.87,873.87,0],["2012-04-06",855.27,864.57,855.27,864.57,700],["2012-04-09",920.35,920.35,883.16,883.16,3500],["2012-04-10",938.94,938.94,938.94,938.94,100],["2012-04-11",938.94,938.94,938.94,938.94,0],["2012-04-12",911.05,1004.02,911.05,1004.02,800],["2012-04-13",1004.02,1004.02,1004.02,1004.02,500],["2012-04-16",1004.02,1004.02,957.53,957.53,1555],["2012-04-17",901.76,901.76,892.46,901.76,4000],["2012-04-18",883.16,883.16,873.87,873.87,2500],["2012-04-19",920.35,920.35,920.35,920.35,5000],["2012-04-20",920.35,920.35,920.35,920.35,0],["2012-04-23",864.57,864.57,864.57,864.57,2551],["2012-04-24",836.68,845.98,836.68,845.98,400],["2012-04-25",845.98,845.98,845.98,845.98,0],["2012-04-26",901.76,901.76,901.76,901.76,700],["2012-04-27",957.53,957.53,938.94,957.53,11800],["2012-05-02",1022.61,1022.61,1022.61,1022.61,14100],["2012-05-03",1041.2,1059.79,1022.61,1031.91,15600],["2012-05-04",1022.61,1087.68,1022.61,1087.68,20600],["2012-05-07",1087.68,1152.76,1087.68,1152.76,51900],["2012-05-08",1110.46,1163.34,1099.88,1163.34,7600],["2012-05-09",1099.88,1121.03,1099.88,1099.88,7100],["2012-05-10",1173.91,1173.91,1068.15,1068.15,4200],["2012-05-11",1057.58,1057.58,1015.27,1057.58,6200],["2012-05-14",994.12,1057.58,983.55,1057.58,4400],["2012-05-15",1057.58,1057.58,983.55,983.55,3200],["2012-05-16",1004.7,1004.7,1004.7,1004.7,100],["2012-05-17",951.82,951.82,951.82,951.82,1600],["2012-05-18",994.12,994.12,983.55,983.55,8500],["2012-05-21",1025.85,1036.43,1025.85,1036.43,2000],["2012-05-22",1004.7,1036.43,972.97,972.97,600],["2012-05-23",951.82,972.97,951.82,972.97,3000],["2012-05-24",909.52,994.12,909.52,994.12,4200],["2012-05-25",941.24,941.24,941.24,941.24,2000],["2012-05-28",941.24,941.24,941.24,941.24,0],["2012-05-29",909.52,983.55,909.52,983.55,700],["2012-05-30",1025.85,1025.85,1025.85,1025.85,100],["2012-05-31",962.4,962.4,962.4,962.4,5200],["2012-06-01",909.52,909.52,898.94,898.94,9100],["2012-06-04",941.24,941.24,909.52,909.52,2000],["2012-06-05",909.52,909.52,909.52,909.52,300],["2012-06-06",930.67,930.67,930.67,930.67,500],["2012-06-07",962.4,972.97,962.4,972.97,200],["2012-06-08",972.97,972.97,972.97,972.97,0],["2012-06-11",972.97,972.97,972.97,972.97,1500],["2012-06-12",983.55,983.55,983.55,983.55,1100],["2012-06-13",1015.27,1015.27,1015.27,1015.27,100],["2012-06-14",951.82,951.82,951.82,951.82,500],["2012-06-15",972.97,972.97,972.97,972.97,1000],["2012-06-18",972.97,972.97,962.4,962.4,2200],["2012-06-19",951.82,962.4,951.82,962.4,1000],["2012-06-20",920.09,920.09,898.94,909.52,4300],["2012-06-21",920.09,920.09,920.09,920.09,800],["2012-06-22",898.94,898.94,898.94,898.94,5000],["2012-06-25",941.24,941.24,856.64,867.21,3200],["2012-06-26",877.79,888.36,877.79,888.36,1100],["2012-06-27",888.36,888.36,888.36,888.36,0],["2012-06-28",888.36,888.36,888.36,888.36,0],["2012-06-29",920.09,941.24,920.09,941.24,3000],["2012-07-02",962.4,972.97,962.4,972.97,3500],["2012-07-03",972.97,972.97,972.97,972.97,0],["2012-07-04",909.52,909.52,909.52,909.52,400],["2012-07-05",909.52,909.52,909.52,909.52,0],["2012-07-06",909.52,909.52,909.52,909.52,100],["2012-07-09",909.52,909.52,909.52,909.52,0],["2012-07-10",930.67,930.67,930.67,930.67,500],["2012-07-11",930.67,930.67,930.67,930.67,1000],["2012-07-12",877.79,898.94,867.21,898.94,3700],["2012-07-13",898.94,898.94,898.94,898.94,0],["2012-07-16",898.94,898.94,898.94,898.94,0],["2012-07-17",920.09,930.67,920.09,930.67,1500],["2012-07-18",951.82,951.82,941.24,941.24,7900],["2012-07-19",951.82,972.97,951.82,972.97,4000],["2012-07-20",983.55,983.55,962.4,962.4,2000],["2012-07-23",972.97,1025.85,972.97,1025.85,30200],["2012-07-24",994.12,1078.73,972.97,1078.73,3900],["2012-07-25",1057.58,1110.46,1057.58,1110.46,11000],["2012-07-26",1110.46,1110.46,1110.46,1110.46,0],["2012-07-27",1110.46,1110.46,1110.46,1110.46,0],["2012-07-30",1047.0,1047.0,1047.0,1047.0,4600],["2012-07-31",1047.0,1047.0,983.55,983.55,20000],["2012-08-01",983.55,1047.0,951.82,1047.0,1800],["2012-08-02",983.55,983.55,983.55,983.55,1000],["2012-08-03",941.24,951.82,941.24,951.82,1300],["2012-08-06",941.24,941.24,941.24,941.24,500],["2012-08-07",920.09,951.82,920.09,951.82,1900],["2012-08-08",930.67,962.4,930.67,962.4,300],["2012-08-09",962.4,962.4,962.4,962.4,0],["2012-08-10",951.82,951.82,930.67,951.82,16800],["2012-08-13",951.82,951.82,951.82,951.82,1800],["2012-08-14",983.55,983.55,983.55,983.55,100],["2012-08-15",983.55,983.55,983.55,983.55,0],["2012-08-16",983.55,983.55,983.55,983.55,0],["2012-08-17",951.82,962.4,920.09,962.4,9400],["2012-08-20",920.09,920.09,909.52,909.52,2000],["2012-08-21",888.36,888.36,846.06,867.21,7100],["2012-08-22",867.21,867.21,867.21,867.21,2000],["2012-08-23",867.21,867.21,846.06,846.06,5000],["2012-08-24",846.06,898.94,846.06,898.94,3500],["2012-08-27",898.94,898.94,898.94,898.94,0],["2012-08-28",898.94,898.94,898.94,898.94,0],["2012-08-29",909.52,909.52,909.52,909.52,1000],["2012-08-30",909.52,909.52,909.52,909.52,0],["2012-08-31",909.52,909.52,909.52,909.52,0],["2012-09-04",898.94,909.52,898.94,898.94,1400],["2012-09-05",909.52,909.52,909.52,909.52,500],["2012-09-06",898.94,898.94,898.94,898.94,1000],["2012-09-07",898.94,898.94,898.94,898.94,1000],["2012-09-10",898.94,898.94,898.94,898.94,0],["2012-09-11",898.94,898.94,898.94,898.94,0],["2012-09-12",888.36,898.94,888.36,898.94,1100],["2012-09-13",888.36,888.36,888.36,888.36,1000],["2012-09-14",909.52,909.52,909.52,909.52,500],["2012-09-17",909.52,909.52,909.52,909.52,0],["2012-09-18",888.36,888.36,867.21,888.36,3100],["2012-09-19",898.94,909.52,898.94,909.52,1000],["2012-09-20",951.82,951.82,930.67,930.67,4000],["2012-09-21",951.82,951.82,920.09,920.09,3900],["2012-09-24",920.09,920.09,920.09,920.09,0],["2012-09-25",898.94,920.09,898.94,920.09,2092],["2012-09-26",920.09,920.09,920.09,920.09,1000],["2012-09-27",909.52,909.52,909.52,909.52,1000],["2012-09-28",909.52,909.52,909.52,909.52,1200],["2012-10-01",909.52,909.52,909.52,909.52,0],["2012-10-02",909.52,909.52,909.52,909.52,0],["2012-10-03",909.52,909.52,909.52,909.52,0],["2012-10-04",888.36,888.36,888.36,888.36,100],["2012-10-05",888.36,888.36,888.36,888.36,0],["2012-10-08",909.52,909.52,909.52,909.52,1500],["2012-10-09",909.52,909.52,909.52,909.52,0],["2012-10-10",909.52,909.52,909.52,909.52,0],["2012-10-11",909.52,909.52,909.52,909.52,0],["2012-10-12",909.52,909.52,909.52,909.52,0],["2012-10-15",909.52,909.52,909.52,909.52,0],["2012-10-16",909.52,909.52,909.52,909.52,0],["2012-10-17",909.52,909.52,909.52,909.52,0],["2012-10-18",909.52,909.52,909.52,909.52,0],["2012-10-19",909.52,909.52,909.52,909.52,0],["2012-10-22",909.52,909.52,909.52,909.52,10],["2012-10-23",909.52,909.52,909.52,909.52,0],["2012-10-24",909.52,909.52,909.52,909.52,0],["2012-10-25",909.52,909.52,909.52,909.52,0],["2012-10-26",909.52,909.52,909.52,909.52,0],["2012-10-29",909.52,909.52,909.52,909.52,0],["2012-10-30",962.4,962.4,962.4,962.4,3000],["2012-10-31",962.4,962.4,962.4,962.4,0],["2012-11-01",962.4,962.4,962.4,962.4,79],["2012-11-02",962.4,962.4,962.4,962.4,0],["2012-11-05",962.4,962.4,962.4,962.4,4],["2012-11-06",962.4,962.4,962.4,962.4,0],["2012-11-07",898.94,898.94,898.94,898.94,600],["2012-11-08",888.36,888.36,888.36,888.36,400],["2012-11-09",888.36,888.36,888.36,888.36,0],["2012-11-12",898.94,898.94,898.94,898.94,500],["2012-11-13",898.94,898.94,898.94,898.94,10],["2012-11-14",898.94,898.94,898.94,898.94,900],["2012-11-15",898.94,898.94,898.94,898.94,0],["2012-11-16",898.94,898.94,898.94,898.94,0],["2012-11-19",867.21,867.21,846.06,867.21,3900],["2012-11-20",867.21,867.21,867.21,867.21,0],["2012-11-21",867.21,867.21,867.21,867.21,0],["2012-11-22",867.21,867.21,867.21,867.21,0],["2012-11-23",867.21,867.21,867.21,867.21,0],["2012-11-26",867.21,867.21,867.21,867.21,0],["2012-11-27",867.21,867.21,867.21,867.21,0],["2012-11-28",867.21,867.21,867.21,867.21,200],["2012-11-29",867.21,867.21,867.21,867.21,0],["2012-11-30",867.21,867.21,867.21,867.21,3000],["2012-12-03",867.21,867.21,867.21,867.21,1000],["2012-12-04",867.21,867.21,867.21,867.21,500],["2012-12-05",867.21,867.21,867.21,867.21,0],["2012-12-06",867.21,867.21,867.21,867.21,0],["2012-12-07",898.94,898.94,888.36,888.36,1100],["2012-12-10",888.36,888.36,888.36,888.36,2700],["2012-12-11",920.09,920.09,920.09,920.09,100],["2012-12-12",951.82,951.82,909.52,909.52,3100],["2012-12-13",909.52,909.52,909.52,909.52,0],["2012-12-14",941.24,941.24,930.67,930.67,1900],["2012-12-17",951.82,962.4,867.21,867.21,2600],["2012-12-18",972.97,972.97,962.4,972.97,5900],["2012-12-19",983.55,983.55,983.55,983.55,1000],["2012-12-20",941.24,941.24,941.24,941.24,100],["2012-12-21",898.94,898.94,898.94,898.94,100],["2012-12-24",941.24,951.82,941.24,951.82,1300],["2012-12-25",909.52,909.52,909.52,909.52,100],["2012-12-26",962.4,972.97,941.24,941.24,2400],["2012-12-27",941.24,941.24,941.24,941.24,0],["2012-12-28",962.4,972.97,962.4,972.97,500],["2013-01-02",983.55,994.12,983.55,994.12,1130],["2013-01-03",994.12,1004.7,994.12,994.12,9600],["2013-01-04",1004.7,1015.27,1004.7,1004.7,700],["2013-01-07",1004.7,1004.7,1004.7,1004.7,0],["2013-01-08",1015.27,1015.27,1015.27,1015.27,1211],["2013-01-09",1015.27,1015.27,1015.27,1015.27,0],["2013-01-10",1015.27,1015.27,1015.27,1015.27,0],["2013-01-11",1047.0,1047.0,1036.43,1036.43,3000],["2013-01-14",1036.43,1036.43,1036.43,1036.43,0],["2013-01-15",1047.0,1047.0,1047.0,1047.0,800],["2013-01-16",1057.58,1057.58,1057.58,1057.58,1000],["2013-01-17",1057.58,1057.58,1057.58,1057.58,400],["2013-01-18",1057.58,1057.58,1057.58,1057.58,0],["2013-01-21",1057.58,1057.58,1057.58,1057.58,5000],["2013-01-22",1057.58,1057.58,1057.58,1057.58,2000],["2013-01-23",1057.58,1057.58,1057.58,1057.58,0],["2013-01-24",1047.0,1057.58,1047.0,1057.58,3300],["2013-01-25",1057.58,1057.58,1057.58,1057.58,2000],["2013-01-28",1078.73,1110.46,1078.73,1110.46,4900],["2013-01-29",1110.46,1110.46,1110.46,1110.46,4000],["2013-01-30",1110.46,1110.46,1110.46,1110.46,0],["2013-01-31",1110.46,1110.46,1110.46,1110.46,1000],["2013-02-01",1110.46,1110.46,1110.46,1110.46,11],["2013-02-04",1110.46,1131.61,1110.46,1131.61,4100],["2013-02-05",1131.61,1131.61,1131.61,1131.61,500],["2013-02-06",1163.34,1173.91,1163.34,1173.91,6500],["2013-02-07",1173.91,1216.21,1173.91,1216.21,2700],["2013-02-08",1216.21,1269.09,1216.21,1269.09,3000],["2013-02-18",1269.09,1269.09,1269.09,1269.09,0],["2013-02-19",1216.21,1216.21,1216.21,1216.21,100],["2013-02-20",1195.06,1195.06,1163.34,1163.34,700],["2013-02-21",1163.34,1163.34,1163.34,1163.34,100],["2013-02-22",1163.34,1163.34,1163.34,1163.34,0],["2013-02-25",1163.34,1163.34,1163.34,1163.34,0],["2013-02-26",1121.03,1121.03,1121.03,1121.03,500],["2013-02-27",1131.61,1195.06,1131.61,1195.06,1000],["2013-02-28",1195.06,1195.06,1195.06,1195.06,0],["2013-03-01",1195.06,1195.06,1195.06,1195.06,0],["2013-03-04",1195.06,1195.06,1195.06,1195.06,0],["2013-03-05",1121.03,1121.03,1121.03,1121.03,2000],["2013-03-06",1121.03,1121.03,1121.03,1121.03,200],["2013-03-07",1131.61,1163.34,1131.61,1163.34,2300],["2013-03-08",1131.61,1131.61,1131.61,1131.61,1000],["2013-03-11",1131.61,1131.61,1131.61,1131.61,0],["2013-03-12",1131.61,1131.61,1131.61,1131.61,0],["2013-03-13",1131.61,1131.61,1131.61,1131.61,1000],["2013-03-14",1131.61,1131.61,1131.61,1131.61,0],["2013-03-15",1142.18,1142.18,1142.18,1142.18,4000],["2013-03-18",1142.18,1142.18,1142.18,1142.18,0],["2013-03-19",1142.18,1142.18,1142.18,1142.18,1000],["2013-03-20",1205.64,1205.64,1205.64,1205.64,10000],["2013-03-21",1205.64,1205.64,1205.64,1205.64,0],["2013-03-22",1163.34,1163.34,1163.34,1163.34,3600],["2013-03-25",1173.91,1173.91,1173.91,1173.91,1000],["2013-03-26",1247.94,1247.94,1184.49,1184.49,6300],["2013-03-27",1184.49,1290.24,1184.49,1247.94,12800],["2013-03-28",1247.94,1311.4,1247.94,1311.4,11100],["2013-03-29",1247.94,1290.24,1247.94,1290.24,6100],["2013-04-01",1269.09,1311.4,1269.09,1290.24,21000],["2013-04-02",1311.4,1311.4,1311.4,1311.4,6300],["2013-04-03",1290.24,1321.97,1279.67,1321.97,11300],["2013-04-04",1321.97,1332.55,1321.97,1332.55,20200],["2013-04-05",1321.97,1364.27,1321.97,1364.27,12300],["2013-04-08",1374.85,1438.31,1374.85,1438.31,22920],["2013-04-09",1417.15,1427.73,1417.15,1427.73,1000],["2013-04-10",1385.43,1385.43,1374.85,1374.85,17400],["2013-04-11",1374.85,1385.43,1353.7,1385.43,14800],["2013-04-12",1374.85,1396.0,1364.27,1396.0,17100],["2013-04-15",1374.85,1374.85,1353.7,1353.7,10300],["2013-04-16",1353.7,1353.7,1343.12,1353.7,13600],["2013-04-17",1353.7,1353.7,1343.12,1353.7,3100],["2013-04-18",1343.12,1343.12,1343.12,1343.12,2000],["2013-04-22",1321.97,1332.55,1321.97,1332.55,11900],["2013-04-23",1332.55,1332.55,1321.97,1332.55,4400],["2013-04-24",1321.97,1321.97,1321.97,1321.97,1000],["2013-04-25",1321.97,1321.97,1321.97,1321.97,0],["2013-04-26",1205.64,1205.64,1205.64,1205.64,100],["2013-05-02",1321.97,1321.97,1321.97,1321.97,200],["2013-05-03",1448.88,1448.88,1364.27,1364.27,600],["2013-05-06",1353.7,1396.0,1353.7,1385.43,12300],["2013-05-07",1385.43,1396.0,1374.85,1396.0,6000],["2013-05-08",1385.43,1385.43,1385.43,1385.43,8500],["2013-05-09",1374.85,1374.85,1374.85,1374.85,600],["2013-05-10",1374.85,1374.85,1374.85,1374.85,2320],["2013-05-13",1374.85,1374.85,1374.85,1374.85,600],["2013-05-14",1396.0,1396.0,1385.43,1396.0,7300],["2013-05-15",1385.43,1480.61,1385.43,1480.61,34000],["2013-05-16",1385.43,1385.43,1385.43,1385.43,2098],["2013-05-17",1396.0,1396.0,1374.85,1374.85,27300],["2013-05-20",1374.85,1396.0,1374.85,1385.43,9300],["2013-05-21",1385.43,1385.43,1374.85,1385.43,50015],["2013-05-22",1385.43,1385.43,1374.85,1385.43,22100],["2013-05-23",1385.43,1385.43,1374.85,1374.85,10900],["2013-05-24",1396.0,1417.15,1396.0,1417.15,30300],["2013-05-27",1438.31,1448.88,1438.31,1438.31,4016],["2013-05-28",1438.31,1448.88,1438.31,1448.88,11800],["2013-05-29",1448.88,1470.03,1448.88,1470.03,9100],["2013-05-30",1448.88,1480.61,1448.88,1480.61,2700],["2013-05-31",1480.61,1480.61,1470.03,1470.03,2100],["2013-06-03",1470.03,1470.03,1470.03,1470.03,0],["2013-06-04",1470.03,1533.49,1470.03,1480.61,39700],["2013-06-05",1480.61,1480.61,1438.31,1480.61,17800],["2013-06-06",1480.61,1501.76,1459.46,1501.76,10200],["2013-06-07",1491.18,1491.18,1480.61,1480.61,2900],["2013-06-10",1480.61,1491.18,1480.61,1480.61,9375],["2013-06-11",1491.18,1491.18,1459.46,1459.46,2900],["2013-06-12",1459.46,1480.61,1459.46,1480.61,1500],["2013-06-13",1480.61,1491.18,1470.03,1480.61,9600],["2013-06-14",1470.03,1491.18,1470.03,1480.61,6500],["2013-06-17",1492.84,1492.84,1492.84,1492.84,100],["2013-06-18",1554.03,1554.03,1554.03,1554.03,100],["2013-06-19",1554.03,1554.03,1554.03,1554.03,0],["2013-06-20",1554.03,1554.03,1554.03,1554.03,0],["2013-06-21",1554.03,1554.03,1554.03,1554.03,0],["2013-06-24",1419.43,1419.43,1407.19,1407.19,6100],["2013-06-25",1382.72,1394.95,1346.01,1394.95,5000],["2013-06-26",1394.95,1394.95,1394.95,1394.95,0],["2013-06-27",1505.08,1505.08,1505.08,1505.08,100],["2013-06-28",1505.08,1505.08,1505.08,1505.08,0],["2013-07-01",1505.08,1505.08,1505.08,1505.08,0],["2013-07-02",1358.24,1358.24,1358.24,1358.24,4300],["2013-07-03",1358.24,1407.19,1358.24,1407.19,1000],["2013-07-04",1358.24,1456.14,1346.01,1456.14,5100],["2013-07-05",1407.19,1407.19,1407.19,1407.19,500],["2013-07-08",1407.19,1407.19,1407.19,1407.19,0],["2013-07-09",1407.19,1407.19,1407.19,1407.19,0],["2013-07-10",1346.01,1346.01,1346.01,1346.01,500],["2013-07-11",1346.01,1346.01,1346.01,1346.01,800],["2013-07-12",1358.24,1358.24,1358.24,1358.24,500],["2013-07-15",1223.64,1370.48,1223.64,1370.48,3800],["2013-07-16",1382.72,1468.37,1382.72,1468.37,5400],["2013-07-17",1443.9,1468.37,1443.9,1468.37,5000],["2013-07-18",1431.66,1443.9,1431.66,1443.9,5500],["2013-07-19",1443.9,1443.9,1443.9,1443.9,84],["2013-07-22",1443.9,1468.37,1443.9,1468.37,10000],["2013-07-23",1468.37,1468.37,1468.37,1468.37,3500],["2013-07-24",1456.14,1468.37,1456.14,1468.37,3000],["2013-07-25",1456.14,1456.14,1370.48,1370.48,400],["2013-07-26",1370.48,1468.37,1370.48,1468.37,510],["2013-07-29",1358.24,1358.24,1358.24,1358.24,3000],["2013-07-30",1407.19,1407.19,1407.19,1407.19,500],["2013-07-31",1358.24,1358.24,1358.24,1358.24,100],["2013-08-01",1358.24,1358.24,1358.24,1358.24,70],["2013-08-02",1407.19,1407.19,1370.48,1407.19,1424],["2013-08-05",1456.14,1456.14,1456.14,1456.14,300],["2013-08-06",1443.9,1443.9,1443.9,1443.9,1000],["2013-08-07",1443.9,1443.9,1443.9,1443.9,0],["2013-08-08",1443.9,1443.9,1443.9,1443.9,0],["2013-08-09",1456.14,1456.14,1456.14,1456.14,100],["2013-08-12",1456.14,1456.14,1456.14,1456.14,0],["2013-08-13",1407.19,1407.19,1407.19,1407.19,900],["2013-08-14",1407.19,1407.19,1407.19,1407.19,0],["2013-08-15",1407.19,1407.19,1407.19,1407.19,200],["2013-08-16",1407.19,1407.19,1407.19,1407.19,0],["2013-08-19",1407.19,1407.19,1407.19,1407.19,1900],["2013-08-20",1407.19,1407.19,1407.19,1407.19,2000],["2013-08-21",1407.19,1407.19,1407.19,1407.19,2100],["2013-08-22",1407.19,1407.19,1382.72,1382.72,4200],["2013-08-23",1346.01,1346.01,1346.01,1346.01,1100],["2013-08-26",1346.01,1346.01,1346.01,1346.01,800],["2013-08-27",1407.19,1407.19,1407.19,1407.19,100],["2013-08-28",1407.19,1407.19,1407.19,1407.19,0],["2013-08-29",1407.19,1407.19,1407.19,1407.19,0],["2013-08-30",1346.01,1346.01,1333.77,1333.77,3144],["2013-09-03",1346.01,1346.01,1321.53,1321.53,8100],["2013-09-04",1346.01,1346.01,1346.01,1346.01,300],["2013-09-05",1346.01,1346.01,1346.01,1346.01,40],["2013-09-06",1346.01,1346.01,1346.01,1346.01,0],["2013-09-09",1346.01,1346.01,1346.01,1346.01,2],["2013-09-10",1358.24,1358.24,1358.24,1358.24,921],["2013-09-11",1358.24,1358.24,1358.24,1358.24,0],["2013-09-12",1358.24,1358.24,1358.24,1358.24,0],["2013-09-13",1346.01,1346.01,1346.01,1346.01,2400],["2013-09-16",1346.01,1346.01,1346.01,1346.01,300],["2013-09-17",1407.19,1431.66,1407.19,1407.19,3500],["2013-09-18",1456.14,1468.37,1456.14,1468.37,5900],["2013-09-19",1419.43,1468.37,1419.43,1468.37,3650],["2013-09-20",1541.79,1541.79,1468.37,1468.37,3300],["2013-09-23",1468.37,1480.61,1468.37,1468.37,5913],["2013-09-24",1480.61,1480.61,1468.37,1480.61,666],["2013-09-25",1480.61,1480.61,1480.61,1480.61,0],["2013-09-26",1468.37,1468.37,1468.37,1468.37,3300],["2013-09-27",1468.37,1480.61,1468.37,1468.37,6400],["2013-09-30",1468.37,1492.84,1468.37,1492.84,4900],["2013-10-01",1492.84,1492.84,1492.84,1492.84,0],["2013-10-02",1529.55,1590.74,1529.55,1590.74,5000],["2013-10-03",1590.74,1651.92,1590.74,1651.92,6200],["2013-10-04",1651.92,1651.92,1651.92,1651.92,0],["2013-10-07",1554.03,1554.03,1554.03,1554.03,300],["2013-10-08",1554.03,1554.03,1554.03,1554.03,0],["2013-10-09",1554.03,1554.03,1554.03,1554.03,1093],["2013-10-10",1554.03,1554.03,1554.03,1554.03,7],["2013-10-11",1529.55,1529.55,1529.55,1529.55,3600],["2013-10-14",1554.03,1554.03,1554.03,1554.03,500],["2013-10-15",1590.74,1590.74,1590.74,1590.74,1500],["2013-10-16",1590.74,1590.74,1590.74,1590.74,1300],["2013-10-17",1590.74,1590.74,1590.74,1590.74,500],["2013-10-18",1615.21,1651.92,1615.21,1651.92,2400],["2013-10-21",1627.45,1627.45,1627.45,1627.45,400],["2013-10-22",1627.45,1627.45,1627.45,1627.45,500],["2013-10-23",1590.74,1627.45,1590.74,1627.45,405],["2013-10-24",1578.5,1627.45,1578.5,1627.45,1600],["2013-10-25",1602.97,1602.97,1602.97,1602.97,200],["2013-10-28",1615.21,1627.45,1615.21,1627.45,1700],["2013-10-29",1566.26,1627.45,1566.26,1627.45,1700],["2013-10-30",1627.45,1639.68,1627.45,1639.68,3760],["2013-10-31",1615.21,1639.68,1615.21,1627.45,1140],["2013-11-01",1615.21,1615.21,1615.21,1615.21,500],["2013-11-04",1615.21,1615.21,1615.21,1615.21,0],["2013-11-05",1615.21,1627.45,1615.21,1627.45,3100],["2013-11-06",1627.45,1651.92,1627.45,1639.68,1000],["2013-11-07",1639.68,1651.92,1639.68,1639.68,3900],["2013-11-08",1651.92,1664.15,1651.92,1651.92,2400],["2013-11-11",1651.92,1651.92,1651.92,1651.92,10],["2013-11-12",1651.92,1664.15,1651.92,1664.15,1143],["2013-11-13",1664.15,1664.15,1664.15,1664.15,10],["2013-11-14",1664.15,1664.15,1664.15,1664.15,1000],["2013-11-15",1664.15,1664.15,1664.15,1664.15,100],["2013-11-18",1627.45,1627.45,1627.45,1627.45,12000],["2013-11-19",1651.92,1651.92,1627.45,1627.45,1700],["2013-11-20",1627.45,1651.92,1627.45,1651.92,3725],["2013-11-21",1651.92,1651.92,1651.92,1651.92,1800],["2013-11-22",1651.92,1651.92,1651.92,1651.92,3500],["2013-11-25",1786.52,1786.52,1664.15,1664.15,7500],["2013-11-26",1664.15,1664.15,1664.15,1664.15,0],["2013-11-27",1664.15,1664.15,1664.15,1664.15,1200],["2013-11-28",1664.15,1664.15,1664.15,1664.15,3000],["2013-11-29",1651.92,1651.92,1651.92,1651.92,500],["2013-12-02",1651.92,1651.92,1651.92,1651.92,2385],["2013-12-03",1651.92,1664.15,1651.92,1664.15,1800],["2013-12-04",1664.15,1664.15,1664.15,1664.15,0],["2013-12-05",1664.15,1664.15,1664.15,1664.15,0],["2013-12-06",1676.39,1676.39,1651.92,1651.92,6200],["2013-12-09",1651.92,1651.92,1651.92,1651.92,0],["2013-12-10",1664.15,1664.15,1651.92,1664.15,4400],["2013-12-11",1664.15,1664.15,1651.92,1651.92,5400],["2013-12-12",1651.92,1651.92,1651.92,1651.92,100],["2013-12-13",1651.92,1651.92,1651.92,1651.92,0],["2013-12-16",1651.92,1651.92,1651.92,1651.92,200],["2013-12-17",1651.92,1774.28,1651.92,1676.39,1500],["2013-12-18",1676.39,1676.39,1676.39,1676.39,0],["2013-12-19",1676.39,1676.39,1676.39,1676.39,300],["2013-12-20",1688.63,1688.63,1651.92,1651.92,207],["2013-12-23",1651.92,1651.92,1651.92,1651.92,0],["2013-12-24",1651.92,1651.92,1651.92,1651.92,200],["2013-12-25",1651.92,1651.92,1651.92,1651.92,0],["2013-12-26",1651.92,1651.92,1651.92,1651.92,27],["2013-12-27",1651.92,1651.92,1651.92,1651.92,0],["2013-12-30",1688.63,1688.63,1688.63,1688.63,381],["2013-12-31",1847.7,1847.7,1847.7,1847.7,1019],["2014-01-02",1847.7,1847.7,1847.7,1847.7,55],["2014-01-03",1713.1,1762.05,1713.1,1762.05,4400],["2014-01-06",1847.7,1933.36,1847.7,1847.7,2208],["2014-01-07",1847.7,1847.7,1847.7,1847.7,27],["2014-01-08",1774.28,1835.46,1774.28,1835.46,300],["2014-01-09",1835.46,1835.46,1835.46,1835.46,3000],["2014-01-10",1835.46,1835.46,1835.46,1835.46,1080],["2014-01-13",1835.46,1835.46,1835.46,1835.46,10],["2014-01-14",1835.46,1835.46,1835.46,1835.46,0],["2014-01-15",1835.46,1835.46,1835.46,1835.46,100],["2014-01-16",1774.28,1835.46,1762.05,1835.46,6450],["2014-01-17",1835.46,1835.46,1835.46,1835.46,0],["2014-01-20",1835.46,1847.7,1835.46,1847.7,5405],["2014-01-21",1847.7,1847.7,1847.7,1847.7,9],["2014-01-22",1847.7,1847.7,1847.7,1847.7,41],["2014-01-23",1896.65,1896.65,1896.65,1896.65,2000],["2014-01-24",1774.28,1774.28,1774.28,1774.28,500],["2014-01-27",1835.46,1835.46,1835.46,1835.46,300],["2014-02-06",2019.01,2019.01,1957.83,1957.83,1200],["2014-02-07",1957.83,1957.83,1957.83,1957.83,0],["2014-02-10",1957.83,1957.83,1957.83,1957.83,100],["2014-02-11",1957.83,1957.83,1957.83,1957.83,0],["2014-02-12",2019.01,2080.19,2019.01,2080.19,300],["2014-02-13",2019.01,2080.19,2019.01,2080.19,1363],["2014-02-14",1994.54,1994.54,1994.54,1994.54,2000],["2014-02-17",1994.54,1994.54,1994.54,1994.54,7],["2014-02-18",2019.01,2190.32,2019.01,2190.32,25808],["2014-02-19",2178.08,2178.08,2178.08,2178.08,200],["2014-02-20",2178.08,2178.08,2178.08,2178.08,0],["2014-02-21",2080.19,2080.19,2080.19,2080.19,17717],["2014-02-24",2129.14,2214.79,2116.9,2214.79,27000],["2014-02-25",2251.5,2300.45,2239.27,2300.45,26722],["2014-02-26",2202.56,2202.56,2202.56,2202.56,700],["2014-02-27",2275.98,2275.98,2214.79,2214.79,300],["2014-02-28",2214.79,2227.03,2178.08,2190.32,1300],["2014-03-03",2190.32,2190.32,2153.61,2153.61,1200],["2014-03-04",2153.61,2190.32,2153.61,2153.61,4395],["2014-03-05",2153.61,2165.85,2153.61,2165.85,600],["2014-03-06",2190.32,2190.32,2190.32,2190.32,205],["2014-03-07",2190.32,2190.32,2190.32,2190.32,0],["2014-03-10",2190.32,2227.03,2190.32,2202.56,6000],["2014-03-11",2202.56,2214.79,2202.56,2202.56,6100],["2014-03-12",2202.56,2202.56,2202.56,2202.56,0],["2014-03-13",2141.38,2141.38,2141.38,2141.38,100],["2014-03-14",2202.56,2202.56,2202.56,2202.56,2600],["2014-03-17",2202.56,2202.56,2202.56,2202.56,2100],["2014-03-18",2214.79,2214.79,2214.79,2214.79,6000],["2014-03-19",2202.56,2202.56,2202.56,2202.56,2500],["2014-03-20",2202.56,2202.56,2202.56,2202.56,0],["2014-03-21",2202.56,2202.56,2202.56,2202.56,600],["2014-03-24",2202.56,2239.27,2202.56,2239.27,12000],["2014-03-25",2324.92,2324.92,2202.56,2202.56,1100],["2014-03-26",2202.56,2227.03,2202.56,2202.56,1300],["2014-03-27",2202.56,2202.56,2202.56,2202.56,3400],["2014-03-28",2202.56,2202.56,2202.56,2202.56,1800],["2014-03-31",2202.56,2202.56,2190.32,2202.56,1200],["2014-04-01",2178.08,2190.32,2178.08,2190.32,800],["2014-04-02",2178.08,2178.08,2178.08,2178.08,1500],["2014-04-03",2202.56,2202.56,2080.19,2080.19,700],["2014-04-04",2178.08,2178.08,2178.08,2178.08,532],["2014-04-07",2129.14,2165.85,2116.9,2129.14,5178],["2014-04-08",2129.14,2214.79,2129.14,2214.79,3700],["2014-04-10",2165.85,2165.85,2141.38,2141.38,2600],["2014-04-11",2129.14,2141.38,2129.14,2141.38,700],["2014-04-14",2141.38,2153.61,2141.38,2153.61,1061],["2014-04-15",2129.14,2129.14,2129.14,2129.14,1000],["2014-04-16",2129.14,2129.14,2129.14,2129.14,1000],["2014-04-17",2129.14,2129.14,2129.14,2129.14,39],["2014-04-18",2129.14,2129.14,2129.14,2129.14,0],["2014-04-21",2129.14,2129.14,2129.14,2129.14,100],["2014-04-22",2129.14,2129.14,2116.9,2129.14,7600],["2014-04-23",2129.14,2129.14,2129.14,2129.14,1200],["2014-04-24",2141.38,2141.38,2092.43,2141.38,1400],["2014-04-25",2116.9,2116.9,2116.9,2116.9,500],["2014-04-28",2129.14,2129.14,2080.19,2080.19,4300],["2014-04-29",2080.19,2080.19,2080.19,2080.19,500],["2014-05-05",2080.19,2080.19,2080.19,2080.19,0],["2014-05-06",1957.83,2092.43,1957.83,2092.43,4300],["2014-05-07",2092.43,2092.43,2092.43,2092.43,0],["2014-05-08",1957.83,1957.83,1945.59,1945.59,2600],["2014-05-09",1994.54,1994.54,1994.54,1994.54,1000],["2014-05-12",1957.83,1957.83,1945.59,1957.83,12300],["2014-05-13",1957.83,1957.83,1957.83,1957.83,5500],["2014-05-14",1957.83,1957.83,1957.83,1957.83,0],["2014-05-15",2141.38,2141.38,2141.38,2141.38,2500],["2014-05-16",1957.83,1957.83,1957.83,1957.83,2000],["2014-05-19",1774.28,1896.65,1774.28,1884.41,6549],["2014-05-20",1884.41,1884.41,1884.41,1884.41,100],["2014-05-21",1884.41,1896.65,1884.41,1896.65,700],["2014-05-22",1896.65,1896.65,1896.65,1896.65,4300],["2014-05-23",1896.65,1896.65,1896.65,1896.65,0],["2014-05-26",1896.65,1896.65,1896.65,1896.65,0],["2014-05-27",1896.65,1896.65,1896.65,1896.65,0],["2014-05-28",1957.83,1957.83,1957.83,1957.83,500],["2014-05-29",1957.83,1957.83,1957.83,1957.83,300],["2014-05-30",1957.83,1957.83,1957.83,1957.83,51],["2014-06-02",2019.01,2055.72,1957.83,1957.83,2000],["2014-06-03",2019.01,2067.96,2019.01,2055.72,5500],["2014-06-04",1896.65,1982.3,1896.65,1982.3,2500],["2014-06-05",2055.72,2067.96,1908.88,1994.54,3627],["2014-06-06",2067.96,2080.19,2019.01,2080.19,8700],["2014-06-09",2043.48,2104.67,2043.48,2067.96,700],["2014-06-10",1970.07,1994.54,1970.07,1994.54,1176],["2014-06-11",1994.54,1994.54,1994.54,1994.54,0],["2014-06-12",1908.88,2141.38,1908.88,2031.25,12800],["2014-06-13",2141.38,2141.38,1970.07,2031.25,4200],["2014-06-16",2031.25,2031.25,2031.25,2031.25,0],["2014-06-17",1970.07,1970.07,1970.07,1970.07,100],["2014-06-18",1970.07,1970.07,1970.07,1970.07,0],["2014-06-19",1786.52,1786.52,1786.52,1786.52,100],["2014-06-20",1957.83,1957.83,1921.12,1921.12,500],["2014-06-23",1835.46,2104.67,1835.46,2104.67,1500],["2014-06-24",1945.59,1945.59,1945.59,1945.59,100],["2014-06-25",1908.88,2129.14,1908.88,2129.14,15900],["2014-06-26",2129.14,2129.14,2129.14,2129.14,0],["2014-06-27",2129.14,2129.14,2129.14,2129.14,64],["2014-06-30",2324.92,2324.92,1994.54,2116.9,300],["2014-07-01",2116.9,2116.9,2116.9,2116.9,0],["2014-07-02",2116.9,2116.9,2116.9,2116.9,36],["2014-07-03",2116.9,2116.9,2116.9,2116.9,0],["2014-07-04",2312.69,2312.69,1994.54,2251.5,300],["2014-07-07",2251.5,2251.5,2251.5,2251.5,0],["2014-07-08",2251.5,2251.5,2251.5,2251.5,0],["2014-07-09",2312.69,2312.69,2312.69,2312.69,100],["2014-07-10",2312.69,2312.69,2312.69,2312.69,0],["2014-07-11",2312.69,2312.69,2312.69,2312.69,0],["2014-07-14",2373.87,2373.87,2251.5,2251.5,200],["2014-07-15",2251.5,2251.5,2251.5,2251.5,0],["2014-07-16",2202.56,2202.56,2202.56,2202.56,100],["2014-07-17",2080.19,2349.39,2080.19,2349.39,2500],["2014-07-18",2116.9,2116.9,2116.9,2116.9,600],["2014-07-21",2190.32,2190.32,2104.67,2190.32,5200],["2014-07-22",2129.14,2251.5,2092.43,2251.5,4200],["2014-07-23",2141.38,2251.5,2104.67,2251.5,3000],["2014-07-24",2380.16,2380.16,2380.16,2380.16,100],["2014-07-25",2251.5,2251.5,2200.04,2200.04,15000],["2014-07-28",2148.58,2148.58,2148.58,2148.58,300],["2014-07-29",2212.91,2212.91,2161.44,2161.44,1000],["2014-07-30",2161.44,2225.77,2161.44,2225.77,3000],["2014-07-31",2225.77,2225.77,2225.77,2225.77,0],["2014-08-01",2225.77,2225.77,2225.77,2225.77,1600],["2014-08-04",2225.77,2225.77,2225.77,2225.77,0],["2014-08-05",2328.7,2328.7,2174.31,2174.31,2700],["2014-08-06",2174.31,2174.31,2174.31,2174.31,100],["2014-08-07",2174.31,2174.31,2174.31,2174.31,0],["2014-08-08",2187.17,2225.77,2187.17,2225.77,3000],["2014-08-11",2225.77,2225.77,2225.77,2225.77,0],["2014-08-12",2225.77,2225.77,2225.77,2225.77,0],["2014-08-13",2225.77,2225.77,2225.77,2225.77,0],["2014-08-14",2225.77,2225.77,2187.17,2225.77,5700],["2014-08-15",2225.77,2225.77,2225.77,2225.77,0],["2014-08-18",2225.77,2225.77,2225.77,2225.77,0],["2014-08-19",2225.77,2225.77,2225.77,2225.77,0],["2014-08-20",2225.77,2225.77,2225.77,2225.77,0],["2014-08-21",2187.17,2200.04,2187.17,2200.04,300],["2014-08-22",2109.98,2200.04,2109.98,2200.04,1300],["2014-08-25",2200.04,2200.04,2200.04,2200.04,4200],["2014-08-26",2084.25,2187.17,2084.25,2187.17,312],["2014-08-27",2187.17,2187.17,2187.17,2187.17,1000],["2014-08-28",2161.44,2161.44,2161.44,2161.44,1600],["2014-08-29",2187.17,2187.17,2187.17,2187.17,500],["2014-09-03",2315.83,2315.83,2187.17,2187.17,7400],["2014-09-04",2187.17,2187.17,2187.17,2187.17,2000],["2014-09-05",2174.31,2174.31,2161.44,2161.44,4000],["2014-09-08",2174.31,2174.31,2174.31,2174.31,500],["2014-09-09",2174.31,2174.31,2135.71,2135.71,8600],["2014-09-10",2290.1,2290.1,2290.1,2290.1,2074],["2014-09-11",2290.1,2290.1,2290.1,2290.1,0],["2014-09-12",2290.1,2290.1,2290.1,2290.1,0],["2014-09-15",2290.1,2290.1,2290.1,2290.1,100],["2014-09-16",2290.1,2290.1,2290.1,2290.1,500],["2014-09-17",2508.82,2508.82,2290.1,2290.1,800],["2014-09-18",2290.1,2290.1,2277.23,2277.23,3400],["2014-09-19",2277.23,2277.23,2277.23,2277.23,1000],["2014-09-22",2328.7,2328.7,2315.83,2315.83,7500],["2014-09-23",2290.1,2534.55,2290.1,2534.55,6800],["2014-09-24",2302.97,2302.97,2290.1,2290.1,7300],["2014-09-25",2290.1,2290.1,2290.1,2290.1,0],["2014-09-26",2212.91,2354.43,2212.91,2354.43,1000],["2014-09-29",2354.43,2354.43,2354.43,2354.43,0],["2014-09-30",2354.43,2354.43,2354.43,2354.43,59],["2014-10-01",2354.43,2354.43,2341.56,2354.43,3500],["2014-10-02",2354.43,2354.43,2354.43,2354.43,100],["2014-10-03",2367.3,2367.3,2367.3,2367.3,3100],["2014-10-06",2354.43,2354.43,2354.43,2354.43,1938],["2014-10-07",2367.3,2393.03,2367.3,2367.3,1700],["2014-10-08",2380.16,2380.16,2354.43,2367.3,4581],["2014-10-09",2405.89,2405.89,2380.16,2380.16,1952],["2014-10-10",2380.16,2380.16,2380.16,2380.16,1000],["2014-10-13",2380.16,2380.16,2380.16,2380.16,1000],["2014-10-14",2444.49,2444.49,2444.49,2444.49,156],["2014-10-15",2624.61,2624.61,2624.61,2624.61,100],["2014-10-16",2367.3,2367.3,2367.3,2367.3,500],["2014-10-17",2315.83,2367.3,2315.83,2367.3,700],["2014-10-20",2367.3,2367.3,2367.3,2367.3,0],["2014-10-21",2367.3,2367.3,2367.3,2367.3,0],["2014-10-22",2354.43,2354.43,2315.83,2315.83,5100],["2014-10-23",2315.83,2315.83,2315.83,2315.83,98],["2014-10-24",2341.56,2380.16,2341.56,2380.16,3200],["2014-10-27",2380.16,2380.16,2380.16,2380.16,0],["2014-10-28",2380.16,2380.16,2380.16,2380.16,0],["2014-10-29",2367.3,2367.3,2367.3,2367.3,5900],["2014-10-30",2367.3,2367.3,2367.3,2367.3,0],["2014-10-31",2367.3,2367.3,2367.3,2367.3,1600],["2014-11-03",2367.3,2367.3,2367.3,2367.3,600],["2014-11-04",2444.49,2598.88,2444.49,2598.88,602],["2014-11-05",2444.49,2598.88,2380.16,2598.88,5500],["2014-11-06",2444.49,2560.28,2444.49,2560.28,200],["2014-11-07",2560.28,2560.28,2393.03,2393.03,200],["2014-11-10",2457.36,2457.36,2457.36,2457.36,200],["2014-11-11",2328.7,2444.49,2328.7,2444.49,1100],["2014-11-12",2444.49,2444.49,2444.49,2444.49,165],["2014-11-13",2444.49,2444.49,2444.49,2444.49,0],["2014-11-14",2380.16,2418.76,2380.16,2418.76,200],["2014-11-17",2418.76,2418.76,2393.03,2393.03,900],["2014-11-18",2393.03,2393.03,2393.03,2393.03,0],["2014-11-19",2393.03,2508.82,2393.03,2508.82,900],["2014-11-20",2508.82,2508.82,2508.82,2508.82,0],["2014-11-21",2508.82,2508.82,2508.82,2508.82,0],["2014-11-24",2341.56,2341.56,2341.56,2341.56,300],["2014-11-25",2341.56,2341.56,2341.56,2341.56,0],["2014-11-26",2341.56,2341.56,2341.56,2341.56,0],["2014-11-27",2354.43,2354.43,2354.43,2354.43,200],["2014-11-28",2354.43,2354.43,2354.43,2354.43,0],["2014-12-01",2354.43,2354.43,2354.43,2354.43,0],["2014-12-02",2470.22,2470.22,2470.22,2470.22,100],["2014-12-03",2315.83,2315.83,2315.83,2315.83,3200],["2014-12-04",2315.83,2315.83,2315.83,2315.83,0],["2014-12-05",2431.62,2431.62,2431.62,2431.62,30300],["2014-12-08",2431.62,2431.62,2431.62,2431.62,35],["2014-12-09",2431.62,2431.62,2431.62,2431.62,0],["2014-12-10",2405.89,2405.89,2341.56,2354.43,2300],["2014-12-11",2354.43,2354.43,2354.43,2354.43,0],["2014-12-12",2367.3,2380.16,2367.3,2380.16,3100],["2014-12-15",2380.16,2380.16,2380.16,2380.16,0],["2014-12-16",2380.16,2380.16,2380.16,2380.16,1500],["2014-12-17",2354.43,2367.3,2354.43,2354.43,4000],["2014-12-18",2354.43,2354.43,2354.43,2354.43,0],["2014-12-19",2354.43,2354.43,2341.56,2354.43,8457],["2014-12-22",2470.22,2470.22,2470.22,2470.22,143],["2014-12-23",2470.22,2470.22,2470.22,2470.22,0],["2014-12-24",2470.22,2470.22,2470.22,2470.22,42],["2014-12-25",2470.22,2470.22,2470.22,2470.22,0],["2014-12-26",2470.22,2470.22,2470.22,2470.22,26100],["2014-12-29",2380.16,2380.16,2380.16,2380.16,1142],["2014-12-30",2380.16,2380.16,2380.16,2380.16,0],["2014-12-31",2431.62,2431.62,2431.62,2431.62,258],["2015-01-05",2431.62,2431.62,2431.62,2431.62,0],["2015-01-06",2431.62,2431.62,2431.62,2431.62,0],["2015-01-07",2431.62,2431.62,2431.62,2431.62,68],["2015-01-08",2431.62,2431.62,2431.62,2431.62,0],["2015-01-09",2354.43,2354.43,2354.43,2354.43,100],["2015-01-12",2354.43,2354.43,2354.43,2354.43,100],["2015-01-13",2367.3,2380.16,2367.3,2380.16,932],["2015-01-14",2380.16,2393.03,2380.16,2393.03,1500],["2015-01-15",2405.89,2431.62,2405.89,2431.62,500],["2015-01-16",2367.3,2367.3,2367.3,2367.3,100],["2015-01-19",2380.16,2380.16,2380.16,2380.16,1000],["2015-01-20",2380.16,2380.16,2380.16,2380.16,0],["2015-01-21",2393.03,2393.03,2393.03,2393.03,800],["2015-01-22",2418.76,2418.76,2418.76,2418.76,200],["2015-01-23",2418.76,2418.76,2418.76,2418.76,0],["2015-01-26",2418.76,2418.76,2418.76,2418.76,154],["2015-01-27",2418.76,2418.76,2418.76,2418.76,0],["2015-01-28",2418.76,2418.76,2418.76,2418.76,900],["2015-01-29",2418.76,2418.76,2418.76,2418.76,0],["2015-01-30",2418.76,2418.76,2418.76,2418.76,1700],["2015-02-02",2418.76,2418.76,2418.76,2418.76,2500],["2015-02-03",2418.76,2418.76,2418.76,2418.76,0],["2015-02-04",2418.76,2418.76,2418.76,2418.76,1000],["2015-02-05",2444.49,2444.49,2418.76,2418.76,1700],["2015-02-06",2418.76,2418.76,2418.76,2418.76,200],["2015-02-09",2418.76,2418.76,2418.76,2418.76,1000],["2015-02-10",2444.49,2444.49,2444.49,2444.49,1630],["2015-02-11",2444.49,2444.49,2444.49,2444.49,0],["2015-02-12",2444.49,2444.49,2444.49,2444.49,0],["2015-02-13",2444.49,2444.49,2444.49,2444.49,400],["2015-02-24",2573.15,2573.15,2573.15,2573.15,100],["2015-02-25",2573.15,2573.15,2573.15,2573.15,0],["2015-02-26",2508.82,2701.8,2508.82,2701.8,400],["2015-02-27",2701.8,2701.8,2701.8,2701.8,0],["2015-03-02",2573.15,2573.15,2573.15,2573.15,100],["2015-03-03",2573.15,2573.15,2573.15,2573.15,4500],["2015-03-04",2701.8,2701.8,2701.8,2701.8,100],["2015-03-05",2701.8,2701.8,2701.8,2701.8,100],["2015-03-06",2701.8,2701.8,2701.8,2701.8,0],["2015-03-09",2701.8,2701.8,2701.8,2701.8,0],["2015-03-10",2701.8,2701.8,2701.8,2701.8,0],["2015-03-11",2701.8,2701.8,2701.8,2701.8,0],["2015-03-12",2701.8,2701.8,2701.8,2701.8,16],["2015-03-13",2701.8,2701.8,2701.8,2701.8,0],["2015-03-16",2701.8,2701.8,2701.8,2701.8,0],["2015-03-17",2701.8,2701.8,2701.8,2701.8,0],["2015-03-18",2701.8,2701.8,2701.8,2701.8,0],["2015-03-19",2701.8,2701.8,2701.8,2701.8,13900],["2015-03-20",2573.15,2573.15,2573.15,2573.15,400],["2015-03-23",2573.15,2573.15,2573.15,2573.15,0],["2015-03-24",2444.49,2444.49,2444.49,2444.49,9100],["2015-03-25",2444.49,2444.49,2444.49,2444.49,1000],["2015-03-26",2444.49,2444.49,2444.49,2444.49,0],["2015-03-27",2444.49,2444.49,2444.49,2444.49,0],["2015-03-30",2444.49,2444.49,2444.49,2444.49,0],["2015-03-31",2315.83,2315.83,2315.83,2315.83,1100],["2015-04-01",2380.16,2380.16,2380.16,2380.16,3500],["2015-04-02",2380.16,2380.16,2380.16,2380.16,1000],["2015-04-03",2380.16,2380.16,2380.16,2380.16,300],["2015-04-06",2444.49,2444.49,2444.49,2444.49,26000],["2015-04-07",2444.49,2444.49,2444.49,2444.49,0],["2015-04-08",2444.49,2444.49,2444.49,2444.49,0],["2015-04-09",2508.82,2547.42,2508.82,2547.42,5371],["2015-04-10",2444.49,2444.49,2444.49,2444.49,1300],["2015-04-13",2393.03,2393.03,2290.1,2393.03,7100],["2015-04-14",2315.83,2315.83,2315.83,2315.83,4500],["2015-04-15",2315.83,2380.16,2315.83,2380.16,8500],["2015-04-16",2508.82,2508.82,2328.7,2328.7,3529],["2015-04-17",2328.7,2328.7,2328.7,2328.7,0],["2015-04-20",2328.7,2328.7,2328.7,2328.7,0],["2015-04-21",2328.7,2328.7,2328.7,2328.7,0],["2015-04-22",2328.7,2354.43,2328.7,2354.43,600],["2015-04-23",2418.76,2418.76,2418.76,2418.76,25000],["2015-04-24",2418.76,2418.76,2418.76,2418.76,1100],["2015-04-27",2418.76,2444.49,2418.76,2444.49,5600],["2015-05-04",2315.83,2380.16,2315.83,2380.16,1319],["2015-05-05",2380.16,2380.16,2380.16,2380.16,0],["2015-05-06",2251.5,2380.16,2251.5,2380.16,1497],["2015-05-07",2380.16,2380.16,2380.16,2380.16,0],["2015-05-08",2380.16,2380.16,2380.16,2380.16,0],["2015-05-11",2315.83,2354.43,2315.83,2354.43,3100],["2015-05-12",2431.62,2431.62,2431.62,2431.62,900],["2015-05-13",2431.62,2431.62,2315.83,2367.3,5000],["2015-05-14",2367.3,2444.49,2328.7,2405.89,9100],["2015-05-15",2405.89,2444.49,2405.89,2444.49,200],["2015-05-18",2380.16,2380.16,2380.16,2380.16,500],["2015-05-19",2367.3,2444.49,2367.3,2444.49,1300],["2015-05-20",2380.16,2380.16,2380.16,2380.16,2000],["2015-05-21",2380.16,2380.16,2380.16,2380.16,0],["2015-05-22",2380.16,2380.16,2380.16,2380.16,0],["2015-05-25",2367.3,2367.3,2315.83,2315.83,3400],["2015-05-26",2431.62,2431.62,2315.83,2367.3,10024],["2015-05-27",2315.83,2354.43,2315.83,2354.43,4016],["2015-05-28",2315.83,2315.83,2315.83,2315.83,10900],["2015-05-29",2315.83,2354.43,2264.37,2302.97,10600],["2015-06-01",2315.83,2315.83,2315.83,2315.83,100],["2015-06-02",2315.83,2315.83,2315.83,2315.83,2000],["2015-06-03",2315.83,2315.83,2315.83,2315.83,3900],["2015-06-04",2315.83,2315.83,2315.83,2315.83,700],["2015-06-05",2315.83,2315.83,2315.83,2315.83,368],["2015-06-08",2315.83,2328.7,2315.83,2328.7,1000],["2015-06-09",2315.83,2380.16,2302.97,2341.56,7200],["2015-06-10",2341.56,2380.16,2315.83,2380.16,32000],["2015-06-11",2380.16,2380.16,2380.16,2380.16,0],["2015-06-12",2380.16,2573.15,2380.16,2573.15,3124],["2015-06-15",2380.16,2380.16,2380.16,2380.16,158],["2015-06-16",2380.16,2380.16,2380.16,2380.16,4800],["2015-06-17",2380.16,2380.16,2380.16,2380.16,200],["2015-06-18",2444.49,2444.49,2444.49,2444.49,100],["2015-06-19",2444.49,2470.22,2444.49,2470.22,1542],["2015-06-22",2470.22,2470.22,2470.22,2470.22,9],["2015-06-23",2470.22,2470.22,2470.22,2470.22,42],["2015-06-24",2380.16,2405.89,2380.16,2405.89,519],["2015-06-25",2405.89,2405.89,2405.89,2405.89,2000],["2015-06-26",2489.82,2489.82,2489.82,2489.82,100],["2015-06-29",2377.92,2419.88,2377.92,2419.88,1031],["2015-06-30",2447.86,2447.86,2447.86,2447.86,276],["2015-07-01",2447.86,2447.86,2447.86,2447.86,10],["2015-07-02",2447.86,2447.86,2447.86,2447.86,0],["2015-07-03",2405.89,2405.89,2405.89,2405.89,100],["2015-07-06",2405.89,2405.89,2405.89,2405.89,0],["2015-07-07",2405.89,2405.89,2405.89,2405.89,10],["2015-07-08",2405.89,2405.89,2405.89,2405.89,0],["2015-07-09",2405.89,2405.89,2405.89,2405.89,0],["2015-07-10",2377.92,2377.92,2377.92,2377.92,1056],["2015-07-13",2377.92,2377.92,2363.93,2363.93,7000],["2015-07-14",2363.93,2489.82,2363.93,2489.82,35300],["2015-07-15",2489.82,2489.82,2489.82,2489.82,0],["2015-07-16",2489.82,2489.82,2489.82,2489.82,0],["2015-07-17",2419.88,2419.88,2405.89,2419.88,1614],["2015-07-20",2391.9,2391.9,2391.9,2391.9,100],["2015-07-21",2377.92,2377.92,2238.04,2377.92,20100],["2015-07-22",2307.98,2377.92,2307.98,2377.92,200],["2015-07-23",2377.92,2377.92,2377.92,2377.92,190],["2015-07-24",2377.92,2377.92,2377.92,2377.92,0],["2015-07-27",2377.92,2377.92,2377.92,2377.92,2500],["2015-07-28",2377.92,2377.92,2377.92,2377.92,0],["2015-07-29",2377.92,2377.92,2377.92,2377.92,157],["2015-07-30",2377.92,2377.92,2377.92,2377.92,700],["2015-07-31",2377.92,2377.92,2335.95,2335.95,2700],["2015-08-03",2335.95,2335.95,2335.95,2335.95,0],["2015-08-04",2363.93,2363.93,2335.95,2349.94,2000],["2015-08-05",2363.93,2363.93,2363.93,2363.93,1000],["2015-08-06",2363.93,2363.93,2363.93,2363.93,0],["2015-08-07",2363.93,2363.93,2363.93,2363.93,15000],["2015-08-10",2405.89,2405.89,2391.9,2391.9,200],["2015-08-11",2391.9,2391.9,2391.9,2391.9,0],["2015-08-12",2391.9,2391.9,2391.9,2391.9,0],["2015-08-13",2391.9,2391.9,2391.9,2391.9,0],["2015-08-14",2363.93,2363.93,2363.93,2363.93,1300],["2015-08-17",2363.93,2363.93,2363.93,2363.93,7800],["2015-08-18",2363.93,2363.93,2363.93,2363.93,1500],["2015-08-19",2363.93,2363.93,2363.93,2363.93,3000],["2015-08-20",2363.93,2363.93,2363.93,2363.93,0],["2015-08-21",2377.92,2377.92,2349.94,2349.94,7070],["2015-08-24",2307.98,2307.98,2238.04,2238.04,5000],["2015-08-25",2238.04,2238.04,2238.04,2238.04,50],["2015-08-26",2307.98,2307.98,2307.98,2307.98,100],["2015-08-27",2321.97,2321.97,2321.97,2321.97,200],["2015-08-28",2321.97,2321.97,2321.97,2321.97,0],["2015-08-31",2349.94,2349.94,2349.94,2349.94,200],["2015-09-01",2349.94,2349.94,2349.94,2349.94,0],["2015-09-03",2266.01,2266.01,2266.01,2266.01,100],["2015-09-04",2321.97,2321.97,2321.97,2321.97,1300],["2015-09-07",2321.97,2321.97,2321.97,2321.97,0],["2015-09-08",2377.92,2377.92,2377.92,2377.92,400],["2015-09-09",2531.78,2531.78,2377.92,2377.92,900],["2015-09-10",2377.92,2377.92,2377.92,2377.92,200],["2015-09-11",2377.92,2377.92,2377.92,2377.92,300],["2015-09-14",2377.92,2377.92,2377.92,2377.92,0],["2015-09-15",2377.92,2377.92,2377.92,2377.92,0],["2015-09-16",2377.92,2377.92,2377.92,2377.92,0],["2015-09-17",2377.92,2377.92,2377.92,2377.92,0],["2015-09-18",2377.92,2377.92,2377.92,2377.92,0],["2015-09-21",2377.92,2377.92,2377.92,2377.92,600],["2015-09-22",2377.92,2377.92,2377.92,2377.92,0],["2015-09-23",2307.98,2307.98,2307.98,2307.98,2000],["2015-09-24",2307.98,2307.98,2307.98,2307.98,0],["2015-09-25",2307.98,2307.98,2307.98,2307.98,66],["2015-09-28",2307.98,2307.98,2307.98,2307.98,0],["2015-09-29",2517.79,2517.79,2517.79,2517.79,1000],["2015-09-30",2377.92,2377.92,2377.92,2377.92,651],["2015-10-01",2377.92,2377.92,2377.92,2377.92,0],["2015-10-02",2377.92,2377.92,2377.92,2377.92,0],["2015-10-05",2391.9,2391.9,2391.9,2391.9,300],["2015-10-06",2391.9,2391.9,2391.9,2391.9,600],["2015-10-07",2419.88,2447.86,2419.88,2447.86,2510],["2015-10-08",2405.89,2405.89,2377.92,2377.92,1600],["2015-10-09",2419.88,2419.88,2419.88,2419.88,1000],["2015-10-12",2419.88,2419.88,2419.88,2419.88,0],["2015-10-13",2377.92,2377.92,2377.92,2377.92,900],["2015-10-14",2377.92,2377.92,2377.92,2377.92,0],["2015-10-15",2377.92,2377.92,2377.92,2377.92,0],["2015-10-16",2405.89,2447.86,2405.89,2447.86,1500],["2015-10-19",2447.86,2447.86,2447.86,2447.86,0],["2015-10-20",2447.86,2447.86,2447.86,2447.86,0],["2015-10-21",2447.86,2447.86,2447.86,2447.86,0],["2015-10-22",2461.84,2461.84,2461.84,2461.84,200],["2015-10-23",2447.86,2447.86,2447.86,2447.86,2000],["2015-10-26",2433.87,2433.87,2419.88,2419.88,546],["2015-10-27",2419.88,2419.88,2419.88,2419.88,800],["2015-10-28",2419.88,2447.86,2419.88,2447.86,15000],["2015-10-29",2447.86,2447.86,2447.86,2447.86,0],["2015-10-30",2447.86,2447.86,2447.86,2447.86,500],["2015-11-02",2377.92,2391.9,2377.92,2391.9,8500],["2015-11-03",2391.9,2433.87,2391.9,2419.88,2398],["2015-11-04",2419.88,2419.88,2419.88,2419.88,5],["2015-11-05",2419.88,2419.88,2419.88,2419.88,0],["2015-11-06",2377.92,2377.92,2377.92,2377.92,3200],["2015-11-09",2377.92,2377.92,2377.92,2377.92,0],["2015-11-10",2377.92,2377.92,2377.92,2377.92,0],["2015-11-11",2377.92,2377.92,2377.92,2377.92,0],["2015-11-12",2377.92,2377.92,2377.92,2377.92,0],["2015-11-13",2489.82,2503.81,2489.82,2503.81,2600],["2015-11-16",2503.81,2657.67,2503.81,2573.75,22100],["2015-11-17",2629.7,2629.7,2545.77,2545.77,7800],["2015-11-18",2615.71,2699.63,2615.71,2699.63,9826],["2015-11-19",2699.63,2699.63,2657.67,2657.67,2600],["2015-11-20",2657.67,2685.65,2657.67,2685.65,2550],["2015-11-23",2685.65,2685.65,2685.65,2685.65,0],["2015-11-24",2531.78,2531.78,2531.78,2531.78,400],["2015-11-25",2531.78,2531.78,2531.78,2531.78,0],["2015-11-26",2531.78,2531.78,2531.78,2531.78,2019],["2015-11-27",2531.78,2531.78,2531.78,2531.78,0],["2015-11-30",2587.73,2587.73,2517.79,2517.79,2200],["2015-12-01",2531.78,2531.78,2531.78,2531.78,1000],["2015-12-02",2531.78,2531.78,2531.78,2531.78,0],["2015-12-03",2447.86,2447.86,2447.86,2447.86,400],["2015-12-04",2447.86,2447.86,2447.86,2447.86,3],["2015-12-07",2573.75,2573.75,2573.75,2573.75,169],["2015-12-08",2629.7,2629.7,2629.7,2629.7,1000],["2015-12-09",2629.7,2629.7,2629.7,2629.7,0],["2015-12-10",2559.76,2559.76,2559.76,2559.76,1000],["2015-12-11",2559.76,2559.76,2559.76,2559.76,0],["2015-12-14",2559.76,2559.76,2559.76,2559.76,0],["2015-12-15",2559.76,2559.76,2559.76,2559.76,0],["2015-12-16",2559.76,2559.76,2559.76,2559.76,0],["2015-12-17",2573.75,2629.7,2573.75,2629.7,24672],["2015-12-18",2629.7,2629.7,2629.7,2629.7,0],["2015-12-21",2629.7,2629.7,2629.7,2629.7,0],["2015-12-22",2531.78,2531.78,2531.78,2531.78,2000],["2015-12-23",2531.78,2531.78,2531.78,2531.78,3000],["2015-12-24",2531.78,2531.78,2531.78,2531.78,0],["2015-12-25",2531.78,2531.78,2531.78,2531.78,0],["2015-12-28",2531.78,2531.78,2531.78,2531.78,0],["2015-12-29",2531.78,2531.78,2531.78,2531.78,0],["2015-12-30",2531.78,2531.78,2531.78,2531.78,10],["2015-12-31",2531.78,2531.78,2531.78,2531.78,9],["2016-01-04",2545.77,2643.68,2545.77,2643.68,1100],["2016-01-05",2643.68,2643.68,2643.68,2643.68,27],["2016-01-06",2587.73,2587.73,2573.75,2573.75,1300],["2016-01-07",2545.77,2545.77,2545.77,2545.77,3600],["2016-01-08",2629.7,2629.7,2629.7,2629.7,343],["2016-01-11",2629.7,2629.7,2629.7,2629.7,0],["2016-01-12",2629.7,2629.7,2629.7,2629.7,0],["2016-01-13",2559.76,2559.76,2545.77,2545.77,800],["2016-01-14",2517.79,2517.79,2517.79,2517.79,600],["2016-01-15",2545.77,2545.77,2545.77,2545.77,1300],["2016-01-18",2517.79,2531.78,2517.79,2531.78,5000],["2016-01-19",2531.78,2531.78,2517.79,2517.79,1876],["2016-01-20",2517.79,2517.79,2517.79,2517.79,0],["2016-01-21",2489.82,2601.72,2489.82,2601.72,7000],["2016-01-22",2601.72,2601.72,2601.72,2601.72,0],["2016-01-25",2601.72,2601.72,2601.72,2601.72,0],["2016-01-26",2587.73,2587.73,2587.73,2587.73,800],["2016-01-27",2587.73,2587.73,2587.73,2587.73,4200],["2016-01-28",2559.76,2559.76,2517.79,2517.79,1124],["2016-01-29",2531.78,2531.78,2531.78,2531.78,507],["2016-02-01",2587.73,2587.73,2587.73,2587.73,300],["2016-02-02",2531.78,2531.78,2517.79,2517.79,5000],["2016-02-03",2587.73,2587.73,2587.73,2587.73,1525],["2016-02-04",2587.73,2587.73,2587.73,2587.73,0],["2016-02-05",2587.73,2587.73,2587.73,2587.73,0],["2016-02-15",2545.77,2559.76,2517.79,2517.79,2700],["2016-02-16",2517.79,2517.79,2517.79,2517.79,3000],["2016-02-17",2517.79,2517.79,2517.79,2517.79,0],["2016-02-18",2517.79,2517.79,2517.79,2517.79,2000],["2016-02-19",2517.79,2517.79,2517.79,2517.79,0],["2016-02-22",2517.79,2517.79,2517.79,2517.79,100],["2016-02-23",2517.79,2517.79,2517.79,2517.79,0],["2016-02-24",2559.76,2559.76,2559.76,2559.76,200],["2016-02-25",2587.73,2587.73,2587.73,2587.73,200],["2016-02-26",2587.73,2587.73,2587.73,2587.73,0],["2016-02-29",2587.73,2601.72,2587.73,2601.72,5268],["2016-03-01",2601.72,2643.68,2601.72,2643.68,1300],["2016-03-02",2615.71,2629.7,2615.71,2629.7,1500],["2016-03-03",2629.7,2629.7,2629.7,2629.7,1100],["2016-03-04",2643.68,2657.67,2643.68,2657.67,3000],["2016-03-07",2685.65,2685.65,2657.67,2657.67,700],["2016-03-08",2727.61,2727.61,2601.72,2601.72,200],["2016-03-09",2601.72,2601.72,2601.72,2601.72,0],["2016-03-10",2601.72,2741.6,2601.72,2741.6,1500],["2016-03-11",2699.63,2741.6,2699.63,2741.6,1000],["2016-03-14",2741.6,2741.6,2741.6,2741.6,100],["2016-03-15",2601.72,2601.72,2601.72,2601.72,100],["2016-03-16",2657.67,2657.67,2657.67,2657.67,521],["2016-03-17",2699.63,2699.63,2699.63,2699.63,300],["2016-03-18",2657.67,2657.67,2657.67,2657.67,600],["2016-03-21",2657.67,2657.67,2657.67,2657.67,0],["2016-03-22",2657.67,2657.67,2657.67,2657.67,10],["2016-03-23",2657.67,2657.67,2657.67,2657.67,0],["2016-03-24",2657.67,2657.67,2657.67,2657.67,0],["2016-03-25",2657.67,2657.67,2657.67,2657.67,0],["2016-03-28",2657.67,2657.67,2657.67,2657.67,0],["2016-03-29",2587.73,2587.73,2587.73,2587.73,500],["2016-03-30",2587.73,2587.73,2587.73,2587.73,2000],["2016-03-31",2587.73,2587.73,2587.73,2587.73,5202],["2016-04-01",2587.73,2587.73,2587.73,2587.73,0],["2016-04-04",2587.73,2587.73,2587.73,2587.73,0],["2016-04-05",2601.72,2615.71,2601.72,2601.72,4600],["2016-04-06",2615.71,2839.51,2615.71,2811.54,9900],["2016-04-07",2867.49,3035.34,2867.49,3035.34,1900],["2016-04-08",3077.3,3147.24,3077.3,3147.24,6241],["2016-04-11",3147.24,3147.24,3147.24,3147.24,5100],["2016-04-12",3161.23,3161.23,3147.24,3147.24,8230],["2016-04-13",3161.23,3287.12,3161.23,3287.12,8907],["2016-04-14",3287.12,3287.12,3287.12,3287.12,19],["2016-04-15",3287.12,3287.12,3287.12,3287.12,3000],["2016-04-19",3287.12,3287.12,3217.18,3217.18,2500],["2016-04-20",3231.17,3287.12,3231.17,3287.12,4500],["2016-04-21",3287.12,3287.12,3287.12,3287.12,0],["2016-04-22",3287.12,3287.12,3287.12,3287.12,200],["2016-04-25",3287.12,3287.12,3287.12,3287.12,4121],["2016-04-26",3077.3,3217.18,3077.3,3217.18,1400],["2016-04-27",3217.18,3217.18,3217.18,3217.18,2100],["2016-04-28",3217.18,3217.18,3217.18,3217.18,0],["2016-04-29",3287.12,3287.12,3287.12,3287.12,2211],["2016-05-04",3287.12,3287.12,3287.12,3287.12,200],["2016-05-05",3175.22,3175.22,3147.24,3147.24,1500],["2016-05-06",3147.24,3147.24,3147.24,3147.24,100],["2016-05-09",3147.24,3147.24,3147.24,3147.24,1500],["2016-05-10",3147.24,3147.24,3147.24,3147.24,0],["2016-05-11",3147.24,3147.24,3147.24,3147.24,0],["2016-05-12",3287.12,3287.12,3287.12,3287.12,500],["2016-05-13",3147.24,3147.24,3147.24,3147.24,1000],["2016-05-16",3147.24,3147.24,3147.24,3147.24,0],["2016-05-17",3147.24,3147.24,3147.24,3147.24,0],["2016-05-18",3147.24,3147.24,3147.24,3147.24,0],["2016-05-19",3049.33,3049.33,3049.33,3049.33,2000],["2016-05-20",3049.33,3049.33,3049.33,3049.33,0],["2016-05-23",3147.24,3147.24,3077.3,3077.3,3000],["2016-05-24",3091.29,3091.29,3035.34,3035.34,6000],["2016-05-25",3077.3,3077.3,3035.34,3035.34,6000],["2016-05-26",3035.34,3035.34,3035.34,3035.34,0],["2016-05-27",3049.33,3049.33,3049.33,3049.33,1058],["2016-05-30",3049.33,3049.33,3049.33,3049.33,0],["2016-05-31",3287.12,3343.07,3287.12,3343.07,400],["2016-06-01",3077.3,3077.3,3035.34,3035.34,10000],["2016-06-02",3035.34,3035.34,3035.34,3035.34,0],["2016-06-03",3035.34,3035.34,3035.34,3035.34,0],["2016-06-06",3203.19,3203.19,3203.19,3203.19,100],["2016-06-07",3203.19,3203.19,3203.19,3203.19,0],["2016-06-08",3203.19,3203.19,3203.19,3203.19,25],["2016-06-09",3203.19,3203.19,3203.19,3203.19,50],["2016-06-10",3217.18,3217.18,3217.18,3217.18,6200],["2016-06-13",3217.18,3217.18,3217.18,3217.18,1000],["2016-06-14",3217.18,3217.18,3217.18,3217.18,0],["2016-06-15",3217.18,3231.17,3217.18,3231.17,820],["2016-06-16",3231.17,3231.17,3231.17,3231.17,24],["2016-06-17",3245.16,3245.16,3245.16,3245.16,100],["2016-06-20",3287.12,3287.12,3287.12,3287.12,100],["2016-06-21",3259.14,3259.14,3217.18,3217.18,5010],["2016-06-22",3231.17,3231.17,3231.17,3231.17,5183],["2016-06-23",3231.17,3231.17,3231.17,3231.17,500],["2016-06-24",3231.17,3231.17,3231.17,3231.17,47],["2016-06-27",3440.6,3440.6,3141.41,3141.41,4145],["2016-06-28",3216.21,3216.21,3216.21,3216.21,600],["2016-06-29",3216.21,3216.21,3216.21,3216.21,400],["2016-06-30",3216.21,3216.21,3216.21,3216.21,0],["2016-07-01",3261.09,3291.01,3261.09,3291.01,700],["2016-07-04",3305.96,3440.6,3305.96,3440.6,1300],["2016-07-05",3440.6,3440.6,3440.6,3440.6,300],["2016-07-06",3440.6,3440.6,3440.6,3440.6,5040],["2016-07-07",3515.39,3545.31,3515.39,3545.31,900],["2016-07-08",3545.31,3545.31,3545.31,3545.31,0],["2016-07-11",3545.31,3590.19,3545.31,3590.19,3200],["2016-07-12",3440.6,3440.6,3440.6,3440.6,1000],["2016-07-13",3440.6,3440.6,3440.6,3440.6,200],["2016-07-14",3440.6,3440.6,3440.6,3440.6,0],["2016-07-15",3440.6,3515.39,3440.6,3515.39,4900],["2016-07-18",3515.39,3545.31,3515.39,3545.31,800],["2016-07-19",3545.31,3545.31,3545.31,3545.31,0],["2016-07-20",3545.31,3545.31,3545.31,3545.31,0],["2016-07-21",3545.31,3545.31,3545.31,3545.31,2004],["2016-07-22",3365.8,3365.8,3365.8,3365.8,200],["2016-07-25",3380.76,3380.76,3380.76,3380.76,1147],["2016-07-26",3380.76,3380.76,3380.76,3380.76,0],["2016-07-27",3380.76,3380.76,3380.76,3380.76,0],["2016-07-28",3380.76,3380.76,3380.76,3380.76,1400],["2016-07-29",3410.68,3410.68,3410.68,3410.68,435],["2016-08-01",3440.6,3440.6,3410.68,3410.68,2110],["2016-08-02",3440.6,3440.6,3440.6,3440.6,2010],["2016-08-03",3440.6,3440.6,3440.6,3440.6,1000],["2016-08-04",3440.6,3440.6,3440.6,3440.6,0],["2016-08-05",3380.76,3380.76,3380.76,3380.76,1000],["2016-08-08",3380.76,3380.76,3380.76,3380.76,0],["2016-08-09",3440.6,3440.6,3440.6,3440.6,500],["2016-08-10",3440.6,3440.6,3440.6,3440.6,0],["2016-08-11",3410.68,3410.68,3410.68,3410.68,200],["2016-08-12",3410.68,3410.68,3410.68,3410.68,0],["2016-08-15",3440.6,3440.6,3440.6,3440.6,500],["2016-08-16",3440.6,3440.6,3440.6,3440.6,0],["2016-08-17",3440.6,3440.6,3440.6,3440.6,0],["2016-08-18",3440.6,3440.6,3440.6,3440.6,0],["2016-08-19",3440.6,3500.43,3440.6,3500.43,7000],["2016-08-22",3425.64,3425.64,3425.64,3425.64,168],["2016-08-23",3425.64,3425.64,3425.64,3425.64,0],["2016-08-24",3470.52,3515.39,3470.52,3515.39,4700],["2016-08-25",3515.39,3515.39,3515.39,3515.39,0],["2016-08-26",3515.39,3515.39,3515.39,3515.39,0],["2016-08-29",3515.39,3515.39,3515.39,3515.39,0],["2016-08-30",3515.39,3515.39,3515.39,3515.39,0],["2016-08-31",3515.39,3515.39,3515.39,3515.39,0],["2016-09-01",3515.39,3515.39,3515.39,3515.39,0],["2016-09-05",3515.39,3515.39,3515.39,3515.39,0],["2016-09-06",3515.39,3515.39,3515.39,3515.39,0],["2016-09-07",3515.39,3515.39,3515.39,3515.39,0],["2016-09-08",3515.39,3515.39,3515.39,3515.39,0],["2016-09-09",3515.39,3515.39,3515.39,3515.39,0],["2016-09-12",3515.39,3515.39,3515.39,3515.39,68],["2016-09-13",3515.39,3515.39,3515.39,3515.39,0],["2016-09-14",3515.39,3515.39,3515.39,3515.39,0],["2016-09-15",3515.39,3515.39,3515.39,3515.39,0],["2016-09-16",3515.39,3530.35,3515.39,3530.35,3500],["2016-09-19",3530.35,3530.35,3530.35,3530.35,0],["2016-09-20",3530.35,3530.35,3530.35,3530.35,0],["2016-09-21",3530.35,3530.35,3530.35,3530.35,0],["2016-09-22",3231.17,3231.17,3231.17,3231.17,100],["2016-09-23",3350.84,3350.84,3350.84,3350.84,2500],["2016-09-26",3350.84,3350.84,3350.84,3350.84,0],["2016-09-27",3440.6,3679.94,3440.6,3679.94,5722],["2016-09-28",3380.76,3380.76,3380.76,3380.76,100],["2016-09-29",3709.86,3709.86,3709.86,3709.86,100],["2016-09-30",3709.86,3709.86,3709.86,3709.86,0],["2016-10-03",3739.78,3739.78,3739.78,3739.78,600],["2016-10-04",3739.78,3739.78,3739.78,3739.78,0],["2016-10-05",3739.78,3739.78,3739.78,3739.78,23],["2016-10-06",3739.78,3739.78,3739.78,3739.78,500],["2016-10-07",3739.78,3739.78,3739.78,3739.78,0],["2016-10-10",3575.23,3575.23,3575.23,3575.23,3100],["2016-10-11",3919.29,3919.29,3590.19,3919.29,7100],["2016-10-12",4293.27,4293.27,3964.17,3964.17,1000],["2016-10-13",3979.13,3979.13,3964.17,3964.17,513],["2016-10-14",3664.98,3904.33,3590.19,3904.33,2290],["2016-10-17",3635.07,3635.07,3635.07,3635.07,200],["2016-10-18",3635.07,3635.07,3635.07,3635.07,0],["2016-10-19",3739.78,3754.74,3739.78,3754.74,1200],["2016-10-20",3784.66,4009.04,3784.66,4009.04,5700],["2016-10-21",4009.04,4383.02,4009.04,4383.02,3600],["2016-10-24",4383.02,4383.02,4383.02,4383.02,3],["2016-10-25",4383.02,4383.02,4383.02,4383.02,0],["2016-10-26",4472.78,4487.74,4383.02,4383.02,5300],["2016-10-27",4368.06,4368.06,4368.06,4368.06,100],["2016-10-28",3949.21,3949.21,3949.21,3949.21,5713],["2016-10-31",4338.14,4338.14,4038.96,4038.96,3800],["2016-11-01",4412.94,4412.94,4188.55,4188.55,3116],["2016-11-02",4188.55,4188.55,4038.96,4038.96,3100],["2016-11-03",4038.96,4158.63,4038.96,4158.63,8400],["2016-11-04",4158.63,4188.55,4158.63,4173.59,4216],["2016-11-07",4173.59,4560.83,4173.59,4195.11,14500],["2016-11-08",4195.11,4195.11,4195.11,4195.11,0],["2016-11-09",4195.11,4195.11,4195.11,4195.11,4500],["2016-11-10",4087.54,4087.54,3979.97,3979.97,1500],["2016-11-11",3979.97,3979.97,3979.97,3979.97,1000],["2016-11-14",3979.97,3979.97,3979.97,3979.97,0],["2016-11-15",3979.97,3979.97,3979.97,3979.97,0],["2016-11-16",4087.54,4087.54,4087.54,4087.54,2600],["2016-11-17",4087.54,4087.54,4087.54,4087.54,0],["2016-11-18",4109.05,4109.05,4087.54,4087.54,5100],["2016-11-21",4087.54,4087.54,3872.41,3872.41,2000],["2016-11-22",3915.43,3915.43,3721.81,3721.81,1900],["2016-11-23",3721.81,3721.81,3721.81,3721.81,83],["2016-11-24",3657.27,3657.27,3614.25,3614.25,600],["2016-11-25",3614.25,3614.25,3614.25,3614.25,0],["2016-11-28",3614.25,3614.25,3614.25,3614.25,0],["2016-11-29",3614.25,3614.25,3614.25,3614.25,200],["2016-11-30",3614.25,3614.25,3614.25,3614.25,0],["2016-12-01",3850.89,3872.41,3850.89,3872.41,2000],["2016-12-02",3786.35,3786.35,3786.35,3786.35,200],["2016-12-05",3829.38,3850.89,3829.38,3850.89,3110],["2016-12-06",3893.92,3979.97,3893.92,3979.97,4100],["2016-12-07",3979.97,3979.97,3979.97,3979.97,0],["2016-12-08",3979.97,3979.97,3979.97,3979.97,0],["2016-12-09",3979.97,3979.97,3979.97,3979.97,0],["2016-12-12",3786.35,3872.41,3764.84,3872.41,8000],["2016-12-13",3872.41,3872.41,3872.41,3872.41,1000],["2016-12-14",3872.41,3872.41,3872.41,3872.41,5050],["2016-12-15",3872.41,3872.41,3872.41,3872.41,0],["2016-12-16",3979.97,3979.97,3979.97,3979.97,500],["2016-12-19",4001.49,4195.11,4001.49,4195.11,7360],["2016-12-20",4195.11,4195.11,4195.11,4195.11,2000],["2016-12-21",4259.65,4302.67,4259.65,4302.67,2600],["2016-12-22",4302.67,4302.67,4302.67,4302.67,0],["2016-12-23",4517.81,4517.81,4259.65,4259.65,500],["2016-12-26",4195.11,4195.11,4195.11,4195.11,1000],["2016-12-27",4517.81,4517.81,4259.65,4302.67,5117],["2016-12-28",4195.11,4195.11,4195.11,4195.11,2000],["2016-12-29",4195.11,4195.11,4195.11,4195.11,0],["2016-12-30",4410.24,4410.24,4410.24,4410.24,160],["2017-01-03",4646.89,4646.89,4302.67,4302.67,900],["2017-01-04",4302.67,4302.67,4302.67,4302.67,1020],["2017-01-05",4302.67,4302.67,4302.67,4302.67,0],["2017-01-06",4302.67,4302.67,4302.67,4302.67,1013],["2017-01-09",4302.67,4302.67,4281.16,4281.16,1200],["2017-01-10",4281.16,4281.16,4281.16,4281.16,20],["2017-01-11",4302.67,4474.78,4302.67,4367.21,6007],["2017-01-12",4474.78,4517.81,4388.73,4388.73,10000],["2017-01-13",4431.75,4453.27,4431.75,4453.27,680],["2017-01-16",4453.27,4453.27,4453.27,4453.27,0],["2017-01-17",4496.29,4560.83,4496.29,4560.83,3325],["2017-01-18",4560.83,4625.37,4560.83,4625.37,10120],["2017-01-19",4689.91,4689.91,4689.91,4689.91,4900],["2017-01-20",4689.91,4689.91,4625.37,4625.37,1100],["2017-01-23",4689.91,4840.51,4689.91,4840.51,3900],["2017-01-24",4840.51,4840.51,4840.51,4840.51,0],["2017-01-25",4818.99,4948.07,4818.99,4948.07,1000],["2017-02-02",4948.07,5141.7,4840.51,5141.7,17800],["2017-02-03",5141.7,5141.7,4862.02,4862.02,10125],["2017-02-06",4883.53,4905.05,4862.02,4862.02,9000],["2017-02-07",4926.56,5055.64,4926.56,4969.59,730],["2017-02-08",4969.59,4991.1,4969.59,4991.1,1300],["2017-02-09",5055.64,5077.16,5055.64,5077.16,2700],["2017-02-10",5098.67,5378.34,5098.67,5163.21,12700],["2017-02-13",5163.21,5270.78,5163.21,5270.78,5400],["2017-02-14",5163.21,5163.21,5163.21,5163.21,1000],["2017-02-15",5163.21,5163.21,5163.21,5163.21,300],["2017-02-16",5270.78,5378.34,5270.78,5270.78,3700],["2017-02-17",5270.78,5270.78,5098.67,5098.67,400],["2017-02-20",5098.67,5120.18,5098.67,5120.18,3300],["2017-02-21",5356.83,5378.34,5270.78,5270.78,4311],["2017-02-22",5270.78,5378.34,5270.78,5378.34,4300],["2017-02-23",5421.37,5550.45,5421.37,5528.94,2700],["2017-02-24",5593.48,5808.61,5593.48,5701.04,5900],["2017-02-27",6131.31,6131.31,6131.31,6131.31,110],["2017-02-28",5787.1,5894.66,5593.48,5894.66,7700],["2017-03-01",5636.5,5636.5,5636.5,5636.5,200],["2017-03-02",5894.66,5937.69,5808.61,5851.64,10100],["2017-03-03",5916.18,6109.8,5851.64,5851.64,3900],["2017-03-06",5894.66,5916.18,5894.66,5894.66,4001],["2017-03-07",6023.74,6023.74,6023.74,6023.74,400],["2017-03-08",5873.15,5873.15,5830.12,5830.12,2000],["2017-03-09",5873.15,5873.15,5851.64,5851.64,575],["2017-03-10",6002.23,6023.74,5959.2,6002.23,7500],["2017-03-13",6002.23,6002.23,6002.23,6002.23,70],["2017-03-14",6109.8,6109.8,5980.72,5980.72,1400],["2017-03-15",6002.23,6002.23,5980.72,5980.72,1500],["2017-03-16",5980.72,6131.31,5980.72,6131.31,18098],["2017-03-17",6131.31,6131.31,6131.31,6131.31,0],["2017-03-20",6131.31,6131.31,6131.31,6131.31,0],["2017-03-21",6152.82,6152.82,5937.69,6023.74,9242],["2017-03-22",6131.31,6238.88,6131.31,6131.31,7300],["2017-03-23",6131.31,6131.31,6131.31,6131.31,10],["2017-03-24",6131.31,6281.9,6131.31,6281.9,3900],["2017-03-27",6238.88,6238.88,6238.88,6238.88,100],["2017-03-28",6238.88,6238.88,6238.88,6238.88,106],["2017-03-29",6238.88,6238.88,6131.31,6238.88,7058],["2017-03-30",6195.85,6238.88,6195.85,6238.88,2500],["2017-03-31",6238.88,6238.88,6238.88,6238.88,700],["2017-04-03",6238.88,6238.88,6238.88,6238.88,8000],["2017-04-04",6238.88,6260.39,6238.88,6260.39,5082],["2017-04-05",6324.93,6324.93,6324.93,6324.93,500],["2017-04-07",6324.93,6324.93,6324.93,6324.93,5000],["2017-04-10",6324.93,6324.93,6324.93,6324.93,5000],["2017-04-11",6367.96,6367.96,6346.44,6346.44,4000],["2017-04-12",6367.96,6367.96,6367.96,6367.96,3000],["2017-04-13",6367.96,6389.47,6367.96,6367.96,5121],["2017-04-14",6324.93,6346.44,6324.93,6346.44,4480],["2017-04-17",6346.44,6346.44,6281.9,6346.44,18091],["2017-04-18",6346.44,6346.44,6346.44,6346.44,4400],["2017-04-19",6410.98,6410.98,6410.98,6410.98,3100],["2017-04-20",6410.98,6410.98,6410.98,6410.98,0],["2017-04-21",6389.47,6410.98,6389.47,6410.98,3000],["2017-04-24",6497.04,6497.04,6454.01,6454.01,7400],["2017-04-25",6454.01,6454.01,6454.01,6454.01,2543],["2017-04-26",6410.98,6410.98,6410.98,6410.98,35344],["2017-04-27",6410.98,6454.01,6410.98,6454.01,5603],["2017-04-28",6410.98,6454.01,6410.98,6410.98,5300],["2017-05-03",6346.44,6454.01,6346.44,6454.01,5002],["2017-05-04",6454.01,6454.01,6454.01,6454.01,100],["2017-05-05",6410.98,6410.98,6410.98,6410.98,3001],["2017-05-08",6346.44,6454.01,6346.44,6454.01,2500],["2017-05-09",6454.01,6454.01,6454.01,6454.01,6710],["2017-05-10",6454.01,6454.01,6454.01,6454.01,0],["2017-05-11",6454.01,6475.52,6454.01,6454.01,9600],["2017-05-12",6454.01,6475.52,6454.01,6475.52,11600],["2017-05-15",6475.52,6497.04,6454.01,6497.04,4101],["2017-05-16",6518.55,6540.06,6518.55,6540.06,1100],["2017-05-17",6497.04,6540.06,6497.04,6540.06,2918],["2017-05-18",6540.06,6540.06,6540.06,6540.06,87],["2017-05-19",6669.14,6669.14,6669.14,6669.14,2200],["2017-05-22",6669.14,6669.14,6669.14,6669.14,200],["2017-05-23",6669.14,6669.14,6669.14,6669.14,6032],["2017-05-24",6669.14,6712.17,6669.14,6712.17,2112],["2017-05-25",6712.17,6819.74,6712.17,6819.74,9930],["2017-05-26",6690.66,6755.2,6669.14,6755.2,5600],["2017-05-29",6669.14,6776.71,6669.14,6776.71,1335],["2017-05-30",6712.17,6712.17,6712.17,6712.17,2100],["2017-05-31",6712.17,6712.17,6712.17,6712.17,130],["2017-06-01",6712.17,6712.17,6712.17,6712.17,0],["2017-06-02",6712.17,6712.17,6712.17,6712.17,2200],["2017-06-05",6712.17,6712.17,6712.17,6712.17,0],["2017-06-06",6712.17,6712.17,6712.17,6712.17,2000],["2017-06-07",6776.71,6776.71,6733.68,6733.68,1500],["2017-06-08",6733.68,6862.76,6733.68,6862.76,4300],["2017-06-09",6884.28,6884.28,6884.28,6884.28,3900],["2017-06-12",6884.28,6884.28,6884.28,6884.28,100],["2017-06-13",6884.28,6884.28,6884.28,6884.28,0],["2017-06-14",7099.41,7120.93,6948.82,6948.82,1710],["2017-06-15",7206.98,7206.98,7206.98,7206.98,4600],["2017-06-16",7250.01,7422.11,7250.01,7422.11,4400],["2017-06-19",7422.11,7422.11,7314.55,7314.55,3200],["2017-06-20",7120.93,7314.55,7120.93,7314.55,1500],["2017-06-21",7314.55,7314.55,7314.55,7314.55,1300],["2017-06-22",7206.98,7314.55,7206.98,7314.55,2240],["2017-06-23",7314.55,7314.55,7314.55,7314.55,0],["2017-06-26",6884.28,6927.3,6884.28,6927.3,15200],["2017-06-27",7293.03,7293.03,7293.03,7293.03,100],["2017-06-28",7293.03,7293.03,7293.03,7293.03,4],["2017-06-29",7181.52,7293.03,7181.52,7293.03,400],["2017-06-30",7025.4,7025.4,7025.4,7025.4,2000],["2017-07-03",7293.03,7293.03,7293.03,7293.03,300],["2017-07-04",7293.03,7293.03,7293.03,7293.03,57],["2017-07-05",6690.86,6913.88,6690.86,6913.88,2308],["2017-07-06",6757.76,7092.31,6757.76,7092.31,1091],["2017-07-07",7092.31,7092.31,7092.31,7092.31,0],["2017-07-10",6913.88,6913.88,6824.67,6824.67,6440],["2017-07-11",6757.76,6846.98,6757.76,6846.98,3510],["2017-07-12",7315.33,7315.33,7315.33,7315.33,100],["2017-07-13",7315.33,7315.33,7315.33,7315.33,1500],["2017-07-14",7315.33,7315.33,7315.33,7315.33,0],["2017-07-17",7136.91,7136.91,7136.91,7136.91,700],["2017-07-18",7159.22,7159.22,7159.22,7159.22,1464],["2017-07-19",7159.22,7159.22,7159.22,7159.22,0],["2017-07-20",7159.22,7159.22,7159.22,7159.22,0],["2017-07-21",7248.43,7672.18,7248.43,7672.18,12500],["2017-07-24",7582.97,7582.97,7471.45,7471.45,15282],["2017-07-25",7248.43,7582.97,7248.43,7582.97,28545],["2017-07-26",7582.97,7582.97,7582.97,7582.97,1500],["2017-07-27",7582.97,7582.97,7582.97,7582.97,2800],["2017-07-28",7582.97,7582.97,7248.43,7404.55,5300],["2017-07-31",7493.76,7493.76,7471.45,7471.45,300],["2017-08-01",7359.94,7404.55,7337.64,7359.94,2431],["2017-08-02",7248.43,7248.43,7136.91,7226.12,3070],["2017-08-03",7359.94,7359.94,7025.4,7359.94,5400],["2017-08-04",7136.91,7226.12,7136.91,7226.12,3100],["2017-08-07",7136.91,7203.82,7114.61,7114.61,4100],["2017-08-08",7426.85,7426.85,7136.91,7136.91,500],["2017-08-09",7293.03,7293.03,6913.88,7226.12,8400],["2017-08-10",7315.33,7315.33,7315.33,7315.33,120],["2017-08-11",7315.33,7315.33,7315.33,7315.33,0],["2017-08-14",7315.33,7315.33,7315.33,7315.33,49],["2017-08-15",6913.88,7270.73,6913.88,7270.73,300],["2017-08-16",7025.4,7226.12,7025.4,7226.12,3000],["2017-08-17",6936.19,7203.82,6913.88,7203.82,7111],["2017-08-18",7203.82,7203.82,7203.82,7203.82,0],["2017-08-21",7203.82,7203.82,7203.82,7203.82,0],["2017-08-22",7025.4,7025.4,7025.4,7025.4,2800],["2017-08-23",6913.88,6913.88,6913.88,6913.88,7300],["2017-08-24",6690.86,6913.88,6690.86,6913.88,2800],["2017-08-25",6913.88,6958.49,6913.88,6958.49,1800],["2017-08-28",6958.49,6958.49,6958.49,6958.49,26],["2017-08-29",6913.88,6913.88,6913.88,6913.88,2719],["2017-08-30",6913.88,6913.88,6913.88,6913.88,0],["2017-08-31",6913.88,6913.88,6913.88,6913.88,0],["2017-09-01",6913.88,6913.88,6913.88,6913.88,0],["2017-09-05",6913.88,6913.88,6913.88,6913.88,0],["2017-09-06",6757.76,6757.76,6757.76,6757.76,3582],["2017-09-07",6757.76,6757.76,6735.46,6735.46,11400],["2017-09-08",6690.86,6690.86,6690.86,6690.86,9600],["2017-09-11",6802.37,6802.37,6579.34,6690.86,7300],["2017-09-12",6690.86,6690.86,6690.86,6690.86,2300],["2017-09-13",6690.86,6690.86,6579.34,6579.34,1300],["2017-09-14",6579.34,6579.34,6579.34,6579.34,200],["2017-09-15",6467.83,6846.98,6467.83,6846.98,800],["2017-09-18",6802.37,6802.37,6690.86,6690.86,1000],["2017-09-19",6690.86,6690.86,6690.86,6690.86,768],["2017-09-20",6646.25,6646.25,6646.25,6646.25,1500],["2017-09-21",6780.07,6780.07,6780.07,6780.07,300],["2017-09-22",6467.83,6690.86,6467.83,6690.86,3200],["2017-09-25",6690.86,6690.86,6690.86,6690.86,300],["2017-09-26",6690.86,6802.37,6690.86,6690.86,3100],["2017-09-27",6690.86,6802.37,6690.86,6802.37,2100],["2017-09-28",6802.37,6802.37,6802.37,6802.37,2000],["2017-09-29",6891.58,6913.88,6891.58,6913.88,1200],["2017-10-02",6690.86,6735.46,6690.86,6735.46,2000],["2017-10-03",6690.86,6735.46,6690.86,6735.46,8560],["2017-10-04",6735.46,6735.46,6735.46,6735.46,3],["2017-10-05",6690.86,6735.46,6690.86,6735.46,1200],["2017-10-06",6735.46,6735.46,6735.46,6735.46,10],["2017-10-09",6891.58,6958.49,6891.58,6958.49,11100],["2017-10-10",7136.91,7359.94,7136.91,7359.94,9829],["2017-10-11",7359.94,7359.94,7337.64,7337.64,9100],["2017-10-12",7337.64,7337.64,7337.64,7337.64,0],["2017-10-13",7337.64,7337.64,7337.64,7337.64,5000],["2017-10-16",7248.43,7248.43,7248.43,7248.43,240],["2017-10-17",7248.43,7248.43,7248.43,7248.43,200],["2017-10-18",7337.64,7337.64,7337.64,7337.64,500],["2017-10-19",7337.64,7337.64,7337.64,7337.64,2500],["2017-10-20",7337.64,7337.64,7337.64,7337.64,0],["2017-10-23",7248.43,7248.43,7025.4,7025.4,1405],["2017-10-24",7025.4,7025.4,7025.4,7025.4,0],["2017-10-25",7025.4,7025.4,7025.4,7025.4,5100],["2017-10-26",7025.4,7092.31,7025.4,7092.31,1500],["2017-10-27",7092.31,7092.31,7092.31,7092.31,2200],["2017-10-30",7092.31,7092.31,7092.31,7092.31,1700],["2017-10-31",7025.4,7092.31,7025.4,7092.31,9434],["2017-11-01",7092.31,7136.91,7092.31,7136.91,2100],["2017-11-02",7136.91,7136.91,7136.91,7136.91,9300],["2017-11-03",7136.91,7226.12,7136.91,7226.12,14100],["2017-11-06",7226.12,7337.64,7226.12,7337.64,2500],["2017-11-07",7136.91,7136.91,7136.91,7136.91,4200],["2017-11-08",7203.82,7203.82,7203.82,7203.82,1210],["2017-11-09",7203.82,7203.82,7136.91,7136.91,3300],["2017-11-10",7136.91,7181.52,7136.91,7181.52,3100],["2017-11-13",7181.52,7181.52,7181.52,7181.52,4100],["2017-11-14",7181.52,7181.52,7181.52,7181.52,4000],["2017-11-15",7181.52,7694.48,7181.52,7560.67,2134],["2017-11-16",7382.24,7382.24,7382.24,7382.24,137],["2017-11-17",7382.24,7404.55,7382.24,7404.55,5125],["2017-11-20",7404.55,7404.55,7359.94,7382.24,3134],["2017-11-21",7404.55,7404.55,7404.55,7404.55,1910],["2017-11-22",7315.33,7404.55,7315.33,7404.55,1230],["2017-11-23",7404.55,7404.55,7159.22,7404.55,1700],["2017-11-24",7404.55,7404.55,7159.22,7404.55,800],["2017-11-27",7404.55,7694.48,7404.55,7672.18,4600],["2017-11-28",7672.18,7672.18,7649.88,7672.18,2530],["2017-11-29",7788.78,7928.7,7788.78,7905.38,7210],["2017-11-30",7835.42,7835.42,7695.5,7695.5,1700],["2017-12-01",7695.5,7695.5,7695.5,7695.5,400],["2017-12-04",7695.5,7695.5,7695.5,7695.5,0],["2017-12-05",7695.5,7695.5,7695.5,7695.5,0],["2017-12-06",7695.5,7695.5,7695.5,7695.5,200],["2017-12-07",7229.11,7462.3,7229.11,7462.3,1500],["2017-12-08",7462.3,7462.3,7462.3,7462.3,0],["2017-12-11",7508.94,7648.86,7508.94,7508.94,4800],["2017-12-12",7485.62,7485.62,7462.3,7462.3,3500],["2017-12-13",7462.3,7462.3,7462.3,7462.3,0],["2017-12-14",7462.3,7695.5,7462.3,7695.5,1900],["2017-12-15",7695.5,7695.5,7578.9,7578.9,4150],["2017-12-18",7578.9,7578.9,7578.9,7578.9,0],["2017-12-19",7578.9,7578.9,7578.9,7578.9,2000],["2017-12-20",7578.9,7602.22,7462.3,7462.3,8500],["2017-12-21",7485.62,7485.62,7462.3,7462.3,1400],["2017-12-22",7462.3,7462.3,7462.3,7462.3,1000],["2017-12-25",7462.3,7462.3,7462.3,7462.3,110],["2017-12-26",7462.3,7462.3,7462.3,7462.3,700],["2017-12-27",7462.3,7462.3,7462.3,7462.3,0],["2017-12-28",7462.3,7578.9,7462.3,7578.9,1000],["2017-12-29",7695.5,7695.5,7695.5,7695.5,1000],["2018-01-02",7578.9,7578.9,7578.9,7578.9,2100],["2018-01-03",7578.9,7578.9,7555.58,7578.9,10500],["2018-01-04",7578.9,7578.9,7555.58,7578.9,11600],["2018-01-05",7578.9,7695.5,7578.9,7695.5,1110],["2018-01-08",7578.9,7578.9,7578.9,7578.9,1000],["2018-01-09",7578.9,7695.5,7578.9,7695.5,2012],["2018-01-10",7578.9,7695.5,7578.9,7695.5,2515],["2018-01-11",7695.5,7695.5,7695.5,7695.5,500],["2018-01-12",7695.5,7695.5,7695.5,7695.5,100],["2018-01-15",7695.5,7695.5,7695.5,7695.5,0],["2018-01-16",7695.5,8138.57,7695.5,8138.57,2540],["2018-01-17",8138.57,8138.57,8138.57,8138.57,0],["2018-01-18",8161.89,8395.09,8161.89,8395.09,4310],["2018-01-19",8395.09,8395.09,8395.09,8395.09,0],["2018-01-22",8651.61,9234.6,8651.61,9234.6,19900],["2018-01-23",10027.47,10027.47,9794.27,9794.27,2032],["2018-01-24",9794.27,9794.27,9794.27,9794.27,5000],["2018-01-25",9794.27,9794.27,9794.27,9794.27,100],["2018-01-26",9234.6,9631.04,9234.6,9631.04,4465],["2018-01-29",9374.52,9747.63,9374.52,9747.63,3900],["2018-01-30",9514.44,9514.44,9491.12,9491.12,30579],["2018-01-31",9491.12,9491.12,9491.12,9491.12,0],["2018-02-01",9747.63,9747.63,9747.63,9747.63,1500],["2018-02-02",9794.27,9817.59,9794.27,9817.59,3010],["2018-02-05",9817.59,9817.59,9561.08,9817.59,7200],["2018-02-06",9351.2,9794.27,9351.2,9794.27,1860],["2018-02-07",9770.95,9794.27,9770.95,9794.27,1800],["2018-02-08",9794.27,9794.27,9794.27,9794.27,0],["2018-02-09",9794.27,9794.27,9794.27,9794.27,1600],["2018-02-12",9840.91,10727.06,9840.91,10727.06,1820],["2018-02-13",10727.06,10727.06,10727.06,10727.06,0],["2018-02-21",10050.79,10050.79,10050.79,10050.79,100],["2018-02-22",10050.79,10050.79,10050.79,10050.79,125],["2018-02-23",9910.87,10097.43,9910.87,10027.47,482],["2018-02-26",10027.47,10727.06,10027.47,10727.06,700],["2018-02-27",10493.86,10960.26,10493.86,10960.26,1700],["2018-02-28",10960.26,10960.26,10960.26,10960.26,0],["2018-03-01",9934.19,11076.86,9934.19,11076.86,982],["2018-03-02",11076.86,11076.86,11076.86,11076.86,0],["2018-03-05",11076.86,11076.86,11076.86,11076.86,40],["2018-03-06",10960.26,10960.26,10960.26,10960.26,450],["2018-03-07",11613.21,11613.21,10144.07,10493.86,4778],["2018-03-08",10493.86,10493.86,10493.86,10493.86,30],["2018-03-09",10727.06,11310.05,10727.06,11310.05,270877],["2018-03-12",10773.7,11076.86,10727.06,10750.38,4300],["2018-03-13",10727.06,10727.06,10727.06,10727.06,3000],["2018-03-14",10703.74,10727.06,10703.74,10727.06,920],["2018-03-15",10703.74,10703.74,10703.74,10703.74,1000],["2018-03-16",10727.06,10727.06,10727.06,10727.06,600],["2018-03-19",11193.45,11426.65,10960.26,10960.26,10502],["2018-03-20",11426.65,11426.65,11193.45,11193.45,4092],["2018-03-21",11193.45,11426.65,11193.45,11193.45,2500],["2018-03-22",11193.45,11216.77,11193.45,11216.77,4500],["2018-03-23",11216.77,11216.77,11216.77,11216.77,2200],["2018-03-26",11216.77,11426.65,11216.77,11426.65,3929],["2018-03-27",12242.84,12242.84,11426.65,11543.25,4700],["2018-03-28",11893.05,12242.84,11776.45,12126.24,5600],["2018-03-29",11659.85,11659.85,11543.25,11659.85,6974],["2018-03-30",11543.25,11543.25,11426.65,11426.65,10200],["2018-04-02",11426.65,11426.65,11333.37,11333.37,4300],["2018-04-03",10843.66,11076.86,10843.66,11053.54,7400],["2018-04-04",11053.54,11310.05,11053.54,11310.05,12400],["2018-04-05",11193.45,12009.64,11193.45,12009.64,14200],["2018-04-06",11869.73,12009.64,11426.65,11426.65,8200],["2018-04-09",11146.82,11426.65,11146.82,11426.65,4400],["2018-04-10",11193.45,11426.65,11193.45,11193.45,2800],["2018-04-11",11263.41,11286.73,11240.09,11240.09,4200],["2018-04-12",11333.37,11659.85,11193.45,11310.05,12700],["2018-04-13",11310.05,11310.05,11310.05,11310.05,1300],["2018-04-16",11776.45,11776.45,11776.45,11776.45,100],["2018-04-17",11776.45,11776.45,11776.45,11776.45,0],["2018-04-18",11216.77,11659.85,11193.45,11216.77,5400],["2018-04-19",11263.41,11263.41,11263.41,11263.41,1000],["2018-04-20",12009.64,12009.64,11193.45,11473.29,500],["2018-04-23",11519.93,11519.93,11426.65,11426.65,3700],["2018-04-24",11426.65,11776.45,11426.65,11543.25,2300],["2018-04-26",11893.05,11893.05,11776.45,11776.45,700],["2018-04-27",11543.25,11659.85,11543.25,11566.57,3100],["2018-05-02",11566.57,11566.57,11566.57,11566.57,900],["2018-05-03",11426.65,11426.65,11193.45,11426.65,4000],["2018-05-04",11426.65,11426.65,11426.65,11426.65,1700],["2018-05-07",11426.65,11426.65,11426.65,11426.65,1000],["2018-05-08",11216.77,12009.64,11216.77,12009.64,200],["2018-05-09",11426.65,11659.85,11426.65,11659.85,900],["2018-05-10",11659.85,11659.85,11659.85,11659.85,300],["2018-05-11",11659.85,11659.85,11659.85,11659.85,0],["2018-05-14",11426.65,11426.65,11426.65,11426.65,3000],["2018-05-15",11426.65,11426.65,11426.65,11426.65,4000],["2018-05-16",11426.65,11426.65,11426.65,11426.65,100],["2018-05-17",11426.65,11426.65,11426.65,11426.65,0],["2018-05-18",11426.65,11426.65,11310.05,11426.65,2200],["2018-05-21",11426.65,11426.65,11426.65,11426.65,0],["2018-05-22",11426.65,11426.65,11426.65,11426.65,900],["2018-05-23",11426.65,11426.65,11426.65,11426.65,0],["2018-05-24",11193.45,11193.45,11193.45,11193.45,600],["2018-05-25",11193.45,11310.05,11193.45,11310.05,4700],["2018-05-28",11310.05,11310.05,11076.86,11076.86,2900],["2018-05-29",11076.86,11100.18,11076.86,11100.18,3600],["2018-05-30",11100.18,11100.18,11100.18,11100.18,100],["2018-05-31",10983.58,11076.86,10983.58,11076.86,200],["2018-06-01",11403.33,11636.53,11310.05,11310.05,1400],["2018-06-04",11426.65,11426.65,10283.99,10283.99,11900],["2018-06-05",10283.99,11193.45,10283.99,11193.45,7600],["2018-06-06",11193.45,11193.45,11193.45,11193.45,1900],["2018-06-07",11193.45,11193.45,11193.45,11193.45,2900],["2018-06-08",11193.45,11426.65,11193.45,11426.65,1100],["2018-06-11",10960.26,11193.45,10960.26,11193.45,2800],["2018-06-12",11193.45,11193.45,11193.45,11193.45,0],["2018-06-13",11193.45,11263.41,11193.45,11263.41,300],["2018-06-14",11310.05,11426.65,11310.05,11426.65,1000],["2018-06-15",11426.65,11426.65,11426.65,11426.65,0],["2018-06-18",11426.65,11426.65,11426.65,11426.65,100],["2018-06-19",10960.26,10960.26,10960.26,10960.26,900],["2018-06-20",10960.26,10960.26,10843.66,10960.26,4500],["2018-06-21",10960.26,10960.26,10960.26,10960.26,0],["2018-06-22",11083.41,11083.41,11083.41,11083.41,4600],["2018-06-25",11083.41,11083.41,11083.41,11083.41,1400],["2018-06-26",11280.45,11280.45,11280.45,11280.45,1000],["2018-06-27",11280.45,11280.45,11280.45,11280.45,0],["2018-06-28",11280.45,11329.7,11280.45,11329.7,2000],["2018-06-29",11329.7,11329.7,11329.7,11329.7,0],["2018-07-02",11206.56,11206.56,11206.56,11206.56,2000],["2018-07-03",11206.56,11206.56,11206.56,11206.56,0],["2018-07-04",11083.41,11083.41,10960.26,10960.26,4000],["2018-07-05",10837.11,10837.11,10837.11,10837.11,500],["2018-07-06",10960.26,10960.26,10837.11,10837.11,500],["2018-07-09",11083.41,11083.41,10861.74,10861.74,2500],["2018-07-10",10837.11,10837.11,10837.11,10837.11,200],["2018-07-11",10837.11,10837.11,10837.11,10837.11,500],["2018-07-12",10837.11,10837.11,10837.11,10837.11,800],["2018-07-13",10837.11,10837.11,10837.11,10837.11,500],["2018-07-16",10837.11,10837.11,10837.11,10837.11,2900],["2018-07-17",10837.11,10837.11,10837.11,10837.11,0],["2018-07-18",10861.74,10886.37,10861.74,10886.37,1100],["2018-07-19",10886.37,10886.37,10467.66,10467.66,5700],["2018-07-20",11083.41,11083.41,11083.41,11083.41,100],["2018-07-23",11329.7,11329.7,11329.7,11329.7,100],["2018-07-24",11329.7,11329.7,11329.7,11329.7,0],["2018-07-25",11329.7,11329.7,11329.7,11329.7,100],["2018-07-26",11329.7,11329.7,11329.7,11329.7,0],["2018-07-27",11083.41,11083.41,11083.41,11083.41,100],["2018-07-30",11083.41,11132.67,11083.41,11132.67,1500],["2018-07-31",11206.56,11206.56,11083.41,11083.41,2400],["2018-08-01",11083.41,11083.41,11083.41,11083.41,1700],["2018-08-02",10837.11,11083.41,10837.11,11083.41,700],["2018-08-03",11083.41,11083.41,11083.41,11083.41,1100],["2018-08-06",11083.41,11083.41,11083.41,11083.41,800],["2018-08-07",11083.41,11083.41,11083.41,11083.41,200],["2018-08-08",11083.41,11132.67,11083.41,11132.67,1500],["2018-08-09",11108.04,11108.04,11108.04,11108.04,1000],["2018-08-10",11108.04,11108.04,11108.04,11108.04,0],["2018-08-13",11083.41,11083.41,11083.41,11083.41,400],["2018-08-14",11329.7,11329.7,11329.7,11329.7,1000],["2018-08-15",11329.7,11329.7,11329.7,11329.7,0],["2018-08-16",11132.67,11132.67,11132.67,11132.67,500],["2018-08-17",11329.7,11329.7,11329.7,11329.7,300],["2018-08-20",11329.7,11329.7,11329.7,11329.7,0],["2018-08-21",11329.7,11329.7,11329.7,11329.7,0],["2018-08-22",10886.37,10886.37,10837.11,10837.11,2600],["2018-08-23",10837.11,10886.37,10837.11,10837.11,3000],["2018-08-24",10837.11,10837.11,10837.11,10837.11,0],["2018-08-27",10960.26,10960.26,10960.26,10960.26,17810],["2018-08-28",11083.41,11305.08,11083.41,11305.08,2100],["2018-08-29",11329.7,11329.7,11157.3,11181.93,3900],["2018-08-30",11157.3,11157.3,11132.67,11132.67,5200],["2018-08-31",11132.67,11132.67,11132.67,11132.67,1000],["2018-09-04",11132.67,11132.67,11132.67,11132.67,0],["2018-09-05",11132.67,11132.67,11132.67,11132.67,0],["2018-09-06",11132.67,11132.67,11132.67,11132.67,0],["2018-09-07",11329.7,11329.7,11329.7,11329.7,100],["2018-09-10",11206.56,11206.56,11206.56,11206.56,4000],["2018-09-11",11206.56,11206.56,11206.56,11206.56,100],["2018-09-12",11206.56,11206.56,11206.56,11206.56,0],["2018-09-13",11206.56,11206.56,11206.56,11206.56,5200],["2018-09-14",11206.56,11206.56,11206.56,11206.56,100],["2018-09-17",11206.56,11206.56,11206.56,11206.56,0],["2018-09-18",11231.19,11329.7,11231.19,11329.7,1500],["2018-09-19",11329.7,11329.7,11329.7,11329.7,0],["2018-09-20",11329.7,11329.7,11329.7,11329.7,2000],["2018-09-21",11329.7,11329.7,11329.7,11329.7,0],["2018-09-24",11452.85,11452.85,11452.85,11452.85,1400],["2018-09-25",11576.0,11576.0,11329.7,11354.33,2500],["2018-09-26",11354.33,11354.33,11354.33,11354.33,0],["2018-09-27",11206.56,11945.45,11206.56,11822.3,9400],["2018-09-28",12807.49,12807.49,12807.49,12807.49,1000],["2018-10-01",12068.6,12068.6,12068.6,12068.6,186],["2018-10-02",12068.6,12068.6,12068.6,12068.6,100],["2018-10-03",12068.6,12068.6,12068.6,12068.6,0],["2018-10-04",12364.16,12364.16,11452.85,11452.85,400],["2018-10-05",11699.15,11699.15,11699.15,11699.15,100],["2018-10-08",11699.15,12068.6,11231.19,12068.6,5100],["2018-10-09",12068.6,12068.6,12068.6,12068.6,52],["2018-10-10",12068.6,12068.6,12068.6,12068.6,0],["2018-10-11",11009.52,11083.41,10984.89,11009.52,8200],["2018-10-12",11822.3,11822.3,11822.3,11822.3,3700],["2018-10-15",11822.3,11822.3,11822.3,11822.3,4600],["2018-10-16",11773.04,11773.04,11699.15,11699.15,600],["2018-10-17",11699.15,11699.15,11699.15,11699.15,2100],["2018-10-18",11699.15,11699.15,11699.15,11699.15,400],["2018-10-19",11231.19,11699.15,11231.19,11576.0,400],["2018-10-22",11945.45,12314.9,11945.45,12314.9,5500],["2018-10-23",12314.9,12314.9,12314.9,12314.9,0],["2018-10-24",12068.6,12068.6,12068.6,12068.6,300],["2018-10-25",12068.6,12068.6,12068.6,12068.6,400],["2018-10-26",12068.6,12068.6,12068.6,12068.6,12600],["2018-10-29",12068.6,12068.6,12068.6,12068.6,0],["2018-10-30",11970.08,11970.08,11945.45,11945.45,6100],["2018-10-31",12561.19,12561.19,12191.75,12191.75,400],["2018-11-01",11945.45,12314.9,11699.15,12314.9,4300],["2018-11-02",11945.45,11945.45,11674.52,11699.15,5800],["2018-11-05",11699.15,11699.15,11699.15,11699.15,600],["2018-11-06",11699.15,11699.15,11699.15,11699.15,0],["2018-11-07",11699.15,11699.15,11699.15,11699.15,0],["2018-11-08",11822.3,11822.3,11822.3,11822.3,100],["2018-11-09",11748.41,11748.41,11748.41,11748.41,400],["2018-11-12",11625.26,11625.26,11600.63,11600.63,1800],["2018-11-13",11600.63,11600.63,11600.63,11600.63,0],["2018-11-14",11699.15,11699.15,11699.15,11699.15,300],["2018-11-15",11699.15,11699.15,11354.33,11354.33,400],["2018-11-16",11970.08,11970.08,11970.08,11970.08,100],["2018-11-19",11970.08,11970.08,11970.08,11970.08,0],["2018-11-20",11600.63,11773.04,11600.63,11773.04,200],["2018-11-21",11773.04,11773.04,11773.04,11773.04,100],["2018-11-22",11699.15,11699.15,11699.15,11699.15,300],["2018-11-23",12068.6,12068.6,12068.6,12068.6,1000],["2018-11-26",12068.6,12068.6,12068.6,12068.6,400],["2018-11-27",12068.6,12068.6,12068.6,12068.6,0],["2018-11-28",12068.6,12068.6,12068.6,12068.6,0],["2018-11-29",12117.86,12807.49,12117.86,12807.49,8900],["2018-11-30",12807.49,12807.49,12807.49,12807.49,0],["2018-12-03",12807.49,13053.79,12807.49,13053.79,4800],["2018-12-04",13053.79,13176.94,13053.79,13176.94,4600],["2018-12-05",13053.79,13176.94,13053.79,13176.94,4500],["2018-12-06",13176.94,13176.94,13176.94,13176.94,2000],["2018-12-07",13176.94,13176.94,13176.94,13176.94,500],["2018-12-10",13176.94,13176.94,13176.94,13176.94,1000],["2018-12-11",13176.94,13176.94,13176.94,13176.94,1500],["2018-12-12",13176.94,13176.94,13176.94,13176.94,0],["2018-12-13",13704.02,13704.02,13572.25,13572.25,4800],["2018-12-14",13572.25,13572.25,13572.25,13572.25,300],["2018-12-17",13572.25,13572.25,13572.25,13572.25,0],["2018-12-18",13572.25,13572.25,13572.25,13572.25,0],["2018-12-19",13176.94,13176.94,13176.94,13176.94,100],["2018-12-20",12649.86,13572.25,12649.86,13572.25,1100],["2018-12-21",13572.25,13572.25,13572.25,13572.25,0],["2018-12-24",13440.48,13440.48,13440.48,13440.48,400],["2018-12-25",13440.48,13440.48,13440.48,13440.48,0],["2018-12-26",13440.48,13440.48,13440.48,13440.48,0],["2018-12-27",13440.48,13440.48,13440.48,13440.48,0],["2018-12-28",13440.48,13440.48,13440.48,13440.48,900],["2019-01-02",13440.48,13440.48,13440.48,13440.48,0],["2019-01-03",13440.48,13440.48,13440.48,13440.48,0],["2019-01-04",13440.48,13440.48,13440.48,13440.48,2800],["2019-01-07",13440.48,13440.48,13203.29,13203.29,600],["2019-01-08",13282.35,13440.48,13282.35,13440.48,3100],["2019-01-09",13440.48,13440.48,12755.28,12755.28,3400],["2019-01-10",13203.29,13203.29,13203.29,13203.29,500],["2019-01-11",13203.29,13203.29,13203.29,13203.29,0],["2019-01-14",13203.29,13308.71,13203.29,13308.71,500],["2019-01-15",13176.94,13176.94,13176.94,13176.94,3000],["2019-01-16",13572.25,13572.25,13572.25,13572.25,2000],["2019-01-17",13572.25,13572.25,13572.25,13572.25,0],["2019-01-18",13572.25,13572.25,13572.25,13572.25,0],["2019-01-21",13572.25,13572.25,13572.25,13572.25,0],["2019-01-22",13440.48,13440.48,13440.48,13440.48,600],["2019-01-23",13440.48,13440.48,13440.48,13440.48,3500],["2019-01-24",13440.48,13440.48,13176.94,13440.48,3800],["2019-01-25",13440.48,13440.48,13440.48,13440.48,0],["2019-01-28",13440.48,13440.48,13440.48,13440.48,2600],["2019-01-29",13440.48,13440.48,13440.48,13440.48,1500],["2019-01-30",13440.48,13440.48,13176.94,13176.94,2300],["2019-01-31",13176.94,13176.94,13176.94,13176.94,0],["2019-02-01",13176.94,13176.94,13176.94,13176.94,0],["2019-02-11",13176.94,13176.94,13176.94,13176.94,0],["2019-02-12",13176.94,13203.29,13176.94,13203.29,200],["2019-02-13",13308.71,13308.71,13308.71,13308.71,3000],["2019-02-14",13308.71,13308.71,13308.71,13308.71,100],["2019-02-15",13440.48,13440.48,13440.48,13440.48,7900],["2019-02-18",13440.48,13440.48,13440.48,13440.48,100],["2019-02-19",13440.48,13440.48,13440.48,13440.48,0],["2019-02-20",13440.48,13440.48,13440.48,13440.48,0],["2019-02-21",13440.48,13440.48,13440.48,13440.48,500],["2019-02-22",13440.48,13440.48,13440.48,13440.48,0],["2019-02-25",13440.48,13440.48,13440.48,13440.48,0],["2019-02-26",13335.06,13335.06,13335.06,13335.06,4000],["2019-02-27",13335.06,13335.06,13335.06,13335.06,0],["2019-02-28",13335.06,13335.06,13335.06,13335.06,0],["2019-03-01",13335.06,13335.06,13335.06,13335.06,0],["2019-03-04",13440.48,13440.48,13440.48,13440.48,500],["2019-03-05",13440.48,13440.48,13440.48,13440.48,1000],["2019-03-06",13440.48,13440.48,13440.48,13440.48,1000],["2019-03-07",13440.48,13440.48,13440.48,13440.48,0],["2019-03-08",13440.48,13440.48,13440.48,13440.48,600],["2019-03-11",13440.48,13440.48,13440.48,13440.48,0],["2019-03-12",13704.02,13704.02,13704.02,13704.02,2200],["2019-03-13",13704.02,13704.02,13704.02,13704.02,0],["2019-03-14",13203.29,13704.02,13203.29,13704.02,17500],["2019-03-15",13704.02,13704.02,13704.02,13704.02,0],["2019-03-18",13704.02,13704.02,13704.02,13704.02,4300],["2019-03-19",13704.02,13704.02,13704.02,13704.02,1600],["2019-03-20",13704.02,13704.02,13704.02,13704.02,2000],["2019-03-21",13572.25,13704.02,13572.25,13704.02,4000],["2019-03-22",13704.02,13704.02,13704.02,13704.02,200],["2019-03-25",13704.02,13704.02,13704.02,13704.02,1400],["2019-03-26",13440.48,13440.48,13440.48,13440.48,700],["2019-03-27",13440.48,13440.48,13440.48,13440.48,12600],["2019-03-28",13440.48,13440.48,13440.48,13440.48,6000],["2019-03-29",13440.48,13440.48,13440.48,13440.48,3400],["2019-04-01",13440.48,13440.48,13440.48,13440.48,2100],["2019-04-02",13440.48,13440.48,13440.48,13440.48,2000],["2019-04-03",13440.48,13440.48,13440.48,13440.48,2000],["2019-04-04",13440.48,13440.48,13440.48,13440.48,1000],["2019-04-05",13440.48,13440.48,13440.48,13440.48,0],["2019-04-08",13440.48,13440.48,13440.48,13440.48,1800],["2019-04-09",13335.06,13387.77,13335.06,13361.42,7700],["2019-04-10",13440.48,13440.48,13440.48,13440.48,2600],["2019-04-11",13440.48,13440.48,13440.48,13440.48,6000],["2019-04-12",13440.48,13440.48,13440.48,13440.48,11500],["2019-04-16",13335.06,13335.06,13308.71,13335.06,5800],["2019-04-17",13440.48,13704.02,13387.77,13704.02,10700],["2019-04-18",13387.77,13387.77,13387.77,13387.77,19000],["2019-04-19",13387.77,13387.77,13387.77,13387.77,0],["2019-04-22",13387.77,13387.77,13387.77,13387.77,0],["2019-04-23",13387.77,13387.77,13387.77,13387.77,300],["2019-04-24",12913.4,13256.0,12913.4,13176.94,28100],["2019-04-25",13045.17,13176.94,12887.05,12966.11,12000],["2019-04-26",12966.11,12966.11,12860.69,12860.69,8200],["2019-05-02",12860.69,12860.69,12860.69,12860.69,0],["2019-05-03",12781.63,12781.63,12649.86,12649.86,5000],["2019-05-06",12649.86,12649.86,12649.86,12649.86,0],["2019-05-07",12649.86,12649.86,12597.15,12597.15,5200],["2019-05-08",12649.86,12649.86,12386.32,12386.32,4100],["2019-05-09",12386.32,12386.32,12386.32,12386.32,3900],["2019-05-10",12386.32,12386.32,12386.32,12386.32,0],["2019-05-13",12386.32,12386.32,12386.32,12386.32,0],["2019-05-14",12386.32,12518.09,12386.32,12518.09,2300],["2019-05-15",12518.09,12649.86,12518.09,12649.86,2000],["2019-05-16",13176.94,13176.94,12649.86,12649.86,3100],["2019-05-17",12649.86,12649.86,12649.86,12649.86,3000],["2019-05-20",12649.86,12649.86,12649.86,12649.86,0],["2019-05-21",12649.86,12649.86,12649.86,12649.86,4000],["2019-05-22",12649.86,12781.63,12649.86,12781.63,4300],["2019-05-23",12781.63,12781.63,12781.63,12781.63,1200],["2019-05-24",12781.63,12781.63,12781.63,12781.63,25300],["2019-05-27",12649.86,12649.86,12649.86,12649.86,9400],["2019-05-28",12649.86,12649.86,12649.86,12649.86,0],["2019-05-29",12781.63,12781.63,12781.63,12781.63,7600],["2019-05-30",12781.63,12781.63,12781.63,12781.63,0],["2019-05-31",12781.63,12781.63,12781.63,12781.63,20500],["2019-06-03",12781.63,12781.63,12649.86,12649.86,7000],["2019-06-04",12544.45,12597.15,12544.45,12597.15,4000],["2019-06-05",12597.15,12597.15,12597.15,12597.15,3000],["2019-06-06",12597.15,12597.15,12597.15,12597.15,0],["2019-06-07",12597.15,12649.86,12597.15,12649.86,11100],["2019-06-10",12623.51,12623.51,12623.51,12623.51,3500],["2019-06-11",12623.51,12623.51,12544.45,12544.45,13000],["2019-06-12",12544.45,12544.45,12518.09,12544.45,18000],["2019-06-13",12544.45,12544.45,12544.45,12544.45,16100],["2019-06-14",12518.09,12518.09,12518.09,12518.09,10500],["2019-06-17",12439.03,12439.03,12386.32,12386.32,6000],["2019-06-18",12386.32,12386.32,12386.32,12386.32,0],["2019-06-19",12386.32,12386.32,12386.32,12386.32,0],["2019-06-20",12386.32,12386.32,12386.32,12386.32,0],["2019-06-21",12386.32,12386.32,12386.32,12386.32,0],["2019-06-24",11896.31,11896.31,11896.31,11896.31,1000],["2019-06-25",11896.31,11896.31,11896.31,11896.31,1500],["2019-06-26",11896.31,11896.31,11896.31,11896.31,3200],["2019-06-27",11923.54,11923.54,11923.54,11923.54,1000],["2019-06-28",11841.87,11841.87,11841.87,11841.87,100],["2019-07-01",11841.87,11841.87,11841.87,11841.87,200],["2019-07-02",11841.87,11841.87,11841.87,11841.87,5000],["2019-07-03",11841.87,11841.87,11841.87,11841.87,0],["2019-07-04",11841.87,11841.87,11841.87,11841.87,0],["2019-07-05",11841.87,11841.87,11841.87,11841.87,100],["2019-07-08",11841.87,11841.87,11841.87,11841.87,0],["2019-07-09",11841.87,11841.87,11841.87,11841.87,0],["2019-07-10",11841.87,11841.87,11841.87,11841.87,0],["2019-07-11",11841.87,11841.87,11841.87,11841.87,0],["2019-07-12",11841.87,11841.87,11841.87,11841.87,0],["2019-07-15",11977.98,11977.98,11977.98,11977.98,100],["2019-07-16",11977.98,11977.98,11977.98,11977.98,0],["2019-07-17",11977.98,11977.98,11977.98,11977.98,0],["2019-07-18",11977.98,11977.98,11977.98,11977.98,0],["2019-07-19",11977.98,11977.98,11977.98,11977.98,700],["2019-07-22",11977.98,11977.98,11977.98,11977.98,2800],["2019-07-23",11923.54,11923.54,11923.54,11923.54,2500],["2019-07-24",11923.54,11923.54,11923.54,11923.54,0],["2019-07-25",11923.54,11923.54,11923.54,11923.54,100],["2019-07-26",11923.54,11923.54,11923.54,11923.54,0],["2019-07-29",11705.76,11705.76,11705.76,11705.76,10000],["2019-07-30",11705.76,11705.76,11705.76,11705.76,0],["2019-07-31",11705.76,11705.76,11705.76,11705.76,0],["2019-08-01",11705.76,11705.76,11705.76,11705.76,0],["2019-08-02",11705.76,11705.76,11705.76,11705.76,0],["2019-08-05",11705.76,11705.76,11705.76,11705.76,0],["2019-08-06",11705.76,11705.76,11705.76,11705.76,0],["2019-08-07",11025.19,11025.19,10889.08,10889.08,21000],["2019-08-08",10889.08,10889.08,10889.08,10889.08,500],["2019-08-09",11977.98,11977.98,11977.98,11977.98,1000],["2019-08-12",10889.08,10889.08,10889.08,10889.08,100],["2019-08-13",10208.51,10208.51,10208.51,10208.51,2000],["2019-08-14",10208.51,10208.51,10208.51,10208.51,0],["2019-08-15",10208.51,10208.51,10208.51,10208.51,0],["2019-08-16",10235.73,10616.85,10235.73,10616.85,1500],["2019-08-19",10616.85,10616.85,10616.85,10616.85,0],["2019-08-20",10752.96,10752.96,10752.96,10752.96,500],["2019-08-21",10752.96,10752.96,10752.96,10752.96,0],["2019-08-22",10752.96,11025.19,10752.96,11025.19,300],["2019-08-23",11025.19,11025.19,11025.19,11025.19,0],["2019-08-26",10889.08,10889.08,10889.08,10889.08,100],["2019-08-27",10616.85,10616.85,10616.85,10616.85,200],["2019-08-28",10889.08,10889.08,10616.85,10616.85,200],["2019-08-29",10616.85,10752.96,10616.85,10752.96,1200],["2019-08-30",10752.96,10752.96,10752.96,10752.96,0],["2019-09-03",10752.96,10752.96,10752.96,10752.96,0],["2019-09-04",10616.85,10616.85,10344.62,10616.85,1600],["2019-09-05",10616.85,10616.85,10616.85,10616.85,0],["2019-09-06",10344.62,10344.62,10344.62,10344.62,300],["2019-09-09",10344.62,10344.62,10344.62,10344.62,0],["2019-09-10",10889.08,10889.08,10344.62,10344.62,900],["2019-09-11",10344.62,10344.62,10344.62,10344.62,0],["2019-09-12",10344.62,10344.62,10344.62,10344.62,0],["2019-09-13",10371.84,10371.84,10371.84,10371.84,300],["2019-09-16",10208.51,10208.51,10072.39,10208.51,4800],["2019-09-17",10208.51,10208.51,10208.51,10208.51,100],["2019-09-18",10208.51,10208.51,10208.51,10208.51,0],["2019-09-19",10208.51,10208.51,10208.51,10208.51,0],["2019-09-20",10208.51,10208.51,10208.51,10208.51,0],["2019-09-23",10290.18,10290.18,10290.18,10290.18,10000],["2019-09-24",10480.73,10480.73,10480.73,10480.73,1300],["2019-09-25",10480.73,10480.73,10480.73,10480.73,0],["2019-09-26",10480.73,10480.73,10480.73,10480.73,0],["2019-09-27",10480.73,10480.73,10480.73,10480.73,0],["2019-09-30",10616.85,10616.85,10616.85,10616.85,2700],["2019-10-01",10889.08,10889.08,10752.96,10752.96,3100],["2019-10-02",10616.85,10616.85,10616.85,10616.85,4000],["2019-10-03",10752.96,10752.96,10616.85,10616.85,2500],["2019-10-04",10616.85,10616.85,10616.85,10616.85,2000],["2019-10-07",10616.85,10616.85,10616.85,10616.85,0],["2019-10-08",10616.85,10616.85,10616.85,10616.85,1000],["2019-10-09",10616.85,10889.08,10616.85,10889.08,2000],["2019-10-10",10889.08,11025.19,10616.85,10616.85,10700],["2019-10-11",10616.85,10616.85,10616.85,10616.85,0],["2019-10-14",10889.08,10889.08,10889.08,10889.08,9000],["2019-10-15",10889.08,11025.19,10889.08,10889.08,8100],["2019-10-16",11025.19,11025.19,11025.19,11025.19,3500],["2019-10-17",10752.96,10752.96,10752.96,10752.96,1600],["2019-10-18",10752.96,10752.96,10752.96,10752.96,0],["2019-10-21",10752.96,10752.96,10752.96,10752.96,0],["2019-10-22",10752.96,10752.96,10752.96,10752.96,0],["2019-10-23",10889.08,10889.08,10889.08,10889.08,100],["2019-10-24",10616.85,10616.85,10616.85,10616.85,1100],["2019-10-25",10616.85,10616.85,10616.85,10616.85,0],["2019-10-28",10616.85,10616.85,10616.85,10616.85,7900],["2019-10-29",10616.85,10616.85,10616.85,10616.85,0],["2019-10-30",10943.52,11678.53,10943.52,11678.53,400],["2019-10-31",11678.53,11678.53,11678.53,11678.53,0],["2019-11-01",11678.53,11678.53,11678.53,11678.53,0],["2019-11-04",10616.85,10616.85,10616.85,10616.85,200],["2019-11-05",10616.85,10616.85,10616.85,10616.85,0],["2019-11-06",10616.85,10616.85,10616.85,10616.85,0],["2019-11-07",10616.85,10616.85,10616.85,10616.85,0],["2019-11-08",10616.85,10616.85,10616.85,10616.85,0],["2019-11-11",10616.85,10616.85,10616.85,10616.85,0],["2019-11-12",10616.85,10616.85,10616.85,10616.85,0],["2019-11-13",10616.85,10616.85,10616.85,10616.85,0],["2019-11-14",10616.85,10616.85,10616.85,10616.85,0],["2019-11-15",10616.85,10616.85,10616.85,10616.85,0],["2019-11-18",10616.85,10616.85,10616.85,10616.85,0],["2019-11-19",10616.85,10616.85,10616.85,10616.85,0],["2019-11-20",10616.85,10616.85,10616.85,10616.85,0],["2019-11-21",10616.85,10616.85,10616.85,10616.85,0],["2019-11-22",10616.85,10616.85,10616.85,10616.85,0],["2019-11-25",10616.85,10616.85,10616.85,10616.85,0],["2019-11-26",10616.85,10616.85,10616.85,10616.85,0],["2019-11-27",10616.85,10616.85,10616.85,10616.85,0],["2019-11-28",10616.85,10616.85,10616.85,10616.85,0],["2019-11-29",10616.85,10616.85,10616.85,10616.85,0],["2019-12-02",10616.85,10616.85,10616.85,10616.85,0],["2019-12-03",10616.85,10616.85,10616.85,10616.85,0],["2019-12-04",10861.85,10861.85,10861.85,10861.85,16100],["2019-12-05",10861.85,10861.85,10861.85,10861.85,10000],["2019-12-06",10752.96,10752.96,10752.96,10752.96,2000],["2019-12-09",10861.85,10861.85,10861.85,10861.85,100],["2019-12-10",10861.85,10861.85,10861.85,10861.85,0],["2019-12-11",10861.85,10861.85,10861.85,10861.85,0],["2019-12-12",10889.08,10889.08,10889.08,10889.08,100],["2019-12-13",10889.08,10889.08,10889.08,10889.08,0],["2019-12-16",10747.66,10747.66,10747.66,10747.66,1000],["2019-12-17",10181.99,10181.99,10181.99,10181.99,500],["2019-12-18",10181.99,10181.99,10181.99,10181.99,0],["2019-12-19",10181.99,10181.99,10181.99,10181.99,0],["2019-12-20",10181.99,10181.99,10181.99,10181.99,0],["2019-12-23",10181.99,10181.99,10181.99,10181.99,0],["2019-12-24",10181.99,10181.99,10181.99,10181.99,0],["2019-12-25",10181.99,10181.99,10181.99,10181.99,2000],["2019-12-26",10181.99,10181.99,10181.99,10181.99,0],["2019-12-27",10181.99,10181.99,10181.99,10181.99,0],["2019-12-30",10181.99,10181.99,10181.99,10181.99,0],["2019-12-31",10181.99,10181.99,10181.99,10181.99,1200],["2020-01-02",10181.99,10181.99,10181.99,10181.99,0],["2020-01-03",10181.99,10181.99,10181.99,10181.99,0],["2020-01-06",10181.99,10181.99,10181.99,10181.99,100],["2020-01-07",10181.99,10181.99,10181.99,10181.99,0],["2020-01-08",10181.99,10181.99,10181.99,10181.99,0],["2020-01-09",10181.99,10181.99,10181.99,10181.99,0],["2020-01-10",10181.99,10181.99,10181.99,10181.99,0],["2020-01-13",10181.99,10181.99,10181.99,10181.99,3000],["2020-01-14",10181.99,10181.99,10181.99,10181.99,0],["2020-01-15",10181.99,10181.99,10181.99,10181.99,0],["2020-01-16",10181.99,10181.99,10181.99,10181.99,0],["2020-01-17",11030.49,11030.49,11030.49,11030.49,900],["2020-01-20",11030.49,11030.49,11030.49,11030.49,0],["2020-01-21",11030.49,11030.49,11030.49,11030.49,0],["2020-01-22",11030.49,11030.49,11030.49,11030.49,0],["2020-01-30",11030.49,11030.49,11030.49,11030.49,0],["2020-01-31",11030.49,11030.49,11030.49,11030.49,0],["2020-02-03",11030.49,11030.49,11030.49,11030.49,500],["2020-02-04",11030.49,11030.49,11030.49,11030.49,700],["2020-02-05",11030.49,11030.49,11030.49,11030.49,200],["2020-02-06",11030.49,11030.49,11030.49,11030.49,3000],["2020-02-07",11030.49,11030.49,11030.49,11030.49,0],["2020-02-10",11030.49,11030.49,11030.49,11030.49,0],["2020-02-11",11030.49,11030.49,11030.49,11030.49,0],["2020-02-12",11030.49,11030.49,11030.49,11030.49,300],["2020-02-13",11030.49,11030.49,11030.49,11030.49,0],["2020-02-14",11030.49,11030.49,11030.49,11030.49,0],["2020-02-17",11030.49,11030.49,11030.49,11030.49,0],["2020-02-18",11030.49,11030.49,11030.49,11030.49,0],["2020-02-19",11030.49,11030.49,11030.49,11030.49,2000],["2020-02-20",11030.49,11030.49,11030.49,11030.49,0],["2020-02-21",11030.49,11030.49,11030.49,11030.49,0],["2020-02-24",11030.49,11030.49,11030.49,11030.49,0],["2020-02-25",11030.49,11030.49,11030.49,11030.49,0],["2020-02-26",11030.49,11030.49,11030.49,11030.49,0],["2020-02-27",11030.49,11030.49,11030.49,11030.49,0],["2020-02-28",11030.49,11030.49,11030.49,11030.49,0],["2020-03-02",11030.49,11030.49,11030.49,11030.49,0],["2020-03-03",11030.49,11030.49,11030.49,11030.49,0],["2020-03-04",11030.49,11030.49,11030.49,11030.49,0],["2020-03-05",11030.49,11030.49,11030.49,11030.49,2800],["2020-03-06",11030.49,11030.49,11030.49,11030.49,1000],["2020-03-09",11030.49,11030.49,11030.49,11030.49,1200],["2020-03-10",11030.49,11030.49,11030.49,11030.49,0],["2020-03-11",11030.49,11030.49,11030.49,11030.49,0],["2020-03-12",11030.49,11030.49,11030.49,11030.49,0],["2020-03-13",11030.49,11030.49,11030.49,11030.49,0],["2020-03-16",11030.49,11030.49,11030.49,11030.49,0],["2020-03-17",11030.49,11030.49,11030.49,11030.49,0],["2020-03-18",11030.49,11030.49,11030.49,11030.49,0],["2020-03-19",10464.83,10464.83,10464.83,10464.83,6200],["2020-03-20",10464.83,10464.83,10464.83,10464.83,0],["2020-03-23",10464.83,10464.83,10464.83,10464.83,0],["2020-03-24",10464.83,10464.83,10464.83,10464.83,0],["2020-03-25",10464.83,10464.83,10464.83,10464.83,0],["2020-03-26",10464.83,10464.83,10464.83,10464.83,0],["2020-03-27",10464.83,10464.83,10464.83,10464.83,0],["2020-03-30",10464.83,10464.83,10464.83,10464.83,0],["2020-03-31",10464.83,10464.83,10464.83,10464.83,700],["2020-04-01",10464.83,10464.83,10464.83,10464.83,0],["2020-04-03",10464.83,10464.83,10464.83,10464.83,0],["2020-04-06",11313.32,11313.32,11030.49,11030.49,600],["2020-04-07",11030.49,11030.49,11030.49,11030.49,0],["2020-04-08",11030.49,11030.49,11030.49,11030.49,0],["2020-04-09",11030.49,11030.49,11030.49,11030.49,0],["2020-04-10",11030.49,11030.49,11030.49,11030.49,0],["2020-04-13",11313.32,11313.32,10464.83,10464.83,200],["2020-04-14",10464.83,10464.83,10464.83,10464.83,7000],["2020-04-15",10464.83,10464.83,10464.83,10464.83,3200],["2020-04-16",10464.83,10464.83,10464.83,10464.83,0],["2020-04-17",10606.24,10606.24,10606.24,10606.24,300],["2020-04-20",10606.24,10606.24,10606.24,10606.24,0],["2020-04-21",10606.24,10606.24,10606.24,10606.24,0],["2020-04-22",10436.54,10436.54,10436.54,10436.54,11000],["2020-04-23",10436.54,10436.54,10436.54,10436.54,0],["2020-04-24",10436.54,10436.54,10436.54,10436.54,3500],["2020-04-27",10436.54,10436.54,10436.54,10436.54,15000],["2020-04-28",10436.54,10436.54,10436.54,10436.54,7000],["2020-04-29",10323.41,10323.41,10323.41,10323.41,17000],["2020-05-04",10323.41,10323.41,10323.41,10323.41,0],["2020-05-05",10323.41,10323.41,10323.41,10323.41,0],["2020-05-06",10323.41,10323.41,10323.41,10323.41,0],["2020-05-07",10323.41,10323.41,10323.41,10323.41,0],["2020-05-08",10323.41,10323.41,10323.41,10323.41,0],["2020-05-11",10436.54,10436.54,10436.54,10436.54,100],["2020-05-12",10436.54,10436.54,10436.54,10436.54,0],["2020-05-13",10436.54,10436.54,10436.54,10436.54,0],["2020-05-14",10323.41,10323.41,10323.41,10323.41,500],["2020-05-15",10323.41,10323.41,10323.41,10323.41,4600],["2020-05-18",10323.41,10323.41,10323.41,10323.41,2100],["2020-05-19",10125.43,10125.43,10125.43,10125.43,1500],["2020-05-20",10181.99,10181.99,10181.99,10181.99,500],["2020-05-21",10464.83,10464.83,10464.83,10464.83,100],["2020-05-22",10464.83,10464.83,10464.83,10464.83,100],["2020-05-25",10464.83,10464.83,10464.83,10464.83,0],["2020-05-26",10068.86,10068.86,10068.86,10068.86,800],["2020-05-27",10068.86,10068.86,10068.86,10068.86,0],["2020-05-28",11030.49,11030.49,11030.49,11030.49,100],["2020-05-29",11030.49,11030.49,11030.49,11030.49,0],["2020-06-01",11030.49,11030.49,11030.49,11030.49,0],["2020-06-02",11030.49,11030.49,11030.49,11030.49,0],["2020-06-03",11030.49,11030.49,11030.49,11030.49,100],["2020-06-04",9927.44,11200.19,9927.44,10210.28,1500],["2020-06-05",10464.83,10464.83,10464.83,10464.83,100],["2020-06-08",10464.83,10464.83,10464.83,10464.83,0],["2020-06-09",9786.03,9786.03,9786.03,9786.03,100],["2020-06-10",10464.83,10464.83,10464.83,10464.83,100],["2020-06-11",10464.83,10464.83,10464.83,10464.83,0],["2020-06-12",10464.83,10464.83,10464.83,10464.83,0],["2020-06-15",10464.83,10464.83,10464.83,10464.83,0],["2020-06-16",10464.83,10464.83,10464.83,10464.83,3000],["2020-06-17",10464.83,10464.83,10464.83,10464.83,2000],["2020-06-18",10464.83,10464.83,10464.83,10464.83,0],["2020-06-19",10464.83,10464.83,10464.83,10464.83,0],["2020-06-22",11200.19,11200.19,11200.19,11200.19,100],["2020-06-23",10735.93,10735.93,10735.93,10735.93,1000],["2020-06-24",10735.93,10735.93,10735.93,10735.93,0],["2020-06-25",10155.61,10155.61,10155.61,10155.61,2000],["2020-06-26",10155.61,10155.61,10155.61,10155.61,0],["2020-06-29",10155.61,10155.61,10155.61,10155.61,0],["2020-06-30",10155.61,10155.61,10155.61,10155.61,0],["2020-07-01",10155.61,10155.61,10155.61,10155.61,0],["2020-07-02",10155.61,10155.61,10155.61,10155.61,0],["2020-07-03",10155.61,10155.61,10155.61,10155.61,0],["2020-07-06",9720.37,9720.37,9720.37,9720.37,1500],["2020-07-07",9720.37,9720.37,9720.37,9720.37,0],["2020-07-08",9720.37,9720.37,9720.37,9720.37,0],["2020-07-09",10648.89,10648.89,9720.37,9720.37,2400],["2020-07-10",9720.37,9720.37,9720.37,9720.37,0],["2020-07-13",9720.37,9720.37,9720.37,9720.37,0],["2020-07-14",9720.37,9720.37,9720.37,9720.37,0],["2020-07-15",9720.37,9720.37,9720.37,9720.37,0],["2020-07-16",9720.37,9720.37,9720.37,9720.37,800],["2020-07-17",9198.08,9198.08,9198.08,9198.08,100],["2020-07-20",9198.08,9198.08,9198.08,9198.08,0],["2020-07-21",9198.08,9198.08,9198.08,9198.08,0],["2020-07-22",9198.08,9198.08,9198.08,9198.08,0],["2020-07-23",9198.08,9198.08,9198.08,9198.08,0],["2020-07-24",8298.59,10068.57,8298.59,10068.57,1600],["2020-07-27",9082.02,9720.37,9082.02,9082.02,800],["2020-07-28",9082.02,9082.02,9082.02,9082.02,0],["2020-07-29",9865.45,9865.45,8298.59,8298.59,200],["2020-07-30",8704.81,8704.81,8704.81,8704.81,100],["2020-07-31",8704.81,8704.81,8704.81,8704.81,100],["2020-08-03",8704.81,8704.81,8559.73,8704.81,18300],["2020-08-04",9401.2,9401.2,9401.2,9401.2,100],["2020-08-05",10329.71,10329.71,10329.71,10329.71,100],["2020-08-06",9836.44,9836.44,9314.15,9314.15,1200],["2020-08-07",8849.89,8994.97,8704.81,8994.97,4300],["2020-08-10",8994.97,8994.97,8994.97,8994.97,9000],["2020-08-11",8994.97,8994.97,8994.97,8994.97,0],["2020-08-12",8994.97,8994.97,8994.97,8994.97,12000],["2020-08-13",8994.97,8994.97,8994.97,8994.97,300],["2020-08-14",8994.97,8994.97,8994.97,8994.97,14000],["2020-08-17",8994.97,8994.97,8994.97,8994.97,20000],["2020-08-18",8994.97,8994.97,8994.97,8994.97,14700],["2020-08-19",8994.97,8994.97,8994.97,8994.97,0],["2020-08-20",8994.97,8994.97,8994.97,8994.97,3100],["2020-08-21",8994.97,8994.97,8994.97,8994.97,1100],["2020-08-24",8994.97,8994.97,8994.97,8994.97,19100],["2020-08-25",8414.65,8994.97,8124.49,8994.97,39700],["2020-08-26",8994.97,8994.97,8994.97,8994.97,10000],["2020-08-27",8994.97,8994.97,8994.97,8994.97,0],["2020-08-28",8994.97,8994.97,8994.97,8994.97,1900],["2020-08-31",8994.97,9575.29,8994.97,9575.29,21600],["2020-09-01",9575.29,9575.29,9575.29,9575.29,0],["2020-09-03",9575.29,9575.29,9575.29,9575.29,0],["2020-09-04",9575.29,9575.29,9575.29,9575.29,0],["2020-09-07",8994.97,8994.97,8994.97,8994.97,3100],["2020-09-08",8994.97,8994.97,8994.97,8994.97,3100],["2020-09-09",8994.97,9546.28,8994.97,9546.28,700],["2020-09-10",9546.28,9546.28,9546.28,9546.28,0],["2020-09-11",8994.97,8994.97,8994.97,8994.97,5000],["2020-09-14",8994.97,8994.97,8994.97,8994.97,8900],["2020-09-15",9430.21,9430.21,9430.21,9430.21,100],["2020-09-16",9430.21,9430.21,9430.21,9430.21,0],["2020-09-17",9546.28,9546.28,9546.28,9546.28,100],["2020-09-18",9546.28,9546.28,9546.28,9546.28,0],["2020-09-21",9546.28,9546.28,9546.28,9546.28,0],["2020-09-22",8994.97,9546.28,8994.97,9546.28,2900],["2020-09-23",8849.89,9546.28,8704.81,9546.28,1100],["2020-09-24",9546.28,9546.28,9546.28,9546.28,0],["2020-09-25",9546.28,9546.28,9546.28,9546.28,0],["2020-09-28",8994.97,8994.97,8994.97,8994.97,3200],["2020-09-29",8994.97,8994.97,8994.97,8994.97,0],["2020-09-30",8994.97,8994.97,8994.97,8994.97,100],["2020-10-01",8994.97,8994.97,8994.97,8994.97,2500],["2020-10-02",8994.97,8994.97,8994.97,8994.97,0],["2020-10-05",8994.97,8994.97,8994.97,8994.97,21000],["2020-10-06",9285.13,9430.21,9285.13,9430.21,1200],["2020-10-07",9546.28,9575.29,9546.28,9575.29,2200],["2020-10-08",9575.29,9575.29,9575.29,9575.29,0],["2020-10-09",9575.29,9575.29,9575.29,9575.29,0],["2020-10-12",9575.29,9575.29,9575.29,9575.29,0],["2020-10-13",8704.81,8994.97,8704.81,8994.97,20100],["2020-10-14",9053.0,9053.0,9053.0,9053.0,200],["2020-10-15",9053.0,9053.0,9053.0,9053.0,0],["2020-10-16",9053.0,9053.0,9053.0,9053.0,0],["2020-10-19",9053.0,9053.0,9053.0,9053.0,0],["2020-10-20",9053.0,9053.0,9053.0,9053.0,0],["2020-10-21",8994.97,8994.97,8994.97,8994.97,6000],["2020-10-22",8994.97,8994.97,8994.97,8994.97,11000],["2020-10-23",8994.97,8994.97,8994.97,8994.97,0],["2020-10-26",9575.29,9575.29,9575.29,9575.29,5000],["2020-10-27",9575.29,9575.29,9575.29,9575.29,0],["2020-10-28",9575.29,9575.29,9575.29,9575.29,0],["2020-10-29",9575.29,9575.29,9575.29,9575.29,0],["2020-10-30",8704.81,8704.81,8704.81,8704.81,400],["2020-11-02",8211.54,8211.54,8153.51,8153.51,2900],["2020-11-03",8443.67,8443.67,8443.67,8443.67,100],["2020-11-04",8994.97,8994.97,8994.97,8994.97,300],["2020-11-05",8994.97,8994.97,8994.97,8994.97,2600],["2020-11-06",8994.97,8994.97,8994.97,8994.97,5000],["2020-11-09",8994.97,8994.97,8994.97,8994.97,100],["2020-11-10",8994.97,8994.97,8994.97,8994.97,0],["2020-11-11",8994.97,8994.97,8994.97,8994.97,0],["2020-11-12",8994.97,8994.97,8994.97,8994.97,0],["2020-11-13",8994.97,8994.97,8994.97,8994.97,0],["2020-11-16",8994.97,8994.97,8994.97,8994.97,0],["2020-11-17",9285.13,9285.13,9285.13,9285.13,1000],["2020-11-18",9285.13,9285.13,9285.13,9285.13,0],["2020-11-19",9285.13,9285.13,9285.13,9285.13,0],["2020-11-20",9256.12,9488.25,9256.12,9488.25,1100],["2020-11-23",9488.25,9488.25,9488.25,9488.25,0],["2020-11-24",9546.28,9546.28,9546.28,9546.28,200],["2020-11-25",10459.66,10459.66,10459.66,10459.66,100],["2020-11-26",9428.42,9428.42,9428.42,9428.42,28100],["2020-11-27",9428.42,9428.42,9428.42,9428.42,53000],["2020-11-30",9428.42,9428.42,9428.42,9428.42,0],["2020-12-01",9428.42,9428.42,9428.42,9428.42,0],["2020-12-02",9133.78,9133.78,9133.78,9133.78,1000],["2020-12-03",9133.78,9133.78,9133.78,9133.78,0],["2020-12-04",9133.78,9133.78,9133.78,9133.78,0],["2020-12-07",9133.78,9133.78,9133.78,9133.78,5846],["2020-12-08",8544.51,9133.78,8544.51,9133.78,4200],["2020-12-09",9133.78,9133.78,9133.78,9133.78,0],["2020-12-10",9133.78,9133.78,9133.78,9133.78,100],["2020-12-11",9133.78,9723.06,9133.78,9723.06,4100],["2020-12-14",8839.15,9723.06,8750.75,9133.78,1900],["2020-12-15",9133.78,9133.78,9133.78,9133.78,500],["2020-12-16",9133.78,9133.78,9133.78,9133.78,2000],["2020-12-17",9133.78,9133.78,9133.78,9133.78,100],["2020-12-18",9133.78,9133.78,9133.78,9133.78,0],["2020-12-21",9133.78,9133.78,9133.78,9133.78,0],["2020-12-22",9133.78,9133.78,9133.78,9133.78,0],["2020-12-23",9281.1,9281.1,8898.07,8898.07,6300],["2020-12-24",8898.07,8898.07,8898.07,8898.07,0],["2020-12-25",9133.78,9133.78,9133.78,9133.78,27000],["2020-12-28",9133.78,9133.78,9133.78,9133.78,5600],["2020-12-29",9133.78,9133.78,9133.78,9133.78,0],["2020-12-30",9133.78,9428.42,9133.78,9428.42,1300],["2020-12-31",9428.42,9428.42,9428.42,9428.42,0],["2021-01-04",9723.06,9723.06,9723.06,9723.06,200],["2021-01-05",9133.78,9133.78,9133.78,9133.78,17500],["2021-01-06",9133.78,9428.42,9133.78,9428.42,3400],["2021-01-07",9428.42,9723.06,9428.42,9723.06,300],["2021-01-08",9133.78,9133.78,9133.78,9133.78,2000],["2021-01-11",9723.06,9723.06,8898.07,8898.07,800],["2021-01-12",9723.06,9723.06,9723.06,9723.06,1100],["2021-01-13",9428.42,9723.06,9428.42,9723.06,2000],["2021-01-14",9723.06,9723.06,9723.06,9723.06,3000],["2021-01-15",9723.06,9723.06,9723.06,9723.06,20200],["2021-01-18",9723.06,9723.06,9723.06,9723.06,6800],["2021-01-19",9723.06,9723.06,9428.42,9428.42,30100],["2021-01-20",9428.42,9428.42,9428.42,9428.42,0],["2021-01-21",9723.06,9723.06,9723.06,9723.06,7000],["2021-01-22",9723.06,9870.38,9723.06,9870.38,33600],["2021-01-25",9723.06,9723.06,9723.06,9723.06,21000],["2021-01-26",9723.06,9723.06,9723.06,9723.06,6000],["2021-01-27",9723.06,9723.06,9723.06,9723.06,25000],["2021-01-28",9723.06,9723.06,9723.06,9723.06,0],["2021-01-29",9723.06,9723.06,9723.06,9723.06,62000],["2021-02-01",9693.6,9723.06,9693.6,9723.06,71800],["2021-02-02",9723.06,9723.06,9723.06,9723.06,48100],["2021-02-03",9723.06,9723.06,9723.06,9723.06,0],["2021-02-04",9723.06,9723.06,9723.06,9723.06,0],["2021-02-05",9723.06,9723.06,9723.06,9723.06,0],["2021-02-08",9723.06,9723.06,9723.06,9723.06,0],["2021-02-09",10165.02,10165.02,9723.06,9723.06,600],["2021-02-17",9870.38,9870.38,9870.38,9870.38,100],["2021-02-18",10017.7,10017.7,10017.7,10017.7,100],["2021-02-19",10017.7,10017.7,10017.7,10017.7,100],["2021-02-22",10017.7,10017.7,10017.7,10017.7,0],["2021-02-23",10017.7,10017.7,10017.7,10017.7,0],["2021-02-24",10017.7,10017.7,10017.7,10017.7,0],["2021-02-25",10017.7,10017.7,10017.7,10017.7,700],["2021-02-26",10017.7,10017.7,10017.7,10017.7,0],["2021-03-01",10017.7,10017.7,10017.7,10017.7,200],["2021-03-02",10017.7,10017.7,10017.7,10017.7,0],["2021-03-03",10017.7,10017.7,10017.7,10017.7,0],["2021-03-04",10901.61,10901.61,10901.61,10901.61,3000],["2021-03-05",10606.97,10901.61,10606.97,10901.61,200],["2021-03-08",10901.61,10901.61,10901.61,10901.61,0],["2021-03-09",11490.89,11490.89,10901.61,11343.57,3500],["2021-03-10",11343.57,11343.57,11343.57,11343.57,10100],["2021-03-11",10606.97,10606.97,10606.97,10606.97,800],["2021-03-12",10606.97,10606.97,10606.97,10606.97,0],["2021-03-15",10606.97,10606.97,10606.97,10606.97,0],["2021-03-16",11343.57,11343.57,11196.25,11196.25,300],["2021-03-17",11196.25,11196.25,11196.25,11196.25,2500],["2021-03-18",11196.25,11196.25,11196.25,11196.25,3500],["2021-03-19",11196.25,11196.25,11196.25,11196.25,0],["2021-03-22",11196.25,11196.25,11196.25,11196.25,1088],["2021-03-23",11196.25,11196.25,11196.25,11196.25,0],["2021-03-24",11196.25,11196.25,11196.25,11196.25,2100],["2021-03-25",11196.25,11196.25,11196.25,11196.25,0],["2021-03-26",11196.25,11196.25,11196.25,11196.25,0],["2021-03-29",11196.25,11196.25,11196.25,11196.25,4400],["2021-03-30",11196.25,11490.89,11196.25,11490.89,35800],["2021-03-31",11490.89,11490.89,11490.89,11490.89,0],["2021-04-01",11490.89,11490.89,11490.89,11490.89,0],["2021-04-02",11196.25,11196.25,11196.25,11196.25,4000],["2021-04-05",11196.25,11196.25,11196.25,11196.25,0],["2021-04-06",11196.25,11196.25,11196.25,11196.25,0],["2021-04-07",11196.25,11196.25,11196.25,11196.25,15],["2021-04-08",11196.25,11196.25,11196.25,11196.25,0],["2021-04-09",11196.25,11196.25,11196.25,11196.25,0],["2021-04-12",11196.25,11196.25,11196.25,11196.25,5500],["2021-04-13",10076.63,11490.89,10076.63,11490.89,1700],["2021-04-14",11490.89,11490.89,11490.89,11490.89,0],["2021-04-15",11490.89,11490.89,11490.89,11490.89,0],["2021-04-16",11490.89,11490.89,11490.89,11490.89,0],["2021-04-19",11490.89,11490.89,11490.89,11490.89,0],["2021-04-20",11490.89,11490.89,11490.89,11490.89,0],["2021-04-22",11490.89,11490.89,11490.89,11490.89,0],["2021-04-23",11490.89,11490.89,11490.89,11490.89,0],["2021-04-26",11490.89,11490.89,11490.89,11490.89,1000],["2021-04-27",11490.89,11490.89,11490.89,11490.89,0],["2021-04-28",11490.89,11490.89,11461.43,11490.89,2300],["2021-04-29",11490.89,11490.89,11490.89,11490.89,0],["2021-05-04",11402.5,11402.5,11402.5,11402.5,100],["2021-05-05",11402.5,11402.5,11402.5,11402.5,0],["2021-05-06",11402.5,11402.5,11402.5,11402.5,0],["2021-05-07",11402.5,11402.5,11402.5,11402.5,0],["2021-05-10",11402.5,11402.5,11402.5,11402.5,0],["2021-05-11",11402.5,11402.5,11402.5,11402.5,0],["2021-05-12",11402.5,11402.5,11402.5,11402.5,0],["2021-05-13",11402.5,11402.5,11402.5,11402.5,0],["2021-05-14",11402.5,11402.5,11402.5,11402.5,51],["2021-05-17",11402.5,11402.5,11402.5,11402.5,0],["2021-05-18",11402.5,11402.5,11402.5,11402.5,0],["2021-05-19",11402.5,11402.5,11402.5,11402.5,0],["2021-05-20",11402.5,11402.5,11402.5,11402.5,0],["2021-05-21",11402.5,11402.5,11402.5,11402.5,0],["2021-05-24",11402.5,11402.5,11402.5,11402.5,0],["2021-05-25",11402.5,11402.5,11402.5,11402.5,0],["2021-05-26",11402.5,11402.5,11402.5,11402.5,0],["2021-05-27",11402.5,11402.5,11402.5,11402.5,0],["2021-05-28",11402.5,11402.5,11402.5,11402.5,0],["2021-05-31",11402.5,11402.5,11402.5,11402.5,0],["2021-06-01",11402.5,11402.5,11402.5,11402.5,0],["2021-06-02",11402.5,11402.5,11402.5,11402.5,0],["2021-06-03",11402.5,11402.5,11402.5,11402.5,0],["2021-06-04",11402.5,11402.5,11402.5,11402.5,0],["2021-06-07",10312.34,10312.34,10312.34,10312.34,100],["2021-06-08",10312.34,10312.34,10312.34,10312.34,0],["2021-06-09",10312.34,10312.34,10312.34,10312.34,0],["2021-06-10",10312.34,10312.34,10312.34,10312.34,0],["2021-06-11",10371.26,10371.26,10371.26,10371.26,100],["2021-06-14",10371.26,10371.26,10371.26,10371.26,0],["2021-06-15",10371.26,10371.26,10371.26,10371.26,200],["2021-06-16",10371.26,10371.26,10371.26,10371.26,0],["2021-06-17",10371.26,10371.26,10371.26,10371.26,0],["2021-06-18",10371.26,10371.26,10371.26,10371.26,0],["2021-06-21",10371.26,10371.26,10371.26,10371.26,33],["2021-06-22",10371.26,10371.26,10371.26,10371.26,0],["2021-06-23",10371.26,10371.26,10371.26,10371.26,300],["2021-06-24",10371.26,10371.26,10371.26,10371.26,0],["2021-06-25",10371.26,10371.26,10371.26,10371.26,0],["2021-06-28",9457.89,11196.25,9428.42,9457.89,2100],["2021-06-29",10400.73,10400.73,10400.73,10400.73,100],["2021-06-30",10400.73,10400.73,10400.73,10400.73,0],["2021-07-01",10400.73,10400.73,10400.73,10400.73,1414],["2021-07-02",10282.87,10400.73,10282.87,10400.73,600],["2021-07-05",10400.73,10400.73,10400.73,10400.73,0],["2021-07-06",9575.74,9575.74,9575.74,9575.74,100],["2021-07-07",9575.74,9575.74,9575.74,9575.74,0],["2021-07-08",9575.74,9575.74,9575.74,9575.74,0],["2021-07-09",10533.32,10533.32,9755.29,9755.29,45000],["2021-07-12",9755.29,9755.29,9755.29,9755.29,0],["2021-07-13",9755.29,9755.29,9755.29,9755.29,100],["2021-07-14",9755.29,9755.29,9755.29,9755.29,0],["2021-07-15",10712.86,10712.86,10712.86,10712.86,100],["2021-07-16",10712.86,11760.21,10712.86,10712.86,5900],["2021-07-19",10712.86,10712.86,10712.86,10712.86,200],["2021-07-20",10623.09,10623.09,10473.47,10623.09,1600],["2021-07-21",10623.09,10623.09,10623.09,10623.09,0],["2021-07-22",9695.44,9695.44,9695.44,9695.44,2400],["2021-07-23",9874.98,10653.01,9874.98,10653.01,2100],["2021-07-26",10653.01,10653.01,10653.01,10653.01,0],["2021-07-27",11670.43,11670.43,11670.43,11670.43,12814],["2021-07-28",10503.39,10503.39,10503.39,10503.39,300],["2021-07-29",10533.32,10533.32,10503.39,10503.39,13900],["2021-07-30",10533.32,10533.32,10533.32,10533.32,23935],["2021-08-02",10533.32,10533.32,10533.32,10533.32,300],["2021-08-03",10772.71,10772.71,10772.71,10772.71,8924],["2021-08-04",10772.71,10892.41,10772.71,10892.41,1600],["2021-08-05",10892.41,10892.41,10892.41,10892.41,0],["2021-08-06",11071.95,11071.95,11071.95,11071.95,500],["2021-08-09",11071.95,11071.95,11071.95,11071.95,0],["2021-08-10",11071.95,11221.57,11071.95,11221.57,1900],["2021-08-11",11221.57,11221.57,11221.57,11221.57,0],["2021-08-12",11221.57,11221.57,11221.57,11221.57,0],["2021-08-13",10772.71,10772.71,10772.71,10772.71,100],["2021-08-16",10772.71,10772.71,10772.71,10772.71,0],["2021-08-17",11371.19,11371.19,11371.19,11371.19,200],["2021-08-18",11371.19,11371.19,11371.19,11371.19,0],["2021-08-19",10563.24,10563.24,10563.24,10563.24,300],["2021-08-20",11071.95,11071.95,11071.95,11071.95,1500],["2021-08-23",11071.95,11371.19,11071.95,11071.95,2000],["2021-08-24",11371.19,11371.19,11371.19,11371.19,200],["2021-08-25",11371.19,11371.19,11371.19,11371.19,0],["2021-08-26",11371.19,11371.19,11371.19,11371.19,2000],["2021-08-27",11371.19,11371.19,11371.19,11371.19,0],["2021-08-30",11371.19,11371.19,11371.19,11371.19,0],["2021-08-31",11341.27,11341.27,11341.27,11341.27,100],["2021-09-01",11371.19,11371.19,11371.19,11371.19,9300],["2021-09-06",11221.57,11221.57,11221.57,11221.57,300],["2021-09-07",11371.19,11670.43,11371.19,11371.19,14200],["2021-09-08",11371.19,11371.19,11371.19,11371.19,100],["2021-09-09",11670.43,11670.43,11670.43,11670.43,500],["2021-09-10",11670.43,11670.43,11670.43,11670.43,0],["2021-09-13",11520.81,11520.81,11520.81,11520.81,4600],["2021-09-14",11520.81,11520.81,11520.81,11520.81,0],["2021-09-15",11670.43,12657.93,11670.43,12119.3,11600],["2021-09-16",12119.3,12119.3,12119.3,12119.3,0],["2021-09-17",12119.3,12119.3,12119.3,12119.3,0],["2021-09-20",13166.64,13166.64,12717.78,12717.78,1100],["2021-09-21",12717.78,12717.78,12717.78,12717.78,0],["2021-09-22",12717.78,13136.72,12268.92,13106.8,9800],["2021-09-23",12598.08,14064.37,12598.08,13765.13,46100],["2021-09-24",13914.75,14064.37,13765.13,13765.13,5200],["2021-09-27",13765.13,13765.13,13465.89,13465.89,9400],["2021-09-28",13465.89,13465.89,13166.64,13465.89,4600],["2021-09-29",14303.76,14303.76,14303.76,14303.76,100],["2021-09-30",13166.64,13675.36,13017.02,13675.36,10000],["2021-10-01",13615.51,14064.37,13615.51,13705.28,5000],["2021-10-04",13465.89,13705.28,13465.89,13705.28,1200],["2021-10-05",13705.28,13705.28,13705.28,13705.28,400],["2021-10-06",13705.28,13705.28,13705.28,13705.28,0],["2021-10-07",13705.28,13705.28,13705.28,13705.28,0],["2021-10-08",13465.89,14004.52,13465.89,14004.52,200],["2021-10-11",13465.89,14363.61,13465.89,14004.52,35200],["2021-10-12",14363.61,14363.61,14034.45,14213.99,2800],["2021-10-13",14902.25,15620.43,14423.46,15620.43,100300],["2021-10-14",16159.06,17176.49,16159.06,16907.17,54400],["2021-10-15",16159.06,16757.55,16159.06,16458.31,6900],["2021-10-18",16159.06,16368.53,15440.88,16159.06,26900],["2021-10-19",16159.06,17774.97,15560.58,16069.29,31700],["2021-10-20",16428.38,16428.38,16009.44,16159.06,8600],["2021-10-21",16159.06,17655.27,16159.06,16907.17,40200],["2021-10-22",17655.27,17655.27,16578.0,16967.02,7200],["2021-10-25",17056.79,18253.76,16458.31,16637.85,12300],["2021-10-26",16637.85,17356.03,16637.85,16967.02,19100],["2021-10-27",16488.23,16907.17,16458.31,16757.55,12500],["2021-10-28",16757.55,16757.55,16518.15,16757.55,6400],["2021-10-29",16458.31,16757.55,16458.31,16757.55,7400],["2021-11-01",16757.55,18104.14,16338.61,16996.94,9100],["2021-11-02",16996.94,16996.94,16548.08,16937.09,4800],["2021-11-03",16757.55,16757.55,16458.31,16458.31,8000],["2021-11-04",15620.43,16548.08,15620.43,16548.08,1800],["2021-11-05",16308.68,18104.14,16308.68,17655.27,45935],["2021-11-08",17565.5,17565.5,16907.17,17206.41,12600],["2021-11-09",17056.79,17655.27,17056.79,17206.41,7800],["2021-11-10",17056.79,17056.79,16847.32,16907.17,1200],["2021-11-11",16907.17,17326.11,16787.47,17296.18,6500],["2021-11-12",17685.2,17685.2,17685.2,17685.2,100],["2021-11-15",17056.79,17505.65,16159.06,17056.79,7200],["2021-11-16",17056.79,17206.41,17056.79,17206.41,5200],["2021-11-17",17056.79,17056.79,16159.06,16937.09,5900],["2021-11-18",17056.79,17056.79,15859.82,16159.06,5000],["2021-11-19",15889.75,17595.42,15859.82,17326.11,7200],["2021-11-22",17505.65,17505.65,16159.06,17026.86,6000],["2021-11-23",16069.29,16757.55,16039.37,16667.77,3500],["2021-11-24",16607.93,16817.4,16488.23,16817.4,9100],["2021-11-25",16996.94,18493.15,16637.85,18433.3,48800],["2021-11-26",18433.3,18942.01,17356.03,17804.89,26200],["2021-11-29",18852.24,19001.86,17655.27,18253.76,28500],["2021-11-30",18523.07,18822.32,17655.27,17715.12,29900],["2021-12-01",17655.27,17655.27,17595.42,17595.42,10100],["2021-12-02",17206.41,17655.27,17206.41,17356.03,5500],["2021-12-03",17506.95,17506.95,17205.11,17506.95,6800],["2021-12-06",17657.87,17778.61,17174.92,17174.92,9900],["2021-12-07",17748.43,17748.43,17748.43,17748.43,400],["2021-12-08",17718.24,17748.43,16933.45,17627.69,4700],["2021-12-09",17567.32,17567.32,17506.95,17567.32,6700],["2021-12-10",17567.32,17748.43,17205.11,17506.95,8600],["2021-12-13",17778.61,17778.61,17386.22,17386.22,4500],["2021-12-14",16933.45,18774.7,16903.26,18684.14,26000],["2021-12-15",17808.8,18110.64,17688.06,18110.64,8000],["2021-12-16",17265.48,17657.87,17205.11,17657.87,10400],["2021-12-17",17657.87,17657.87,17537.14,17567.32,6300],["2021-12-20",16299.58,17567.32,16299.58,17567.32,7900],["2021-12-21",17567.32,17567.32,17567.32,17567.32,0],["2021-12-22",17506.95,17506.95,16903.26,16903.26,2400],["2021-12-23",17446.58,17446.58,16450.5,16631.61,11900],["2021-12-24",16299.58,17446.58,16299.58,16903.26,2200],["2021-12-27",16752.34,16903.26,16601.42,16752.34,1800],["2021-12-28",16359.95,17144.74,16299.58,17054.19,3600],["2021-12-29",17024.0,17144.74,17024.0,17144.74,700],["2021-12-30",16299.58,16903.26,16299.58,16903.26,6600],["2021-12-31",16903.26,16903.26,16903.26,16903.26,0],["2022-01-04",16842.9,16903.26,16842.9,16903.26,3500],["2022-01-05",16873.08,17778.61,15907.18,16903.26,18000],["2022-01-06",16601.42,17506.95,16601.42,16873.08,16000],["2022-01-07",17506.95,17506.95,16873.08,16903.26,2400],["2022-01-10",16903.26,16903.26,16691.97,16691.97,7200],["2022-01-11",16027.92,16722.16,16027.92,16450.5,3300],["2022-01-12",16450.5,16722.16,16450.5,16631.61,2300],["2022-01-13",16299.58,16299.58,15997.73,16027.92,11800],["2022-01-14",16027.92,16480.68,16027.92,16299.58,3200],["2022-01-17",16601.42,16601.42,16269.39,16269.39,1100],["2022-01-18",16269.39,16571.24,16269.39,16299.58,21900],["2022-01-19",16027.92,16299.58,16027.92,16299.58,10000],["2022-01-20",16299.58,16903.26,16299.58,16782.53,900],["2022-01-21",16631.61,17054.19,16571.24,17054.19,15300],["2022-01-24",16601.42,16601.42,16541.05,16541.05,1500],["2022-01-25",16027.92,16601.42,16027.92,16601.42,900],["2022-01-26",16088.29,16541.05,16088.29,16541.05,600],["2022-01-27",16269.39,16299.58,16269.39,16299.58,4000],["2022-01-28",16269.39,16842.9,16269.39,16842.9,3600],["2022-02-07",16541.05,17476.77,16541.05,17205.11,17000],["2022-02-08",16631.61,17114.56,16601.42,17114.56,1800],["2022-02-09",16752.34,16993.82,16299.58,16842.9,1500],["2022-02-10",16842.9,16842.9,16842.9,16842.9,0],["2022-02-11",16601.42,16601.42,16027.92,16027.92,3900],["2022-02-14",16027.92,16027.92,15726.07,15997.73,2200],["2022-02-15",15997.73,16148.65,15997.73,16148.65,4000],["2022-02-16",16148.65,16148.65,15997.73,15997.73,8900],["2022-02-17",15967.55,16118.47,15967.55,15967.55,9800],["2022-02-18",15967.55,15967.55,15967.55,15967.55,0],["2022-02-21",15937.36,15937.36,15394.04,15907.18,3900],["2022-02-22",15484.6,15484.6,15484.6,15484.6,300],["2022-02-23",15514.78,15514.78,15484.6,15484.6,10800],["2022-02-24",15092.2,15394.04,15092.2,15394.04,10000],["2022-02-25",15394.04,16903.26,15394.04,16812.71,46700],["2022-02-28",16722.16,17506.95,16601.42,16903.26,12800],["2022-03-01",16329.76,16329.76,15997.73,16269.39,14100],["2022-03-02",16269.39,16269.39,15605.34,16209.02,15000],["2022-03-03",16209.02,16903.26,16209.02,16601.42,56300],["2022-03-04",16601.42,16601.42,16601.42,16601.42,4400],["2022-03-07",16571.24,17506.95,15846.81,17054.19,32100],["2022-03-08",17054.19,17205.11,16299.58,16903.26,52500],["2022-03-09",16903.26,17506.95,16450.5,16993.82,34500],["2022-03-10",17205.11,17446.58,16480.68,16752.34,14400],["2022-03-11",17054.19,17054.19,16903.26,17024.0,6800],["2022-03-14",17024.0,17054.19,16329.76,16329.76,11700],["2022-03-15",16359.95,17024.0,16329.76,16933.45,33700],["2022-03-16",17657.87,17808.8,17205.11,17657.87,46700],["2022-03-17",17657.87,19408.57,17657.87,19408.57,56700],["2022-03-18",19408.57,20223.55,18895.44,19378.39,10400],["2022-03-21",19318.02,20827.24,18714.33,19438.75,60300],["2022-03-22",19619.86,21370.56,19619.86,21370.56,54400],["2022-03-23",21521.48,23483.46,21129.08,22638.3,30100],["2022-03-24",22728.85,22728.85,21129.08,21732.77,27400],["2022-03-25",21129.08,21581.85,21098.9,21430.92,40700],["2022-03-28",21430.92,22336.46,20827.24,22034.61,15300],["2022-03-29",21129.08,22034.61,21129.08,21702.58,10400],["2022-03-30",20766.87,20797.05,19861.34,20223.55,21500],["2022-03-31",19318.02,20827.24,19318.02,20615.95,10600],["2022-04-01",20797.05,21370.56,20555.58,21370.56,15900],["2022-04-04",21370.56,21581.85,20223.55,20525.39,15200],["2022-04-05",20525.39,20827.24,20193.36,20827.24,6800],["2022-04-06",20827.24,21219.63,19770.78,20887.61,9400],["2022-04-07",20827.24,20827.24,19770.78,20827.24,6500],["2022-04-08",19770.78,20827.24,19499.12,20827.24,4100],["2022-04-12",19710.41,20797.05,19619.86,20495.21,6100],["2022-04-13",19499.12,20525.39,19438.75,20525.39,23600],["2022-04-14",21702.58,21702.58,20525.39,21461.11,16000],["2022-04-15",21400.74,21400.74,20857.42,21159.27,6300],["2022-04-18",21129.08,21159.27,19619.86,19800.97,7400],["2022-04-19",19982.07,21159.27,19921.7,20978.16,54400],["2022-04-20",21008.34,21430.92,20223.55,21280.0,11900],["2022-04-21",21098.9,22638.3,21098.9,22185.53,37100],["2022-04-22",22185.53,22185.53,20223.55,21129.08,24900],["2022-04-25",19951.89,20223.55,19016.17,20223.55,8200],["2022-04-26",19046.36,19831.15,18201.19,19016.17,23800],["2022-04-27",19016.17,19016.17,18684.14,19016.17,4100],["2022-04-28",19318.02,19318.02,18865.25,18985.99,3200],["2022-04-29",19891.52,19891.52,19016.17,19016.17,16100],["2022-05-04",19016.17,19891.52,19016.17,19770.78,39400],["2022-05-05",19619.86,19619.86,18714.33,19318.02,24800],["2022-05-06",19318.02,19318.02,19016.17,19318.02,900],["2022-05-09",18110.64,19287.83,17869.17,18684.14,11500],["2022-05-10",16903.26,18412.48,16903.26,18382.3,9600],["2022-05-11",18110.64,18231.38,17778.61,18231.38,6500],["2022-05-12",18201.19,18684.14,17567.32,17567.32,5700],["2022-05-13",17567.32,17567.32,16058.1,16058.1,14700],["2022-05-16",17174.92,17174.92,16299.58,16299.58,6300],["2022-05-17",16299.58,17778.61,16239.21,17778.61,8600],["2022-05-18",19106.73,19106.73,17506.95,17506.95,2400],["2022-05-19",16903.26,16903.26,16329.76,16329.76,4900],["2022-05-20",16329.76,17356.03,16329.76,17054.19,7200],["2022-05-23",16631.61,17325.85,16450.5,17325.85,7300],["2022-05-24",17325.85,17325.85,16299.58,16631.61,2600],["2022-05-25",16631.61,17506.95,16541.05,17506.95,5300],["2022-05-26",18382.3,18382.3,16631.61,17205.11,500],["2022-05-27",16661.79,17205.11,16661.79,17174.92,5400],["2022-05-30",17506.95,17778.61,16661.79,17114.56,4300],["2022-05-31",16631.61,17174.92,16571.24,17114.56,38400],["2022-06-01",17325.85,17325.85,16601.42,17084.37,2200],["2022-06-02",17054.19,17084.37,16601.42,16601.42,9100],["2022-06-03",16601.42,17054.19,16601.42,17024.0,8200],["2022-06-06",17174.92,17748.43,17174.92,17567.32,35700],["2022-06-07",17537.14,17899.35,16782.53,17446.58,3600],["2022-06-08",17356.03,17748.43,16873.08,17386.22,15700],["2022-06-09",16782.53,17597.51,16782.53,17567.32,8900],["2022-06-10",16993.82,17295.66,16993.82,17144.74,7700],["2022-06-13",17054.19,17144.74,16541.05,16541.05,31000],["2022-06-14",16299.58,16903.26,16299.58,16842.9,7300],["2022-06-15",16299.58,16752.34,16027.92,16088.29,4000],["2022-06-16",16088.29,16691.97,16088.29,16359.95,8200],["2022-06-17",17011.86,17011.86,16142.64,16670.38,2700],["2022-06-20",16453.08,16453.08,16297.86,16390.99,1300],["2022-06-21",16080.55,16453.08,16080.55,16297.86,800],["2022-06-22",15863.25,15894.29,15832.21,15832.21,5900],["2022-06-23",16142.64,16142.64,15832.21,16080.55,5100],["2022-06-24",16080.55,16111.6,15832.21,15832.21,37000],["2022-06-27",15832.21,15863.25,15832.21,15863.25,5200],["2022-06-28",15832.21,15987.42,15832.21,15863.25,2900],["2022-06-29",15832.21,15863.25,15832.21,15863.25,3600],["2022-06-30",15832.21,15894.29,15832.21,15894.29,2900],["2022-07-01",15832.21,15894.29,15832.21,15894.29,3300],["2022-07-04",15894.29,15987.42,15863.25,15987.42,2300],["2022-07-05",16111.6,16173.68,15863.25,15863.25,4400],["2022-07-06",15552.81,15956.38,15521.77,15956.38,1500],["2022-07-07",15832.21,15832.21,15832.21,15832.21,200],["2022-07-08",15832.21,15832.21,15676.99,15676.99,2700],["2022-07-11",15832.21,15956.38,15832.21,15832.21,1800],["2022-07-12",15863.25,16142.64,15863.25,16142.64,5100],["2022-07-13",16142.64,16142.64,16142.64,16142.64,0],["2022-07-14",16142.64,16422.03,16142.64,16422.03,3500],["2022-07-15",16173.68,16173.68,15832.21,15894.29,8200],["2022-07-18",16080.55,16080.55,16080.55,16080.55,1200],["2022-07-19",16453.08,16453.08,16142.64,16422.03,1500],["2022-07-20",16297.86,17198.12,16297.86,17198.12,4200],["2022-07-21",17167.08,18253.6,17167.08,18005.25,2400],["2022-07-22",18315.69,18315.69,17104.99,17694.82,2800],["2022-07-25",17694.82,18005.25,17694.82,18005.25,900],["2022-07-26",17694.82,17694.82,17384.38,17384.38,500],["2022-07-27",17384.38,17446.47,17384.38,17446.47,400],["2022-07-28",17446.47,17446.47,17446.47,17446.47,0],["2022-07-29",16515.16,16546.21,16142.64,16453.08,10700],["2022-08-01",16453.08,16918.73,16142.64,16608.29,5300],["2022-08-02",16453.08,16453.08,16173.68,16297.86,21818],["2022-08-03",16173.68,16173.68,16049.51,16049.51,6600],["2022-08-04",16142.64,16142.64,15832.21,15832.21,31100],["2022-08-05",15863.25,15863.25,15521.77,15801.16,28500],["2022-08-08",15770.12,15832.21,15521.77,15552.81,38800],["2022-08-09",15956.38,15956.38,15397.6,15956.38,5900],["2022-08-10",15987.42,16918.73,15987.42,16328.9,16100],["2022-08-11",16297.86,16297.86,15832.21,15832.21,5800],["2022-08-12",15583.86,16204.73,15583.86,15832.21,3400],["2022-08-15",16111.6,16111.6,15676.99,15676.99,11800],["2022-08-16",15956.38,15987.42,15521.77,15676.99,14800],["2022-08-17",15832.21,15832.21,15832.21,15832.21,100],["2022-08-18",15832.21,15832.21,15521.77,15801.16,6500],["2022-08-19",15708.03,15770.12,15676.99,15770.12,24200],["2022-08-22",15583.86,15676.99,15583.86,15676.99,39100],["2022-08-23",15676.99,15676.99,15583.86,15583.86,700],["2022-08-24",15583.86,15676.99,15397.6,15676.99,34200],["2022-08-25",16080.55,16080.55,15614.9,15956.38,21900],["2022-08-26",15956.38,16080.55,15676.99,15832.21,1900],["2022-08-29",15832.21,15832.21,15521.77,15832.21,19100],["2022-08-30",15956.38,16204.73,15832.21,16142.64,10900],["2022-08-31",15863.25,16111.6,15832.21,16080.55,6900],["2022-09-05",16080.55,16297.86,15863.25,16111.6,16900],["2022-09-06",15987.42,15987.42,15925.34,15925.34,1200],["2022-09-07",15894.29,15894.29,15614.9,15832.21,5200],["2022-09-08",15552.81,15770.12,15552.81,15770.12,1700],["2022-09-09",15770.12,15801.16,15583.86,15801.16,4700],["2022-09-12",15614.9,15614.9,15614.9,15614.9,2300],["2022-09-13",15583.86,15583.86,15552.81,15583.86,500],["2022-09-14",15459.68,15459.68,15459.68,15459.68,2200],["2022-09-15",15490.73,15521.77,15459.68,15521.77,7600],["2022-09-16",15521.77,15676.99,15521.77,15676.99,5000],["2022-09-19",15583.86,16080.55,15521.77,16080.55,5400],["2022-09-20",16080.55,16080.55,16080.55,16080.55,0],["2022-09-21",15521.77,15894.29,15521.77,15863.25,2300],["2022-09-22",15832.21,15832.21,15521.77,15770.12,11000],["2022-09-23",15397.6,15739.07,15397.6,15739.07,1600],["2022-09-26",15521.77,15645.94,15304.47,15645.94,5100],["2022-09-27",15242.38,15645.94,15211.33,15242.38,5700],["2022-09-28",15459.68,15521.77,15273.42,15273.42,2200],["2022-09-29",15676.99,15676.99,15397.6,15521.77,5800],["2022-09-30",15521.77,15521.77,15459.68,15521.77,4900],["2022-10-03",15521.77,15521.77,15366.55,15521.77,4000],["2022-10-04",15521.77,15521.77,15521.77,15521.77,2000],["2022-10-05",15459.68,15521.77,15366.55,15521.77,3800],["2022-10-06",15521.77,15521.77,15211.33,15211.33,4000],["2022-10-07",14962.99,15149.25,14900.9,15149.25,2500],["2022-10-10",14962.99,15087.16,14900.9,15087.16,4200],["2022-10-11",15335.51,15335.51,15335.51,15335.51,100],["2022-10-12",14962.99,15614.9,14962.99,15025.07,3000],["2022-10-13",15583.86,15583.86,14962.99,15180.29,11100],["2022-10-14",15614.9,16422.03,15614.9,16422.03,500],["2022-10-17",15676.99,15832.21,15490.73,15832.21,1800],["2022-10-18",15832.21,15832.21,15801.16,15801.16,800],["2022-10-19",15490.73,15490.73,15490.73,15490.73,100],["2022-10-20",15490.73,16639.34,15428.64,16142.64,8800],["2022-10-21",16111.6,16142.64,15832.21,15832.21,2000],["2022-10-24",15676.99,15676.99,15397.6,15397.6,700],["2022-10-25",14900.9,15925.34,14900.9,15925.34,200],["2022-10-26",15925.34,15925.34,15925.34,15925.34,0],["2022-10-27",15521.77,15521.77,15521.77,15521.77,4700],["2022-10-28",15521.77,15521.77,15521.77,15521.77,300],["2022-10-31",15521.77,15521.77,15521.77,15521.77,0],["2022-11-01",15521.77,15521.77,15521.77,15521.77,200],["2022-11-02",15645.94,15645.94,15521.77,15521.77,1500],["2022-11-03",15521.77,15521.77,15521.77,15521.77,0],["2022-11-04",15521.77,15521.77,15521.77,15521.77,0],["2022-11-07",15459.68,15459.68,15459.68,15459.68,2000],["2022-11-08",15459.68,15459.68,15459.68,15459.68,0],["2022-11-09",15397.6,15397.6,15397.6,15397.6,2200],["2022-11-10",15118.2,15118.2,15118.2,15118.2,1800],["2022-11-11",13969.59,14962.99,13969.59,14962.99,2000],["2022-11-14",14248.98,14714.64,14248.98,14559.42,2900],["2022-11-15",13193.5,14248.98,13193.5,14248.98,400],["2022-11-16",13348.72,15459.68,12852.03,15459.68,4800],["2022-11-17",14124.81,14745.68,13969.59,14745.68,3100],["2022-11-18",14590.46,14590.46,13969.59,14590.46,4100],["2022-11-21",13721.24,13845.42,13410.81,13534.98,6100],["2022-11-22",14528.38,14528.38,14528.38,14528.38,100],["2022-11-23",13348.72,14186.9,13100.37,13721.24,15300],["2022-11-24",12448.46,13628.11,12355.33,13628.11,2500],["2022-11-25",13597.07,13597.07,12914.11,13317.68,800],["2022-11-28",13193.5,13566.03,13038.29,13503.94,3600],["2022-11-29",13503.94,13845.42,13162.46,13845.42,13700],["2022-11-30",14528.38,14528.38,13348.72,14155.85,5200],["2022-12-01",15428.64,15428.64,13659.16,14559.42,7500],["2022-12-02",14435.25,14621.51,14435.25,14559.42,3100],["2022-12-05",15397.6,15397.6,14559.42,14683.59,12800],["2022-12-06",15149.25,15149.25,14373.16,14466.29,8600],["2022-12-07",14466.29,14466.29,14466.29,14466.29,2000],["2022-12-08",13876.46,14745.68,13876.46,14435.25,800],["2022-12-09",14466.29,14466.29,14466.29,14466.29,600],["2022-12-12",14869.86,14869.86,14435.25,14435.25,300],["2022-12-13",14838.81,14838.81,14838.81,14838.81,100],["2022-12-14",14435.25,14435.25,14435.25,14435.25,100],["2022-12-15",14435.25,14435.25,14435.25,14435.25,0],["2022-12-16",14435.25,14435.25,14435.25,14435.25,800],["2022-12-19",14435.25,15118.2,14435.25,15056.12,3000],["2022-12-20",14435.25,14590.46,14311.07,14466.29,7000],["2022-12-21",14931.94,14931.94,14869.86,14869.86,400],["2022-12-22",14869.86,14869.86,14869.86,14869.86,0],["2022-12-23",14869.86,14869.86,14869.86,14869.86,0],["2022-12-26",13969.59,14000.64,13907.51,13907.51,1800],["2022-12-27",13969.59,14497.33,13907.51,14497.33,5800],["2022-12-28",14559.42,14559.42,14559.42,14559.42,100],["2022-12-29",14280.03,14280.03,14280.03,14280.03,200],["2022-12-30",14435.25,14435.25,14435.25,14435.25,1000],["2023-01-03",14590.46,14590.46,14590.46,14590.46,100],["2023-01-04",14714.64,14714.64,14714.64,14714.64,300],["2023-01-05",14714.64,14714.64,14714.64,14714.64,0],["2023-01-06",14714.64,14714.64,14280.03,14280.03,500],["2023-01-09",14590.46,14652.55,14590.46,14652.55,2500],["2023-01-10",14683.59,14994.03,14683.59,14994.03,1200],["2023-01-11",14994.03,14994.03,14994.03,14994.03,0],["2023-01-12",15056.12,15056.12,15056.12,15056.12,500],["2023-01-13",15056.12,15366.55,14900.9,15335.51,2400],["2023-01-16",15304.47,15583.86,15056.12,15490.73,2000],["2023-01-17",15970.81,15970.81,15554.74,15842.79,3200],["2023-01-18",15554.74,15842.79,15554.74,15842.79,2000],["2023-01-19",15682.76,17187.02,15682.76,16802.96,2500],["2023-01-27",16962.99,17731.12,16802.96,16802.96,8300],["2023-01-30",16354.88,17571.09,16322.87,17571.09,11700],["2023-01-31",17539.09,17603.1,16994.99,17059.0,7300],["2023-02-01",17411.06,17411.06,16994.99,16994.99,18500],["2023-02-02",16962.99,17187.02,16834.96,17187.02,4700],["2023-02-03",17187.02,17219.03,17123.01,17123.01,2800],["2023-02-06",17251.04,17251.04,17251.04,17251.04,800],["2023-02-07",17251.04,17251.04,16962.99,16962.99,6600],["2023-02-08",16962.99,16962.99,16962.99,16962.99,0],["2023-02-09",16962.99,16962.99,16962.99,16962.99,3500],["2023-02-10",16994.99,16994.99,16802.96,16802.96,4200],["2023-02-13",16642.93,16642.93,16226.86,16226.86,8700],["2023-02-14",16354.88,16354.88,16258.86,16322.87,8700],["2023-02-15",16354.88,16610.92,16354.88,16610.92,1200],["2023-02-16",16642.93,16642.93,16642.93,16642.93,200],["2023-02-17",16482.9,16642.93,16322.87,16642.93,6800],["2023-02-20",16642.93,16898.97,16642.93,16898.97,3800],["2023-02-21",16642.93,16642.93,16514.91,16514.91,4400],["2023-02-22",16322.87,16514.91,16162.84,16514.91,7300],["2023-02-23",16066.83,16514.91,16066.83,16514.91,1200],["2023-02-24",16514.91,16514.91,16514.91,16514.91,100],["2023-02-27",16322.87,16322.87,16322.87,16322.87,3000],["2023-02-28",16322.87,16322.87,16322.87,16322.87,0],["2023-03-01",16322.87,16322.87,16002.82,16002.82,200],["2023-03-02",15522.73,16354.88,15394.71,16354.88,1500],["2023-03-03",16322.87,16386.88,16322.87,16386.88,1700],["2023-03-06",15810.78,15810.78,15810.78,15810.78,100],["2023-03-07",15458.72,15682.76,15458.72,15682.76,1100],["2023-03-08",16098.83,16162.84,16098.83,16162.84,500],["2023-03-09",16130.84,16130.84,16130.84,16130.84,100],["2023-03-10",16130.84,16130.84,16130.84,16130.84,0],["2023-03-13",16130.84,16130.84,16130.84,16130.84,1200],["2023-03-14",16162.84,16162.84,16162.84,16162.84,100],["2023-03-15",16162.84,16418.89,16098.83,16258.86,19700],["2023-03-16",16322.87,16322.87,16322.87,16322.87,200],["2023-03-17",16162.84,16162.84,16162.84,16162.84,1000],["2023-03-20",16002.82,16002.82,15682.76,15682.76,5200],["2023-03-21",15842.79,15842.79,15842.79,15842.79,2700],["2023-03-22",16162.84,16162.84,16162.84,16162.84,100],["2023-03-23",15778.78,15778.78,15778.78,15778.78,100],["2023-03-24",15458.72,15522.73,15426.72,15522.73,500],["2023-03-27",16130.84,16130.84,15842.79,15842.79,3800],["2023-03-28",15842.79,15970.81,15682.76,15682.76,3200],["2023-03-29",15682.76,15682.76,15682.76,15682.76,1300],["2023-03-30",15906.8,15906.8,15906.8,15906.8,800],["2023-03-31",15906.8,15906.8,15906.8,15906.8,0],["2023-04-03",15938.81,15938.81,15938.81,15938.81,300],["2023-04-04",15938.81,15938.81,15554.74,15842.79,1100],["2023-04-05",15810.78,15842.79,15810.78,15842.79,2000],["2023-04-06",15682.76,15938.81,15522.73,15874.79,5800],["2023-04-07",15554.74,15650.75,15522.73,15522.73,1600],["2023-04-10",15970.81,15970.81,15490.73,15490.73,2500],["2023-04-11",15618.75,15682.76,15362.7,15682.76,3000],["2023-04-12",15682.76,15682.76,15682.76,15682.76,0],["2023-04-13",15714.77,16386.88,15714.77,16386.88,1800],["2023-04-14",16418.89,17443.07,16034.82,16034.82,2700],["2023-04-17",16642.93,16706.94,16034.82,16674.93,12200],["2023-04-18",16194.85,16642.93,16162.84,16642.93,1000],["2023-04-19",16642.93,16642.93,16322.87,16322.87,200],["2023-04-20",16514.91,16514.91,16226.86,16514.91,300],["2023-04-21",16610.92,17219.03,16546.91,16674.93,7400],["2023-04-24",16610.92,17219.03,16610.92,16962.99,12700],["2023-04-25",16194.85,16962.99,16162.84,16962.99,800],["2023-04-26",16770.95,16994.99,16770.95,16802.96,3300],["2023-04-27",16930.98,17507.08,16930.98,17315.05,22800],["2023-04-28",17891.15,17891.15,17347.05,17795.13,21000],["2023-05-04",17795.13,18211.21,17347.05,18115.19,14400],["2023-05-05",19747.48,19747.48,18755.3,19107.36,14500],["2023-05-08",18563.27,18563.27,18563.27,18563.27,8000],["2023-05-09",18275.22,18275.22,18243.21,18243.21,2400],["2023-05-10",18243.21,20003.52,18243.21,19203.38,28500],["2023-05-11",18883.32,18883.32,17731.12,17923.15,3600],["2023-05-12",17987.17,18595.27,17987.17,18595.27,700],["2023-05-15",18595.27,18883.32,18083.18,18883.32,5000],["2023-05-16",18467.25,18467.25,18467.25,18467.25,100],["2023-05-17",18467.25,18691.29,17923.15,18691.29,4400],["2023-05-18",18275.22,18275.22,18275.22,18275.22,100],["2023-05-19",18275.22,18531.26,18275.22,18531.26,200],["2023-05-22",18435.24,18979.34,18435.24,18979.34,5600],["2023-05-23",18403.24,18883.32,18403.24,18883.32,5100],["2023-05-24",18883.32,18883.32,18883.32,18883.32,0],["2023-05-25",18147.19,19043.35,18083.18,19043.35,6900],["2023-05-26",19043.35,19043.35,19043.35,19043.35,0],["2023-05-29",19203.38,19203.38,18595.27,19043.35,4800],["2023-05-30",18467.25,18467.25,18435.24,18467.25,600],["2023-05-31",18467.25,19171.37,18467.25,18563.27,30100],["2023-06-01",18563.27,18563.27,18563.27,18563.27,0],["2023-06-02",19107.36,19107.36,19107.36,19107.36,100],["2023-06-05",18947.33,19011.35,18659.28,18659.28,4900],["2023-06-06",18659.28,18947.33,18659.28,18947.33,200],["2023-06-07",18371.23,18883.32,18243.21,18883.32,1800],["2023-06-08",18883.32,18883.32,18883.32,18883.32,0],["2023-06-09",18883.32,18883.32,18883.32,18883.32,0],["2023-06-12",19171.37,19171.37,18851.32,18883.32,4700],["2023-06-13",18563.27,18563.27,18563.27,18563.27,400],["2023-06-14",18883.32,18883.32,18851.32,18851.32,1000],["2023-06-15",18851.32,18851.32,18851.32,18851.32,0],["2023-06-16",18563.27,18563.27,18499.26,18499.26,4400],["2023-06-19",18531.26,18563.27,18531.26,18531.26,1100],["2023-06-20",18403.24,18723.3,18339.23,18723.3,2400],["2023-06-21",18563.27,18563.27,18371.23,18371.23,2100],["2023-06-22",18499.26,18787.31,18371.23,18787.31,4100],["2023-06-23",18403.24,18819.31,18403.24,18563.27,2100],["2023-06-26",18563.27,18563.27,18307.22,18435.24,4600],["2023-06-27",18499.26,18563.27,18435.24,18531.26,10900],["2023-06-28",18531.26,18531.26,18499.26,18499.26,1000],["2023-06-29",18499.26,18499.26,18499.26,18499.26,1100],["2023-06-30",18499.26,18499.26,18499.26,18499.26,0],["2023-07-03",18499.26,18563.27,18499.26,18499.26,7600],["2023-07-04",18307.22,18499.26,18307.22,18499.26,500],["2023-07-05",18499.26,18563.27,18307.22,18499.26,25500],["2023-07-06",18499.26,18499.26,18403.24,18435.24,9600],["2023-07-07",18403.24,18403.24,18371.23,18371.23,3700],["2023-07-10",18403.24,18403.24,18339.23,18339.23,1500],["2023-07-11",18499.26,18499.26,18435.24,18435.24,400],["2023-07-12",18307.22,18371.23,18307.22,18371.23,1500],["2023-07-13",18435.24,19011.35,18435.24,18819.31,13600],["2023-07-14",18691.29,19043.35,18659.28,18755.3,6200],["2023-07-17",18595.27,18755.3,18595.27,18755.3,8400],["2023-07-18",18755.3,19843.49,18755.3,19395.41,20100],["2023-07-19",19395.41,19395.41,19107.36,19139.37,1600],["2023-07-20",18979.34,19139.37,18819.31,19139.37,6500],["2023-07-21",18883.32,18883.32,18371.23,18435.24,19200],["2023-07-24",18403.24,18403.24,17283.04,18243.21,8500],["2023-07-25",17379.06,18819.31,17379.06,18819.31,28300],["2023-07-26",18819.31,18947.33,18563.27,18883.32,9700],["2023-07-27",18595.27,18595.27,18307.22,18307.22,31500],["2023-07-28",18851.32,19683.46,18819.31,19683.46,115800],["2023-07-31",19843.49,20323.58,19747.48,19747.48,59100],["2023-08-01",20227.56,20291.57,19203.38,19715.47,45400],["2023-08-02",19715.47,19715.47,19363.41,19683.46,26300],["2023-08-03",19683.46,19843.49,19587.45,19587.45,40100],["2023-08-04",19587.45,19683.46,19523.44,19651.46,29700],["2023-08-07",19683.46,20323.58,19683.46,20195.55,85200],["2023-08-08",20227.56,20323.58,20035.53,20291.57,62300],["2023-08-09",22078.91,22078.91,19310.29,19660.75,17100],["2023-08-10",19660.75,19660.75,18574.32,19205.15,29300],["2023-08-11",18749.55,19275.24,18329.0,18574.32,11800],["2023-08-14",18574.32,18574.32,18048.63,18223.86,26800],["2023-08-15",18223.86,18574.32,18153.77,18574.32,18300],["2023-08-16",18784.6,18784.6,18364.05,18399.09,8300],["2023-08-17",18364.05,18399.09,17873.4,18399.09,14200],["2023-08-18",17838.36,17908.45,17628.08,17873.4,16000],["2023-08-21",17207.53,17698.18,17102.4,17698.18,25100],["2023-08-22",17698.18,17698.18,17277.62,17522.95,4400],["2023-08-23",17522.95,17522.95,17312.67,17487.9,3300],["2023-08-24",17487.9,17522.95,17277.62,17522.95,8900],["2023-08-25",17522.95,17522.95,17347.72,17522.95,2400],["2023-08-28",17522.95,17873.4,17522.95,17803.31,14300],["2023-08-29",18048.63,18048.63,17628.08,17873.4,12200],["2023-08-30",18469.18,18469.18,17698.18,17908.45,5000],["2023-08-31",17733.22,18048.63,17733.22,18048.63,7200],["2023-09-05",18048.63,18188.82,17873.4,18188.82,7900],["2023-09-06",18188.82,18223.86,17978.54,18188.82,10600],["2023-09-07",18399.09,18399.09,17873.4,17908.45,3600],["2023-09-08",18048.63,18504.23,18048.63,18399.09,7400],["2023-09-11",18399.09,18469.18,17733.22,18329.0,11800],["2023-09-12",17943.5,18048.63,17943.5,17978.54,2400],["2023-09-13",17978.54,18399.09,17978.54,18329.0,14600],["2023-09-14",18048.63,18048.63,17978.54,18048.63,2400],["2023-09-15",17978.54,18258.91,17978.54,18258.91,4400],["2023-09-18",18258.91,18258.91,17978.54,18188.82,3300],["2023-09-19",18364.05,18364.05,18048.63,18223.86,8900],["2023-09-20",18013.59,18364.05,16401.48,18083.68,8900],["2023-09-21",18083.68,18293.96,17873.4,17943.5,4200],["2023-09-22",17978.54,18924.78,17943.5,18924.78,24800],["2023-09-25",18924.78,19906.07,18924.78,19485.52,22100],["2023-09-26",19485.52,19485.52,18924.78,18924.78,400],["2023-09-27",18854.69,18854.69,17978.54,18504.23,3500],["2023-09-28",19275.24,19275.24,18188.82,18223.86,10000],["2023-09-29",18924.78,18924.78,18223.86,18223.86,1000],["2023-10-02",18399.09,18539.28,18399.09,18539.28,3200],["2023-10-03",18539.28,18539.28,18539.28,18539.28,0],["2023-10-04",17978.54,18434.14,17873.4,18434.14,2700],["2023-10-05",18118.73,18399.09,18083.68,18293.96,13000],["2023-10-06",18223.86,18434.14,18223.86,18329.0,3200],["2023-10-09",18118.73,18854.69,18118.73,18609.37,8000],["2023-10-10",18399.09,18399.09,18223.86,18223.86,18600],["2023-10-11",18223.86,18223.86,18118.73,18223.86,8600],["2023-10-12",18153.77,18223.86,18153.77,18153.77,10400],["2023-10-13",18153.77,18223.86,18118.73,18223.86,600],["2023-10-16",18223.86,18329.0,18223.86,18223.86,3500],["2023-10-17",18223.86,18223.86,18223.86,18223.86,300],["2023-10-18",17838.36,18188.82,17452.85,18048.63,7700],["2023-10-19",17873.4,17978.54,17873.4,17978.54,400],["2023-10-20",17873.4,17873.4,16751.94,17522.95,28200],["2023-10-23",17172.49,17172.49,16822.03,17172.49,5400],["2023-10-24",16822.03,16997.26,16822.03,16892.12,4100],["2023-10-25",17137.44,17137.44,16822.03,16857.07,1300],["2023-10-26",16471.57,16471.57,15945.88,15945.88,8600],["2023-10-27",15945.88,15945.88,15945.88,15945.88,0],["2023-10-30",15455.24,15455.24,15455.24,15455.24,400],["2023-10-31",15525.33,15910.83,15385.15,15910.83,8700],["2023-11-01",15770.65,15840.74,14333.77,15840.74,600],["2023-11-02",16051.02,16121.11,16015.97,16121.11,1500],["2023-11-03",16436.52,16436.52,16436.52,16436.52,100],["2023-11-06",16436.52,16681.84,16296.34,16296.34,1400],["2023-11-07",16436.52,16436.52,16436.52,16436.52,100],["2023-11-08",16681.84,16822.03,16681.84,16822.03,3800],["2023-11-09",16822.03,16822.03,16015.97,16822.03,1300],["2023-11-10",16681.84,16681.84,16681.84,16681.84,500],["2023-11-13",16822.03,16822.03,16822.03,16822.03,200],["2023-11-14",16786.98,16822.03,16786.98,16822.03,200],["2023-11-15",18013.59,18013.59,18013.59,18013.59,100],["2023-11-16",18013.59,18013.59,18013.59,18013.59,0],["2023-11-17",16892.12,18013.59,16892.12,17452.85,1000],["2023-11-20",17172.49,17172.49,17172.49,17172.49,400],["2023-11-21",17172.49,17172.49,17172.49,17172.49,900],["2023-11-22",16822.03,17172.49,16822.03,17172.49,300],["2023-11-23",17172.49,17172.49,17137.44,17137.44,500],["2023-11-24",17102.4,17102.4,17067.35,17102.4,3000],["2023-11-27",17102.4,17102.4,17102.4,17102.4,0],["2023-11-28",16997.26,16997.26,16997.26,16997.26,300],["2023-11-29",16822.03,17172.49,16822.03,17172.49,300],["2023-11-30",17137.44,17137.44,17137.44,17137.44,100],["2023-12-01",17137.44,17137.44,17137.44,17137.44,0],["2023-12-04",17137.44,17172.49,16296.34,17172.49,3000],["2023-12-05",16471.57,17137.44,16471.57,17137.44,1700],["2023-12-06",17137.44,17137.44,17137.44,17137.44,100],["2023-12-07",16681.84,17137.44,16471.57,16506.62,36500],["2023-12-08",16646.8,16646.8,16646.8,16646.8,200],["2023-12-11",17172.49,17172.49,17102.4,17137.44,300],["2023-12-12",17172.49,17522.95,16716.89,16716.89,900],["2023-12-13",16751.94,17172.49,16716.89,17137.44,400],["2023-12-14",16646.8,16646.8,16611.75,16646.8,101100],["2023-12-15",16997.26,16997.26,16997.26,16997.26,200],["2023-12-18",17242.58,17242.58,16997.26,16997.26,1500],["2023-12-19",16997.26,16997.26,16646.8,16997.26,1400],["2023-12-20",17172.49,17172.49,17172.49,17172.49,100],["2023-12-21",17172.49,17172.49,17172.49,17172.49,0],["2023-12-22",16086.06,17172.49,16086.06,17172.49,700],["2023-12-25",17172.49,17172.49,17172.49,17172.49,0],["2023-12-26",16191.2,17137.44,16191.2,17137.44,2100],["2023-12-27",17137.44,18048.63,17137.44,18013.59,8100],["2023-12-28",18013.59,18013.59,18013.59,18013.59,2200],["2023-12-29",17873.4,17873.4,17873.4,17873.4,100],["2024-01-02",17873.4,17873.4,17873.4,17873.4,0],["2024-01-03",17803.31,18083.68,17803.31,18083.68,16900],["2024-01-04",18083.68,19275.24,18083.68,18574.32,230400],["2024-01-05",18574.32,18574.32,18574.32,18574.32,2200],["2024-01-08",18574.32,19253.0,18574.32,19253.0,61600],["2024-01-09",19253.0,19824.52,19253.0,19824.52,78300],["2024-01-10",20003.12,20574.63,19645.92,20574.63,43600],["2024-01-11",20646.07,21074.71,20646.07,21003.27,67200],["2024-01-12",21003.27,21967.71,21003.27,21967.71,58000],["2024-01-15",21967.71,21967.71,19788.8,20003.12,35500],["2024-01-16",19467.32,20003.12,18610.04,18645.76,1800],["2024-01-17",18752.92,20003.12,18752.92,19824.52,12400],["2024-01-18",20003.12,21074.71,20003.12,21074.71,39900],["2024-01-19",21431.91,21431.91,21431.91,21431.91,8000],["2024-01-22",21431.91,23575.1,21431.91,22824.98,79500],["2024-01-23",22824.98,22967.86,21931.99,22146.31,19300],["2024-01-24",22182.03,23003.58,22110.59,23003.58,26400],["2024-01-25",23003.58,23003.58,22896.42,22896.42,300],["2024-01-26",22860.7,23325.06,21253.31,23039.3,17100],["2024-01-29",22860.7,22860.7,22146.31,22146.31,54300],["2024-01-30",21789.11,22860.7,21610.51,22860.7,11300],["2024-01-31",22860.7,22967.86,22860.7,22967.86,19300],["2024-02-01",22860.7,24646.7,22860.7,24646.7,35300],["2024-02-02",23217.9,23396.5,23217.9,23396.5,2000],["2024-02-05",23217.9,25003.9,23217.9,25003.9,6100],["2024-02-06",24646.7,24825.3,23217.9,24646.7,8200],["2024-02-07",22860.7,24182.34,22860.7,24182.34,500],["2024-02-15",22860.7,22860.7,22860.7,22860.7,100],["2024-02-16",22682.11,22860.7,22682.11,22860.7,7700],["2024-02-19",22682.11,22824.98,21789.11,22824.98,2400],["2024-02-20",21789.11,22253.47,21789.11,22253.47,5700],["2024-02-21",22146.31,24468.1,22146.31,24468.1,7800],["2024-02-22",23932.3,23932.3,23932.3,23932.3,7900],["2024-02-23",22146.31,24253.78,22146.31,22146.31,8200],["2024-02-26",22146.31,22146.31,22146.31,22146.31,6100],["2024-02-27",22146.31,22146.31,21967.71,22146.31,7500],["2024-02-28",22146.31,22753.55,22146.31,22146.31,2300],["2024-02-29",22146.31,22146.31,22146.31,22146.31,1200],["2024-03-01",22503.51,22503.51,22432.07,22432.07,1200],["2024-03-04",21860.55,22146.31,21146.15,22146.31,92400],["2024-03-05",21431.91,21431.91,21360.47,21360.47,18900],["2024-03-06",21431.91,21431.91,20931.83,21396.19,70400],["2024-03-07",21610.51,22753.55,21610.51,22753.55,37200],["2024-03-08",22753.55,23039.3,22146.31,22860.7,26700],["2024-03-11",22860.7,23717.98,22824.98,23646.54,73600],["2024-03-12",23753.7,24932.46,23753.7,24610.98,143200],["2024-03-13",25218.21,26611.29,25218.21,25718.29,88900],["2024-03-14",25825.45,25932.61,25039.62,25861.17,20200],["2024-03-15",25825.45,25896.89,25825.45,25896.89,4100],["2024-03-18",25003.9,25003.9,23325.06,24146.62,43800],["2024-03-19",24789.58,24825.3,24682.42,24718.14,11900],["2024-03-20",24789.58,24789.58,23217.9,23932.3,13200],["2024-03-21",23217.9,23932.3,23217.9,23217.9,25100],["2024-03-22",23217.9,24218.06,22932.14,23003.58,8800],["2024-03-25",22967.86,23217.9,22717.83,23217.9,9800],["2024-03-26",23217.9,23217.9,22896.42,22896.42,1400],["2024-03-27",23896.58,24289.5,23860.86,24289.5,67600],["2024-03-28",23289.34,24253.78,23217.9,23646.54,23000],["2024-03-29",24396.66,24396.66,23646.54,23968.02,11300],["2024-04-01",23932.3,24468.1,23932.3,24003.74,51000],["2024-04-02",24253.78,24468.1,24003.74,24289.5,12100],["2024-04-03",24253.78,24253.78,24075.18,24075.18,17400],["2024-04-04",25539.69,25539.69,24468.1,24468.1,5900],["2024-04-05",23932.3,24182.34,23932.3,24182.34,600],["2024-04-08",23932.3,24610.98,23753.7,23932.3,29300],["2024-04-09",24253.78,24253.78,24110.9,24110.9,300],["2024-04-10",23932.3,24360.94,23932.3,23932.3,14400],["2024-04-11",24253.78,24253.78,22146.31,24039.46,5000],["2024-04-12",22574.95,24110.9,22539.23,23932.3,12300],["2024-04-15",23289.34,23289.34,22503.51,22503.51,6800],["2024-04-16",21431.91,23182.18,21431.91,22503.51,6800],["2024-04-17",22789.27,23110.74,22789.27,23110.74,700],["2024-04-19",21467.63,23039.3,21467.63,23039.3,1900],["2024-04-22",21610.51,21610.51,21610.51,21610.51,300],["2024-04-23",21681.95,22146.31,21681.95,21789.11,500],["2024-04-24",22824.98,23039.3,20253.16,22860.7,1000],["2024-04-25",22860.7,23932.3,22146.31,22146.31,2300],["2024-04-26",22467.79,22753.55,22467.79,22717.83,2200],["2024-05-02",22503.51,22503.51,22503.51,22503.51,600],["2024-05-03",22824.98,23003.58,22146.31,22146.31,1500],["2024-05-06",21717.67,22574.95,21574.79,21574.79,15500],["2024-05-07",21646.23,21681.95,21074.71,21074.71,22500],["2024-05-08",21789.11,23039.3,21610.51,23039.3,2900],["2024-05-09",23003.58,23217.9,22146.31,22860.7,64600],["2024-05-10",22503.51,22860.7,22396.35,22860.7,43500],["2024-05-13",22860.7,24646.7,22860.7,24110.9,78100],["2024-05-14",24289.5,24360.94,24110.9,24360.94,11300],["2024-05-15",22146.31,24646.7,22146.31,24646.7,32300],["2024-05-16",24289.5,24396.66,24289.5,24396.66,1800],["2024-05-17",24289.5,24468.1,24289.5,24468.1,50100],["2024-05-20",24503.82,24682.42,24503.82,24682.42,1700],["2024-05-21",24825.3,27147.09,24718.14,26718.45,18000],["2024-05-22",25182.5,25218.21,25182.5,25218.21,700],["2024-05-23",25361.09,27111.37,25253.93,27075.65,5800],["2024-05-24",27075.65,28040.08,26789.89,26825.61,11400],["2024-05-27",27504.29,27504.29,27432.85,27432.85,7000],["2024-05-28",28575.88,29290.28,28540.16,28540.16,60400],["2024-05-29",29075.96,29075.96,28575.88,28575.88,47500],["2024-05-30",28754.48,28754.48,27218.53,28575.88,2800],["2024-05-31",28754.48,29111.68,27968.64,28575.88,46500],["2024-06-03",29290.28,29290.28,28433.0,28575.88,51500],["2024-06-04",28575.88,28861.64,28504.44,28575.88,210400],["2024-06-05",28575.88,29290.28,28575.88,29290.28,96900],["2024-06-06",29111.68,29683.2,29111.68,29290.28,24600],["2024-06-07",32183.59,32183.59,29290.28,29468.88,10000],["2024-06-10",30361.87,30361.87,28575.88,28611.6,21100],["2024-06-11",29290.28,29290.28,28397.28,28933.08,19600],["2024-06-12",28933.08,28933.08,28575.88,28647.32,14200],["2024-06-13",28933.08,30004.68,28933.08,29647.48,70200],["2024-06-14",29647.48,30540.47,29290.28,29468.88,9100],["2024-06-17",28397.28,28933.08,28397.28,28933.08,7500],["2024-06-18",28933.08,29647.48,28861.64,29254.56,9300],["2024-06-19",29290.28,29468.88,28683.04,29290.28,12200],["2024-06-20",28575.88,29290.28,28575.88,28933.08,65600],["2024-06-21",28683.04,29290.28,28611.6,29290.28,45800],["2024-06-24",30022.53,30022.53,29290.28,29290.28,46500],["2024-06-25",29290.28,29619.79,29107.21,29619.79,3100],["2024-06-26",29619.79,29619.79,29107.21,29107.21,13400],["2024-06-27",29107.21,29473.34,29107.21,29290.28,8800],["2024-06-28",29326.89,29473.34,27825.76,29290.28,12100],["2024-07-01",28521.41,29217.05,28521.41,29217.05,6000],["2024-07-02",29180.44,29290.28,29180.44,29290.28,1000],["2024-07-03",29290.28,29473.34,29253.67,29473.34,4800],["2024-07-04",29436.73,31120.92,29217.05,29985.92,23500],["2024-07-05",30132.37,30754.79,30022.53,30571.73,12300],["2024-07-08",30571.73,30571.73,30095.76,30535.11,12200],["2024-07-09",30535.11,33207.85,29912.7,32622.05,69200],["2024-07-10",32658.66,35880.59,32292.53,35111.72,104800],["2024-07-11",35111.72,35111.72,32988.18,34416.08,2800],["2024-07-12",34416.08,36539.62,34049.95,35404.62,128538],["2024-07-15",35404.62,35514.46,34782.21,35148.33,3200],["2024-07-16",34086.56,34782.21,32914.95,34416.08,14800],["2024-07-17",34049.95,34049.95,33061.4,33317.69,16600],["2024-07-18",33317.69,33464.14,32951.56,33317.69,7400],["2024-07-19",33134.63,33317.69,32585.43,33317.69,13600],["2024-07-22",32622.05,32878.34,31487.05,32731.89,26100],["2024-07-23",31560.27,31670.11,30461.89,31670.11,26100],["2024-07-24",31596.89,31670.11,30388.66,30425.28,18500],["2024-07-25",30425.28,31120.92,30059.15,30864.63,13000],["2024-07-26",30937.86,30937.86,30095.76,30205.6,20800],["2024-07-29",30754.79,30754.79,30205.6,30205.6,12900],["2024-07-30",29326.89,30608.34,29326.89,30205.6,32200],["2024-07-31",30388.66,30754.79,30205.6,30205.6,85300],["2024-08-01",29839.47,29949.31,29290.28,29473.34,24400],["2024-08-02",28997.38,29876.08,28960.76,29876.08,8600],["2024-08-05",29290.28,29290.28,27532.86,27532.86,41500],["2024-08-06",27532.86,28667.86,26727.38,27276.57,112900],["2024-08-07",27276.57,27276.57,26507.7,27093.51,17200],["2024-08-08",27972.22,28045.44,27093.51,27898.99,21900],["2024-08-09",27935.6,28374.96,27496.25,28155.28,6100],["2024-08-12",27972.22,29400.12,27972.22,28631.25,35100],["2024-08-13",28887.54,29400.12,28631.25,29070.6,17100],["2024-08-14",29766.25,29766.25,29290.28,29473.34,15700],["2024-08-15",29473.34,29473.34,29473.34,29473.34,0],["2024-08-16",29509.96,29693.02,29436.73,29656.41,12100],["2024-08-19",29839.47,30168.99,29326.89,30168.99,6700],["2024-08-20",30718.18,30718.18,29839.47,30498.5,8600],["2024-08-21",30791.4,30791.4,30315.44,30315.44,23600],["2024-08-22",30278.82,30315.44,29400.12,30315.44,9900],["2024-08-23",30205.6,30315.44,29839.47,30278.82,4000],["2024-08-26",30388.66,30388.66,30022.53,30022.53,2900],["2024-08-27",29729.63,29985.92,29290.28,29985.92,7100],["2024-08-28",29363.5,29839.47,29363.5,29693.02,800],["2024-08-29",29546.57,29656.41,28887.54,29107.21,15200],["2024-08-30",29290.28,30352.05,29217.05,29473.34,11100],["2024-09-04",30168.99,30608.34,29693.02,30498.5,17100],["2024-09-05",30937.86,31011.08,30205.6,30571.73,7600],["2024-09-06",30388.66,30388.66,30168.99,30388.66,5000],["2024-09-09",30352.05,30754.79,29985.92,29985.92,7600],["2024-09-10",29985.92,29985.92,29546.57,29839.47,13700],["2024-09-11",29912.7,29912.7,29656.41,29656.41,2300],["2024-09-12",30059.15,30205.6,29656.41,30022.53,25200],["2024-09-13",30022.53,30022.53,29693.02,29839.47,1800],["2024-09-16",30022.53,30022.53,29656.41,29766.25,7300],["2024-09-17",29766.25,29839.47,29656.41,29839.47,3900],["2024-09-18",30022.53,30352.05,30022.53,30352.05,7100],["2024-09-19",30095.76,30571.73,30059.15,30571.73,5700],["2024-09-20",30352.05,30535.11,30352.05,30535.11,4300],["2024-09-23",30168.99,30242.21,30059.15,30095.76,12100],["2024-09-24",29802.86,30388.66,29802.86,30388.66,38900],["2024-09-25",30168.99,30498.5,30095.76,30498.5,6400],["2024-09-26",30205.6,30718.18,30132.37,30718.18,4300],["2024-09-27",30132.37,30242.21,30095.76,30095.76,7900],["2024-09-30",30095.76,30095.76,30095.76,30095.76,700],["2024-10-01",30132.37,30937.86,30132.37,30205.6,6900],["2024-10-02",30022.53,30498.5,29656.41,30461.89,6000],["2024-10-03",30059.15,30095.76,29985.92,30095.76,2400],["2024-10-04",30937.86,32951.56,30571.73,32182.69,56500],["2024-10-07",32182.69,32182.69,31487.05,31487.05,1200],["2024-10-08",31853.18,32219.31,31853.18,32036.24,17100],["2024-10-09",34416.08,34416.08,32438.98,33317.69,20600],["2024-10-10",33683.82,34013.34,33500.76,33866.88,12800],["2024-10-11",33976.72,33976.72,33207.85,33647.21,8700],["2024-10-14",34049.95,34049.95,33281.08,33281.08,2800],["2024-10-15",33061.4,33500.76,33024.79,33024.79,13300],["2024-10-16",33647.21,33683.82,32951.56,33024.79,8200],["2024-10-17",33024.79,33281.08,33024.79,33281.08,400],["2024-10-18",33390.92,33647.21,32988.18,33610.59,19900],["2024-10-21",33610.59,33830.27,32219.31,33317.69,12500],["2024-10-22",34049.95,34049.95,32951.56,33317.69,30800],["2024-10-23",33647.21,33647.21,32768.5,33500.76,4800],["2024-10-24",32731.89,33354.3,32731.89,33281.08,11000],["2024-10-25",33317.69,35880.59,32841.72,33720.43,10900],["2024-10-28",33720.43,33720.43,32951.56,33281.08,6500],["2024-10-29",33683.82,33940.11,33317.69,33537.37,2500],["2024-10-30",33317.69,33317.69,33317.69,33317.69,1900],["2024-10-31",33171.24,33500.76,33171.24,33500.76,10900],["2024-11-01",33573.98,33573.98,33098.01,33317.69,8900],["2024-11-04",33317.69,34599.14,33244.47,33647.21,12200],["2024-11-05",32988.18,33464.14,32988.18,33464.14,1200],["2024-11-06",33317.69,33500.76,33317.69,33500.76,1000],["2024-11-07",34379.46,34379.46,33500.76,33537.37,2800],["2024-11-08",33573.98,33683.82,33390.92,33683.82,7600],["2024-11-11",34159.79,34159.79,33500.76,33830.27,5400],["2024-11-12",33537.37,33793.66,33500.76,33793.66,4400],["2024-11-13",33793.66,34086.56,33793.66,34049.95,10200],["2024-11-14",34416.08,37454.94,34416.08,34782.21,33000],["2024-11-15",35441.24,35441.24,34049.95,34562.53,12000],["2024-11-18",34379.46,34379.46,33793.66,34306.24,11100],["2024-11-19",34306.24,34782.21,33573.98,33573.98,11400],["2024-11-20",33390.92,34013.34,33390.92,33830.27,5900],["2024-11-21",34562.53,34562.53,32805.11,33793.66,20100],["2024-11-22",34306.24,34306.24,32585.43,32622.05,26600],["2024-11-25",33573.98,33610.59,33317.69,33464.14,10100],["2024-11-26",33464.14,34416.08,33464.14,33866.88,12500],["2024-11-27",34342.85,34342.85,33683.82,33976.72,4000],["2024-11-28",33976.72,34013.34,33500.76,34013.34,1400],["2024-11-29",34086.56,34123.17,33866.88,34049.95,7000],["2024-12-02",33390.92,34342.85,33390.92,34049.95,12900],["2024-12-03",34086.56,34452.69,34049.95,34049.95,10900],["2024-12-04",34416.08,34416.08,33866.88,34013.34,5200],["2024-12-05",34306.24,34306.24,34049.95,34123.17,5900],["2024-12-06",34965.27,35843.98,34489.3,34965.27,42900],["2024-12-09",35404.62,35404.62,34928.66,34965.27,14500],["2024-12-10",35148.33,35660.91,35148.33,35551.07,24100],["2024-12-11",35770.75,35770.75,34965.27,35514.46,17600],["2024-12-12",35843.98,35880.59,35331.4,35624.3,30400],["2024-12-13",35624.3,35734.14,35624.3,35697.53,700],["2024-12-16",35587.69,35587.69,35148.33,35514.46,4100],["2024-12-17",35880.59,35880.59,34965.27,35331.4,29000],["2024-12-18",35880.59,35880.59,35258.17,35441.24,26600],["2024-12-19",35331.4,35514.46,34855.43,35477.85,38700],["2024-12-20",35477.85,35953.82,35477.85,35953.82,19600],["2024-12-23",38077.36,39541.88,36612.85,39541.88,227500],["2024-12-24",40274.13,42800.42,40274.13,41921.71,88900],["2024-12-25",43020.1,43020.1,40457.2,42068.16,74500],["2024-12-26",42068.16,42068.16,41006.39,41702.03,31600],["2024-12-27",41702.03,42434.29,41226.07,41738.65,24200],["2024-12-30",41738.65,41921.71,40823.32,41921.71,28000],["2024-12-31",41921.71,42178.0,41299.29,41702.03,10100],["2025-01-02",42068.16,42104.77,41335.9,41409.13,25100],["2025-01-03",41702.03,41702.03,41006.39,41445.74,18900],["2025-01-06",41006.39,41372.52,40274.13,40274.13,20300],["2025-01-07",40274.13,40310.75,39724.94,40274.13,24500],["2025-01-08",40640.26,42068.16,39981.23,42068.16,21000],["2025-01-09",42068.16,43569.29,41738.65,42507.52,35100],["2025-01-10",42470.9,42507.52,41921.71,41921.71,16800],["2025-01-13",43569.29,43569.29,42141.39,43239.77,106300],["2025-01-14",43752.35,43752.35,41006.39,41738.65,67500],["2025-01-15",45857.59,45857.59,43020.1,43477.76,116900],["2025-01-16",43477.76,43935.42,42104.77,43294.69,47500],["2025-01-17",43294.69,43386.22,42104.77,42379.37,61500],["2025-01-20",41830.18,42196.31,41189.45,41647.11,38700],["2025-01-21",41189.45,41372.52,39358.81,41097.92,51600],["2025-01-22",39633.41,40914.86,39633.41,40548.73,20400],["2025-01-23",40548.73,43477.76,40274.13,41189.45,35600],["2025-01-24",41189.45,41555.58,39816.47,40914.86,41800],["2025-02-03",39816.47,43020.1,39358.81,40365.66,26200],["2025-02-04",40457.2,41372.52,40457.2,40823.32,53100],["2025-02-05",41372.52,41372.52,40365.66,40457.2,11800],["2025-02-06",40091.07,40640.26,40091.07,40640.26,41100],["2025-02-07",40823.32,41097.92,40091.07,40640.26,23700],["2025-02-10",40274.13,40274.13,39358.81,39816.47,41900],["2025-02-11",39908.0,39908.0,39175.75,39724.94,19800],["2025-02-12",39358.81,39633.41,39084.21,39541.88,47000],["2025-02-13",39175.75,41006.39,38809.62,41006.39,66800],["2025-02-14",41189.45,41189.45,39724.94,40731.79,16600],["2025-02-17",40914.86,41006.39,39450.34,40274.13,41900],["2025-02-18",39541.88,40274.13,39541.88,40274.13,21700],["2025-02-19",39999.54,40365.66,39908.0,40365.66,17900],["2025-02-20",40365.66,40640.26,39908.0,40548.73,32500],["2025-02-21",40548.73,40548.73,40274.13,40548.73,15600],["2025-02-24",40548.73,40548.73,40091.07,40365.66,61900],["2025-02-25",40457.2,40457.2,39450.34,39999.54,16900],["2025-02-26",40182.6,40274.13,39908.0,39999.54,22200],["2025-02-27",40091.07,40274.13,39633.41,40091.07,45100],["2025-02-28",40091.07,40091.07,39633.41,40091.07,17600],["2025-03-03",40182.6,43386.22,40091.07,42653.97,164200],["2025-03-04",42653.97,42745.5,41464.05,42013.24,33700],["2025-03-05",42013.24,42013.24,39999.54,39999.54,80400],["2025-03-06",40548.73,40731.79,39999.54,40731.79,49700],["2025-03-07",40731.79,40731.79,40091.07,40640.26,11800],["2025-03-10",40548.73,40548.73,39633.41,40457.2,21500],["2025-03-11",39908.0,40274.13,39908.0,40274.13,6800],["2025-03-12",40274.13,40640.26,39999.54,40365.66,10500],["2025-03-13",39908.0,40365.66,39816.47,40274.13,20700],["2025-03-14",39816.47,40274.13,39358.81,40274.13,26600],["2025-03-17",40274.13,40274.13,39450.34,40274.13,8900],["2025-03-18",40274.13,40548.73,39908.0,40274.13,5700],["2025-03-19",39724.94,40365.66,39724.94,39908.0,7500],["2025-03-20",39816.47,39816.47,39450.34,39816.47,9600],["2025-03-21",39816.47,39816.47,38443.49,38535.02,62800],["2025-03-24",38535.02,38535.02,37711.23,38443.49,27300],["2025-03-25",38901.15,38901.15,37985.83,38077.36,9900],["2025-03-26",38077.36,38443.49,37802.77,38443.49,16500],["2025-03-27",37802.77,38443.49,37711.23,38443.49,1300],["2025-03-28",38443.49,38443.49,37985.83,38351.96,1500],["2025-03-31",37985.83,38260.43,37528.17,38260.43,7000],["2025-04-01",38260.43,38443.49,37528.17,38443.49,10800],["2025-04-02",38443.49,38443.49,37711.23,38351.96,4300],["2025-04-03",37711.23,37985.83,34599.14,36521.32,32900],["2025-04-04",34599.14,34599.14,32951.56,34416.08,43400],["2025-04-08",33866.88,33866.88,31029.39,31029.39,22100],["2025-04-09",28008.83,30754.79,28008.83,29290.28,26400],["2025-04-10",26361.25,32219.31,26361.25,32219.31,32400],["2025-04-11",34782.21,34782.21,32585.43,32951.56,52500],["2025-04-14",32951.56,33866.88,32951.56,33592.29,29200],["2025-04-15",34233.01,34233.01,32951.56,32951.56,30100],["2025-04-16",33226.16,33226.16,32127.77,33226.16,8300],["2025-04-17",33592.29,33592.29,32951.56,33134.63,8800],["2025-04-18",33683.82,33775.35,33317.69,33317.69,5500],["2025-04-21",33409.22,34324.54,33226.16,33226.16,11600],["2025-04-22",33043.09,33409.22,31944.71,32036.24,25000],["2025-04-23",32310.84,33226.16,31853.18,31853.18,22200],["2025-04-24",31853.18,32493.9,28741.09,29839.47,272000],["2025-04-25",29839.47,29839.47,28832.62,28832.62,98500],["2025-04-28",29931.0,30022.53,28832.62,29107.21,56800],["2025-04-29",29107.21,29381.81,28649.55,29107.21,28400],["2025-05-05",29107.21,29747.94,28832.62,29564.87,95000],["2025-05-06",29473.34,30205.6,29198.75,29656.41,87700],["2025-05-07",29656.41,29656.41,28832.62,28832.62,65700],["2025-05-08",29290.28,29290.28,28741.09,29015.68,45800],["2025-05-09",28832.62,29198.75,28374.96,28649.55,62200],["2025-05-12",28466.49,28832.62,28191.89,28649.55,96800],["2025-05-13",28924.15,28924.15,27734.23,28191.89,149000],["2025-05-14",28374.96,28374.96,27459.64,27459.64,72000],["2025-05-15",27917.3,28100.36,27459.64,28100.36,31700],["2025-05-16",28100.36,28100.36,27368.1,27368.1,76900],["2025-05-19",27368.1,27917.3,27368.1,27642.7,31700],["2025-05-20",27825.76,27825.76,27093.51,27459.64,36400],["2025-05-21",27185.04,27368.1,26910.44,27093.51,43100],["2025-05-22",27093.51,27368.1,26635.85,27093.51,45800],["2025-05-23",27459.64,28832.62,27459.64,28832.62,124000],["2025-05-26",29290.28,29747.94,28374.96,29381.81,108900],["2025-05-27",29473.34,29473.34,29107.21,29107.21,112700],["2025-05-28",29107.21,29747.94,29107.21,29198.75,63400],["2025-05-29",29198.75,29290.28,28924.15,28924.15,43900],["2025-05-30",28924.15,29015.68,28741.09,28832.62,67500],["2025-06-02",28832.62,28832.62,28374.96,28649.55,39900],["2025-06-03",28649.55,28832.62,28558.02,28741.09,81000],["2025-06-04",28832.62,28924.15,28741.09,28741.09,72550],["2025-06-05",29894.57,29894.57,28644.96,28837.21,43100],["2025-06-06",28837.21,28933.33,28548.84,28548.84,65950],["2025-06-09",28548.84,28548.84,27683.72,27875.97,30800],["2025-06-10",28164.34,28356.59,28068.22,28260.47,21700],["2025-06-11",28356.59,28644.96,28164.34,28356.59,18400],["2025-06-12",28644.96,28933.33,28452.71,28644.96,23900],["2025-06-13",28644.96,28644.96,27972.09,28164.34,79500],["2025-06-16",28164.34,28933.33,28164.34,28837.21,55300],["2025-06-17",28933.33,28933.33,28452.71,28837.21,45800],["2025-06-18",29029.46,29029.46,28644.96,28644.96,47900],["2025-06-19",28548.84,28837.21,28548.84,28644.96,36500],["2025-06-20",28644.96,31432.56,28644.96,31432.56,326200],["2025-06-23",32009.3,33643.41,31432.56,32682.17,136600],["2025-06-24",32682.17,33162.79,31817.05,33162.79,89200],["2025-06-25",32682.17,33066.67,32682.17,32970.54,61500],["2025-06-26",32970.54,32970.54,31720.93,31720.93,91800],["2025-06-27",32105.43,33162.79,31528.68,32586.05,62900],["2025-06-30",32682.17,33162.79,32682.17,32970.54,51300],["2025-07-01",32874.42,33162.79,32297.67,33162.79,79600],["2025-07-02",33162.79,33162.79,32874.42,33162.79,87400],["2025-07-03",33162.79,34893.02,32970.54,34700.78,162300],["2025-07-04",34412.4,34893.02,34124.03,34893.02,53400],["2025-07-07",37488.37,37488.37,34700.78,35181.4,52600],["2025-07-08",35181.4,35758.14,34893.02,35277.52,72500],["2025-07-09",35373.64,35469.77,34796.9,35373.64,48900],["2025-07-10",35469.77,35469.77,34796.9,35277.52,45400],["2025-07-11",35277.52,35277.52,34220.16,35181.4,80500],["2025-07-14",35181.4,35277.52,34508.53,35085.27,55100],["2025-07-15",34700.78,34893.02,34124.03,34604.65,176800],["2025-07-16",34604.65,34604.65,34220.16,34316.28,8800],["2025-07-17",34316.28,34796.9,34124.03,34508.53,59200],["2025-07-18",34893.02,34893.02,34412.4,34604.65,57400],["2025-07-21",34796.9,35085.27,34316.28,34700.78,97200],["2025-07-22",34796.9,34796.9,34316.28,34412.4,22300],["2025-07-23",34796.9,35181.4,34412.4,35181.4,115800],["2025-07-24",35277.52,35373.64,34604.65,34604.65,52100],["2025-07-25",34604.65,34700.78,33643.41,34700.78,221300],["2025-07-28",34700.78,34700.78,33451.16,33739.53,348400],["2025-07-29",33739.53,33835.66,32874.42,32874.42,145900],["2025-07-30",32874.42,32874.42,31913.18,31913.18,87500],["2025-07-31",31913.18,32970.54,31913.18,32970.54,86000],["2025-08-01",32970.54,32970.54,32297.67,32778.29,26800],["2025-08-04",32682.17,32874.42,32009.3,32393.8,70200],["2025-08-05",32105.43,32393.8,31817.05,32297.67,56800],["2025-08-06",32105.43,32970.54,32009.3,32874.42,51000],["2025-08-07",32778.29,33258.91,32297.67,32874.42,31100],["2025-08-08",32874.42,33258.91,32489.92,32874.42,62100],["2025-08-11",32874.42,32970.54,32393.8,32489.92,49700],["2025-08-12",32393.8,32682.17,32201.55,32489.92,52800],["2025-08-13",32489.92,32682.17,32105.43,32393.8,88800],["2025-08-14",32393.8,32393.8,32105.43,32201.55,20800],["2025-08-15",32201.55,32201.55,31624.81,31817.05,51200],["2025-08-18",31720.93,31817.05,31336.43,31336.43,35800],["2025-08-19",31432.56,31528.68,31048.06,31048.06,24500],["2025-08-20",31048.06,31048.06,30471.32,30663.57,29300],["2025-08-21",30663.57,31336.43,30567.44,31144.19,16400],["2025-08-22",31144.19,31144.19,30279.07,30759.69,30400],["2025-08-25",30759.69,30759.69,29702.33,29894.57,54500],["2025-08-26",30086.82,30086.82,29798.45,29894.57,29200],["2025-08-27",29894.57,30759.69,29894.57,30759.69,42800],["2025-08-28",30759.69,30759.69,30182.95,30375.19,20900],["2025-08-29",30375.19,30375.19,29894.57,30086.82,29900],["2025-09-03",30086.82,30279.07,29990.7,30279.07,15700],["2025-09-04",30279.07,30567.44,30279.07,30567.44,36800],["2025-09-05",30567.44,30759.69,30182.95,30567.44,28900],["2025-09-08",27587.6,30279.07,27587.6,29894.57,44300],["2025-09-09",29606.2,30086.82,29606.2,30086.82,15900],["2025-09-10",30086.82,30375.19,30086.82,30182.95,8700],["2025-09-11",30182.95,30182.95,29702.33,29894.57,7900],["2025-09-12",29894.57,30375.19,29606.2,30375.19,38300],["2025-09-15",30375.19,31240.31,30279.07,31048.06,30700],["2025-09-16",31240.31,31240.31,30567.44,30663.57,15600],["2025-09-17",30279.07,30951.94,29798.45,30663.57,21800],["2025-09-18",30375.19,30375.19,29990.7,30375.19,7000],["2025-09-19",29990.7,30279.07,29990.7,29990.7,1400],["2025-09-22",29798.45,29798.45,29317.83,29798.45,24300],["2025-09-23",29798.45,29798.45,29221.71,29702.33,27500],["2025-09-24",29317.83,30279.07,28837.21,29606.2,7200],["2025-09-25",29317.83,29510.08,29125.58,29221.71,30300],["2025-09-26",29221.71,29221.71,29029.46,29029.46,19800],["2025-09-29",29029.46,29029.46,28741.09,28741.09,30800],["2025-09-30",28837.21,28837.21,28548.84,28837.21,21300],["2025-10-01",28837.21,29317.83,28741.09,29125.58,32900],["2025-10-02",29125.58,29510.08,29125.58,29125.58,22000],["2025-10-03",29125.58,29510.08,29125.58,29125.58,8400],["2025-10-06",28837.21,29317.83,28837.21,29221.71,17200],["2025-10-07",29221.71,29221.71,28741.09,28741.09,12200],["2025-10-08",28741.09,29125.58,28356.59,29029.46,19600],["2025-10-09",29029.46,29029.46,28548.84,28644.96,14000],["2025-10-10",28644.96,28837.21,28452.71,28452.71,20600],["2025-10-13",28741.09,28741.09,28356.59,28452.71,8100],["2025-10-14",28548.84,29029.46,28548.84,28644.96,12600],["2025-10-15",28644.96,28837.21,28356.59,28837.21,11800],["2025-10-16",28548.84,28837.21,28548.84,28837.21,13700],["2025-10-17",28741.09,28741.09,28356.59,28356.59,5700],["2025-10-20",28452.71,28644.96,28164.34,28356.59,24000],["2025-10-21",28356.59,28356.59,27395.35,28164.34,13000],["2025-10-22",28741.09,28741.09,28164.34,28548.84,4100],["2025-10-23",28837.21,29798.45,28356.59,28933.33,30200],["2025-10-24",28933.33,28933.33,28741.09,28837.21,28000],["2025-10-27",29510.08,29510.08,28741.09,28837.21,26900],["2025-10-28",28741.09,28837.21,28644.96,28837.21,11500],["2025-10-29",28837.21,29125.58,28741.09,28837.21,17500],["2025-10-30",28837.21,29413.95,28837.21,29221.71,27600],["2025-10-31",29221.71,30086.82,29221.71,29510.08,37700],["2025-11-03",29510.08,29510.08,28741.09,28741.09,51100],["2025-11-04",28741.09,28741.09,28164.34,28741.09,25100],["2025-11-05",28741.09,28837.21,28452.71,28837.21,23000],["2025-11-06",28837.21,29990.7,28837.21,29317.83,69600],["2025-11-07",29317.83,29317.83,29125.58,29125.58,40500],["2025-11-10",28837.21,29317.83,28741.09,28837.21,43000],["2025-11-11",28837.21,28837.21,28644.96,28837.21,7700],["2025-11-12",29317.83,29317.83,28837.21,29125.58,23500],["2025-11-13",29125.58,30759.69,29125.58,29894.57,145200],["2025-11-14",30375.19,30375.19,29510.08,29798.45,8800],["2025-11-17",29702.33,29702.33,29317.83,29510.08,32200],["2025-11-18",29125.58,29510.08,29125.58,29413.95,16200],["2025-11-19",29413.95,29798.45,29413.95,29413.95,110500],["2025-11-20",29221.71,29413.95,28837.21,29221.71,26900],["2025-11-21",29125.58,29413.95,28933.33,29221.71,35400],["2025-11-24",29221.71,29317.83,29221.71,29221.71,54600],["2025-11-25",29317.83,29317.83,28741.09,28837.21,19200],["2025-11-26",28837.21,29029.46,28741.09,28837.21,16800],["2025-11-27",28933.33,29029.46,28452.71,28452.71,27600],["2025-11-28",29029.46,29029.46,28164.34,28548.84,20500],["2025-12-01",28644.96,28644.96,28356.59,28452.71,111100],["2025-12-02",28644.96,28644.96,28260.47,28548.84,10800],["2025-12-03",28837.21,28837.21,28452.71,28837.21,33700],["2025-12-04",28837.21,28837.21,28548.84,28741.09,14300],["2025-12-05",28741.09,28933.33,28741.09,28933.33,20000],["2025-12-08",28837.21,28837.21,28644.96,28741.09,2000],["2025-12-09",28741.09,28741.09,28164.34,28164.34,23300],["2025-12-10",28356.59,28548.84,28260.47,28548.84,2700],["2025-12-11",28356.59,28452.71,27972.09,28452.71,38900],["2025-12-12",28356.59,28356.59,27972.09,27972.09,15700],["2025-12-15",28356.59,28356.59,27972.09,27972.09,6200],["2025-12-16",27972.09,28164.34,27875.97,28164.34,1300],["2025-12-17",28164.34,28164.34,27972.09,27972.09,2800],["2025-12-18",28164.34,28164.34,27779.84,27779.84,4400],["2025-12-19",27683.72,27875.97,27491.47,27779.84,14700],["2025-12-22",27779.84,28068.22,27395.35,27972.09,7900],["2025-12-23",27875.97,27875.97,27491.47,27491.47,59400],["2025-12-24",27395.35,27587.6,27299.22,27491.47,24600],["2025-12-25",27491.47,27587.6,27299.22,27395.35,21400],["2025-12-26",27395.35,27395.35,26914.73,27106.98,31300],["2025-12-29",27491.47,27491.47,27010.85,27491.47,16900],["2025-12-30",27683.72,27779.84,27299.22,27683.72,8400],["2025-12-31",27683.72,27875.97,27299.22,27299.22,19000],["2026-01-05",27395.35,27587.6,27299.22,27395.35,13300],["2026-01-06",27106.98,27683.72,27010.85,27491.47,9500],["2026-01-07",27395.35,27491.47,27299.22,27395.35,23900],["2026-01-08",27683.72,27972.09,27395.35,27491.47,25800],["2026-01-09",27491.47,27587.6,27203.1,27491.47,18300],["2026-01-12",27587.6,27683.72,27106.98,27395.35,72800],["2026-01-13",27299.22,27491.47,27203.1,27395.35,46700],["2026-01-14",27299.22,27875.97,27299.22,27683.72,177400],["2026-01-15",27683.72,28837.21,27683.72,28356.59,223800],["2026-01-16",28452.71,29702.33,28356.59,28933.33,219400],["2026-01-19",28933.33,29125.58,28068.22,28164.34,97500],["2026-01-20",28452.71,28548.84,27972.09,28164.34,82200],["2026-01-21",27972.09,28068.22,27491.47,27875.97,73300],["2026-01-22",27875.97,28741.09,27875.97,28356.59,74200],["2026-01-23",28356.59,28356.59,27779.84,27779.84,73300],["2026-01-26",27779.84,27779.84,27106.98,27203.1,87800],["2026-01-27",27203.1,27203.1,26914.73,27106.98,46300],["2026-01-28",27106.98,27299.22,26914.73,27299.22,25400],["2026-01-29",27299.22,27491.47,27106.98,27395.35,12400],["2026-01-30",27299.22,27395.35,27203.1,27203.1,38600],["2026-02-02",27203.1,27299.22,26914.73,27203.1,26000],["2026-02-03",27299.22,27299.22,26914.73,27010.85,47100],["2026-02-04",27010.85,27203.1,26914.73,27203.1,40900],["2026-02-05",27203.1,27395.35,27010.85,27106.98,27700],["2026-02-06",26914.73,27010.85,26722.48,26818.6,28800],["2026-02-09",26818.6,27010.85,26722.48,26914.73,18500],["2026-02-10",26914.73,26914.73,26626.36,26626.36,34200],["2026-02-11",26818.6,26818.6,26626.36,26626.36,61300],["2026-02-12",26626.36,26914.73,26530.23,26914.73,28800],["2026-02-13",27106.98,27203.1,26722.48,27106.98,2300],["2026-02-23",27106.98,27299.22,27010.85,27106.98,20700],["2026-02-24",27106.98,27972.09,27106.98,27395.35,94200],["2026-02-25",27779.84,27779.84,27491.47,27683.72,27300],["2026-02-26",27779.84,27779.84,27203.1,27491.47,47200],["2026-02-27",27491.47,27587.6,27203.1,27395.35,21200],["2026-03-02",28837.21,28837.21,27106.98,27779.84,95300],["2026-03-03",27875.97,27972.09,27395.35,27683.72,33800],["2026-03-04",27779.84,27875.97,26722.48,27010.85,63400],["2026-03-05",27203.1,27203.1,26914.73,26914.73,18000],["2026-03-06",26914.73,27395.35,26722.48,27010.85,53300],["2026-03-09",26914.73,26914.73,24415.5,24703.88,74100],["2026-03-10",26337.98,26530.23,24703.88,25761.24,33800],["2026-03-11",25953.49,26434.11,25568.99,26337.98,22000],["2026-03-12",26337.98,27106.98,26241.86,26530.23,27000],["2026-03-13",26145.74,27106.98,26145.74,26914.73,26100],["2026-03-16",26818.6,26914.73,26434.11,26914.73,23000],["2026-03-17",26914.73,26914.73,26530.23,26530.23,17500],["2026-03-18",26049.61,27106.98,23934.88,26914.73,34000],["2026-03-19",26722.48,26914.73,26434.11,26914.73,12400],["2026-03-20",26434.11,26914.73,26241.86,26914.73,22300],["2026-03-23",26145.74,26337.98,25761.24,26337.98,41200],["2026-03-24",26818.6,26818.6,26049.61,26530.23,12800],["2026-03-25",26530.23,26818.6,26530.23,26626.36,3300],["2026-03-26",26337.98,26626.36,26145.74,26626.36,34500],["2026-03-27",26434.11,26818.6,26434.11,26818.6,11800],["2026-03-30",25953.49,26722.48,25953.49,26722.48,4200],["2026-03-31",26049.61,26818.6,26049.61,26337.98,7000],["2026-04-01",26337.98,26722.48,26337.98,26434.11,23000],["2026-04-02",26337.98,26818.6,26241.86,26818.6,5800],["2026-04-03",26337.98,26626.36,26241.86,26626.36,12300],["2026-04-06",26337.98,26337.98,26049.61,26049.61,3800],["2026-04-07",26145.74,26434.11,26049.61,26434.11,1000],["2026-04-08",26530.23,26626.36,26337.98,26337.98,13100],["2026-04-09",26434.11,26434.11,26145.74,26337.98,7300],["2026-04-10",26722.48,26722.48,26145.74,26626.36,10500],["2026-04-13",26434.11,26530.23,26145.74,26530.23,17900],["2026-04-14",26530.23,26530.23,26434.11,26530.23,9600],["2026-04-15",26530.23,27203.1,26434.11,26530.23,22900],["2026-04-16",26434.11,26434.11,26241.86,26241.86,17800],["2026-04-17",26241.86,26337.98,26049.61,26337.98,16400],["2026-04-20",26337.98,26626.36,25953.49,26626.36,4600],["2026-04-21",26914.73,27395.35,26626.36,27106.98,57900],["2026-04-22",27106.98,27106.98,26914.73,27010.85,9900],["2026-04-23",27010.85,27010.85,26241.86,26530.23,68900],["2026-04-24",26530.23,26914.73,26530.23,26626.36,11300],["2026-04-28",26626.36,26722.48,26434.11,26626.36,27500],["2026-04-29",26626.36,26626.36,26530.23,26626.36,5900],["2026-05-04",26434.11,26722.48,26337.98,26626.36,10000],["2026-05-05",26626.36,26722.48,26434.11,26530.23,8600],["2026-05-06",26818.6,26818.6,26337.98,26530.23,9700],["2026-05-07",26337.98,26818.6,26337.98,26434.11,10100],["2026-05-08",26434.11,26434.11,26241.86,26241.86,20100],["2026-05-11",26145.74,26722.48,26145.74,26722.48,16800],["2026-05-12",26626.36,26626.36,26530.23,26530.23,900],["2026-05-13",26434.11,26530.23,26337.98,26530.23,5700],["2026-05-14",26530.23,26530.23,26337.98,26337.98,4400],["2026-05-15",26337.98,26337.98,26145.74,26337.98,8300],["2026-05-18",26337.98,26434.11,26241.86,26337.98,10100],["2026-05-19",26337.98,26434.11,26049.61,26337.98,74400],["2026-05-20",26241.86,26241.86,25953.49,26145.74,21100],["2026-05-21",26145.74,26145.74,25953.49,25953.49,2200],["2026-05-22",25953.49,26241.86,25857.36,26241.86,7600],["2026-05-25",26241.86,26337.98,25953.49,26241.86,2800],["2026-05-26",25953.49,26241.86,25665.12,25761.24,28000],["2026-05-27",25857.36,26049.61,25761.24,26049.61,20500],["2026-05-28",26049.61,26049.61,25761.24,25761.24,6700],["2026-05-29",25761.24,25761.24,25568.99,25665.12,11300],["2026-06-01",25665.12,25761.24,25568.99,25761.24,16400],["2026-06-02",26241.86,26241.86,25568.99,25761.24,4600],["2026-06-03",25761.24,25857.36,24703.88,25568.99,80000],["2026-06-04",25472.87,25568.99,25472.87,25472.87,1900],["2026-06-05",25376.74,25472.87,24992.25,24992.25,20200],["2026-06-08",24992.25,24992.25,24703.88,24992.25,1600],["2026-06-09",24992.25,24992.25,24703.88,24992.25,3900],["2026-06-10",24992.25,25280.62,24992.25,25280.62,15300],["2026-06-11",24992.25,25088.37,24896.12,25088.37,5600],["2026-06-12",25376.74,25376.74,24992.25,24992.25,4100],["2026-06-15",25088.37,25088.37,24992.25,24992.25,3500],["2026-06-16",24992.25,25280.62,24896.12,25280.62,3600],["2026-06-17",25280.62,25472.87,25088.37,25088.37,2900],["2026-06-18",24896.12,25280.62,24896.12,24992.25,6000],["2026-06-19",25376.74,25376.74,24800.0,24992.25,3800],["2026-06-22",24992.25,25280.62,24800.0,25184.5,31000],["2026-06-23",25184.5,25184.5,24703.88,24703.88,35500],["2026-06-24",24703.88,24896.12,24319.38,24511.63,23600],["2026-06-25",24703.88,24703.88,24031.01,24415.5,26100],["2026-06-26",24319.38,24415.5,23934.88,24127.13,20900],["2026-06-29",24127.13,24127.13,24127.13,24127.13,4500],["2026-06-30",24127.13,24223.26,23742.64,24031.01,21300],["2026-07-01",24031.01,24319.38,24031.01,24319.38,13500],["2026-07-02",24223.26,24703.88,24223.26,24703.88,35400],["2026-07-03",24800.0,24800.0,24319.38,24607.75,30700],["2026-07-06",24607.75,24607.75,24319.38,24511.63,7800],["2026-07-07",25184.5,25184.5,24415.5,24703.88,13100],["2026-07-08",24703.88,24703.88,24415.5,24607.75,2700],["2026-07-09",24607.75,24896.12,24511.63,24800.0,4800],["2026-07-10",25000.0,25000.0,24600.0,24800.0,2500],["2026-07-13",24800.0,24800.0,23700.0,23700.0,6300],["2026-07-14",24300.0,24300.0,24000.0,24200.0,3500],["2026-07-15",25500.0,25500.0,24000.0,24700.0,1900],["2026-07-16",25000.0,25200.0,24600.0,25000.0,5900],["2026-07-17",24000.0,25300.0,24000.0,25100.0,4600],["2026-07-20",24500.0,24900.0,24300.0,24600.0,19600],["2026-07-21",24600.0,25000.0,24400.0,24800.0,5900],["2026-07-22",24200.0,25000.0,24100.0,24100.0,85600],["2026-07-23",24700.0,24900.0,24200.0,24400.0,12200],["2026-07-24",24100.0,24400.0,24100.0,24400.0,8700],["2026-07-27",24000.0,24700.0,23900.0,24200.0,1900],["2026-07-28",23900.0,24200.0,23900.0,24200.0,16200],["2026-07-29",24100.0,24100.0,23500.0,24000.0,17500],["2026-07-30",24000.0,24500.0,23700.0,24100.0,16900],["2026-07-31",23500.0,24300.0,23500.0,24000.0,12900],["2026-08-03",24200.0,24300.0,24000.0,24200.0,15500],["2026-08-04",24200.0,24200.0,23600.0,23900.0,43000],["2026-08-05",23700.0,23900.0,23300.0,23500.0,55600],["2026-08-06",23500.0,23800.0,23300.0,23500.0,4600],["2026-08-07",23600.0,23800.0,23300.0,23300.0,13000],["2026-08-10",23500.0,23800.0,23300.0,23700.0,6200],["2026-08-11",23500.0,23600.0,23500.0,23500.0,4800],["2026-08-12",23700.0,23700.0,23500.0,23600.0,3400],["2026-08-13",23300.0,23500.0,23200.0,23400.0,9300],["2026-08-14",23300.0,23400.0,23000.0,23400.0,9800],["2026-08-17",23300.0,23300.0,23000.0,23300.0,9000],["2026-08-18",23300.0,23400.0,23000.0,23300.0,35300],["2026-08-19",23300.0,23300.0,23300.0,23300.0,100],["2026-08-20",23300.0,23400.0,23000.0,23400.0,4200],["2026-08-21",23000.0,23700.0,23000.0,23700.0,7800],["2026-08-24",23900.0,23900.0,23500.0,23600.0,3000],["2026-08-25",23200.0,23600.0,23100.0,23500.0,7000],["2026-08-26",23500.0,23500.0,23300.0,23400.0,3000],["2026-08-27",23400.0,23400.0,23000.0,23300.0,16500],["2026-08-28",23100.0,23300.0,23000.0,23300.0,17800],["2026-09-03",23300.0,23800.0,23200.0,23700.0,9800],["2026-09-04",23500.0,23600.0,23500.0,23500.0,2100],["2026-09-07",23500.0,23500.0,23200.0,23200.0,8700],["2026-09-08",23100.0,23500.0,23000.0,23100.0,9800],["2026-09-09",23400.0,23400.0,23000.0,23300.0,2100],["2026-09-10",23300.0,23300.0,23000.0,23300.0,3200],["2026-09-11",23300.0,23400.0,23000.0,23300.0,3500],["2026-09-14",23300.0,23300.0,23000.0,23300.0,12200],["2026-09-15",23000.0,23300.0,22800.0,23300.0,7600],["2026-09-16",23300.0,23500.0,23200.0,23500.0,1600],["2026-09-17",23500.0,23500.0,23300.0,23400.0,4000],["2026-09-18",23400.0,23400.0,23000.0,23400.0,700],["2026-09-21",23400.0,23600.0,22900.0,23100.0,7500],["2026-09-22",23100.0,23400.0,23100.0,23300.0,4200],["2026-09-23",23500.0,23500.0,23000.0,23300.0,12100],["2026-09-24",23000.0,23400.0,23000.0,23100.0,2400],["2026-09-25",23300.0,23400.0,23100.0,23400.0,2700],["2026-09-28",23400.0,23500.0,23100.0,23200.0,17800],["2026-09-29",23400.0,23400.0,23000.0,23200.0,4800],["2026-09-30",23200.0,23200.0,23100.0,23100.0,1300],["2026-10-01",23000.0,23400.0,22900.0,23100.0,5000],["2026-10-02",23000.0,23200.0,23000.0,23200.0,4300],["2026-10-05",23400.0,23400.0,23100.0,23200.0,1000],["2026-10-06",23000.0,23000.0,22700.0,22900.0,12000],["2026-10-07",22900.0,22900.0,22800.0,22900.0,6200],["2026-10-08",22800.0,24000.0,22800.0,23600.0,48400],["2026-10-09",23600.0,23800.0,23100.0,23500.0,13000],["2026-10-12",23000.0,23900.0,23000.0,23600.0,96800]]}