{"sym":"MDC","index":false,"bars":[["2009-07-23",3115.08,3539.86,2548.7,3115.08,12200],["2009-07-24",3171.72,3200.03,3115.08,3200.03,5900],["2009-07-27",3398.27,3398.27,3384.11,3398.27,5300],["2009-07-28",3596.5,3596.5,3171.72,3171.72,4200],["2009-07-29",3228.35,3228.35,3228.35,3228.35,5900],["2009-07-30",3015.96,3030.12,3015.96,3015.96,1200],["2009-07-31",2831.89,2959.32,2817.73,2959.32,5700],["2009-08-03",3058.44,3058.44,2959.32,3044.28,4600],["2009-08-04",3001.8,3001.8,3001.8,3001.8,0],["2009-08-05",3115.08,3115.08,2973.48,3115.08,2100],["2009-08-06",3214.19,3214.19,3214.19,3214.19,100],["2009-08-07",3001.8,3044.28,3001.8,3044.28,700],["2009-08-10",3001.8,3001.8,2973.48,2973.48,7900],["2009-08-11",2987.64,3185.87,2973.48,3185.87,89000],["2009-08-12",3256.67,3313.31,3256.67,3313.31,128100],["2009-08-13",3539.86,3539.86,3327.47,3327.47,30900],["2009-08-14",3539.86,3539.86,3200.03,3228.35,4400],["2009-08-17",3129.24,3171.72,3129.24,3129.24,5100],["2009-08-18",2916.85,2945.16,2916.85,2945.16,21100],["2009-08-19",3044.28,3115.08,3044.28,3115.08,33100],["2009-08-20",3100.92,3214.19,3100.92,3115.08,8300],["2009-08-21",3313.31,3313.31,2973.48,2973.48,2600],["2009-08-24",2959.32,2973.48,2831.89,2973.48,19900],["2009-08-25",3001.8,3001.8,2931.0,2973.48,8400],["2009-08-26",2817.73,2973.48,2817.73,2831.89,4400],["2009-08-27",2959.32,2959.32,2860.21,2888.53,5100],["2009-08-28",2831.89,3086.76,2831.89,3086.76,39600],["2009-08-31",3200.03,3284.99,3200.03,3284.99,69600],["2009-09-01",3228.35,3299.15,3228.35,3270.83,19300],["2009-09-03",3115.08,3129.24,3044.28,3129.24,9600],["2009-09-04",2973.48,2973.48,2902.69,2973.48,6500],["2009-09-07",2902.69,2973.48,2831.89,2902.69,19100],["2009-09-08",2973.48,3044.28,2846.05,2916.85,5900],["2009-09-09",2916.85,2945.16,2902.69,2902.69,14700],["2009-09-10",2916.85,2916.85,2831.89,2902.69,11800],["2009-09-11",2846.05,2888.53,2846.05,2874.37,23700],["2009-09-14",2945.16,3001.8,2916.85,2973.48,11000],["2009-09-15",2888.53,2902.69,2888.53,2888.53,3500],["2009-09-16",2902.69,2902.69,2831.89,2831.89,4900],["2009-09-17",2902.69,2916.85,2860.21,2902.69,4900],["2009-09-18",2902.69,2902.69,2902.69,2902.69,3500],["2009-09-21",2973.48,2973.48,2874.37,2874.37,11100],["2009-09-22",2874.37,2888.53,2831.89,2860.21,19500],["2009-09-23",2860.21,2902.69,2860.21,2902.69,5800],["2009-09-24",2860.21,2874.37,2831.89,2831.89,8300],["2009-09-25",2817.73,2846.05,2803.57,2846.05,8800],["2009-09-28",2817.73,2817.73,2817.73,2817.73,1100],["2009-09-29",2803.57,2817.73,2761.09,2817.73,3200],["2009-09-30",2831.89,2831.89,2761.09,2761.09,7600],["2009-10-01",2817.73,2817.73,2761.09,2761.09,3000],["2009-10-02",2718.61,2718.61,2690.29,2690.29,6100],["2009-10-05",2761.09,2761.09,2704.45,2746.93,2100],["2009-10-06",2761.09,2803.57,2732.77,2746.93,6800],["2009-10-07",2831.89,2874.37,2718.61,2874.37,9400],["2009-10-08",2803.57,2959.32,2803.57,2959.32,12500],["2009-10-09",3044.28,3129.24,3044.28,3129.24,37700],["2009-10-12",3341.63,3341.63,3256.67,3341.63,60700],["2009-10-13",3568.18,3568.18,3398.27,3568.18,112500],["2009-10-14",3808.89,3808.89,3539.86,3766.41,37200],["2009-10-15",3908.01,3922.17,3794.73,3922.17,55900],["2009-10-16",4177.04,4177.04,3808.89,3865.53,34900],["2009-10-19",3752.25,3752.25,3695.61,3695.61,12700],["2009-10-20",3808.89,3823.05,3469.06,3723.93,17200],["2009-10-21",3681.46,3681.46,3539.86,3539.86,16100],["2009-10-22",3539.86,3653.14,3341.63,3469.06,58600],["2009-10-23",3412.43,3412.43,3157.56,3157.56,24600],["2009-10-26",3284.99,3284.99,3072.6,3143.4,16500],["2009-10-27",3044.28,3256.67,2973.48,3256.67,28400],["2009-10-28",3185.87,3270.83,3185.87,3270.83,20300],["2009-10-29",3256.67,3398.27,3256.67,3256.67,20300],["2009-10-30",3554.02,3554.02,3355.79,3398.27,21700],["2009-11-02",3440.74,3440.74,3214.19,3214.19,9700],["2009-11-03",3115.08,3115.08,3001.8,3015.96,9300],["2009-11-04",3242.51,3242.51,2846.05,2973.48,2100],["2009-11-05",2860.21,3143.4,2860.21,3129.24,12200],["2009-11-06",3072.6,3185.87,2902.69,3072.6,13700],["2009-11-09",3115.08,3115.08,2888.53,2902.69,13400],["2009-11-10",2973.48,2973.48,2803.57,2831.89,6900],["2009-11-11",2959.32,2959.32,2775.25,2831.89,3800],["2009-11-12",2902.69,2973.48,2860.21,2874.37,5900],["2009-11-13",2902.69,2902.69,2789.41,2831.89,2600],["2009-11-16",2690.29,2831.89,2690.29,2803.57,6700],["2009-11-17",2746.93,2761.09,2746.93,2761.09,10500],["2009-11-18",2761.09,2902.69,2761.09,2902.69,3500],["2009-11-19",2831.89,2888.53,2831.89,2831.89,7800],["2009-11-20",2846.05,2846.05,2803.57,2803.57,1200],["2009-11-23",2704.45,2874.37,2704.45,2874.37,1100],["2009-11-24",2902.69,2902.69,2704.45,2704.45,2200],["2009-11-25",2591.18,2761.09,2577.02,2577.02,5100],["2009-11-26",2407.11,2407.11,2407.11,2407.11,119300],["2009-11-27",2251.35,2477.9,2251.35,2407.11,8000],["2009-11-30",2336.31,2548.7,2265.51,2534.54,12600],["2009-12-01",2605.34,2605.34,2562.86,2605.34,3200],["2009-12-02",2605.34,2605.34,2435.42,2435.42,14000],["2009-12-03",2477.9,2477.9,2477.9,2477.9,6400],["2009-12-04",2477.9,2477.9,2407.11,2477.9,4600],["2009-12-07",2449.58,2449.58,2449.58,2449.58,100],["2009-12-08",2506.22,2506.22,2477.9,2477.9,700],["2009-12-09",2350.47,2350.47,2336.31,2336.31,2500],["2009-12-10",2223.03,2223.03,2223.03,2223.03,2000],["2009-12-11",2223.03,2223.03,2223.03,2223.03,0],["2009-12-14",2081.44,2336.31,2081.44,2336.31,200],["2009-12-15",2322.15,2322.15,2123.92,2138.08,1600],["2009-12-16",2123.92,2123.92,2095.6,2095.6,5000],["2009-12-17",1968.16,1968.16,1968.16,1968.16,3200],["2009-12-18",2010.64,2067.28,1982.32,2067.28,3900],["2009-12-21",2123.92,2166.39,2123.92,2166.39,6700],["2009-12-22",2123.92,2123.92,2123.92,2123.92,6000],["2009-12-23",2123.92,2123.92,2123.92,2123.92,1100],["2009-12-24",1982.32,2237.19,1982.32,2223.03,3700],["2009-12-25",2364.63,2364.63,2336.31,2364.63,11700],["2009-12-28",2520.38,2520.38,2336.31,2520.38,23600],["2009-12-29",2676.13,2676.13,2435.42,2435.42,7400],["2009-12-30",2520.38,2520.38,2492.06,2492.06,2400],["2009-12-31",2619.5,2619.5,2421.26,2477.9,4000],["2010-01-04",2619.5,2661.98,2605.34,2661.98,25400],["2010-01-05",2761.09,2803.57,2619.5,2619.5,3100],["2010-01-06",2548.7,2548.7,2548.7,2548.7,2200],["2010-01-07",2421.26,2676.13,2407.11,2407.11,3500],["2010-01-08",2435.42,2435.42,2407.11,2407.11,5000],["2010-01-11",2307.99,2364.63,2307.99,2364.63,5400],["2010-01-12",2279.67,2279.67,2265.51,2265.51,800],["2010-01-13",2265.51,2435.42,2194.71,2435.42,4000],["2010-01-14",2506.22,2520.38,2506.22,2520.38,200],["2010-01-15",2619.5,2619.5,2548.7,2548.7,200],["2010-01-18",2591.18,2591.18,2591.18,2591.18,0],["2010-01-19",2421.26,2421.26,2421.26,2421.26,1000],["2010-01-20",2336.31,2336.31,2265.51,2265.51,2400],["2010-01-21",2194.71,2194.71,2194.71,2194.71,1000],["2010-01-22",2336.31,2336.31,2322.15,2322.15,1100],["2010-01-25",2194.71,2421.26,2180.55,2421.26,800],["2010-01-26",2322.15,2407.11,2322.15,2407.11,8200],["2010-01-27",2506.22,2506.22,2265.51,2449.58,3400],["2010-01-28",2279.67,2279.67,2265.51,2265.51,6700],["2010-01-29",2364.63,2364.63,2350.47,2350.47,6600],["2010-02-01",2350.47,2350.47,2350.47,2350.47,0],["2010-02-02",2307.99,2506.22,2293.83,2506.22,25700],["2010-02-03",2548.7,2548.7,2435.42,2435.42,2000],["2010-02-04",2364.63,2520.38,2364.63,2520.38,8400],["2010-02-05",2435.42,2435.42,2407.11,2407.11,5300],["2010-02-08",2350.47,2350.47,2350.47,2350.47,1000],["2010-02-09",2350.47,2350.47,2350.47,2350.47,0],["2010-02-10",2407.11,2407.11,2392.95,2392.95,200],["2010-02-11",2506.22,2506.22,2506.22,2506.22,100],["2010-02-12",2378.79,2378.79,2336.31,2350.47,4100],["2010-02-22",2350.47,2350.47,2350.47,2350.47,0],["2010-02-23",2407.11,2506.22,2407.11,2506.22,11700],["2010-02-24",2647.82,2647.82,2492.06,2548.7,6500],["2010-02-25",2633.66,2633.66,2577.02,2619.5,2100],["2010-02-26",2591.18,2591.18,2548.7,2548.7,2000],["2010-03-01",2577.02,2577.02,2562.86,2577.02,3500],["2010-03-02",2577.02,2577.02,2407.11,2548.7,3300],["2010-03-03",2407.11,2562.86,2407.11,2548.7,5500],["2010-03-04",2548.7,2562.86,2534.54,2562.86,5200],["2010-03-05",2407.11,2435.42,2407.11,2435.42,2400],["2010-03-08",2449.58,2577.02,2449.58,2577.02,9500],["2010-03-09",2690.29,2690.29,2548.7,2562.86,1400],["2010-03-10",2690.29,2690.29,2548.7,2548.7,5900],["2010-03-11",2605.34,2605.34,2548.7,2548.7,1100],["2010-03-12",2605.34,2718.61,2605.34,2718.61,71800],["2010-03-15",2902.69,2902.69,2831.89,2831.89,24100],["2010-03-16",2831.89,2831.89,2690.29,2690.29,6600],["2010-03-17",2591.18,2591.18,2577.02,2577.02,700],["2010-03-18",2421.26,2704.45,2421.26,2704.45,6900],["2010-03-19",2690.29,2690.29,2619.5,2619.5,1500],["2010-03-22",2506.22,2548.7,2463.74,2463.74,7800],["2010-03-23",2661.98,2690.29,2520.38,2676.13,5900],["2010-03-24",2761.09,2761.09,2619.5,2619.5,3100],["2010-03-25",2520.38,2619.5,2506.22,2506.22,4500],["2010-03-26",2619.5,2619.5,2548.7,2548.7,2700],["2010-03-29",2520.38,2690.29,2477.9,2690.29,4700],["2010-03-30",2506.22,2506.22,2477.9,2477.9,3100],["2010-03-31",2492.06,2492.06,2492.06,2492.06,0],["2010-04-01",2577.02,2577.02,2577.02,2577.02,600],["2010-04-02",2619.5,2619.5,2619.5,2619.5,100],["2010-04-05",2477.9,2492.06,2477.9,2492.06,3500],["2010-04-06",2506.22,2506.22,2506.22,2506.22,2800],["2010-04-07",2520.38,2520.38,2477.9,2506.22,4100],["2010-04-08",2577.02,2577.02,2477.9,2477.9,3900],["2010-04-09",2463.74,2506.22,2463.74,2506.22,10300],["2010-04-12",2407.11,2435.42,2407.11,2435.42,10500],["2010-04-13",2449.58,2449.58,2449.58,2449.58,2500],["2010-04-14",2577.02,2577.02,2548.7,2548.7,8000],["2010-04-15",2676.13,2676.13,2548.7,2548.7,3200],["2010-04-16",2647.82,2647.82,2548.7,2577.02,15400],["2010-04-19",2633.66,2647.82,2591.18,2647.82,47400],["2010-04-20",2690.29,2690.29,2619.5,2633.66,27400],["2010-04-21",2815.29,2815.29,2724.47,2724.47,37200],["2010-04-22",2860.7,2875.83,2769.88,2860.7,35000],["2010-04-26",2890.97,2890.97,2769.88,2785.02,6700],["2010-04-27",2800.15,2800.15,2663.93,2679.06,11600],["2010-04-28",2648.79,2724.47,2648.79,2724.47,25000],["2010-04-29",2800.15,2860.7,2800.15,2860.7,42500],["2010-05-04",3057.46,3057.46,3057.46,3057.46,14500],["2010-05-05",3269.37,3269.37,2996.92,3072.6,59000],["2010-05-06",3027.19,3102.87,3027.19,3027.19,68300],["2010-05-07",3102.87,3102.87,2845.56,2890.97,37400],["2010-05-10",2906.1,2906.1,2830.42,2875.83,10300],["2010-05-11",2785.02,2936.38,2785.02,2936.38,13300],["2010-05-12",2921.24,2921.24,2663.93,2679.06,15700],["2010-05-13",2769.88,2785.02,2769.88,2785.02,4500],["2010-05-14",2800.15,2800.15,2724.47,2800.15,18600],["2010-05-17",2800.15,2800.15,2618.52,2648.79,12300],["2010-05-18",2769.88,2769.88,2497.43,2573.11,21800],["2010-05-19",2694.2,2694.2,2467.16,2482.3,11700],["2010-05-20",2603.38,2648.79,2573.11,2648.79,35300],["2010-05-21",2557.98,2557.98,2406.62,2452.02,21200],["2010-05-24",2497.43,2603.38,2497.43,2603.38,11200],["2010-05-25",2724.47,2769.88,2436.89,2482.3,4700],["2010-05-26",2694.2,2694.2,2663.93,2694.2,4700],["2010-05-27",2724.47,2785.02,2573.11,2573.11,3500],["2010-05-28",2724.47,2724.47,2663.93,2679.06,19700],["2010-05-31",2512.57,2573.11,2497.43,2573.11,20700],["2010-06-01",2573.11,2694.2,2573.11,2694.2,600],["2010-06-02",2679.06,2694.2,2679.06,2694.2,300],["2010-06-03",2724.47,2724.47,2618.52,2618.52,5000],["2010-06-04",2573.11,2633.66,2573.11,2633.66,700],["2010-06-07",2588.25,2588.25,2482.3,2482.3,7000],["2010-06-08",2724.47,2724.47,2573.11,2573.11,1600],["2010-06-09",2588.25,2588.25,2557.98,2557.98,2500],["2010-06-10",2482.3,2557.98,2482.3,2557.98,600],["2010-06-11",2618.52,2618.52,2527.7,2542.84,5000],["2010-06-14",2618.52,2618.52,2618.52,2618.52,600],["2010-06-15",2497.43,2588.25,2467.16,2588.25,21100],["2010-06-16",2557.98,2573.11,2557.98,2573.11,5900],["2010-06-17",2573.11,2618.52,2557.98,2557.98,6400],["2010-06-18",2573.11,2573.11,2557.98,2573.11,4600],["2010-06-21",2573.11,2573.11,2573.11,2573.11,6500],["2010-06-22",2512.57,2573.11,2512.57,2542.84,6400],["2010-06-23",2603.38,2603.38,2527.7,2527.7,7000],["2010-06-24",2542.84,2557.98,2512.57,2542.84,7200],["2010-06-25",2633.66,2633.66,2527.7,2527.7,2800],["2010-06-28",2573.11,2709.34,2573.11,2709.34,35800],["2010-06-29",2875.83,2875.83,2724.47,2875.83,104300],["2010-06-30",2724.47,2845.56,2709.34,2845.56,20300],["2010-07-01",2648.79,2860.7,2648.79,2769.88,10000],["2010-07-02",2618.52,2845.56,2618.52,2830.42,19100],["2010-07-05",2739.61,2830.42,2724.47,2815.29,20000],["2010-07-06",2815.29,2815.29,2573.11,2603.38,9200],["2010-07-07",2573.11,2785.02,2573.11,2785.02,20300],["2010-07-08",2663.93,2663.93,2603.38,2603.38,21500],["2010-07-09",2573.11,2573.11,2497.43,2573.11,6300],["2010-07-12",2542.84,2694.2,2542.84,2694.2,22000],["2010-07-13",2754.74,2800.15,2679.06,2800.15,38200],["2010-07-14",2875.83,2875.83,2663.93,2663.93,12200],["2010-07-15",2754.74,2815.29,2754.74,2785.02,34600],["2010-07-16",2724.47,2785.02,2724.47,2724.47,14000],["2010-07-19",2785.02,2830.42,2754.74,2800.15,24400],["2010-07-20",2815.29,2966.65,2815.29,2966.65,58400],["2010-07-21",3133.14,3133.14,3133.14,3133.14,20900],["2010-07-22",3345.05,3345.05,3345.05,3345.05,21900],["2010-07-23",3572.09,3572.09,3345.05,3572.09,392900],["2010-07-26",3814.26,3814.26,3632.63,3814.26,173000],["2010-07-27",3799.13,3799.13,3541.81,3541.81,22600],["2010-07-28",3345.05,3345.05,3345.05,3345.05,10900],["2010-07-29",3118.01,3118.01,3118.01,3118.01,4200],["2010-07-30",2906.1,3178.55,2906.1,2936.38,83900],["2010-08-02",2936.38,2936.38,2800.15,2875.83,40600],["2010-08-03",3012.06,3012.06,2724.47,2875.83,32800],["2010-08-04",2724.47,2860.7,2694.2,2754.74,14900],["2010-08-05",2936.38,2936.38,2936.38,2936.38,26300],["2010-08-06",3133.14,3133.14,2951.51,3042.33,88600],["2010-08-09",3178.55,3178.55,2906.1,2906.1,44900],["2010-08-10",2951.51,2951.51,2754.74,2860.7,70300],["2010-08-11",2724.47,2966.65,2724.47,2936.38,49100],["2010-08-12",2845.56,2845.56,2663.93,2754.74,41800],["2010-08-13",2754.74,2906.1,2754.74,2906.1,24200],["2010-08-16",3057.46,3072.6,2906.1,3072.6,53200],["2010-08-17",3178.55,3178.55,2815.29,2845.56,44100],["2010-08-18",2800.15,2875.83,2754.74,2769.88,13900],["2010-08-19",2724.47,2769.88,2724.47,2769.88,12900],["2010-08-20",2694.2,2830.42,2648.79,2800.15,26200],["2010-08-23",2724.47,2739.61,2679.06,2739.61,29200],["2010-08-24",2724.47,2724.47,2573.11,2573.11,9300],["2010-08-25",2679.06,2679.06,2421.75,2421.75,67300],["2010-08-26",2497.43,2497.43,2330.94,2436.89,12100],["2010-08-27",2406.62,2406.62,2346.07,2391.48,5900],["2010-08-30",2497.43,2512.57,2497.43,2512.57,16300],["2010-08-31",2497.43,2679.06,2497.43,2648.79,50800],["2010-09-01",2739.61,2739.61,2694.2,2694.2,17400],["2010-09-06",2724.47,2875.83,2709.34,2800.15,48800],["2010-09-07",2845.56,2845.56,2618.52,2618.52,46600],["2010-09-08",2573.11,2573.11,2467.16,2527.7,35100],["2010-09-09",2603.38,2679.06,2588.25,2663.93,31200],["2010-09-10",2709.34,2709.34,2452.02,2482.3,72000],["2010-09-13",2482.3,2527.7,2452.02,2482.3,25300],["2010-09-14",2573.11,2633.66,2512.57,2512.57,25900],["2010-09-15",2557.98,2557.98,2527.7,2527.7,9100],["2010-09-16",2603.38,2603.38,2421.75,2542.84,14400],["2010-09-17",2482.3,2588.25,2436.89,2573.11,26700],["2010-09-20",2588.25,2618.52,2542.84,2542.84,28700],["2010-09-21",2573.11,2603.38,2542.84,2542.84,40000],["2010-09-22",2512.57,2588.25,2512.57,2573.11,21600],["2010-09-23",2542.84,2557.98,2527.7,2542.84,9300],["2010-09-24",2603.38,2603.38,2482.3,2527.7,9700],["2010-09-27",2573.11,2573.11,2512.57,2512.57,7200],["2010-09-28",2573.11,2573.11,2497.43,2497.43,17000],["2010-09-29",2497.43,2512.57,2467.16,2467.16,11300],["2010-09-30",2421.75,2527.7,2421.75,2527.7,17900],["2010-10-01",2482.3,2482.3,2452.02,2452.02,6400],["2010-10-04",2452.02,2452.02,2361.21,2391.48,18800],["2010-10-05",2391.48,2421.75,2391.48,2421.75,5100],["2010-10-06",2512.57,2542.84,2452.02,2542.84,13900],["2010-10-07",2421.75,2421.75,2421.75,2421.75,5500],["2010-10-08",2482.3,2482.3,2361.21,2376.35,6600],["2010-10-11",2346.07,2421.75,2330.94,2421.75,11800],["2010-10-12",2270.39,2330.94,2270.39,2315.8,11900],["2010-10-13",2376.35,2436.89,2361.21,2436.89,19400],["2010-10-14",2542.84,2542.84,2330.94,2330.94,7800],["2010-10-15",2421.75,2421.75,2330.94,2346.07,1700],["2010-10-18",2361.21,2361.21,2346.07,2361.21,6800],["2010-10-19",2255.26,2346.07,2255.26,2285.53,16700],["2010-10-20",2300.67,2300.67,2224.99,2255.26,37100],["2010-10-21",2330.94,2346.07,2240.12,2330.94,14200],["2010-10-22",2224.99,2300.67,2209.85,2300.67,7500],["2010-10-25",2164.44,2300.67,2149.31,2300.67,14800],["2010-10-26",2315.8,2346.07,2315.8,2346.07,8700],["2010-10-27",2270.39,2270.39,2255.26,2255.26,1100],["2010-10-28",2315.8,2315.8,2315.8,2315.8,2000],["2010-10-29",2315.8,2330.94,2209.85,2209.85,1100],["2010-11-01",2194.71,2270.39,2194.71,2270.39,300],["2010-11-02",2270.39,2270.39,2270.39,2270.39,100],["2010-11-03",2179.58,2255.26,2179.58,2209.85,8700],["2010-11-04",2224.99,2270.39,2224.99,2270.39,4000],["2010-11-05",2240.12,2300.67,2240.12,2300.67,5300],["2010-11-08",2346.07,2376.35,2330.94,2361.21,30700],["2010-11-09",2224.99,2315.8,2224.99,2315.8,2700],["2010-11-10",2346.07,2346.07,2346.07,2346.07,100],["2010-11-11",2224.99,2255.26,2194.71,2194.71,7600],["2010-11-12",2103.9,2119.03,2103.9,2119.03,6100],["2010-11-15",2224.99,2224.99,2194.71,2194.71,6000],["2010-11-16",2103.9,2119.03,2073.63,2119.03,14300],["2010-11-17",1997.95,2028.22,1997.95,2028.22,6100],["2010-11-18",2013.08,2134.17,1891.99,2134.17,34200],["2010-11-19",2043.35,2088.76,1967.67,2073.63,12800],["2010-11-22",2103.9,2103.9,2103.9,2103.9,100],["2010-11-23",2073.63,2119.03,2073.63,2119.03,6100],["2010-11-24",2088.76,2119.03,2013.08,2119.03,2800],["2010-11-25",2119.03,2179.58,2088.76,2088.76,15800],["2010-11-26",2194.71,2194.71,2103.9,2103.9,13100],["2010-11-29",2073.63,2224.99,2073.63,2224.99,3300],["2010-11-30",2330.94,2361.21,2255.26,2270.39,29200],["2010-12-01",2194.71,2194.71,2149.31,2164.44,9500],["2010-12-02",2134.17,2270.39,2134.17,2270.39,6900],["2010-12-03",2300.67,2315.8,2270.39,2300.67,38500],["2010-12-06",2436.89,2436.89,2240.12,2270.39,37900],["2010-12-07",2270.39,2300.67,2209.85,2224.99,22000],["2010-12-08",2149.31,2149.31,2103.9,2119.03,10800],["2010-12-09",2209.85,2270.39,2209.85,2270.39,2300],["2010-12-10",2255.26,2330.94,2255.26,2330.94,24800],["2010-12-13",2406.62,2406.62,2270.39,2391.48,25200],["2010-12-14",2209.85,2224.99,2179.58,2224.99,9300],["2010-12-15",2209.85,2209.85,2119.03,2134.17,12000],["2010-12-16",2103.9,2119.03,2028.22,2119.03,16300],["2010-12-17",2164.44,2209.85,2088.76,2179.58,5600],["2010-12-20",2134.17,2134.17,2119.03,2119.03,2100],["2010-12-21",2088.76,2179.58,2043.35,2119.03,6600],["2010-12-22",2058.49,2209.85,2058.49,2209.85,5300],["2010-12-23",2224.99,2346.07,2209.85,2270.39,50100],["2010-12-24",2240.12,2285.53,2209.85,2224.99,4800],["2010-12-27",2103.9,2119.03,2088.76,2119.03,2700],["2010-12-28",2194.71,2240.12,2194.71,2240.12,900],["2010-12-29",2149.31,2240.12,2119.03,2119.03,6600],["2010-12-30",2028.22,2119.03,2028.22,2119.03,4100],["2010-12-31",2209.85,2209.85,2179.58,2194.71,2400],["2011-01-04",2149.31,2149.31,2103.9,2134.17,9200],["2011-01-05",2149.31,2149.31,2119.03,2119.03,1000],["2011-01-06",2194.71,2194.71,2134.17,2149.31,6900],["2011-01-07",2179.58,2179.58,2179.58,2179.58,100],["2011-01-10",2119.03,2119.03,2119.03,2119.03,3900],["2011-01-11",2088.76,2164.44,2073.63,2073.63,5900],["2011-01-12",2013.08,2149.31,2013.08,2119.03,5400],["2011-01-13",2149.31,2149.31,2149.31,2149.31,200],["2011-01-14",2209.85,2209.85,2119.03,2119.03,400],["2011-01-17",2224.99,2224.99,2149.31,2149.31,2100],["2011-01-18",2103.9,2149.31,2103.9,2119.03,15400],["2011-01-19",2088.76,2134.17,2043.35,2134.17,6200],["2011-01-20",2028.22,2073.63,2028.22,2073.63,300],["2011-01-21",2149.31,2149.31,2103.9,2134.17,7100],["2011-01-24",2119.03,2179.58,2103.9,2119.03,7700],["2011-01-25",2119.03,2134.17,2119.03,2134.17,12400],["2011-01-26",2134.17,2240.12,2134.17,2149.31,10200],["2011-01-27",2270.39,2270.39,2179.58,2179.58,4200],["2011-01-28",2315.8,2315.8,2103.9,2209.85,22200],["2011-02-08",2043.35,2255.26,2043.35,2209.85,3000],["2011-02-09",2300.67,2315.8,2240.12,2300.67,33600],["2011-02-10",2406.62,2421.75,2270.39,2421.75,34900],["2011-02-11",2224.99,2436.89,2209.85,2436.89,10000],["2011-02-14",2497.43,2557.98,2467.16,2557.98,40100],["2011-02-15",2618.52,2694.2,2542.84,2557.98,29500],["2011-02-16",2452.02,2663.93,2436.89,2436.89,12200],["2011-02-17",2346.07,2376.35,2346.07,2361.21,6800],["2011-02-18",2467.16,2467.16,2467.16,2467.16,10000],["2011-02-21",2300.67,2300.67,2300.67,2300.67,5400],["2011-02-22",2149.31,2194.71,2149.31,2194.71,13000],["2011-02-23",2255.26,2255.26,2088.76,2209.85,6100],["2011-02-24",2315.8,2315.8,2134.17,2240.12,26400],["2011-02-25",2255.26,2255.26,2255.26,2255.26,100],["2011-02-28",2361.21,2361.21,2134.17,2149.31,8100],["2011-03-01",2119.03,2240.12,2119.03,2240.12,4600],["2011-03-02",2088.76,2119.03,2073.63,2088.76,13400],["2011-03-03",2028.22,2043.35,2028.22,2043.35,6400],["2011-03-04",2103.9,2103.9,2103.9,2103.9,7000],["2011-03-07",2103.9,2103.9,2103.9,2103.9,0],["2011-03-08",2073.63,2103.9,2028.22,2028.22,12100],["2011-03-09",2028.22,2043.35,1967.67,1967.67,6000],["2011-03-10",2103.9,2134.17,2058.49,2134.17,30600],["2011-03-11",2209.85,2209.85,2149.31,2149.31,2700],["2011-03-14",2134.17,2134.17,2134.17,2134.17,800],["2011-03-15",2119.03,2119.03,2119.03,2119.03,5000],["2011-03-16",1997.95,2119.03,1982.81,2103.9,14600],["2011-03-17",1982.81,2164.44,1982.81,2164.44,6100],["2011-03-18",2164.44,2240.12,2119.03,2240.12,12500],["2011-03-21",2119.03,2300.67,2119.03,2300.67,15600],["2011-03-22",2134.17,2270.39,2134.17,2270.39,14700],["2011-03-23",2224.99,2224.99,2164.44,2164.44,700],["2011-03-24",2255.26,2255.26,2088.76,2255.26,400],["2011-03-25",2103.9,2103.9,2103.9,2103.9,100],["2011-03-28",2119.03,2119.03,2103.9,2119.03,2100],["2011-03-29",2119.03,2119.03,2088.76,2088.76,7600],["2011-03-30",2088.76,2119.03,2088.76,2119.03,2100],["2011-03-31",2073.63,2073.63,2073.63,2073.63,100],["2011-04-01",2088.76,2088.76,2088.76,2088.76,16600],["2011-04-04",2194.71,2209.85,2103.9,2119.03,4500],["2011-04-05",2073.63,2073.63,2013.08,2058.49,2200],["2011-04-06",2134.17,2134.17,2134.17,2134.17,2000],["2011-04-07",2179.58,2194.71,2179.58,2194.71,6000],["2011-04-08",2103.9,2103.9,2073.63,2088.76,1500],["2011-04-13",2119.03,2209.85,2119.03,2209.85,13800],["2011-04-14",2270.39,2300.67,2164.44,2164.44,10400],["2011-04-15",2240.12,2240.12,2240.12,2240.12,1000],["2011-04-18",2164.44,2164.44,2103.9,2103.9,2000],["2011-04-19",2073.63,2088.76,2073.63,2088.76,3500],["2011-04-20",2149.31,2179.58,1937.4,1937.4,26600],["2011-04-21",2058.49,2058.49,2058.49,2058.49,300],["2011-04-22",1982.81,1982.81,1982.81,1982.81,500],["2011-04-25",2103.9,2103.9,2043.35,2058.49,3200],["2011-04-26",1997.95,1997.95,1937.4,1937.4,17800],["2011-04-27",2088.76,2088.76,1876.86,2088.76,300],["2011-04-28",2013.08,2119.03,2013.08,2119.03,6100],["2011-04-29",2119.03,2119.03,2119.03,2119.03,1100],["2011-05-04",2043.35,2043.35,1997.95,1997.95,1100],["2011-05-05",2043.35,2119.03,2043.35,2058.49,2900],["2011-05-06",2028.22,2028.22,1982.81,1982.81,2100],["2011-05-09",2043.35,2043.35,2043.35,2043.35,5000],["2011-05-10",2043.35,2073.63,1997.95,2073.63,2900],["2011-05-11",2103.9,2103.9,2028.22,2028.22,5700],["2011-05-12",2043.35,2088.76,2043.35,2088.76,4300],["2011-05-13",1997.95,2119.03,1997.95,2103.9,4900],["2011-05-16",2103.9,2103.9,2073.63,2073.63,3500],["2011-05-17",2149.31,2164.44,2119.03,2164.44,7700],["2011-05-18",2179.58,2179.58,2179.58,2179.58,500],["2011-05-19",2134.17,2149.31,2134.17,2149.31,2600],["2011-05-20",2119.03,2164.44,2103.9,2164.44,3600],["2011-05-23",2088.76,2088.76,2088.76,2088.76,3800],["2011-05-24",2103.9,2103.9,1952.54,1952.54,8200],["2011-05-25",1831.45,1831.45,1831.45,1831.45,5100],["2011-05-26",1952.54,1952.54,1907.13,1907.13,1700],["2011-05-27",2013.08,2013.08,1922.27,1997.95,4200],["2011-05-30",2103.9,2103.9,2058.49,2103.9,6100],["2011-05-31",2103.9,2103.9,2103.9,2103.9,400],["2011-06-01",2103.9,2103.9,2103.9,2103.9,0],["2011-06-02",2194.71,2240.12,2194.71,2240.12,46600],["2011-06-03",2391.48,2391.48,2224.99,2224.99,36000],["2011-06-06",2285.53,2285.53,2209.85,2224.99,6000],["2011-06-07",2270.39,2330.94,2240.12,2285.53,17500],["2011-06-08",2437.9,2437.9,2133.16,2329.06,13100],["2011-06-09",2437.9,2437.9,2285.53,2350.83,7100],["2011-06-10",2372.6,2459.66,2350.83,2459.66,16500],["2011-06-13",2437.9,2437.9,2372.6,2394.36,9400],["2011-06-14",2394.36,2394.36,2372.6,2372.6,10700],["2011-06-15",2350.83,2394.36,2285.53,2285.53,7600],["2011-06-16",2307.3,2394.36,2285.53,2329.06,10700],["2011-06-17",2372.6,2372.6,2285.53,2285.53,1900],["2011-06-20",2285.53,2285.53,2242.0,2285.53,8500],["2011-06-21",2285.53,2350.83,2285.53,2285.53,3500],["2011-06-22",2394.36,2394.36,2350.83,2350.83,7000],["2011-06-23",2350.83,2350.83,2350.83,2350.83,2000],["2011-06-24",2350.83,2350.83,2329.06,2329.06,1500],["2011-06-27",2285.53,2307.3,2220.23,2220.23,2000],["2011-06-28",2263.76,2263.76,2198.46,2198.46,6600],["2011-06-29",2242.0,2242.0,2242.0,2242.0,0],["2011-06-30",2220.23,2220.23,2176.69,2220.23,5900],["2011-07-01",2242.0,2242.0,2220.23,2220.23,4000],["2011-07-04",2220.23,2220.23,2176.69,2198.46,8700],["2011-07-05",2220.23,2242.0,2220.23,2220.23,5900],["2011-07-06",2198.46,2220.23,2198.46,2220.23,8200],["2011-07-07",2176.69,2220.23,2176.69,2220.23,8600],["2011-07-08",2220.23,2220.23,2220.23,2220.23,5700],["2011-07-11",2133.16,2133.16,2133.16,2133.16,100],["2011-07-12",2111.39,2133.16,2111.39,2133.16,2200],["2011-07-13",2111.39,2111.39,2111.39,2111.39,1600],["2011-07-14",2133.16,2133.16,2133.16,2133.16,2500],["2011-07-15",2089.63,2198.46,2089.63,2198.46,5700],["2011-07-18",2067.86,2067.86,2067.86,2067.86,1000],["2011-07-19",2089.63,2089.63,2067.86,2067.86,2000],["2011-07-20",2067.86,2198.46,2046.09,2198.46,9500],["2011-07-21",2111.39,2111.39,2002.56,2002.56,4500],["2011-07-22",2067.86,2089.63,2046.09,2089.63,1800],["2011-07-25",2067.86,2067.86,2067.86,2067.86,0],["2011-07-26",2002.56,2067.86,2002.56,2067.86,8900],["2011-07-27",2154.93,2154.93,2133.16,2154.93,2100],["2011-07-28",2154.93,2154.93,2154.93,2154.93,0],["2011-07-29",2154.93,2154.93,2133.16,2133.16,1400],["2011-08-01",2111.39,2111.39,2067.86,2089.63,8600],["2011-08-02",2046.09,2046.09,1959.03,1959.03,2200],["2011-08-03",2067.86,2111.39,2067.86,2111.39,5000],["2011-08-04",2089.63,2089.63,2089.63,2089.63,1000],["2011-08-05",2089.63,2111.39,2067.86,2067.86,6700],["2011-08-08",2089.63,2089.63,2024.33,2024.33,8400],["2011-08-09",2067.86,2067.86,2024.33,2046.09,6100],["2011-08-10",2046.09,2046.09,2046.09,2046.09,0],["2011-08-11",2067.86,2089.63,2067.86,2089.63,1100],["2011-08-12",2133.16,2133.16,2133.16,2133.16,100],["2011-08-15",2089.63,2089.63,2067.86,2067.86,2000],["2011-08-16",2067.86,2067.86,2067.86,2067.86,2000],["2011-08-17",2111.39,2111.39,2089.63,2111.39,4500],["2011-08-18",2133.16,2133.16,2089.63,2089.63,3000],["2011-08-19",2067.86,2242.0,2067.86,2242.0,1200],["2011-08-22",2154.93,2176.69,2154.93,2176.69,2300],["2011-08-23",2220.23,2220.23,2046.09,2046.09,3000],["2011-08-24",2220.23,2220.23,2220.23,2220.23,1000],["2011-08-25",2220.23,2220.23,2220.23,2220.23,0],["2011-08-26",2220.23,2220.23,2220.23,2220.23,0],["2011-08-29",2285.53,2285.53,2176.69,2176.69,700],["2011-08-30",2285.53,2285.53,2133.16,2285.53,2600],["2011-08-31",2220.23,2220.23,2176.69,2176.69,3100],["2011-09-01",2242.0,2242.0,2220.23,2220.23,5500],["2011-09-05",2285.53,2285.53,2285.53,2285.53,100],["2011-09-06",2285.53,2285.53,2285.53,2285.53,1000],["2011-09-07",2242.0,2242.0,2242.0,2242.0,2700],["2011-09-08",2263.76,2307.3,2242.0,2242.0,15400],["2011-09-09",2285.53,2285.53,2242.0,2242.0,2100],["2011-09-12",2307.3,2307.3,2263.76,2307.3,8100],["2011-09-13",2285.53,2437.9,2285.53,2437.9,7300],["2011-09-14",2437.9,2437.9,2307.3,2307.3,12300],["2011-09-15",2372.6,2372.6,2372.6,2372.6,100],["2011-09-16",2350.83,2350.83,2350.83,2350.83,100],["2011-09-19",2350.83,2350.83,2350.83,2350.83,0],["2011-09-20",2198.46,2350.83,2198.46,2350.83,300],["2011-09-21",2176.69,2220.23,2154.93,2176.69,10400],["2011-09-22",2154.93,2198.46,2111.39,2198.46,4300],["2011-09-23",2176.69,2176.69,2176.69,2176.69,400],["2011-09-26",2024.33,2242.0,2024.33,2176.69,300],["2011-09-27",2154.93,2154.93,2154.93,2154.93,1000],["2011-09-28",2154.93,2154.93,2154.93,2154.93,17000],["2011-09-29",2154.93,2154.93,2154.93,2154.93,14900],["2011-09-30",2154.93,2154.93,2133.16,2133.16,4400],["2011-10-03",2154.93,2154.93,2154.93,2154.93,10100],["2011-10-04",2154.93,2154.93,2154.93,2154.93,0],["2011-10-05",2154.93,2154.93,2154.93,2154.93,0],["2011-10-06",2111.39,2133.16,2111.39,2133.16,1100],["2011-10-07",2133.16,2133.16,2111.39,2133.16,2300],["2011-10-10",2111.39,2154.93,2111.39,2154.93,6000],["2011-10-11",2154.93,2198.46,2154.93,2198.46,2700],["2011-10-12",2176.69,2176.69,2176.69,2176.69,2000],["2011-10-13",2176.69,2176.69,2176.69,2176.69,2000],["2011-10-14",2176.69,2176.69,2176.69,2176.69,0],["2011-10-17",2176.69,2176.69,2176.69,2176.69,1000],["2011-10-18",2176.69,2285.53,2176.69,2285.53,15000],["2011-10-19",2220.23,2220.23,2220.23,2220.23,0],["2011-10-20",2220.23,2220.23,2220.23,2220.23,0],["2011-10-21",2176.69,2329.06,2176.69,2329.06,3700],["2011-10-24",2176.69,2220.23,2089.63,2198.46,6100],["2011-10-25",2198.46,2220.23,2133.16,2133.16,7200],["2011-10-26",2154.93,2154.93,2154.93,2154.93,0],["2011-10-27",2154.93,2154.93,2154.93,2154.93,800],["2011-10-28",2242.0,2285.53,2242.0,2285.53,4900],["2011-10-31",2263.76,2263.76,2263.76,2263.76,0],["2011-11-01",2176.69,2176.69,2176.69,2176.69,400],["2011-11-02",2067.86,2089.63,2024.33,2089.63,8600],["2011-11-03",2089.63,2089.63,2089.63,2089.63,1000],["2011-11-04",2133.16,2176.69,2133.16,2176.69,3000],["2011-11-07",2154.93,2154.93,2154.93,2154.93,0],["2011-11-08",2067.86,2067.86,2046.09,2046.09,2000],["2011-11-09",2067.86,2067.86,2067.86,2067.86,6900],["2011-11-10",2176.69,2176.69,2176.69,2176.69,200],["2011-11-11",2176.69,2176.69,2176.69,2176.69,0],["2011-11-14",2176.69,2176.69,2176.69,2176.69,0],["2011-11-15",2024.33,2198.46,2024.33,2024.33,3300],["2011-11-16",2154.93,2154.93,2154.93,2154.93,700],["2011-11-17",2154.93,2154.93,2154.93,2154.93,0],["2011-11-18",2154.93,2154.93,2154.93,2154.93,0],["2011-11-21",2133.16,2133.16,2133.16,2133.16,1000],["2011-11-22",2133.16,2133.16,2133.16,2133.16,0],["2011-11-23",2133.16,2133.16,2133.16,2133.16,0],["2011-11-24",2133.16,2133.16,2133.16,2133.16,0],["2011-11-25",2133.16,2133.16,2133.16,2133.16,0],["2011-11-28",2154.93,2154.93,2154.93,2154.93,2000],["2011-11-29",2154.93,2154.93,2154.93,2154.93,0],["2011-11-30",2133.16,2133.16,2046.09,2046.09,1200],["2011-12-01",2111.39,2111.39,2111.39,2111.39,0],["2011-12-02",2176.69,2176.69,2111.39,2111.39,2000],["2011-12-05",2220.23,2285.53,2220.23,2285.53,2600],["2011-12-06",2133.16,2133.16,2111.39,2111.39,3000],["2011-12-07",2176.69,2176.69,2176.69,2176.69,5000],["2011-12-08",2176.69,2176.69,2176.69,2176.69,0],["2011-12-09",2176.69,2176.69,2176.69,2176.69,100],["2011-12-12",2176.69,2176.69,2111.39,2111.39,2400],["2011-12-13",2176.69,2176.69,2176.69,2176.69,1000],["2011-12-14",2089.63,2089.63,2067.86,2067.86,2000],["2011-12-15",2089.63,2089.63,2089.63,2089.63,0],["2011-12-16",2154.93,2154.93,2154.93,2154.93,2000],["2011-12-19",2154.93,2154.93,2154.93,2154.93,0],["2011-12-20",2067.86,2067.86,2067.86,2067.86,1000],["2011-12-21",2067.86,2067.86,2067.86,2067.86,0],["2011-12-22",2067.86,2067.86,2067.86,2067.86,0],["2011-12-23",2067.86,2067.86,2067.86,2067.86,0],["2011-12-26",1937.26,1937.26,1937.26,1937.26,1100],["2011-12-27",1937.26,1937.26,1937.26,1937.26,0],["2011-12-28",1937.26,1937.26,1937.26,1937.26,0],["2011-12-29",1937.26,1937.26,1937.26,1937.26,0],["2011-12-30",1937.26,1937.26,1937.26,1937.26,0],["2012-01-03",1937.26,1937.26,1937.26,1937.26,0],["2012-01-04",1937.26,1937.26,1937.26,1937.26,0],["2012-01-05",1937.26,1937.26,1937.26,1937.26,0],["2012-01-06",1937.26,1937.26,1937.26,1937.26,0],["2012-01-09",2024.33,2024.33,2024.33,2024.33,100],["2012-01-10",2046.09,2046.09,2046.09,2046.09,300],["2012-01-11",2046.09,2046.09,2046.09,2046.09,0],["2012-01-12",2154.93,2154.93,2154.93,2154.93,100],["2012-01-13",2198.46,2198.46,2198.46,2198.46,100],["2012-01-16",2198.46,2198.46,2198.46,2198.46,0],["2012-01-17",2198.46,2198.46,2198.46,2198.46,0],["2012-01-18",2198.46,2198.46,2198.46,2198.46,0],["2012-01-19",2198.46,2198.46,2198.46,2198.46,0],["2012-01-20",2067.86,2067.86,2067.86,2067.86,300],["2012-01-30",2067.86,2067.86,2067.86,2067.86,0],["2012-01-31",2176.69,2176.69,2154.93,2154.93,6300],["2012-02-01",2198.46,2263.76,2198.46,2220.23,4100],["2012-02-02",2372.6,2372.6,2372.6,2372.6,900],["2012-02-03",2524.97,2524.97,2503.2,2524.97,2200],["2012-02-06",2459.66,2459.66,2350.83,2350.83,6100],["2012-02-07",2394.36,2503.2,2394.36,2503.2,9100],["2012-02-08",2394.36,2503.2,2394.36,2503.2,3700],["2012-02-09",2307.3,2307.3,2285.53,2307.3,6200],["2012-02-10",2285.53,2394.36,2285.53,2394.36,2300],["2012-02-13",2372.6,2372.6,2242.0,2285.53,3200],["2012-02-14",2285.53,2285.53,2285.53,2285.53,500],["2012-02-15",2220.23,2307.3,2220.23,2307.3,400],["2012-02-16",2242.0,2242.0,2242.0,2242.0,4900],["2012-02-17",2263.76,2350.83,2242.0,2350.83,28000],["2012-02-20",2285.53,2416.13,2285.53,2416.13,3800],["2012-02-21",2481.43,2503.2,2481.43,2503.2,6900],["2012-02-22",2612.03,2633.8,2503.2,2633.8,8800],["2012-02-23",2720.87,2742.64,2568.5,2612.03,4900],["2012-02-24",2655.57,2655.57,2546.73,2590.27,10900],["2012-02-27",2742.64,2742.64,2633.8,2655.57,8000],["2012-02-28",2612.03,2612.03,2503.2,2503.2,8100],["2012-02-29",2503.2,2677.33,2503.2,2612.03,7400],["2012-03-01",2612.03,2612.03,2612.03,2612.03,600],["2012-03-02",2590.27,2612.03,2524.97,2590.27,8800],["2012-03-05",2720.87,2742.64,2720.87,2742.64,22700],["2012-03-06",2742.64,2873.24,2612.03,2612.03,8700],["2012-03-07",2633.8,2633.8,2590.27,2612.03,3100],["2012-03-08",2524.97,2524.97,2437.9,2437.9,16200],["2012-03-09",2459.66,2459.66,2459.66,2459.66,1100],["2012-03-12",2481.43,2481.43,2481.43,2481.43,2000],["2012-03-13",2503.2,2503.2,2503.2,2503.2,100],["2012-03-14",2503.2,2503.2,2503.2,2503.2,0],["2012-03-15",2655.57,2655.57,2612.03,2655.57,4000],["2012-03-16",2786.17,2786.17,2655.57,2655.57,3700],["2012-03-19",2655.57,2655.57,2612.03,2612.03,2600],["2012-03-20",2699.1,2764.4,2699.1,2764.4,9200],["2012-03-21",2807.94,2807.94,2742.64,2742.64,5200],["2012-03-22",2742.64,2742.64,2677.33,2720.87,19600],["2012-03-23",2720.87,2786.17,2699.1,2764.4,24100],["2012-03-26",2764.4,2895.0,2764.4,2895.0,13600],["2012-03-27",2916.77,2916.77,2916.77,2916.77,100],["2012-03-28",2851.47,2851.47,2807.94,2829.7,8280],["2012-03-29",2764.4,2764.4,2720.87,2720.87,1900],["2012-03-30",2720.87,2720.87,2720.87,2720.87,0],["2012-04-03",2720.87,2829.7,2720.87,2829.7,3048],["2012-04-04",2742.64,2742.64,2742.64,2742.64,700],["2012-04-05",2677.33,2916.77,2677.33,2873.24,25300],["2012-04-06",2982.07,3003.84,2916.77,2938.54,22800],["2012-04-09",2982.07,2982.07,2938.54,2960.3,14128],["2012-04-10",3047.37,3112.67,2960.3,2982.07,11200],["2012-04-11",3047.37,3177.97,3047.37,3177.97,22300],["2012-04-12",3395.64,3395.64,3177.97,3177.97,18557],["2012-04-13",3177.97,3177.97,3047.37,3069.14,13900],["2012-04-16",3112.67,3221.51,3090.91,3221.51,14446],["2012-04-17",3221.51,3221.51,3177.97,3177.97,20300],["2012-04-18",3134.44,3177.97,3112.67,3177.97,6900],["2012-04-19",3177.97,3177.97,3134.44,3134.44,39196],["2012-04-20",3156.21,3221.51,3156.21,3221.51,3300],["2012-04-23",3199.74,3265.04,3199.74,3221.51,11557],["2012-04-24",3265.04,3352.11,3243.28,3308.58,16400],["2012-04-25",3373.88,3373.88,3286.81,3286.81,5900],["2012-04-26",3373.88,3417.41,3373.88,3373.88,8900],["2012-04-27",3395.64,3439.18,3373.88,3417.41,15400],["2012-05-02",3635.08,3635.08,3591.55,3635.08,91144],["2012-05-03",3591.55,3635.08,3591.55,3635.08,10600],["2012-05-04",3613.31,3635.08,3569.78,3569.78,28000],["2012-05-07",3548.01,3700.38,3548.01,3613.31,39100],["2012-05-08",3591.55,3635.08,3569.78,3591.55,73900],["2012-05-09",3787.45,3787.45,3591.55,3700.38,71500],["2012-05-10",3743.91,3743.91,3656.85,3656.85,46349],["2012-05-11",3851.43,3851.43,3431.73,3456.42,22148],["2012-05-14",3283.6,3332.97,3234.22,3234.22,19200],["2012-05-15",3061.4,3234.22,3061.4,3234.22,2800],["2012-05-16",3209.53,3283.6,3110.77,3258.91,2905],["2012-05-17",3258.91,3258.91,3258.91,3258.91,0],["2012-05-18",3258.91,3332.97,3135.46,3332.97,1539],["2012-05-21",3308.28,3332.97,3110.77,3135.46,6500],["2012-05-22",3110.77,3160.15,3110.77,3160.15,4000],["2012-05-23",3160.15,3160.15,3160.15,3160.15,1000],["2012-05-24",3160.15,3160.15,3160.15,3160.15,0],["2012-05-25",3357.66,3357.66,2962.64,3012.02,13600],["2012-05-28",3012.02,3012.02,2962.64,2987.33,13800],["2012-05-29",2962.64,2962.64,2839.2,2962.64,6000],["2012-05-30",2962.64,2962.64,2937.95,2962.64,1700],["2012-05-31",2962.64,2987.33,2863.89,2987.33,6000],["2012-06-01",3036.71,3036.71,3036.71,3036.71,100],["2012-06-04",2888.58,2913.26,2839.2,2913.26,6800],["2012-06-05",2962.64,2962.64,2937.95,2937.95,3297],["2012-06-06",2937.95,2937.95,2937.95,2937.95,200],["2012-06-07",2962.64,3012.02,2962.64,3012.02,11700],["2012-06-08",2962.64,2962.64,2962.64,2962.64,1000],["2012-06-11",3061.4,3061.4,3061.4,3061.4,100],["2012-06-12",2962.64,2962.64,2962.64,2962.64,2000],["2012-06-13",2913.26,2913.26,2913.26,2913.26,100],["2012-06-14",2962.64,2962.64,2962.64,2962.64,2500],["2012-06-15",2937.95,2962.64,2937.95,2962.64,1692],["2012-06-18",2962.64,2962.64,2962.64,2962.64,400],["2012-06-19",2962.64,2962.64,2888.58,2888.58,6800],["2012-06-20",2937.95,2937.95,2937.95,2937.95,300],["2012-06-21",2937.95,2937.95,2937.95,2937.95,0],["2012-06-22",2937.95,2937.95,2937.95,2937.95,500],["2012-06-25",2863.89,2863.89,2765.13,2765.13,14400],["2012-06-26",2715.76,2715.76,2592.31,2715.76,3200],["2012-06-27",2715.76,2715.76,2715.76,2715.76,3900],["2012-06-28",2715.76,2715.76,2715.76,2715.76,0],["2012-06-29",2715.76,2715.76,2715.76,2715.76,0],["2012-07-02",2839.2,2839.2,2839.2,2839.2,300],["2012-07-03",2814.51,2814.51,2666.38,2666.38,1100],["2012-07-04",2789.82,2789.82,2789.82,2789.82,500],["2012-07-05",2789.82,2789.82,2789.82,2789.82,0],["2012-07-06",2740.44,2740.44,2740.44,2740.44,300],["2012-07-09",2617.0,2617.0,2592.31,2592.31,1800],["2012-07-10",2592.31,2592.31,2592.31,2592.31,100],["2012-07-11",2691.07,2691.07,2567.62,2567.62,200],["2012-07-12",2641.69,2641.69,2641.69,2641.69,100],["2012-07-13",2641.69,2715.76,2641.69,2691.07,4500],["2012-07-16",2691.07,2691.07,2691.07,2691.07,0],["2012-07-17",2691.07,2715.76,2691.07,2715.76,700],["2012-07-18",2715.76,2715.76,2715.76,2715.76,0],["2012-07-19",2715.76,2715.76,2666.38,2715.76,4500],["2012-07-20",2592.31,2691.07,2542.93,2691.07,2700],["2012-07-23",2666.38,2666.38,2666.38,2666.38,200],["2012-07-24",2666.38,2666.38,2666.38,2666.38,500],["2012-07-25",2666.38,2666.38,2666.38,2666.38,200],["2012-07-26",2617.0,2740.44,2617.0,2740.44,400],["2012-07-27",2715.76,2740.44,2715.76,2740.44,500],["2012-07-30",2666.38,2666.38,2666.38,2666.38,200],["2012-07-31",2740.44,2740.44,2617.0,2617.0,800],["2012-08-01",2493.56,2493.56,2468.87,2468.87,3000],["2012-08-02",2468.87,2468.87,2468.87,2468.87,3100],["2012-08-03",2468.87,2468.87,2468.87,2468.87,0],["2012-08-06",2641.69,2641.69,2592.31,2592.31,1400],["2012-08-07",2592.31,2592.31,2592.31,2592.31,0],["2012-08-08",2468.87,2468.87,2468.87,2468.87,2900],["2012-08-09",2468.87,2468.87,2468.87,2468.87,1500],["2012-08-10",2468.87,2468.87,2468.87,2468.87,0],["2012-08-13",2468.87,2468.87,2468.87,2468.87,300],["2012-08-14",2468.87,2468.87,2444.18,2444.18,1600],["2012-08-15",2468.87,2468.87,2468.87,2468.87,8500],["2012-08-16",2468.87,2468.87,2468.87,2468.87,0],["2012-08-17",2468.87,2592.31,2468.87,2468.87,3000],["2012-08-20",2468.87,2468.87,2468.87,2468.87,1000],["2012-08-21",2444.18,2444.18,2444.18,2444.18,100],["2012-08-22",2468.87,2468.87,2320.74,2394.8,2900],["2012-08-23",2271.36,2320.74,2246.67,2271.36,14000],["2012-08-24",2221.98,2370.11,2221.98,2370.11,12700],["2012-08-27",2370.11,2370.11,2370.11,2370.11,0],["2012-08-28",2246.67,2345.43,2246.67,2345.43,4100],["2012-08-29",2345.43,2345.43,2345.43,2345.43,800],["2012-08-30",2345.43,2345.43,2345.43,2345.43,368],["2012-08-31",2468.87,2468.87,2468.87,2468.87,100],["2012-09-04",2394.8,2444.18,2345.43,2345.43,5200],["2012-09-05",2345.43,2493.56,2345.43,2493.56,5400],["2012-09-06",2493.56,2617.0,2493.56,2542.93,4800],["2012-09-07",2518.25,2518.25,2518.25,2518.25,1600],["2012-09-10",2518.25,2518.25,2370.11,2468.87,3100],["2012-09-11",2468.87,2468.87,2468.87,2468.87,500],["2012-09-12",2468.87,2468.87,2468.87,2468.87,500],["2012-09-13",2468.87,2468.87,2468.87,2468.87,1000],["2012-09-14",2468.87,2493.56,2468.87,2493.56,1100],["2012-09-17",2468.87,2567.62,2419.49,2567.62,2200],["2012-09-18",2493.56,2641.69,2493.56,2641.69,3000],["2012-09-19",2468.87,2468.87,2468.87,2468.87,1100],["2012-09-20",2468.87,2468.87,2468.87,2468.87,0],["2012-09-21",2419.49,2419.49,2419.49,2419.49,300],["2012-09-24",2444.18,2444.18,2419.49,2419.49,1100],["2012-09-25",2419.49,2419.49,2419.49,2419.49,1400],["2012-09-26",2419.49,2419.49,2419.49,2419.49,0],["2012-09-27",2468.87,2468.87,2468.87,2468.87,1000],["2012-09-28",2518.25,2518.25,2468.87,2468.87,1100],["2012-10-01",2518.25,2518.25,2444.18,2444.18,3000],["2012-10-02",2444.18,2444.18,2444.18,2444.18,300],["2012-10-03",2444.18,2444.18,2444.18,2444.18,0],["2012-10-04",2444.18,2444.18,2444.18,2444.18,2500],["2012-10-05",2444.18,2444.18,2444.18,2444.18,0],["2012-10-08",2444.18,2444.18,2444.18,2444.18,0],["2012-10-09",2444.18,2444.18,2444.18,2444.18,0],["2012-10-10",2444.18,2444.18,2419.49,2419.49,2000],["2012-10-11",2370.11,2468.87,2370.11,2468.87,200],["2012-10-12",2468.87,2468.87,2468.87,2468.87,0],["2012-10-15",2419.49,2419.49,2394.8,2394.8,12700],["2012-10-16",2394.8,2394.8,2394.8,2394.8,300],["2012-10-17",2394.8,2394.8,2394.8,2394.8,0],["2012-10-18",2394.8,2394.8,2394.8,2394.8,5200],["2012-10-19",2394.8,2394.8,2394.8,2394.8,0],["2012-10-22",2394.8,2394.8,2394.8,2394.8,0],["2012-10-23",2345.43,2345.43,2345.43,2345.43,100],["2012-10-24",2345.43,2370.11,2345.43,2370.11,4300],["2012-10-25",2345.43,2345.43,2345.43,2345.43,2200],["2012-10-26",2345.43,2345.43,2345.43,2345.43,1000],["2012-10-29",2394.8,2394.8,2345.43,2345.43,900],["2012-10-30",2345.43,2345.43,2345.43,2345.43,0],["2012-10-31",2345.43,2345.43,2345.43,2345.43,500],["2012-11-01",2345.43,2345.43,2345.43,2345.43,0],["2012-11-02",2246.67,2246.67,2246.67,2246.67,200],["2012-11-05",2246.67,2246.67,2246.67,2246.67,0],["2012-11-06",2246.67,2246.67,2246.67,2246.67,0],["2012-11-07",2246.67,2246.67,2246.67,2246.67,0],["2012-11-08",2246.67,2394.8,2246.67,2394.8,1200],["2012-11-09",2271.36,2271.36,2271.36,2271.36,1500],["2012-11-12",2345.43,2345.43,2345.43,2345.43,1500],["2012-11-13",2345.43,2345.43,2345.43,2345.43,0],["2012-11-14",2345.43,2345.43,2345.43,2345.43,0],["2012-11-15",2345.43,2345.43,2345.43,2345.43,1300],["2012-11-16",2345.43,2345.43,2345.43,2345.43,0],["2012-11-19",2345.43,2345.43,2345.43,2345.43,0],["2012-11-20",2221.98,2345.43,2221.98,2345.43,5100],["2012-11-21",2246.67,2246.67,2221.98,2221.98,1100],["2012-11-22",2073.85,2073.85,2073.85,2073.85,1100],["2012-11-23",2024.47,2024.47,2024.47,2024.47,100],["2012-11-26",2024.47,2024.47,2024.47,2024.47,1000],["2012-11-27",2024.47,2024.47,2024.47,2024.47,0],["2012-11-28",2147.92,2147.92,2147.92,2147.92,100],["2012-11-29",2197.29,2197.29,2197.29,2197.29,100],["2012-11-30",2345.43,2345.43,2345.43,2345.43,100],["2012-12-03",2345.43,2345.43,2345.43,2345.43,0],["2012-12-04",2345.43,2345.43,2345.43,2345.43,2600],["2012-12-05",2345.43,2345.43,2345.43,2345.43,700],["2012-12-06",2345.43,2345.43,2345.43,2345.43,0],["2012-12-07",2345.43,2345.43,2345.43,2345.43,0],["2012-12-10",2468.87,2468.87,2468.87,2468.87,100],["2012-12-11",2468.87,2468.87,2468.87,2468.87,0],["2012-12-12",2468.87,2468.87,2468.87,2468.87,600],["2012-12-13",2468.87,2468.87,2468.87,2468.87,0],["2012-12-14",2468.87,2468.87,2468.87,2468.87,0],["2012-12-17",2493.56,2493.56,2493.56,2493.56,100],["2012-12-18",2320.74,2345.43,2320.74,2345.43,400],["2012-12-19",2345.43,2345.43,2345.43,2345.43,800],["2012-12-20",2345.43,2345.43,2345.43,2345.43,1000],["2012-12-21",2345.43,2345.43,2345.43,2345.43,0],["2012-12-24",2345.43,2345.43,2345.43,2345.43,0],["2012-12-25",2345.43,2468.87,2345.43,2468.87,300],["2012-12-26",2394.8,2394.8,2394.8,2394.8,0],["2012-12-27",2370.11,2394.8,2370.11,2394.8,7900],["2012-12-28",2345.43,2444.18,2345.43,2444.18,12800],["2013-01-02",2493.56,2493.56,2493.56,2493.56,100],["2013-01-03",2493.56,2493.56,2493.56,2493.56,1000],["2013-01-04",2394.8,2394.8,2394.8,2394.8,4800],["2013-01-07",2394.8,2394.8,2394.8,2394.8,500],["2013-01-08",2246.67,2246.67,2246.67,2246.67,615],["2013-01-09",2147.92,2394.8,2147.92,2394.8,1200],["2013-01-10",2394.8,2394.8,2394.8,2394.8,0],["2013-01-11",2370.11,2370.11,2345.43,2345.43,600],["2013-01-14",2345.43,2345.43,2345.43,2345.43,2500],["2013-01-15",2370.11,2370.11,2370.11,2370.11,2000],["2013-01-16",2345.43,2345.43,2345.43,2345.43,849],["2013-01-17",2468.87,2567.62,2468.87,2468.87,7500],["2013-01-18",2419.49,2419.49,2394.8,2394.8,1200],["2013-01-21",2444.18,2468.87,2444.18,2468.87,1800],["2013-01-22",2468.87,2468.87,2468.87,2468.87,7844],["2013-01-23",2468.87,2468.87,2468.87,2468.87,4700],["2013-01-24",2468.87,2468.87,2468.87,2468.87,200],["2013-01-25",2493.56,2493.56,2493.56,2493.56,800],["2013-01-28",2493.56,2493.56,2468.87,2468.87,1500],["2013-01-29",2468.87,2468.87,2468.87,2468.87,15000],["2013-01-30",2493.56,2493.56,2468.87,2468.87,8300],["2013-01-31",2468.87,2468.87,2468.87,2468.87,16500],["2013-02-01",2468.87,2518.25,2468.87,2518.25,37700],["2013-02-04",2518.25,2542.93,2518.25,2518.25,2300],["2013-02-05",2542.93,2542.93,2542.93,2542.93,5000],["2013-02-06",2542.93,2567.62,2542.93,2567.62,2600],["2013-02-07",2592.31,2617.0,2567.62,2592.31,2200],["2013-02-08",2641.69,2666.38,2641.69,2666.38,2100],["2013-02-18",2666.38,2666.38,2666.38,2666.38,0],["2013-02-19",2666.38,2666.38,2666.38,2666.38,5600],["2013-02-20",2691.07,2691.07,2691.07,2691.07,400],["2013-02-21",2691.07,2691.07,2691.07,2691.07,0],["2013-02-22",2691.07,2691.07,2691.07,2691.07,0],["2013-02-25",2715.76,2715.76,2715.76,2715.76,100],["2013-02-26",2715.76,2715.76,2715.76,2715.76,0],["2013-02-27",2715.76,2715.76,2715.76,2715.76,0],["2013-02-28",2715.76,2715.76,2715.76,2715.76,0],["2013-03-01",2715.76,2715.76,2715.76,2715.76,0],["2013-03-04",2715.76,2715.76,2715.76,2715.76,0],["2013-03-05",2715.76,2715.76,2715.76,2715.76,0],["2013-03-06",2715.76,2715.76,2715.76,2715.76,100],["2013-03-07",2715.76,2715.76,2715.76,2715.76,0],["2013-03-08",2715.76,2715.76,2715.76,2715.76,0],["2013-03-11",2715.76,2715.76,2715.76,2715.76,100],["2013-03-12",2715.76,2715.76,2715.76,2715.76,0],["2013-03-13",2715.76,2715.76,2715.76,2715.76,0],["2013-03-14",2715.76,2715.76,2715.76,2715.76,0],["2013-03-15",2617.0,2617.0,2617.0,2617.0,200],["2013-03-18",2617.0,2617.0,2617.0,2617.0,0],["2013-03-19",2419.49,2567.62,2419.49,2567.62,300],["2013-03-20",2617.0,2617.0,2320.74,2320.74,1800],["2013-03-21",2468.87,2468.87,2468.87,2468.87,100],["2013-03-22",2518.25,2542.93,2493.56,2542.93,18500],["2013-03-25",2542.93,2542.93,2542.93,2542.93,0],["2013-03-26",2542.93,2542.93,2542.93,2542.93,0],["2013-03-27",2518.25,2518.25,2468.87,2468.87,5200],["2013-03-28",2468.87,2468.87,2468.87,2468.87,0],["2013-03-29",2468.87,2468.87,2468.87,2468.87,0],["2013-04-01",2468.87,2468.87,2394.8,2394.8,2000],["2013-04-02",2394.8,2542.93,2394.8,2542.93,500],["2013-04-03",2468.87,2468.87,2468.87,2468.87,2700],["2013-04-04",2542.93,2666.38,2542.93,2666.38,6000],["2013-04-05",2468.87,2715.76,2468.87,2617.0,2200],["2013-04-08",2542.93,2542.93,2518.25,2518.25,1000],["2013-04-09",2518.25,2518.25,2518.25,2518.25,0],["2013-04-10",2592.31,2592.31,2518.25,2518.25,3400],["2013-04-11",2518.25,2518.25,2518.25,2518.25,0],["2013-04-12",2518.25,2518.25,2518.25,2518.25,0],["2013-04-15",2493.56,2493.56,2493.56,2493.56,100],["2013-04-16",2493.56,2493.56,2493.56,2493.56,0],["2013-04-17",2592.31,2617.0,2592.31,2617.0,1100],["2013-04-18",2617.0,2617.0,2617.0,2617.0,0],["2013-04-22",2617.0,2617.0,2617.0,2617.0,0],["2013-04-23",2617.0,2617.0,2617.0,2617.0,0],["2013-04-24",2617.0,2617.0,2617.0,2617.0,0],["2013-04-25",2617.0,2617.0,2617.0,2617.0,0],["2013-04-26",2617.0,2617.0,2617.0,2617.0,0],["2013-05-02",2617.0,2617.0,2617.0,2617.0,0],["2013-05-03",2617.0,2617.0,2617.0,2617.0,0],["2013-05-06",2617.0,2617.0,2617.0,2617.0,891],["2013-05-07",2617.0,2617.0,2617.0,2617.0,0],["2013-05-08",2617.0,2617.0,2617.0,2617.0,165],["2013-05-09",2592.31,2617.0,2592.31,2592.31,4500],["2013-05-10",2592.31,2592.31,2592.31,2592.31,300],["2013-05-13",2641.69,2715.76,2617.0,2715.76,7700],["2013-05-14",2691.07,2691.07,2691.07,2691.07,1100],["2013-05-15",2691.07,2691.07,2691.07,2691.07,1000],["2013-05-16",2617.0,2715.76,2617.0,2715.76,2700],["2013-05-17",2771.18,2771.18,2771.18,2771.18,100],["2013-05-20",2909.74,2909.74,2909.74,2909.74,199],["2013-05-21",2909.74,2909.74,2909.74,2909.74,0],["2013-05-22",2909.74,2909.74,2909.74,2909.74,100],["2013-05-23",2826.6,2826.6,2826.6,2826.6,100],["2013-05-24",2826.6,2826.6,2826.6,2826.6,0],["2013-05-27",2826.6,2826.6,2826.6,2826.6,0],["2013-05-28",2826.6,2826.6,2826.6,2826.6,0],["2013-05-29",2826.6,2826.6,2826.6,2826.6,0],["2013-05-30",2826.6,2826.6,2826.6,2826.6,0],["2013-05-31",2826.6,2826.6,2826.6,2826.6,0],["2013-06-03",2826.6,2826.6,2826.6,2826.6,0],["2013-06-04",2826.6,2826.6,2826.6,2826.6,0],["2013-06-05",2826.6,2826.6,2826.6,2826.6,60],["2013-06-06",2826.6,2826.6,2826.6,2826.6,0],["2013-06-07",2826.6,2826.6,2826.6,2826.6,0],["2013-06-10",2826.6,2826.6,2826.6,2826.6,0],["2013-06-11",2826.6,2826.6,2826.6,2826.6,0],["2013-06-12",2826.6,2826.6,2826.6,2826.6,0],["2013-06-13",2826.6,2826.6,2826.6,2826.6,0],["2013-06-14",3048.3,3048.3,3048.3,3048.3,400],["2013-06-17",3048.3,3048.3,3048.3,3048.3,0],["2013-06-18",3048.3,3048.3,3048.3,3048.3,0],["2013-06-19",2771.18,2937.45,2771.18,2937.45,1000],["2013-06-20",2937.45,2937.45,2937.45,2937.45,400],["2013-06-21",2937.45,2937.45,2937.45,2937.45,54],["2013-06-24",2937.45,2937.45,2937.45,2937.45,0],["2013-06-25",2937.45,2937.45,2937.45,2937.45,0],["2013-06-26",2937.45,2937.45,2937.45,2937.45,0],["2013-06-27",2937.45,2937.45,2937.45,2937.45,0],["2013-06-28",2854.31,2854.31,2854.31,2854.31,200],["2013-07-01",2854.31,2854.31,2854.31,2854.31,0],["2013-07-02",2854.31,2854.31,2854.31,2854.31,96],["2013-07-03",2854.31,2854.31,2854.31,2854.31,0],["2013-07-04",2854.31,2854.31,2854.31,2854.31,0],["2013-07-05",2854.31,2854.31,2854.31,2854.31,0],["2013-07-08",2577.2,2854.31,2577.2,2854.31,700],["2013-07-09",2854.31,2854.31,2854.31,2854.31,0],["2013-07-10",2854.31,2854.31,2854.31,2854.31,0],["2013-07-11",2854.31,2854.31,2854.31,2854.31,0],["2013-07-12",2854.31,2854.31,2854.31,2854.31,0],["2013-07-15",2854.31,2854.31,2854.31,2854.31,0],["2013-07-16",2854.31,2854.31,2854.31,2854.31,0],["2013-07-17",2854.31,2854.31,2854.31,2854.31,0],["2013-07-18",2854.31,2854.31,2854.31,2854.31,0],["2013-07-19",2577.2,2577.2,2577.2,2577.2,200],["2013-07-22",2577.2,2577.2,2577.2,2577.2,0],["2013-07-23",2577.2,2577.2,2577.2,2577.2,0],["2013-07-24",2577.2,2577.2,2577.2,2577.2,0],["2013-07-25",2577.2,2577.2,2577.2,2577.2,0],["2013-07-26",2327.79,2327.79,2327.79,2327.79,348],["2013-07-29",2327.79,2327.79,2327.79,2327.79,200],["2013-07-30",2355.5,2355.5,2355.5,2355.5,700],["2013-07-31",2577.2,2577.2,2577.2,2577.2,100],["2013-08-01",2577.2,2577.2,2577.2,2577.2,0],["2013-08-02",2577.2,2577.2,2577.2,2577.2,0],["2013-08-05",2327.79,2327.79,2327.79,2327.79,1103],["2013-08-06",2327.79,2327.79,2327.79,2327.79,24],["2013-08-07",2327.79,2327.79,2327.79,2327.79,1000],["2013-08-08",2327.79,2327.79,2327.79,2327.79,0],["2013-08-09",2327.79,2327.79,2327.79,2327.79,0],["2013-08-12",2327.79,2327.79,2327.79,2327.79,2700],["2013-08-13",2327.79,2327.79,2327.79,2327.79,0],["2013-08-14",2327.79,2327.79,2327.79,2327.79,0],["2013-08-15",2327.79,2327.79,2327.79,2327.79,0],["2013-08-16",2355.5,2355.5,2355.5,2355.5,1400],["2013-08-19",2355.5,2355.5,2355.5,2355.5,0],["2013-08-20",2355.5,2355.5,2355.5,2355.5,0],["2013-08-21",2355.5,2355.5,2327.79,2327.79,2700],["2013-08-22",2327.79,2327.79,2327.79,2327.79,0],["2013-08-23",2327.79,2327.79,2327.79,2327.79,200],["2013-08-26",2327.79,2327.79,2327.79,2327.79,0],["2013-08-27",2327.79,2327.79,2327.79,2327.79,0],["2013-08-28",2327.79,2327.79,2327.79,2327.79,0],["2013-08-29",2327.79,2327.79,2327.79,2327.79,0],["2013-08-30",2327.79,2327.79,2327.79,2327.79,0],["2013-09-03",2327.79,2327.79,2327.79,2327.79,0],["2013-09-04",2327.79,2327.79,2327.79,2327.79,0],["2013-09-05",2327.79,2327.79,2327.79,2327.79,0],["2013-09-06",2327.79,2327.79,2327.79,2327.79,0],["2013-09-09",2327.79,2327.79,2327.79,2327.79,0],["2013-09-10",2327.79,2327.79,2327.79,2327.79,49],["2013-09-11",2327.79,2327.79,2327.79,2327.79,0],["2013-09-12",2327.79,2327.79,2327.79,2327.79,0],["2013-09-13",2327.79,2327.79,2327.79,2327.79,0],["2013-09-16",2327.79,2327.79,2327.79,2327.79,0],["2013-09-17",2327.79,2327.79,2327.79,2327.79,0],["2013-09-18",2327.79,2327.79,2327.79,2327.79,800],["2013-09-19",2327.79,2327.79,2327.79,2327.79,0],["2013-09-20",2327.79,2327.79,2327.79,2327.79,0],["2013-09-23",2327.79,2327.79,2327.79,2327.79,0],["2013-09-24",2272.37,2272.37,2272.37,2272.37,1000],["2013-09-25",2272.37,2272.37,2272.37,2272.37,0],["2013-09-26",2272.37,2272.37,2272.37,2272.37,0],["2013-09-27",2272.37,2272.37,2272.37,2272.37,47],["2013-09-30",2272.37,2272.37,2272.37,2272.37,1000],["2013-10-01",2272.37,2272.37,2272.37,2272.37,1000],["2013-10-02",2272.37,2272.37,2272.37,2272.37,0],["2013-10-03",2244.65,2244.65,2050.67,2216.94,2600],["2013-10-04",2216.94,2216.94,2022.96,2022.96,5800],["2013-10-07",2216.94,2216.94,2216.94,2216.94,1097],["2013-10-08",2216.94,2216.94,2216.94,2216.94,0],["2013-10-09",2216.94,2216.94,2216.94,2216.94,1000],["2013-10-10",2216.94,2216.94,2216.94,2216.94,0],["2013-10-11",2216.94,2216.94,2216.94,2216.94,0],["2013-10-14",2216.94,2216.94,2216.94,2216.94,0],["2013-10-15",2216.94,2216.94,2216.94,2216.94,0],["2013-10-16",2216.94,2216.94,2216.94,2216.94,0],["2013-10-17",2216.94,2216.94,2216.94,2216.94,1100],["2013-10-18",2216.94,2216.94,2216.94,2216.94,0],["2013-10-21",2216.94,2216.94,2216.94,2216.94,0],["2013-10-22",2272.37,2272.37,2272.37,2272.37,600],["2013-10-23",2161.52,2161.52,2161.52,2161.52,1800],["2013-10-24",2216.94,2216.94,2189.23,2189.23,2000],["2013-10-25",2161.52,2161.52,2161.52,2161.52,1000],["2013-10-28",2216.94,2216.94,2216.94,2216.94,1000],["2013-10-29",2216.94,2216.94,2216.94,2216.94,100],["2013-10-30",2216.94,2216.94,2216.94,2216.94,0],["2013-10-31",2216.94,2216.94,2216.94,2216.94,3000],["2013-11-01",2216.94,2216.94,2216.94,2216.94,0],["2013-11-04",2216.94,2216.94,2216.94,2216.94,100],["2013-11-05",2216.94,2216.94,2216.94,2216.94,0],["2013-11-06",2216.94,2244.65,2216.94,2244.65,6600],["2013-11-07",2216.94,2216.94,2189.23,2216.94,10948],["2013-11-08",2216.94,2216.94,2216.94,2216.94,11000],["2013-11-11",2216.94,2216.94,2216.94,2216.94,10000],["2013-11-12",2216.94,2216.94,2216.94,2216.94,10000],["2013-11-13",2216.94,2216.94,2216.94,2216.94,0],["2013-11-14",2216.94,2216.94,2161.52,2161.52,7800],["2013-11-15",2161.52,2161.52,2161.52,2161.52,0],["2013-11-18",2161.52,2161.52,2161.52,2161.52,0],["2013-11-19",2189.23,2216.94,2189.23,2216.94,5100],["2013-11-20",2216.94,2216.94,2216.94,2216.94,0],["2013-11-21",2300.08,2300.08,2300.08,2300.08,2000],["2013-11-22",2216.94,2216.94,2216.94,2216.94,12928],["2013-11-25",2216.94,2216.94,2216.94,2216.94,97],["2013-11-26",1995.25,2327.79,1995.25,2327.79,700],["2013-11-27",2327.79,2327.79,2327.79,2327.79,3],["2013-11-28",2327.79,2327.79,2327.79,2327.79,0],["2013-11-29",2327.79,2327.79,2327.79,2327.79,0],["2013-12-02",2216.94,2327.79,2216.94,2327.79,2100],["2013-12-03",2327.79,2327.79,2327.79,2327.79,0],["2013-12-04",2216.94,2216.94,2216.94,2216.94,400],["2013-12-05",2300.08,2355.5,2300.08,2355.5,2200],["2013-12-06",2216.94,2327.79,2216.94,2327.79,5400],["2013-12-09",2300.08,2327.79,2300.08,2327.79,3600],["2013-12-10",2327.79,2327.79,2327.79,2327.79,0],["2013-12-11",2161.52,2161.52,2161.52,2161.52,100],["2013-12-12",1967.54,1967.54,1967.54,1967.54,100],["2013-12-13",2161.52,2161.52,2161.52,2161.52,1600],["2013-12-16",2022.96,2327.79,2022.96,2327.79,2200],["2013-12-17",2327.79,2327.79,2327.79,2327.79,0],["2013-12-18",2327.79,2327.79,2327.79,2327.79,0],["2013-12-19",2133.81,2133.81,2133.81,2133.81,2000],["2013-12-20",2327.79,2327.79,2327.79,2327.79,700],["2013-12-23",2327.79,2327.79,2327.79,2327.79,0],["2013-12-24",2521.77,2521.77,2521.77,2521.77,100],["2013-12-25",2521.77,2521.77,2521.77,2521.77,0],["2013-12-26",2521.77,2521.77,2521.77,2521.77,24],["2013-12-27",2521.77,2521.77,2521.77,2521.77,0],["2013-12-30",2521.77,2521.77,2521.77,2521.77,0],["2013-12-31",2521.77,2521.77,2521.77,2521.77,0],["2014-01-02",2521.77,2521.77,2521.77,2521.77,0],["2014-01-03",2521.77,2521.77,2521.77,2521.77,0],["2014-01-06",2272.37,2272.37,2272.37,2272.37,100],["2014-01-07",2272.37,2272.37,2272.37,2272.37,0],["2014-01-08",2216.94,2216.94,2216.94,2216.94,400],["2014-01-09",2216.94,2216.94,2216.94,2216.94,0],["2014-01-10",2216.94,2216.94,2216.94,2216.94,0],["2014-01-13",2216.94,2216.94,2216.94,2216.94,0],["2014-01-14",2216.94,2216.94,2216.94,2216.94,0],["2014-01-15",2438.64,2438.64,2438.64,2438.64,1000],["2014-01-16",2438.64,2438.64,2438.64,2438.64,0],["2014-01-17",2438.64,2438.64,2438.64,2438.64,100],["2014-01-20",2355.5,2660.33,2355.5,2660.33,3600],["2014-01-21",2660.33,2660.33,2660.33,2660.33,6100],["2014-01-22",2882.03,2882.03,2715.76,2771.18,1200],["2014-01-23",2771.18,2771.18,2771.18,2771.18,0],["2014-01-24",2688.04,2771.18,2688.04,2771.18,7700],["2014-01-27",2771.18,2771.18,2771.18,2771.18,0],["2014-02-06",3048.3,3048.3,3048.3,3048.3,100],["2014-02-07",2798.89,3048.3,2771.18,3048.3,2500],["2014-02-10",3048.3,3048.3,3048.3,3048.3,0],["2014-02-11",3048.3,3048.3,3048.3,3048.3,0],["2014-02-12",2909.74,3048.3,2909.74,3048.3,1000],["2014-02-13",3048.3,3076.01,3048.3,3076.01,1300],["2014-02-14",3103.72,3103.72,3103.72,3103.72,300],["2014-02-17",3103.72,3103.72,3048.3,3048.3,2000],["2014-02-18",3020.58,3269.99,2992.87,3269.99,36300],["2014-02-19",3269.99,3436.26,3269.99,3436.26,800],["2014-02-20",3131.43,3186.86,3131.43,3159.14,18900],["2014-02-21",3159.14,3463.97,3159.14,3436.26,9000],["2014-02-24",3408.55,3408.55,3353.13,3408.55,28500],["2014-02-25",3325.41,3353.13,3325.41,3325.41,8500],["2014-02-26",3325.41,3325.41,3297.7,3297.7,2300],["2014-02-27",3297.7,3297.7,3297.7,3297.7,7300],["2014-02-28",3297.7,3297.7,3269.99,3269.99,2600],["2014-03-03",3159.14,3186.86,3159.14,3159.14,10300],["2014-03-04",3048.3,3048.3,3048.3,3048.3,5000],["2014-03-05",3048.3,3076.01,3048.3,3076.01,8100],["2014-03-06",3076.01,3214.57,3076.01,3214.57,6900],["2014-03-07",3214.57,3214.57,3214.57,3214.57,1000],["2014-03-10",3214.57,3214.57,3214.57,3214.57,0],["2014-03-11",3242.28,3242.28,3242.28,3242.28,100],["2014-03-12",3242.28,3242.28,3242.28,3242.28,0],["2014-03-13",3048.3,3214.57,3048.3,3186.86,6400],["2014-03-14",3214.57,3214.57,3214.57,3214.57,5100],["2014-03-17",3186.86,3214.57,3186.86,3214.57,8600],["2014-03-18",3186.86,3214.57,3103.72,3214.57,15100],["2014-03-19",3159.14,3436.26,3159.14,3269.99,13800],["2014-03-20",3214.57,3269.99,3214.57,3269.99,2700],["2014-03-21",3214.57,3214.57,3214.57,3214.57,1700],["2014-03-24",3325.41,3408.55,3269.99,3353.13,15300],["2014-03-25",3325.41,3547.11,3325.41,3325.41,5324],["2014-03-26",3463.97,3463.97,3353.13,3353.13,8500],["2014-03-27",3269.99,3380.84,3269.99,3380.84,1500],["2014-03-28",3408.55,3408.55,3408.55,3408.55,300],["2014-03-31",3574.82,3574.82,3574.82,3574.82,100],["2014-04-01",3574.82,3574.82,3574.82,3574.82,0],["2014-04-02",3269.99,3547.11,3269.99,3547.11,600],["2014-04-03",3408.55,3408.55,3408.55,3408.55,1600],["2014-04-04",3325.41,3325.41,3325.41,3325.41,5400],["2014-04-07",3436.26,3436.26,3436.26,3436.26,10124],["2014-04-08",3685.67,3685.67,3463.97,3463.97,2500],["2014-04-10",3463.97,3463.97,3463.97,3463.97,1000],["2014-04-11",3463.97,3463.97,3463.97,3463.97,0],["2014-04-14",3657.96,3657.96,3657.96,3657.96,100],["2014-04-15",3657.96,3657.96,3657.96,3657.96,0],["2014-04-16",3325.41,3353.13,3325.41,3353.13,1700],["2014-04-17",3353.13,3353.13,3353.13,3353.13,0],["2014-04-18",3630.24,3630.24,3630.24,3630.24,100],["2014-04-21",3630.24,3630.24,3630.24,3630.24,0],["2014-04-22",3630.24,3630.24,3630.24,3630.24,0],["2014-04-23",3630.24,3630.24,3630.24,3630.24,1000],["2014-04-24",3630.24,3630.24,3630.24,3630.24,0],["2014-04-25",3630.24,3630.24,3630.24,3630.24,0],["2014-04-28",3630.24,3630.24,3630.24,3630.24,0],["2014-04-29",3630.24,3630.24,3630.24,3630.24,0],["2014-05-05",3294.68,3294.68,3294.68,3294.68,1000],["2014-05-06",3294.68,3294.68,3294.68,3294.68,0],["2014-05-07",3294.68,3294.68,3294.68,3294.68,1000],["2014-05-08",3294.68,3294.68,3294.68,3294.68,0],["2014-05-09",3294.68,3294.68,3294.68,3294.68,100],["2014-05-12",3294.68,3294.68,3294.68,3294.68,0],["2014-05-13",3294.68,3294.68,3294.68,3294.68,0],["2014-05-14",3294.68,3294.68,3294.68,3294.68,0],["2014-05-15",3294.68,3294.68,3294.68,3294.68,0],["2014-05-16",3294.68,3294.68,3294.68,3294.68,0],["2014-05-19",3294.68,3294.68,3294.68,3294.68,0],["2014-05-20",3294.68,3294.68,3294.68,3294.68,0],["2014-05-21",3294.68,3294.68,3294.68,3294.68,0],["2014-05-22",3294.68,3294.68,3294.68,3294.68,0],["2014-05-23",3050.63,3050.63,3050.63,3050.63,200],["2014-05-26",3050.63,3050.63,3050.63,3050.63,0],["2014-05-27",3050.63,3050.63,3050.63,3050.63,0],["2014-05-28",3050.63,3050.63,3050.63,3050.63,0],["2014-05-29",2776.07,2776.07,2745.56,2745.56,6700],["2014-05-30",2745.56,2745.56,2745.56,2745.56,0],["2014-06-02",2745.56,2745.56,2745.56,2745.56,0],["2014-06-03",2745.56,2745.56,2745.56,2745.56,0],["2014-06-04",2837.08,2837.08,2837.08,2837.08,1000],["2014-06-05",2837.08,2837.08,2837.08,2837.08,3024],["2014-06-06",2837.08,2837.08,2837.08,2837.08,0],["2014-06-09",2837.08,2837.08,2837.08,2837.08,0],["2014-06-10",2837.08,2837.08,2837.08,2837.08,1000],["2014-06-11",2837.08,2837.08,2837.08,2837.08,5000],["2014-06-12",2837.08,2837.08,2837.08,2837.08,0],["2014-06-13",2898.09,2898.09,2837.08,2837.08,2300],["2014-06-16",2837.08,2837.08,2837.08,2837.08,0],["2014-06-17",2837.08,2837.08,2837.08,2837.08,0],["2014-06-18",2837.08,2837.08,2837.08,2837.08,0],["2014-06-19",2837.08,2837.08,2837.08,2837.08,0],["2014-06-20",2837.08,2837.08,2837.08,2837.08,0],["2014-06-23",2837.08,2837.08,2837.08,2837.08,0],["2014-06-24",2867.59,2867.59,2867.59,2867.59,100],["2014-06-25",2867.59,2867.59,2867.59,2867.59,0],["2014-06-26",2867.59,2898.09,2867.59,2898.09,4000],["2014-06-27",2898.09,2898.09,2898.09,2898.09,0],["2014-06-30",2898.09,2898.09,2898.09,2898.09,0],["2014-07-01",2928.6,2928.6,2928.6,2928.6,1000],["2014-07-02",2928.6,2928.6,2928.6,2928.6,0],["2014-07-03",2928.6,2928.6,2928.6,2928.6,74],["2014-07-04",3020.12,3020.12,3020.12,3020.12,5500],["2014-07-07",3020.12,3020.12,3020.12,3020.12,0],["2014-07-08",3020.12,3020.12,3020.12,3020.12,0],["2014-07-09",3020.12,3020.12,3020.12,3020.12,0],["2014-07-10",3050.63,3050.63,3050.63,3050.63,400],["2014-07-11",3050.63,3050.63,3050.63,3050.63,0],["2014-07-14",2867.59,2959.11,2867.59,2959.11,900],["2014-07-15",2959.11,2959.11,2959.11,2959.11,0],["2014-07-16",2959.11,2959.11,2959.11,2959.11,0],["2014-07-17",2959.11,2959.11,2959.11,2959.11,0],["2014-07-18",2959.11,2959.11,2959.11,2959.11,0],["2014-07-21",2959.11,2959.11,2959.11,2959.11,3000],["2014-07-22",2959.11,2959.11,2959.11,2959.11,0],["2014-07-23",2959.11,2959.11,2959.11,2959.11,0],["2014-07-24",2989.61,2989.61,2989.61,2989.61,1200],["2014-07-25",3050.63,3050.63,3050.63,3050.63,5781],["2014-07-28",2898.09,2898.09,2898.09,2898.09,1700],["2014-07-29",2898.09,2898.09,2898.09,2898.09,100],["2014-07-30",2898.09,2898.09,2898.09,2898.09,700],["2014-07-31",2867.59,2898.09,2867.59,2898.09,11000],["2014-08-01",2898.09,2898.09,2898.09,2898.09,0],["2014-08-04",2867.59,2867.59,2867.59,2867.59,9200],["2014-08-05",2867.59,2867.59,2867.59,2867.59,0],["2014-08-06",2867.59,2867.59,2867.59,2867.59,0],["2014-08-07",2959.11,2959.11,2959.11,2959.11,100],["2014-08-08",2959.11,2959.11,2959.11,2959.11,901],["2014-08-11",2959.11,2959.11,2959.11,2959.11,0],["2014-08-12",2959.11,2959.11,2959.11,2959.11,0],["2014-08-13",3050.63,3050.63,3050.63,3050.63,200],["2014-08-14",3050.63,3050.63,3050.63,3050.63,0],["2014-08-15",2959.11,2959.11,2959.11,2959.11,3500],["2014-08-18",2959.11,2959.11,2959.11,2959.11,0],["2014-08-19",2959.11,2959.11,2928.6,2928.6,2100],["2014-08-20",2928.6,2928.6,2928.6,2928.6,93],["2014-08-21",2928.6,2928.6,2928.6,2928.6,7],["2014-08-22",2928.6,2928.6,2928.6,2928.6,0],["2014-08-25",2959.11,2959.11,2959.11,2959.11,1300],["2014-08-26",2959.11,2959.11,2959.11,2959.11,73],["2014-08-27",2928.6,2928.6,2928.6,2928.6,100],["2014-08-28",2928.6,3050.63,2745.56,3050.63,3500],["2014-08-29",3050.63,3050.63,3050.63,3050.63,2100],["2014-09-03",3325.18,3325.18,3325.18,3325.18,100],["2014-09-04",3172.65,3172.65,3172.65,3172.65,100],["2014-09-05",3172.65,3172.65,3111.64,3111.64,1100],["2014-09-08",3142.14,3142.14,3142.14,3142.14,2000],["2014-09-09",3142.14,3142.14,3142.14,3142.14,1400],["2014-09-10",3142.14,3142.14,3142.14,3142.14,0],["2014-09-11",3142.14,3142.14,3142.14,3142.14,0],["2014-09-12",3142.14,3142.14,3142.14,3142.14,0],["2014-09-15",3142.14,3142.14,3142.14,3142.14,0],["2014-09-16",3142.14,3294.68,3142.14,3294.68,200],["2014-09-17",3233.66,3264.17,3233.66,3264.17,6200],["2014-09-18",3264.17,3294.68,3233.66,3233.66,9600],["2014-09-19",3172.65,3203.16,3172.65,3203.16,2000],["2014-09-22",3111.64,3111.64,3111.64,3111.64,1048],["2014-09-23",3325.18,3325.18,3325.18,3325.18,100],["2014-09-24",3081.13,3081.13,3050.63,3050.63,1100],["2014-09-25",3050.63,3203.16,3050.63,3203.16,210],["2014-09-26",3081.13,3081.13,3081.13,3081.13,1000],["2014-09-29",3050.63,3050.63,3050.63,3050.63,2900],["2014-09-30",3050.63,3050.63,3050.63,3050.63,0],["2014-10-01",3203.16,3203.16,3203.16,3203.16,100],["2014-10-02",3203.16,3203.16,3203.16,3203.16,0],["2014-10-03",3142.14,3233.66,3142.14,3233.66,3100],["2014-10-06",3233.66,3233.66,3233.66,3233.66,19],["2014-10-07",3203.16,3233.66,3203.16,3233.66,824],["2014-10-08",3264.17,3264.17,3264.17,3264.17,1024],["2014-10-09",3264.17,3264.17,3264.17,3264.17,0],["2014-10-10",3264.17,3355.69,3264.17,3355.69,2324],["2014-10-13",3233.66,3233.66,3233.66,3233.66,523],["2014-10-14",3203.16,3203.16,3142.14,3203.16,14500],["2014-10-15",3203.16,3203.16,3203.16,3203.16,0],["2014-10-16",3203.16,3203.16,3203.16,3203.16,1600],["2014-10-17",3203.16,3203.16,3203.16,3203.16,0],["2014-10-20",3203.16,3203.16,3203.16,3203.16,0],["2014-10-21",3203.16,3203.16,3203.16,3203.16,0],["2014-10-22",3233.66,3233.66,3233.66,3233.66,100],["2014-10-23",3264.17,3325.18,3203.16,3325.18,1698],["2014-10-24",3233.66,3233.66,3233.66,3233.66,8600],["2014-10-27",3233.66,3233.66,3233.66,3233.66,2300],["2014-10-28",3233.66,3233.66,3233.66,3233.66,0],["2014-10-29",3233.66,3233.66,3233.66,3233.66,0],["2014-10-30",3233.66,3233.66,3233.66,3233.66,96],["2014-10-31",3233.66,3233.66,3233.66,3233.66,0],["2014-11-03",3172.65,3172.65,3172.65,3172.65,600],["2014-11-04",3142.14,3142.14,3142.14,3142.14,100],["2014-11-05",3172.65,3203.16,3172.65,3203.16,1200],["2014-11-06",3172.65,3172.65,3172.65,3172.65,100],["2014-11-07",3172.65,3172.65,3172.65,3172.65,0],["2014-11-10",3172.65,3172.65,3172.65,3172.65,0],["2014-11-11",3172.65,3203.16,3172.65,3203.16,5769],["2014-11-12",3203.16,3203.16,3203.16,3203.16,200],["2014-11-13",3203.16,3203.16,3203.16,3203.16,2000],["2014-11-14",3203.16,3203.16,3203.16,3203.16,0],["2014-11-17",3203.16,3203.16,3203.16,3203.16,9],["2014-11-18",3203.16,3203.16,3203.16,3203.16,0],["2014-11-19",3233.66,3233.66,3233.66,3233.66,500],["2014-11-20",3203.16,3203.16,3203.16,3203.16,100],["2014-11-21",3203.16,3203.16,3203.16,3203.16,400],["2014-11-24",3203.16,3203.16,3203.16,3203.16,300],["2014-11-25",3203.16,3203.16,3203.16,3203.16,0],["2014-11-26",3203.16,3203.16,3203.16,3203.16,2473],["2014-11-27",3203.16,3203.16,3203.16,3203.16,5200],["2014-11-28",3203.16,3203.16,3203.16,3203.16,0],["2014-12-01",3203.16,3203.16,3203.16,3203.16,2621],["2014-12-02",3203.16,3203.16,3203.16,3203.16,1227],["2014-12-03",3233.66,3233.66,3233.66,3233.66,3000],["2014-12-04",3233.66,3233.66,3233.66,3233.66,0],["2014-12-05",3233.66,3233.66,3233.66,3233.66,4300],["2014-12-08",3233.66,3233.66,3233.66,3233.66,100],["2014-12-09",3355.69,3355.69,3355.69,3355.69,100],["2014-12-10",3355.69,3355.69,3355.69,3355.69,0],["2014-12-11",3203.16,3203.16,3203.16,3203.16,2621],["2014-12-12",3203.16,3203.16,3203.16,3203.16,0],["2014-12-15",3203.16,3203.16,3203.16,3203.16,0],["2014-12-16",3203.16,3203.16,3203.16,3203.16,1700],["2014-12-17",3203.16,3203.16,3203.16,3203.16,0],["2014-12-18",3203.16,3203.16,3203.16,3203.16,0],["2014-12-19",3203.16,3203.16,3203.16,3203.16,0],["2014-12-22",3203.16,3203.16,3203.16,3203.16,49],["2014-12-23",3203.16,3203.16,3203.16,3203.16,0],["2014-12-24",3203.16,3203.16,3203.16,3203.16,12],["2014-12-25",3233.66,3233.66,3203.16,3203.16,1100],["2014-12-26",3203.16,3203.16,3203.16,3203.16,0],["2014-12-29",3111.64,3111.64,3111.64,3111.64,100],["2014-12-30",3111.64,3111.64,3111.64,3111.64,17],["2014-12-31",3111.64,3111.64,3111.64,3111.64,0],["2015-01-05",3111.64,3111.64,3111.64,3111.64,0],["2015-01-06",3111.64,3111.64,3111.64,3111.64,120],["2015-01-07",3111.64,3111.64,3111.64,3111.64,0],["2015-01-08",3111.64,3111.64,3111.64,3111.64,0],["2015-01-09",3111.64,3111.64,3111.64,3111.64,0],["2015-01-12",3325.18,3416.7,3325.18,3416.7,4300],["2015-01-13",3355.69,3355.69,3355.69,3355.69,120],["2015-01-14",3294.68,3294.68,3294.68,3294.68,5492],["2015-01-15",3294.68,3355.69,3233.66,3233.66,4100],["2015-01-16",3233.66,3233.66,3233.66,3233.66,0],["2015-01-19",3325.18,3325.18,3325.18,3325.18,6600],["2015-01-20",3477.71,3477.71,3477.71,3477.71,2800],["2015-01-21",3477.71,3538.73,3416.7,3538.73,6500],["2015-01-22",3660.75,3691.26,3660.75,3691.26,6300],["2015-01-23",3691.26,3691.26,3691.26,3691.26,7200],["2015-01-26",3691.26,3691.26,3691.26,3691.26,0],["2015-01-27",3416.7,3416.7,3416.7,3416.7,400],["2015-01-28",3508.22,3508.22,3508.22,3508.22,500],["2015-01-29",3508.22,3508.22,3416.7,3416.7,7200],["2015-01-30",3416.7,3416.7,3416.7,3416.7,100],["2015-02-02",3416.7,3416.7,3416.7,3416.7,0],["2015-02-03",3416.7,3416.7,3416.7,3416.7,0],["2015-02-04",3386.19,3386.19,3386.19,3386.19,1100],["2015-02-05",3386.19,3386.19,3386.19,3386.19,0],["2015-02-06",3386.19,3386.19,3386.19,3386.19,0],["2015-02-09",3569.23,3569.23,3569.23,3569.23,100],["2015-02-10",3538.73,3538.73,3538.73,3538.73,1000],["2015-02-11",3538.73,3538.73,3538.73,3538.73,0],["2015-02-12",3538.73,3538.73,3538.73,3538.73,0],["2015-02-13",3538.73,3538.73,3538.73,3538.73,200],["2015-02-24",3355.69,3386.19,3355.69,3386.19,200],["2015-02-25",3386.19,3386.19,3386.19,3386.19,0],["2015-02-26",3386.19,3386.19,3386.19,3386.19,2100],["2015-02-27",3386.19,3386.19,3386.19,3386.19,0],["2015-03-02",3386.19,3386.19,3386.19,3386.19,0],["2015-03-03",3386.19,3386.19,3386.19,3386.19,65],["2015-03-04",3386.19,3386.19,3386.19,3386.19,0],["2015-03-05",3386.19,3386.19,3386.19,3386.19,0],["2015-03-06",3447.21,3447.21,3447.21,3447.21,100],["2015-03-09",3447.21,3447.21,3447.21,3447.21,0],["2015-03-10",3447.21,3447.21,3447.21,3447.21,0],["2015-03-11",3447.21,3447.21,3447.21,3447.21,0],["2015-03-12",3447.21,3447.21,3447.21,3447.21,0],["2015-03-13",3447.21,3447.21,3447.21,3447.21,0],["2015-03-16",3660.75,3691.26,3660.75,3691.26,30700],["2015-03-17",3752.27,3752.27,3752.27,3752.27,4100],["2015-03-18",3752.27,3843.79,3752.27,3843.79,1900],["2015-03-19",3843.79,3904.8,3813.28,3904.8,2778],["2015-03-20",3843.79,3904.8,3843.79,3904.8,1400],["2015-03-23",3813.28,3843.79,3752.27,3843.79,5600],["2015-03-24",3904.8,3904.8,3904.8,3904.8,100],["2015-03-25",3904.8,3904.8,3904.8,3904.8,0],["2015-03-26",3782.78,4026.83,3782.78,4026.83,2100],["2015-03-27",4026.83,4026.83,4026.83,4026.83,0],["2015-03-30",4026.83,4026.83,4026.83,4026.83,0],["2015-03-31",3843.79,4026.83,3813.28,4026.83,4000],["2015-04-01",4026.83,4026.83,4026.83,4026.83,0],["2015-04-02",3782.78,3843.79,3782.78,3782.78,4900],["2015-04-03",3782.78,3782.78,3782.78,3782.78,49],["2015-04-06",3782.78,3782.78,3782.78,3782.78,0],["2015-04-07",3752.27,3782.78,3752.27,3782.78,200],["2015-04-08",3782.78,3782.78,3782.78,3782.78,48],["2015-04-09",3782.78,3782.78,3782.78,3782.78,0],["2015-04-10",3752.27,3752.27,3752.27,3752.27,1400],["2015-04-13",3782.78,3782.78,3782.78,3782.78,1000],["2015-04-14",3782.78,3782.78,3782.78,3782.78,0],["2015-04-15",3782.78,3782.78,3782.78,3782.78,21],["2015-04-16",3782.78,3782.78,3752.27,3782.78,9400],["2015-04-17",3813.28,3813.28,3721.76,3721.76,625],["2015-04-20",3721.76,3721.76,3721.76,3721.76,0],["2015-04-21",3660.75,3813.28,3660.75,3813.28,3600],["2015-04-22",3630.24,3630.24,3630.24,3630.24,800],["2015-04-23",3630.24,3630.24,3630.24,3630.24,0],["2015-04-24",3630.24,3630.24,3630.24,3630.24,0],["2015-04-27",3630.24,3630.24,3630.24,3630.24,0],["2015-05-04",3630.24,3630.24,3630.24,3630.24,0],["2015-05-05",3630.24,3630.24,3630.24,3630.24,0],["2015-05-06",3630.24,3630.24,3630.24,3630.24,0],["2015-05-07",3630.24,3630.24,3630.24,3630.24,0],["2015-05-08",3935.31,3935.31,3935.31,3935.31,100],["2015-05-11",3935.31,3935.31,3935.31,3935.31,0],["2015-05-12",3935.31,3935.31,3935.31,3935.31,0],["2015-05-13",3935.31,3935.31,3935.31,3935.31,0],["2015-05-14",3935.31,3935.31,3935.31,3935.31,0],["2015-05-15",3935.31,3935.31,3935.31,3935.31,0],["2015-05-18",3599.74,3599.74,3569.23,3569.23,4500],["2015-05-19",3264.17,3599.74,3264.17,3569.23,497],["2015-05-20",3569.23,3599.74,3233.66,3599.74,804],["2015-05-21",3599.74,3599.74,3599.74,3599.74,0],["2015-05-22",3508.22,3508.22,3508.22,3508.22,3003],["2015-05-25",3355.69,3508.22,3355.69,3508.22,567],["2015-05-26",3371.98,3746.64,3371.98,3746.64,349],["2015-05-27",3746.64,3746.64,3746.64,3746.64,0],["2015-05-28",3746.64,3746.64,3746.64,3746.64,0],["2015-05-29",3882.88,3882.88,3882.88,3882.88,100],["2015-06-01",4019.13,4019.13,4019.13,4019.13,100],["2015-06-02",4019.13,4019.13,4019.13,4019.13,0],["2015-06-03",4019.13,4019.13,4019.13,4019.13,0],["2015-06-04",4053.19,4053.19,4053.19,4053.19,100],["2015-06-05",4053.19,4053.19,4053.19,4053.19,0],["2015-06-08",4053.19,4053.19,4053.19,4053.19,0],["2015-06-09",4053.19,4053.19,4053.19,4053.19,0],["2015-06-10",4053.19,4053.19,4053.19,4053.19,0],["2015-06-11",4053.19,4053.19,4053.19,4053.19,100],["2015-06-12",4053.19,4053.19,4053.19,4053.19,0],["2015-06-15",4053.19,4053.19,4053.19,4053.19,17],["2015-06-16",4053.19,4053.19,4053.19,4053.19,0],["2015-06-17",4053.19,4053.19,4053.19,4053.19,0],["2015-06-18",4053.19,4053.19,4053.19,4053.19,0],["2015-06-19",3678.52,3678.52,3678.52,3678.52,6821],["2015-06-22",3678.52,3678.52,3678.52,3678.52,0],["2015-06-23",3678.52,3678.52,3678.52,3678.52,0],["2015-06-24",3406.04,3678.52,3406.04,3678.52,2300],["2015-06-25",3406.04,3712.58,3406.04,3712.58,900],["2015-06-26",3746.64,3746.64,3746.64,3746.64,100],["2015-06-29",3746.64,3746.64,3746.64,3746.64,76],["2015-06-30",3916.94,4087.25,3406.04,3440.1,700],["2015-07-01",3610.4,3610.4,3610.4,3610.4,178],["2015-07-02",3814.76,3814.76,3814.76,3814.76,100],["2015-07-03",3814.76,3814.76,3814.76,3814.76,40],["2015-07-06",3814.76,3814.76,3814.76,3814.76,44],["2015-07-07",3814.76,3814.76,3814.76,3814.76,37],["2015-07-08",3474.16,3474.16,3474.16,3474.16,100],["2015-07-09",3201.68,3201.68,3201.68,3201.68,502],["2015-07-10",3133.56,3133.56,3133.56,3133.56,141],["2015-07-13",3440.1,3440.1,3440.1,3440.1,5000],["2015-07-14",3406.04,3406.04,3406.04,3406.04,5424],["2015-07-15",3133.56,3133.56,3133.56,3133.56,100],["2015-07-16",3133.56,3133.56,3133.56,3133.56,0],["2015-07-17",3235.74,3235.74,3235.74,3235.74,100],["2015-07-20",3235.74,3235.74,3235.74,3235.74,334],["2015-07-21",3235.74,3235.74,3235.74,3235.74,0],["2015-07-22",3235.74,3235.74,3235.74,3235.74,0],["2015-07-23",3235.74,3235.74,3235.74,3235.74,0],["2015-07-24",3235.74,3235.74,3235.74,3235.74,0],["2015-07-27",3235.74,3235.74,3235.74,3235.74,0],["2015-07-28",3235.74,3235.74,3235.74,3235.74,2000],["2015-07-29",3235.74,3235.74,3235.74,3235.74,0],["2015-07-30",3235.74,3235.74,3235.74,3235.74,0],["2015-07-31",2929.19,2929.19,2929.19,2929.19,1500],["2015-08-03",2929.19,2929.19,2929.19,2929.19,0],["2015-08-04",2929.19,2929.19,2929.19,2929.19,0],["2015-08-05",2929.19,2929.19,2929.19,2929.19,2099],["2015-08-06",3065.43,3065.43,3065.43,3065.43,100],["2015-08-07",2929.19,3065.43,2929.19,3065.43,600],["2015-08-10",3065.43,3065.43,3065.43,3065.43,100],["2015-08-11",3099.49,3099.49,3099.49,3099.49,100],["2015-08-12",2792.95,2792.95,2792.95,2792.95,1000],["2015-08-13",2792.95,2792.95,2792.95,2792.95,2],["2015-08-14",3065.43,3065.43,3065.43,3065.43,100],["2015-08-17",3235.74,3235.74,3235.74,3235.74,100],["2015-08-18",3235.74,3235.74,3235.74,3235.74,0],["2015-08-19",3235.74,3235.74,3235.74,3235.74,0],["2015-08-20",3235.74,3235.74,3235.74,3235.74,0],["2015-08-21",2929.19,2929.19,2929.19,2929.19,4200],["2015-08-24",2827.01,2827.01,2827.01,2827.01,100],["2015-08-25",2690.77,2690.77,2690.77,2690.77,100],["2015-08-26",2861.07,2861.07,2861.07,2861.07,600],["2015-08-27",2861.07,2861.07,2861.07,2861.07,7],["2015-08-28",2861.07,2861.07,2861.07,2861.07,0],["2015-08-31",2861.07,2861.07,2861.07,2861.07,0],["2015-09-01",2861.07,2861.07,2861.07,2861.07,0],["2015-09-03",2861.07,2861.07,2861.07,2861.07,0],["2015-09-04",2861.07,2861.07,2861.07,2861.07,0],["2015-09-07",2690.77,2690.77,2690.77,2690.77,4500],["2015-09-08",2861.07,2861.07,2861.07,2861.07,1078],["2015-09-09",2861.07,2861.07,2861.07,2861.07,0],["2015-09-10",2861.07,2861.07,2861.07,2861.07,0],["2015-09-11",2861.07,2861.07,2861.07,2861.07,0],["2015-09-14",2861.07,2861.07,2861.07,2861.07,0],["2015-09-15",2861.07,2861.07,2861.07,2861.07,0],["2015-09-16",2861.07,2861.07,2861.07,2861.07,0],["2015-09-17",2861.07,2861.07,2861.07,2861.07,0],["2015-09-18",2861.07,2861.07,2861.07,2861.07,0],["2015-09-21",2588.59,2588.59,2588.59,2588.59,2000],["2015-09-22",2724.83,2724.83,2724.83,2724.83,200],["2015-09-23",2724.83,2724.83,2724.83,2724.83,0],["2015-09-24",2861.07,2861.07,2861.07,2861.07,100],["2015-09-25",2861.07,2861.07,2861.07,2861.07,0],["2015-09-28",2656.71,2997.31,2656.71,2997.31,18122],["2015-09-29",3133.56,3133.56,3133.56,3133.56,100],["2015-09-30",3133.56,3133.56,3133.56,3133.56,0],["2015-10-01",3133.56,3133.56,3133.56,3133.56,0],["2015-10-02",3133.56,3133.56,3133.56,3133.56,0],["2015-10-05",3133.56,3133.56,3133.56,3133.56,0],["2015-10-06",3133.56,3133.56,3133.56,3133.56,96],["2015-10-07",3133.56,3133.56,3133.56,3133.56,0],["2015-10-08",3133.56,3133.56,3133.56,3133.56,0],["2015-10-09",3133.56,3133.56,3133.56,3133.56,0],["2015-10-12",3133.56,3133.56,3133.56,3133.56,0],["2015-10-13",3133.56,3133.56,3133.56,3133.56,0],["2015-10-14",3133.56,3133.56,3133.56,3133.56,0],["2015-10-15",3133.56,3133.56,3133.56,3133.56,0],["2015-10-16",2827.01,2827.01,2827.01,2827.01,100],["2015-10-19",2827.01,2827.01,2827.01,2827.01,0],["2015-10-20",2827.01,2827.01,2827.01,2827.01,500],["2015-10-21",2588.59,2588.59,2554.53,2554.53,1000],["2015-10-22",2554.53,2554.53,2554.53,2554.53,0],["2015-10-23",2792.95,2792.95,2792.95,2792.95,100],["2015-10-26",2792.95,2792.95,2792.95,2792.95,0],["2015-10-27",2792.95,2792.95,2792.95,2792.95,0],["2015-10-28",2792.95,2792.95,2792.95,2792.95,0],["2015-10-29",2792.95,2792.95,2792.95,2792.95,0],["2015-10-30",2792.95,2792.95,2792.95,2792.95,0],["2015-11-02",2792.95,2792.95,2792.95,2792.95,0],["2015-11-03",2792.95,2792.95,2792.95,2792.95,0],["2015-11-04",2792.95,2792.95,2792.95,2792.95,0],["2015-11-05",2792.95,2792.95,2792.95,2792.95,0],["2015-11-06",2792.95,2792.95,2792.95,2792.95,0],["2015-11-09",2792.95,2792.95,2792.95,2792.95,0],["2015-11-10",2792.95,2792.95,2792.95,2792.95,0],["2015-11-11",2792.95,2792.95,2792.95,2792.95,0],["2015-11-12",2792.95,2792.95,2792.95,2792.95,0],["2015-11-13",2792.95,2792.95,2792.95,2792.95,0],["2015-11-16",2792.95,2792.95,2792.95,2792.95,0],["2015-11-17",2792.95,2792.95,2792.95,2792.95,0],["2015-11-18",2792.95,2792.95,2792.95,2792.95,0],["2015-11-19",2895.13,2895.13,2895.13,2895.13,100],["2015-11-20",2895.13,2895.13,2895.13,2895.13,0],["2015-11-23",2895.13,2895.13,2895.13,2895.13,74],["2015-11-24",2895.13,2895.13,2895.13,2895.13,0],["2015-11-25",2895.13,2895.13,2895.13,2895.13,0],["2015-11-26",2895.13,2895.13,2895.13,2895.13,0],["2015-11-27",2895.13,2895.13,2895.13,2895.13,0],["2015-11-30",2895.13,2895.13,2895.13,2895.13,0],["2015-12-01",2895.13,2895.13,2895.13,2895.13,0],["2015-12-02",2895.13,2895.13,2895.13,2895.13,0],["2015-12-03",2895.13,2895.13,2895.13,2895.13,0],["2015-12-04",2895.13,2895.13,2895.13,2895.13,0],["2015-12-07",2895.13,2895.13,2895.13,2895.13,0],["2015-12-08",2895.13,2895.13,2895.13,2895.13,0],["2015-12-09",2895.13,2895.13,2895.13,2895.13,0],["2015-12-10",2895.13,2895.13,2895.13,2895.13,0],["2015-12-11",2895.13,2895.13,2895.13,2895.13,0],["2015-12-14",2895.13,2895.13,2895.13,2895.13,0],["2015-12-15",2895.13,2895.13,2895.13,2895.13,0],["2015-12-16",2895.13,2895.13,2895.13,2895.13,0],["2015-12-17",3167.62,3167.62,3167.62,3167.62,100],["2015-12-18",3167.62,3167.62,3167.62,3167.62,0],["2015-12-21",3167.62,3167.62,3167.62,3167.62,0],["2015-12-22",3167.62,3167.62,3167.62,3167.62,0],["2015-12-23",3167.62,3167.62,3167.62,3167.62,0],["2015-12-24",3167.62,3167.62,3167.62,3167.62,0],["2015-12-25",3167.62,3167.62,3167.62,3167.62,0],["2015-12-28",2861.07,2861.07,2861.07,2861.07,500],["2015-12-29",3133.56,3133.56,3133.56,3133.56,100],["2015-12-30",3133.56,3133.56,3133.56,3133.56,0],["2015-12-31",3133.56,3133.56,3133.56,3133.56,0],["2016-01-04",3440.1,3440.1,3440.1,3440.1,100],["2016-01-05",3440.1,3440.1,3440.1,3440.1,0],["2016-01-06",3440.1,3440.1,3440.1,3440.1,0],["2016-01-07",3440.1,3440.1,3440.1,3440.1,0],["2016-01-08",3440.1,3440.1,3440.1,3440.1,0],["2016-01-11",3440.1,3440.1,3440.1,3440.1,0],["2016-01-12",3440.1,3440.1,3440.1,3440.1,0],["2016-01-13",3440.1,3440.1,3440.1,3440.1,0],["2016-01-14",3099.49,3099.49,3099.49,3099.49,100],["2016-01-15",2792.95,2895.13,2792.95,2895.13,5100],["2016-01-18",2861.07,3065.43,2861.07,2895.13,23900],["2016-01-19",2895.13,2895.13,2895.13,2895.13,1100],["2016-01-20",2895.13,2895.13,2895.13,2895.13,0],["2016-01-21",2895.13,2895.13,2895.13,2895.13,0],["2016-01-22",2622.65,2622.65,2622.65,2622.65,2100],["2016-01-25",2861.07,2861.07,2861.07,2861.07,100],["2016-01-26",2861.07,2861.07,2861.07,2861.07,0],["2016-01-27",2861.07,2861.07,2861.07,2861.07,0],["2016-01-28",2861.07,2861.07,2861.07,2861.07,0],["2016-01-29",2861.07,2861.07,2861.07,2861.07,0],["2016-02-01",2861.07,2861.07,2861.07,2861.07,0],["2016-02-02",2861.07,2861.07,2861.07,2861.07,0],["2016-02-03",2861.07,2861.07,2861.07,2861.07,0],["2016-02-04",2861.07,2861.07,2861.07,2861.07,0],["2016-02-05",2861.07,2861.07,2861.07,2861.07,0],["2016-02-15",2861.07,2861.07,2861.07,2861.07,0],["2016-02-16",2861.07,2861.07,2861.07,2861.07,0],["2016-02-17",2861.07,2861.07,2861.07,2861.07,0],["2016-02-18",2861.07,2861.07,2861.07,2861.07,0],["2016-02-19",2861.07,2861.07,2861.07,2861.07,0],["2016-02-22",2827.01,2827.01,2827.01,2827.01,1000],["2016-02-23",2827.01,2827.01,2827.01,2827.01,0],["2016-02-24",2827.01,2827.01,2827.01,2827.01,0],["2016-02-25",2827.01,2827.01,2827.01,2827.01,0],["2016-02-26",2827.01,2827.01,2827.01,2827.01,3],["2016-02-29",2827.01,2827.01,2827.01,2827.01,0],["2016-03-01",2827.01,2827.01,2827.01,2827.01,0],["2016-03-02",2827.01,2827.01,2827.01,2827.01,0],["2016-03-03",2827.01,2827.01,2827.01,2827.01,0],["2016-03-04",2827.01,2827.01,2827.01,2827.01,0],["2016-03-07",2827.01,2827.01,2827.01,2827.01,0],["2016-03-08",2827.01,2827.01,2827.01,2827.01,0],["2016-03-09",2827.01,2827.01,2827.01,2827.01,0],["2016-03-10",2827.01,2827.01,2827.01,2827.01,0],["2016-03-11",2827.01,2827.01,2827.01,2827.01,0],["2016-03-14",2827.01,2827.01,2827.01,2827.01,0],["2016-03-15",2827.01,2827.01,2827.01,2827.01,0],["2016-03-16",2827.01,2827.01,2827.01,2827.01,0],["2016-03-17",2622.65,2622.65,2622.65,2622.65,3000],["2016-03-18",2622.65,2622.65,2622.65,2622.65,0],["2016-03-21",2622.65,2622.65,2622.65,2622.65,0],["2016-03-22",2622.65,2622.65,2622.65,2622.65,0],["2016-03-23",2622.65,2622.65,2622.65,2622.65,0],["2016-03-24",2622.65,2622.65,2622.65,2622.65,1100],["2016-03-25",2622.65,2622.65,2622.65,2622.65,0],["2016-03-28",2622.65,2622.65,2622.65,2622.65,0],["2016-03-29",2622.65,2622.65,2622.65,2622.65,0],["2016-03-30",2622.65,2622.65,2622.65,2622.65,0],["2016-03-31",2622.65,2622.65,2622.65,2622.65,0],["2016-04-01",2554.53,2792.95,2554.53,2792.95,1800],["2016-04-04",2792.95,2792.95,2792.95,2792.95,1000],["2016-04-05",2724.83,2724.83,2724.83,2724.83,200],["2016-04-06",2724.83,2724.83,2724.83,2724.83,0],["2016-04-07",2724.83,2724.83,2724.83,2724.83,0],["2016-04-08",2724.83,2724.83,2724.83,2724.83,0],["2016-04-11",2724.83,2724.83,2724.83,2724.83,0],["2016-04-12",2724.83,2724.83,2724.83,2724.83,0],["2016-04-13",2724.83,2724.83,2724.83,2724.83,0],["2016-04-14",2724.83,2724.83,2724.83,2724.83,0],["2016-04-15",2724.83,2724.83,2724.83,2724.83,100],["2016-04-19",2724.83,2724.83,2724.83,2724.83,0],["2016-04-20",2724.83,2724.83,2724.83,2724.83,0],["2016-04-21",2724.83,2724.83,2724.83,2724.83,0],["2016-04-22",2724.83,2724.83,2724.83,2724.83,0],["2016-04-25",2724.83,2724.83,2724.83,2724.83,0],["2016-04-26",2724.83,2724.83,2724.83,2724.83,0],["2016-04-27",2724.83,2724.83,2724.83,2724.83,100],["2016-04-28",2792.95,2861.07,2792.95,2861.07,300],["2016-04-29",2861.07,2861.07,2861.07,2861.07,0],["2016-05-04",2861.07,2861.07,2861.07,2861.07,0],["2016-05-05",2861.07,2861.07,2861.07,2861.07,0],["2016-05-06",2861.07,2861.07,2861.07,2861.07,0],["2016-05-09",2861.07,2861.07,2861.07,2861.07,0],["2016-05-10",2861.07,2861.07,2861.07,2861.07,0],["2016-05-11",2861.07,2861.07,2861.07,2861.07,0],["2016-05-12",2861.07,2861.07,2861.07,2861.07,0],["2016-05-13",2861.07,2861.07,2861.07,2861.07,0],["2016-05-16",2724.83,2724.83,2724.83,2724.83,500],["2016-05-17",2861.07,2861.07,2861.07,2861.07,100],["2016-05-18",2724.83,2758.89,2724.83,2724.83,1200],["2016-05-19",2724.83,2724.83,2724.83,2724.83,0],["2016-05-20",2724.83,2724.83,2724.83,2724.83,0],["2016-05-23",2724.83,2724.83,2724.83,2724.83,24],["2016-05-24",2724.83,2724.83,2724.83,2724.83,0],["2016-05-25",2724.83,2724.83,2724.83,2724.83,0],["2016-05-26",2724.83,2724.83,2724.83,2724.83,0],["2016-05-27",2724.83,2724.83,2724.83,2724.83,0],["2016-05-30",2724.83,2724.83,2724.83,2724.83,0],["2016-05-31",2724.83,2724.83,2724.83,2724.83,0],["2016-06-01",2724.83,2724.83,2724.83,2724.83,0],["2016-06-02",2554.53,2554.53,2554.53,2554.53,300],["2016-06-03",2554.53,2554.53,2554.53,2554.53,500],["2016-06-06",2792.95,2792.95,2792.95,2792.95,100],["2016-06-07",2792.95,2792.95,2792.95,2792.95,0],["2016-06-08",2724.83,2724.83,2690.77,2690.77,4000],["2016-06-09",2690.77,2690.77,2690.77,2690.77,0],["2016-06-10",2690.77,2690.77,2690.77,2690.77,0],["2016-06-13",2690.77,2690.77,2690.77,2690.77,600],["2016-06-14",2724.83,2724.83,2724.83,2724.83,100],["2016-06-15",2929.19,2929.19,2929.19,2929.19,100],["2016-06-16",2929.19,2929.19,2929.19,2929.19,0],["2016-06-17",2929.19,2929.19,2929.19,2929.19,0],["2016-06-20",3201.68,3201.68,3201.68,3201.68,900],["2016-06-21",3201.68,3201.68,3201.68,3201.68,0],["2016-06-22",3201.68,3201.68,3201.68,3201.68,0],["2016-06-23",3201.68,3201.68,3201.68,3201.68,0],["2016-06-24",3508.22,3508.22,3508.22,3508.22,3800],["2016-06-27",3508.22,3508.22,3508.22,3508.22,0],["2016-06-28",3508.22,3508.22,3508.22,3508.22,0],["2016-06-29",3371.98,3371.98,3371.98,3371.98,100],["2016-06-30",3371.98,3371.98,3371.98,3371.98,0],["2016-07-01",3337.92,3337.92,3337.92,3337.92,100],["2016-07-04",3337.92,3337.92,3337.92,3337.92,100],["2016-07-05",3031.37,3031.37,3031.37,3031.37,3800],["2016-07-06",3031.37,3031.37,3031.37,3031.37,0],["2016-07-07",3031.37,3031.37,3031.37,3031.37,0],["2016-07-08",3303.86,3303.86,3303.86,3303.86,500],["2016-07-11",2997.31,2997.31,2997.31,2997.31,900],["2016-07-12",2997.31,2997.31,2997.31,2997.31,14],["2016-07-13",2997.31,2997.31,2997.31,2997.31,0],["2016-07-14",2997.31,2997.31,2997.31,2997.31,0],["2016-07-15",2997.31,2997.31,2997.31,2997.31,0],["2016-07-18",2997.31,2997.31,2997.31,2997.31,0],["2016-07-19",2997.31,2997.31,2997.31,2997.31,500],["2016-07-20",2997.31,2997.31,2997.31,2997.31,40],["2016-07-21",2997.31,2997.31,2997.31,2997.31,0],["2016-07-22",2997.31,2997.31,2997.31,2997.31,4],["2016-07-25",2997.31,2997.31,2997.31,2997.31,0],["2016-07-26",2997.31,2997.31,2997.31,2997.31,0],["2016-07-27",2997.31,2997.31,2997.31,2997.31,0],["2016-07-28",2997.31,2997.31,2997.31,2997.31,0],["2016-07-29",2724.83,2724.83,2724.83,2724.83,400],["2016-08-01",2724.83,2724.83,2724.83,2724.83,0],["2016-08-02",2724.83,2724.83,2724.83,2724.83,0],["2016-08-03",2724.83,2724.83,2724.83,2724.83,0],["2016-08-04",2724.83,2724.83,2724.83,2724.83,0],["2016-08-05",2724.83,2724.83,2724.83,2724.83,0],["2016-08-08",2724.83,2724.83,2724.83,2724.83,0],["2016-08-09",2724.83,2724.83,2724.83,2724.83,0],["2016-08-10",2997.31,2997.31,2997.31,2997.31,100],["2016-08-11",2997.31,2997.31,2997.31,2997.31,0],["2016-08-12",2997.31,2997.31,2997.31,2997.31,0],["2016-08-15",3201.68,3201.68,2997.31,2997.31,300],["2016-08-16",2997.31,3065.43,2997.31,3065.43,610],["2016-08-17",3162.75,3162.75,3162.75,3162.75,500],["2016-08-18",3016.78,3016.78,3016.78,3016.78,100],["2016-08-19",3162.75,3162.75,3162.75,3162.75,100],["2016-08-22",3065.43,3065.43,2968.12,2968.12,800],["2016-08-23",2968.12,2968.12,2968.12,2968.12,0],["2016-08-24",2968.12,2968.12,2968.12,2968.12,0],["2016-08-25",2968.12,2968.12,2968.12,2968.12,0],["2016-08-26",2968.12,2968.12,2968.12,2968.12,0],["2016-08-29",2968.12,2968.12,2968.12,2968.12,28],["2016-08-30",2968.12,2968.12,2968.12,2968.12,0],["2016-08-31",2968.12,2968.12,2968.12,2968.12,0],["2016-09-01",3162.75,3162.75,3162.75,3162.75,100],["2016-09-05",3162.75,3162.75,3162.75,3162.75,0],["2016-09-06",3162.75,3162.75,3162.75,3162.75,0],["2016-09-07",3162.75,3162.75,3162.75,3162.75,0],["2016-09-08",3162.75,3162.75,3162.75,3162.75,0],["2016-09-09",3162.75,3162.75,3162.75,3162.75,0],["2016-09-12",3162.75,3162.75,3162.75,3162.75,0],["2016-09-13",3162.75,3162.75,3162.75,3162.75,0],["2016-09-14",3162.75,3162.75,3162.75,3162.75,0],["2016-09-15",3162.75,3162.75,3162.75,3162.75,0],["2016-09-16",3162.75,3162.75,3162.75,3162.75,0],["2016-09-19",3162.75,3162.75,3162.75,3162.75,0],["2016-09-20",3162.75,3162.75,3162.75,3162.75,0],["2016-09-21",3162.75,3162.75,3162.75,3162.75,0],["2016-09-22",3162.75,3162.75,3162.75,3162.75,0],["2016-09-23",3162.75,3162.75,3162.75,3162.75,0],["2016-09-26",3162.75,3162.75,3162.75,3162.75,0],["2016-09-27",3211.41,3211.41,3211.41,3211.41,2700],["2016-09-28",3211.41,3211.41,3211.41,3211.41,0],["2016-09-29",3211.41,3211.41,3211.41,3211.41,0],["2016-09-30",3406.04,3406.04,3406.04,3406.04,100],["2016-10-03",3406.04,3406.04,3406.04,3406.04,0],["2016-10-04",3406.04,3406.04,3406.04,3406.04,0],["2016-10-05",3406.04,3406.04,3406.04,3406.04,0],["2016-10-06",3406.04,3406.04,3406.04,3406.04,0],["2016-10-07",3406.04,3406.04,3406.04,3406.04,0],["2016-10-10",3406.04,3406.04,3406.04,3406.04,0],["2016-10-11",3406.04,3406.04,3406.04,3406.04,0],["2016-10-12",3406.04,3406.04,3406.04,3406.04,0],["2016-10-13",3406.04,3406.04,3406.04,3406.04,0],["2016-10-14",3406.04,3406.04,3406.04,3406.04,0],["2016-10-17",3406.04,3406.04,3406.04,3406.04,0],["2016-10-18",3406.04,3406.04,3406.04,3406.04,0],["2016-10-19",3406.04,3406.04,3406.04,3406.04,0],["2016-10-20",3406.04,3406.04,3406.04,3406.04,20],["2016-10-21",3406.04,3406.04,3406.04,3406.04,0],["2016-10-24",3406.04,3406.04,3406.04,3406.04,0],["2016-10-25",3406.04,3406.04,3406.04,3406.04,14],["2016-10-26",3406.04,3406.04,3406.04,3406.04,0],["2016-10-27",3406.04,3406.04,3406.04,3406.04,0],["2016-10-28",3406.04,3406.04,3406.04,3406.04,0],["2016-10-31",3406.04,3406.04,3406.04,3406.04,0],["2016-11-01",3406.04,3406.04,3406.04,3406.04,60],["2016-11-02",3406.04,3406.04,3406.04,3406.04,0],["2016-11-03",3406.04,3406.04,3406.04,3406.04,0],["2016-11-04",3406.04,3406.04,3406.04,3406.04,0],["2016-11-07",3406.04,3406.04,3406.04,3406.04,0],["2016-11-08",3406.04,3406.04,3406.04,3406.04,0],["2016-11-09",3406.04,3406.04,3406.04,3406.04,0],["2016-11-10",3406.04,3406.04,3406.04,3406.04,0],["2016-11-11",3552.01,3552.01,3552.01,3552.01,20123],["2016-11-14",3308.72,3308.72,3308.72,3308.72,300],["2016-11-15",3406.04,3406.04,3308.72,3308.72,2000],["2016-11-16",3162.75,3162.75,3162.75,3162.75,100],["2016-11-17",3162.75,3162.75,3114.09,3162.75,2536],["2016-11-18",3065.43,3065.43,3065.43,3065.43,500],["2016-11-21",3065.43,3065.43,3065.43,3065.43,0],["2016-11-22",3065.43,3065.43,3065.43,3065.43,0],["2016-11-23",3065.43,3065.43,3065.43,3065.43,0],["2016-11-24",3065.43,3065.43,3065.43,3065.43,0],["2016-11-25",3065.43,3065.43,3065.43,3065.43,0],["2016-11-28",3065.43,3065.43,3065.43,3065.43,0],["2016-11-29",3065.43,3065.43,3065.43,3065.43,0],["2016-11-30",3065.43,3065.43,3065.43,3065.43,0],["2016-12-01",3065.43,3065.43,3065.43,3065.43,0],["2016-12-02",3065.43,3065.43,3065.43,3065.43,0],["2016-12-05",2822.15,2822.15,2822.15,2822.15,100],["2016-12-06",2822.15,2822.15,2822.15,2822.15,0],["2016-12-07",2822.15,2822.15,2822.15,2822.15,0],["2016-12-08",2822.15,2822.15,2822.15,2822.15,52],["2016-12-09",2822.15,2822.15,2822.15,2822.15,0],["2016-12-12",2822.15,2822.15,2822.15,2822.15,0],["2016-12-13",2822.15,2822.15,2822.15,2822.15,0],["2016-12-14",2822.15,2822.15,2822.15,2822.15,0],["2016-12-15",2822.15,2822.15,2822.15,2822.15,0],["2016-12-16",2822.15,2822.15,2822.15,2822.15,0],["2016-12-19",2822.15,2822.15,2822.15,2822.15,0],["2016-12-20",2822.15,2822.15,2822.15,2822.15,0],["2016-12-21",2822.15,3065.43,2822.15,3065.43,17900],["2016-12-22",3065.43,3065.43,3065.43,3065.43,0],["2016-12-23",3065.43,3065.43,3065.43,3065.43,0],["2016-12-26",2822.15,2822.15,2822.15,2822.15,200],["2016-12-27",2822.15,2822.15,2822.15,2822.15,0],["2016-12-28",2822.15,2822.15,2822.15,2822.15,0],["2016-12-29",2822.15,2822.15,2822.15,2822.15,0],["2016-12-30",2822.15,2822.15,2822.15,2822.15,700],["2017-01-03",2822.15,2822.15,2822.15,2822.15,0],["2017-01-04",2578.86,2822.15,2578.86,2822.15,786],["2017-01-05",2822.15,2822.15,2822.15,2822.15,1121],["2017-01-06",2822.15,2822.15,2822.15,2822.15,0],["2017-01-09",2822.15,2822.15,2822.15,2822.15,0],["2017-01-10",2822.15,2822.15,2822.15,2822.15,0],["2017-01-11",2822.15,2822.15,2822.15,2822.15,400],["2017-01-12",2822.15,2822.15,2822.15,2822.15,0],["2017-01-13",2822.15,2822.15,2822.15,2822.15,0],["2017-01-16",2822.15,2822.15,2822.15,2822.15,0],["2017-01-17",2822.15,2822.15,2822.15,2822.15,2],["2017-01-18",2822.15,2822.15,2822.15,2822.15,0],["2017-01-19",2822.15,2822.15,2822.15,2822.15,0],["2017-01-20",2822.15,2822.15,2822.15,2822.15,97],["2017-01-23",2822.15,2822.15,2822.15,2822.15,0],["2017-01-24",2822.15,2822.15,2822.15,2822.15,0],["2017-01-25",2822.15,2822.15,2822.15,2822.15,0],["2017-02-02",3016.78,3016.78,3016.78,3016.78,100],["2017-02-03",3016.78,3016.78,3016.78,3016.78,0],["2017-02-06",3016.78,3016.78,3016.78,3016.78,0],["2017-02-07",3016.78,3016.78,3016.78,3016.78,0],["2017-02-08",3016.78,3016.78,3016.78,3016.78,0],["2017-02-09",3016.78,3016.78,3016.78,3016.78,0],["2017-02-10",3016.78,3016.78,3016.78,3016.78,0],["2017-02-13",3016.78,3016.78,3016.78,3016.78,0],["2017-02-14",2870.8,2870.8,2870.8,2870.8,2120],["2017-02-15",2870.8,2870.8,2870.8,2870.8,34],["2017-02-16",2870.8,2870.8,2822.15,2822.15,5000],["2017-02-17",2822.15,2822.15,2822.15,2822.15,0],["2017-02-20",2822.15,2822.15,2822.15,2822.15,0],["2017-02-21",2822.15,2822.15,2822.15,2822.15,0],["2017-02-22",2968.12,2968.12,2968.12,2968.12,100],["2017-02-23",2968.12,2968.12,2968.12,2968.12,0],["2017-02-24",2968.12,2968.12,2968.12,2968.12,0],["2017-02-27",2968.12,2968.12,2968.12,2968.12,0],["2017-02-28",2968.12,2968.12,2968.12,2968.12,0],["2017-03-01",2968.12,2968.12,2968.12,2968.12,50],["2017-03-02",2968.12,2968.12,2968.12,2968.12,0],["2017-03-03",2968.12,2968.12,2968.12,2968.12,0],["2017-03-06",2968.12,2968.12,2968.12,2968.12,0],["2017-03-07",2968.12,2968.12,2968.12,2968.12,16],["2017-03-08",2968.12,2968.12,2968.12,2968.12,0],["2017-03-09",2968.12,2968.12,2968.12,2968.12,0],["2017-03-10",2968.12,3114.09,2968.12,3114.09,300],["2017-03-13",3114.09,3114.09,3114.09,3114.09,0],["2017-03-14",3114.09,3114.09,3114.09,3114.09,0],["2017-03-15",2919.46,2919.46,2919.46,2919.46,100],["2017-03-16",2822.15,2822.15,2822.15,2822.15,100],["2017-03-17",2822.15,2822.15,2822.15,2822.15,0],["2017-03-20",2870.8,2870.8,2870.8,2870.8,100],["2017-03-21",2870.8,2870.8,2870.8,2870.8,0],["2017-03-22",2870.8,2870.8,2870.8,2870.8,0],["2017-03-23",2870.8,2870.8,2870.8,2870.8,0],["2017-03-24",2870.8,2870.8,2870.8,2870.8,0],["2017-03-27",2870.8,2870.8,2870.8,2870.8,0],["2017-03-28",2676.17,2676.17,2676.17,2676.17,900],["2017-03-29",2578.86,2578.86,2578.86,2578.86,13000],["2017-03-30",2578.86,2578.86,2578.86,2578.86,600],["2017-03-31",2578.86,2578.86,2578.86,2578.86,0],["2017-04-03",2578.86,2578.86,2578.86,2578.86,800],["2017-04-04",2578.86,2578.86,2578.86,2578.86,0],["2017-04-05",2578.86,2578.86,2578.86,2578.86,0],["2017-04-07",2578.86,2578.86,2578.86,2578.86,181437],["2017-04-10",2578.86,2578.86,2578.86,2578.86,9000],["2017-04-11",2578.86,2578.86,2578.86,2578.86,0],["2017-04-12",2578.86,2578.86,2578.86,2578.86,0],["2017-04-13",2578.86,2578.86,2578.86,2578.86,0],["2017-04-14",2578.86,2578.86,2578.86,2578.86,0],["2017-04-17",2578.86,2578.86,2578.86,2578.86,0],["2017-04-18",2676.17,2676.17,2676.17,2676.17,300],["2017-04-19",2822.15,2822.15,2822.15,2822.15,200],["2017-04-20",2919.46,2919.46,2919.46,2919.46,100],["2017-04-21",2919.46,2919.46,2919.46,2919.46,0],["2017-04-24",2919.46,2919.46,2919.46,2919.46,0],["2017-04-25",2627.52,2627.52,2627.52,2627.52,9000],["2017-04-26",2627.52,2627.52,2627.52,2627.52,0],["2017-04-27",2627.52,2627.52,2627.52,2627.52,100],["2017-04-28",2822.15,2822.15,2627.52,2627.52,700],["2017-05-03",2627.52,2627.52,2627.52,2627.52,100],["2017-05-04",2627.52,2627.52,2627.52,2627.52,0],["2017-05-05",2724.83,2724.83,2724.83,2724.83,100],["2017-05-08",2627.52,2627.52,2627.52,2627.52,500],["2017-05-09",2870.8,2870.8,2870.8,2870.8,200],["2017-05-10",2870.8,2870.8,2870.8,2870.8,0],["2017-05-11",2870.8,2870.8,2870.8,2870.8,0],["2017-05-12",2870.8,2870.8,2870.8,2870.8,1000],["2017-05-15",2870.8,2870.8,2870.8,2870.8,200],["2017-05-16",2870.8,2870.8,2870.8,2870.8,2740],["2017-05-17",2870.8,2870.8,2870.8,2870.8,7000],["2017-05-18",2968.12,3016.78,2968.12,3016.78,200],["2017-05-19",3016.78,3016.78,3016.78,3016.78,0],["2017-05-22",3016.78,3016.78,3016.78,3016.78,149],["2017-05-23",2962.91,3016.78,2962.91,3016.78,1400],["2017-05-24",2962.91,3016.78,2962.91,3016.78,740],["2017-05-25",3016.78,3016.78,3016.78,3016.78,88],["2017-05-26",3016.78,3016.78,3016.78,3016.78,0],["2017-05-29",3016.78,3016.78,3016.78,3016.78,0],["2017-05-30",3016.78,3016.78,3016.78,3016.78,0],["2017-05-31",2747.42,3016.78,2747.42,2747.42,400],["2017-06-01",2747.42,2747.42,2747.42,2747.42,0],["2017-06-02",2747.42,2747.42,2747.42,2747.42,0],["2017-06-05",2747.42,2747.42,2747.42,2747.42,0],["2017-06-06",3016.78,3016.78,2478.07,2478.07,434],["2017-06-07",2478.07,2478.07,2478.07,2478.07,53],["2017-06-08",2693.55,2693.55,2693.55,2693.55,100],["2017-06-09",2962.91,2962.91,2962.91,2962.91,500],["2017-06-12",2747.42,2747.42,2747.42,2747.42,100],["2017-06-13",2855.16,2855.16,2855.16,2855.16,100],["2017-06-14",2855.16,2855.16,2855.16,2855.16,200],["2017-06-15",2855.16,2855.16,2855.16,2855.16,0],["2017-06-16",2855.16,2855.16,2855.16,2855.16,0],["2017-06-19",2855.16,2855.16,2855.16,2855.16,0],["2017-06-20",2855.16,2855.16,2855.16,2855.16,0],["2017-06-21",2855.16,2855.16,2855.16,2855.16,0],["2017-06-22",2855.16,2855.16,2855.16,2855.16,0],["2017-06-23",3070.65,3070.65,3070.65,3070.65,118],["2017-06-26",2855.16,2855.16,2801.29,2855.16,1300],["2017-06-27",2855.16,2855.16,2855.16,2855.16,0],["2017-06-28",2855.16,2855.16,2855.16,2855.16,0],["2017-06-29",2855.16,2855.16,2855.16,2855.16,0],["2017-06-30",2855.16,2855.16,2855.16,2855.16,0],["2017-07-03",2855.16,2855.16,2855.16,2855.16,0],["2017-07-04",2855.16,2855.16,2855.16,2855.16,0],["2017-07-05",2909.03,2909.03,2909.03,2909.03,2956],["2017-07-06",2909.03,2909.03,2909.03,2909.03,0],["2017-07-07",2909.03,2909.03,2909.03,2909.03,0],["2017-07-10",2747.42,2747.42,2747.42,2747.42,1239],["2017-07-11",3016.78,3016.78,3016.78,3016.78,100],["2017-07-12",3016.78,3016.78,3016.78,3016.78,0],["2017-07-13",3016.78,3016.78,3016.78,3016.78,68],["2017-07-14",3016.78,3016.78,3016.78,3016.78,0],["2017-07-17",3016.78,3016.78,3016.78,3016.78,130],["2017-07-18",2909.03,2909.03,2909.03,2909.03,210],["2017-07-19",2639.68,2639.68,2639.68,2639.68,925],["2017-07-20",2747.42,2747.42,2639.68,2639.68,3300],["2017-07-21",2585.81,2639.68,2585.81,2639.68,600],["2017-07-24",2639.68,2639.68,2639.68,2639.68,0],["2017-07-25",2639.68,2639.68,2639.68,2639.68,0],["2017-07-26",2855.16,2855.16,2855.16,2855.16,100],["2017-07-27",2693.55,2693.55,2693.55,2693.55,100],["2017-07-28",2693.55,2693.55,2693.55,2693.55,0],["2017-07-31",2693.55,2693.55,2693.55,2693.55,0],["2017-08-01",2693.55,2693.55,2693.55,2693.55,0],["2017-08-02",2424.2,2855.16,2424.2,2855.16,5805],["2017-08-03",2855.16,2855.16,2855.16,2855.16,100],["2017-08-04",2855.16,2855.16,2855.16,2855.16,0],["2017-08-07",2855.16,2855.16,2855.16,2855.16,0],["2017-08-08",2855.16,2855.16,2801.29,2801.29,12700],["2017-08-09",2801.29,2801.29,2801.29,2801.29,0],["2017-08-10",2801.29,2801.29,2801.29,2801.29,0],["2017-08-11",2801.29,2801.29,2801.29,2801.29,69],["2017-08-14",2801.29,2801.29,2801.29,2801.29,0],["2017-08-15",2909.03,2909.03,2909.03,2909.03,200],["2017-08-16",2909.03,2909.03,2909.03,2909.03,0],["2017-08-17",2909.03,2909.03,2909.03,2909.03,0],["2017-08-18",2909.03,2909.03,2909.03,2909.03,0],["2017-08-21",2909.03,2909.03,2909.03,2909.03,0],["2017-08-22",2909.03,2909.03,2909.03,2909.03,0],["2017-08-23",2909.03,2909.03,2909.03,2909.03,2000],["2017-08-24",2909.03,2909.03,2909.03,2909.03,0],["2017-08-25",2909.03,2909.03,2909.03,2909.03,0],["2017-08-28",2909.03,2909.03,2909.03,2909.03,0],["2017-08-29",2909.03,2909.03,2909.03,2909.03,0],["2017-08-30",2909.03,2909.03,2909.03,2909.03,0],["2017-08-31",2909.03,2909.03,2909.03,2909.03,0],["2017-09-01",2909.03,2909.03,2909.03,2909.03,0],["2017-09-05",2909.03,2909.03,2909.03,2909.03,0],["2017-09-06",2909.03,2909.03,2909.03,2909.03,0],["2017-09-07",2909.03,2909.03,2909.03,2909.03,0],["2017-09-08",2909.03,2909.03,2909.03,2909.03,0],["2017-09-11",2909.03,2909.03,2909.03,2909.03,0],["2017-09-12",2693.55,2693.55,2693.55,2693.55,1400],["2017-09-13",2962.91,2962.91,2962.91,2962.91,100],["2017-09-14",2962.91,2962.91,2962.91,2962.91,0],["2017-09-15",2962.91,2962.91,2962.91,2962.91,0],["2017-09-18",2962.91,2962.91,2962.91,2962.91,0],["2017-09-19",3124.52,3124.52,3124.52,3124.52,100],["2017-09-20",3124.52,3124.52,3124.52,3124.52,0],["2017-09-21",3124.52,3124.52,3124.52,3124.52,0],["2017-09-22",3124.52,3124.52,3124.52,3124.52,0],["2017-09-25",3124.52,3124.52,3124.52,3124.52,0],["2017-09-26",3124.52,3124.52,3124.52,3124.52,0],["2017-09-27",3124.52,3124.52,3124.52,3124.52,0],["2017-09-28",3070.65,3070.65,3070.65,3070.65,1200],["2017-09-29",3070.65,3070.65,3070.65,3070.65,0],["2017-10-02",3070.65,3070.65,3070.65,3070.65,0],["2017-10-03",3070.65,3070.65,3070.65,3070.65,0],["2017-10-04",3070.65,3070.65,3070.65,3070.65,0],["2017-10-05",3070.65,3070.65,3070.65,3070.65,0],["2017-10-06",3070.65,3070.65,3070.65,3070.65,0],["2017-10-09",3070.65,3070.65,3070.65,3070.65,0],["2017-10-10",3070.65,3070.65,3070.65,3070.65,0],["2017-10-11",3070.65,3070.65,3070.65,3070.65,0],["2017-10-12",3070.65,3070.65,3070.65,3070.65,0],["2017-10-13",3070.65,3070.65,3070.65,3070.65,0],["2017-10-16",3070.65,3070.65,3070.65,3070.65,0],["2017-10-17",3070.65,3070.65,3070.65,3070.65,0],["2017-10-18",2801.29,2801.29,2801.29,2801.29,3000],["2017-10-19",2801.29,2801.29,2801.29,2801.29,82],["2017-10-20",2801.29,2801.29,2801.29,2801.29,0],["2017-10-23",2801.29,2801.29,2801.29,2801.29,0],["2017-10-24",2801.29,2801.29,2801.29,2801.29,0],["2017-10-25",2747.42,2747.42,2747.42,2747.42,1700],["2017-10-26",2962.91,2962.91,2962.91,2962.91,100],["2017-10-27",2962.91,2962.91,2962.91,2962.91,0],["2017-10-30",2962.91,2962.91,2962.91,2962.91,0],["2017-10-31",2962.91,2962.91,2962.91,2962.91,0],["2017-11-01",2962.91,2962.91,2962.91,2962.91,0],["2017-11-02",2962.91,2962.91,2962.91,2962.91,0],["2017-11-03",2962.91,2962.91,2962.91,2962.91,0],["2017-11-06",2962.91,2962.91,2962.91,2962.91,0],["2017-11-07",2693.55,2693.55,2693.55,2693.55,200],["2017-11-08",2693.55,2693.55,2693.55,2693.55,0],["2017-11-09",2693.55,2693.55,2693.55,2693.55,0],["2017-11-10",2693.55,2693.55,2693.55,2693.55,0],["2017-11-13",2693.55,2693.55,2693.55,2693.55,0],["2017-11-14",2693.55,2693.55,2693.55,2693.55,0],["2017-11-15",2693.55,2693.55,2693.55,2693.55,0],["2017-11-16",2693.55,2693.55,2693.55,2693.55,0],["2017-11-17",2693.55,2693.55,2693.55,2693.55,15],["2017-11-20",2693.55,2693.55,2693.55,2693.55,0],["2017-11-21",2693.55,2693.55,2693.55,2693.55,0],["2017-11-22",2693.55,2693.55,2693.55,2693.55,0],["2017-11-23",2693.55,2693.55,2693.55,2693.55,0],["2017-11-24",2693.55,2693.55,2693.55,2693.55,0],["2017-11-27",2693.55,2693.55,2693.55,2693.55,1000],["2017-11-28",2693.55,2693.55,2693.55,2693.55,0],["2017-11-29",2693.55,2693.55,2693.55,2693.55,0],["2017-11-30",2693.55,2693.55,2693.55,2693.55,0],["2017-12-01",2693.55,2693.55,2693.55,2693.55,0],["2017-12-04",2693.55,2693.55,2693.55,2693.55,10],["2017-12-05",2693.55,2693.55,2693.55,2693.55,0],["2017-12-06",2693.55,2693.55,2693.55,2693.55,0],["2017-12-07",2693.55,2693.55,2693.55,2693.55,0],["2017-12-08",2693.55,2693.55,2693.55,2693.55,0],["2017-12-11",2693.55,2693.55,2693.55,2693.55,0],["2017-12-12",2693.55,2693.55,2693.55,2693.55,0],["2017-12-13",2693.55,2693.55,2693.55,2693.55,0],["2017-12-14",2693.55,2693.55,2693.55,2693.55,0],["2017-12-15",2693.55,2693.55,2693.55,2693.55,0],["2017-12-18",2693.55,2693.55,2693.55,2693.55,0],["2017-12-19",2693.55,2693.55,2693.55,2693.55,0],["2017-12-20",2693.55,2693.55,2693.55,2693.55,0],["2017-12-21",2424.2,2424.2,2424.2,2424.2,1886],["2017-12-22",2424.2,2424.2,2424.2,2424.2,42],["2017-12-25",2424.2,2424.2,2424.2,2424.2,0],["2017-12-26",2639.68,2639.68,2639.68,2639.68,1700],["2017-12-27",2639.68,2639.68,2639.68,2639.68,0],["2017-12-28",2639.68,2639.68,2639.68,2639.68,0],["2017-12-29",2478.07,2478.07,2478.07,2478.07,1042],["2018-01-02",2424.2,2424.2,2424.2,2424.2,1000],["2018-01-03",2370.32,2370.32,2370.32,2370.32,400],["2018-01-04",2370.32,2370.32,2370.32,2370.32,0],["2018-01-05",2370.32,2370.32,2370.32,2370.32,0],["2018-01-08",2370.32,2370.32,2370.32,2370.32,0],["2018-01-09",2370.32,2370.32,2370.32,2370.32,0],["2018-01-10",2262.58,2262.58,2262.58,2262.58,1500],["2018-01-11",2262.58,2262.58,2262.58,2262.58,0],["2018-01-12",2262.58,2262.58,2262.58,2262.58,0],["2018-01-15",2478.07,2478.07,2478.07,2478.07,500],["2018-01-16",2478.07,2478.07,2478.07,2478.07,0],["2018-01-17",2424.2,2424.2,2424.2,2424.2,5100],["2018-01-18",2424.2,2424.2,2424.2,2424.2,1500],["2018-01-19",2424.2,2424.2,2424.2,2424.2,0],["2018-01-22",2639.68,2639.68,2639.68,2639.68,7900],["2018-01-23",2855.16,2855.16,2855.16,2855.16,2600],["2018-01-24",2855.16,2855.16,2855.16,2855.16,40],["2018-01-25",2855.16,2855.16,2855.16,2855.16,0],["2018-01-26",2855.16,2855.16,2855.16,2855.16,0],["2018-01-29",2585.81,2585.81,2585.81,2585.81,1100],["2018-01-30",2424.2,2424.2,2424.2,2424.2,100],["2018-01-31",2424.2,2424.2,2262.58,2316.45,19300],["2018-02-01",2316.45,2316.45,2316.45,2316.45,0],["2018-02-02",2370.32,2531.94,2370.32,2531.94,13000],["2018-02-05",2585.81,2585.81,2585.81,2585.81,100],["2018-02-06",2585.81,2585.81,2585.81,2585.81,4000],["2018-02-07",2639.68,2639.68,2639.68,2639.68,1000],["2018-02-08",2639.68,2639.68,2639.68,2639.68,0],["2018-02-09",2639.68,2639.68,2639.68,2639.68,0],["2018-02-12",2639.68,2639.68,2478.07,2478.07,3000],["2018-02-13",2478.07,2478.07,2478.07,2478.07,0],["2018-02-21",2370.32,2370.32,2370.32,2370.32,100],["2018-02-22",2370.32,2370.32,2370.32,2370.32,0],["2018-02-23",2262.58,2262.58,2262.58,2262.58,100],["2018-02-26",2370.32,2370.32,2370.32,2370.32,1100],["2018-02-27",2531.94,2531.94,2531.94,2531.94,500],["2018-02-28",2531.94,2531.94,2531.94,2531.94,0],["2018-03-01",2531.94,2531.94,2478.07,2478.07,6000],["2018-03-02",2478.07,2478.07,2478.07,2478.07,51],["2018-03-05",2478.07,2478.07,2478.07,2478.07,0],["2018-03-06",2370.32,2424.2,2262.58,2424.2,20400],["2018-03-07",2531.94,2639.68,2531.94,2639.68,1200],["2018-03-08",2424.2,2639.68,2424.2,2639.68,200],["2018-03-09",2478.07,2531.94,2478.07,2531.94,300],["2018-03-12",2531.94,2531.94,2531.94,2531.94,0],["2018-03-13",2531.94,2639.68,2531.94,2639.68,2176],["2018-03-14",2639.68,2639.68,2639.68,2639.68,0],["2018-03-15",2639.68,2639.68,2639.68,2639.68,200],["2018-03-16",2639.68,2639.68,2639.68,2639.68,0],["2018-03-19",2639.68,2639.68,2639.68,2639.68,0],["2018-03-20",2639.68,2639.68,2639.68,2639.68,0],["2018-03-21",2424.2,2424.2,2424.2,2424.2,1500],["2018-03-22",2424.2,2424.2,2424.2,2424.2,0],["2018-03-23",2424.2,2424.2,2424.2,2424.2,0],["2018-03-26",2639.68,2639.68,2639.68,2639.68,5400],["2018-03-27",2424.2,2424.2,2424.2,2424.2,4000],["2018-03-28",2424.2,2424.2,2424.2,2424.2,10],["2018-03-29",2424.2,2424.2,2424.2,2424.2,0],["2018-03-30",2424.2,2424.2,2424.2,2424.2,0],["2018-04-02",2585.81,2585.81,2585.81,2585.81,300],["2018-04-03",2370.32,2370.32,2370.32,2370.32,200],["2018-04-04",2262.58,2531.94,2262.58,2531.94,200],["2018-04-05",2531.94,2531.94,2531.94,2531.94,0],["2018-04-06",2531.94,2531.94,2531.94,2531.94,0],["2018-04-09",2478.07,2478.07,2478.07,2478.07,1700],["2018-04-10",2585.81,2585.81,2585.81,2585.81,100],["2018-04-11",2585.81,2585.81,2585.81,2585.81,0],["2018-04-12",2585.81,2585.81,2585.81,2585.81,0],["2018-04-13",2585.81,2585.81,2585.81,2585.81,0],["2018-04-16",2585.81,2585.81,2585.81,2585.81,0],["2018-04-17",2585.81,2585.81,2585.81,2585.81,0],["2018-04-18",2585.81,2585.81,2585.81,2585.81,0],["2018-04-19",2531.94,2531.94,2531.94,2531.94,100],["2018-04-20",2531.94,2531.94,2531.94,2531.94,0],["2018-04-23",2531.94,2531.94,2531.94,2531.94,0],["2018-04-24",2531.94,2531.94,2531.94,2531.94,0],["2018-04-26",2531.94,2531.94,2531.94,2531.94,0],["2018-04-27",2531.94,2531.94,2531.94,2531.94,0],["2018-05-02",2531.94,2531.94,2531.94,2531.94,0],["2018-05-03",2531.94,2531.94,2531.94,2531.94,0],["2018-05-04",2531.94,2531.94,2531.94,2531.94,0],["2018-05-07",2424.2,2424.2,2424.2,2424.2,400],["2018-05-08",2424.2,2424.2,2424.2,2424.2,0],["2018-05-09",2424.2,2424.2,2424.2,2424.2,0],["2018-05-10",2316.45,2585.81,2316.45,2585.81,200],["2018-05-11",2585.81,2585.81,2585.81,2585.81,0],["2018-05-14",2585.81,2585.81,2585.81,2585.81,0],["2018-05-15",2585.81,2585.81,2585.81,2585.81,0],["2018-05-16",2585.81,2585.81,2585.81,2585.81,0],["2018-05-17",2585.81,2585.81,2585.81,2585.81,0],["2018-05-18",2585.81,2585.81,2585.81,2585.81,0],["2018-05-21",2531.94,2531.94,2531.94,2531.94,4000],["2018-05-22",2531.94,2531.94,2531.94,2531.94,0],["2018-05-23",2370.32,2370.32,2370.32,2370.32,400],["2018-05-24",2370.32,2370.32,2370.32,2370.32,3500],["2018-05-25",2585.81,2585.81,2208.71,2262.58,700],["2018-05-28",2262.58,2262.58,2262.58,2262.58,1000],["2018-05-29",2262.58,2262.58,2262.58,2262.58,1700],["2018-05-30",2262.58,2262.58,2262.58,2262.58,100],["2018-05-31",2262.58,2262.58,2262.58,2262.58,0],["2018-06-01",2262.58,2262.58,2262.58,2262.58,0],["2018-06-04",2262.58,2262.58,2262.58,2262.58,0],["2018-06-05",2316.45,2316.45,2262.58,2262.58,3300],["2018-06-06",2262.58,2262.58,2262.58,2262.58,26],["2018-06-07",2262.58,2262.58,2262.58,2262.58,0],["2018-06-08",2262.58,2262.58,2262.58,2262.58,0],["2018-06-11",2316.45,2316.45,2316.45,2316.45,1500],["2018-06-12",2316.45,2316.45,2316.45,2316.45,0],["2018-06-13",2316.45,2316.45,2316.45,2316.45,0],["2018-06-14",2316.45,2316.45,2316.45,2316.45,0],["2018-06-15",2316.45,2316.45,2316.45,2316.45,0],["2018-06-18",2494.64,2494.64,2494.64,2494.64,100],["2018-06-19",2494.64,2494.64,2494.64,2494.64,0],["2018-06-20",2494.64,2494.64,2494.64,2494.64,0],["2018-06-21",2494.64,2494.64,2494.64,2494.64,0],["2018-06-22",2494.64,2494.64,2494.64,2494.64,0],["2018-06-25",2494.64,2494.64,2494.64,2494.64,100],["2018-06-26",2494.64,2494.64,2494.64,2494.64,0],["2018-06-27",2494.64,2494.64,2494.64,2494.64,0],["2018-06-28",2494.64,2494.64,2494.64,2494.64,0],["2018-06-29",2732.23,2732.23,2732.23,2732.23,2400],["2018-07-02",2732.23,2732.23,2672.83,2732.23,5600],["2018-07-03",2732.23,2732.23,2732.23,2732.23,200],["2018-07-04",2732.23,2732.23,2732.23,2732.23,100],["2018-07-05",2732.23,2732.23,2732.23,2732.23,0],["2018-07-06",2732.23,2732.23,2732.23,2732.23,0],["2018-07-09",2732.23,2732.23,2732.23,2732.23,0],["2018-07-10",2732.23,2732.23,2732.23,2732.23,0],["2018-07-11",2732.23,2732.23,2732.23,2732.23,0],["2018-07-12",2732.23,2732.23,2732.23,2732.23,100],["2018-07-13",2732.23,2732.23,2732.23,2732.23,0],["2018-07-16",2732.23,2732.23,2732.23,2732.23,0],["2018-07-17",2732.23,2732.23,2732.23,2732.23,0],["2018-07-18",2732.23,2732.23,2732.23,2732.23,0],["2018-07-19",2969.81,2969.81,2969.81,2969.81,100],["2018-07-20",2969.81,2969.81,2969.81,2969.81,0],["2018-07-23",2969.81,2969.81,2969.81,2969.81,0],["2018-07-24",2791.62,2791.62,2791.62,2791.62,1000],["2018-07-25",2851.02,2851.02,2851.02,2851.02,200],["2018-07-26",2851.02,2851.02,2851.02,2851.02,0],["2018-07-27",2851.02,2851.02,2851.02,2851.02,0],["2018-07-30",2851.02,2851.02,2851.02,2851.02,0],["2018-07-31",2851.02,2851.02,2851.02,2851.02,0],["2018-08-01",2851.02,2851.02,2851.02,2851.02,0],["2018-08-02",2851.02,2851.02,2851.02,2851.02,0],["2018-08-03",2851.02,2851.02,2851.02,2851.02,0],["2018-08-06",2851.02,2851.02,2851.02,2851.02,0],["2018-08-07",2732.23,2732.23,2672.83,2672.83,300],["2018-08-08",2672.83,2672.83,2672.83,2672.83,0],["2018-08-09",2672.83,2672.83,2672.83,2672.83,0],["2018-08-10",2672.83,2672.83,2672.83,2672.83,0],["2018-08-13",2672.83,2672.83,2672.83,2672.83,0],["2018-08-14",2672.83,2672.83,2672.83,2672.83,0],["2018-08-15",2672.83,2672.83,2672.83,2672.83,0],["2018-08-16",2672.83,2672.83,2672.83,2672.83,0],["2018-08-17",2672.83,2672.83,2672.83,2672.83,0],["2018-08-20",2672.83,2672.83,2672.83,2672.83,0],["2018-08-21",2672.83,2672.83,2672.83,2672.83,0],["2018-08-22",2672.83,2672.83,2672.83,2672.83,0],["2018-08-23",2672.83,2672.83,2672.83,2672.83,0],["2018-08-24",2672.83,2672.83,2672.83,2672.83,0],["2018-08-27",2672.83,2672.83,2672.83,2672.83,0],["2018-08-28",2672.83,2672.83,2672.83,2672.83,0],["2018-08-29",2672.83,2672.83,2672.83,2672.83,0],["2018-08-30",2672.83,2672.83,2672.83,2672.83,0],["2018-08-31",2494.64,2494.64,2494.64,2494.64,100],["2018-09-04",2494.64,2494.64,2494.64,2494.64,0],["2018-09-05",2494.64,2494.64,2494.64,2494.64,900],["2018-09-06",2732.23,2732.23,2732.23,2732.23,200],["2018-09-07",2732.23,2732.23,2732.23,2732.23,0],["2018-09-10",2672.83,2672.83,2613.43,2613.43,1300],["2018-09-11",2613.43,2613.43,2613.43,2613.43,0],["2018-09-12",2613.43,2613.43,2613.43,2613.43,0],["2018-09-13",2613.43,2613.43,2613.43,2613.43,0],["2018-09-14",2613.43,2613.43,2613.43,2613.43,0],["2018-09-17",2672.83,2672.83,2672.83,2672.83,200],["2018-09-18",2672.83,2672.83,2672.83,2672.83,200],["2018-09-19",2672.83,2672.83,2672.83,2672.83,100],["2018-09-20",2672.83,2672.83,2672.83,2672.83,0],["2018-09-21",2672.83,2672.83,2672.83,2672.83,0],["2018-09-24",2672.83,2672.83,2672.83,2672.83,0],["2018-09-25",2672.83,2672.83,2672.83,2672.83,0],["2018-09-26",2672.83,2672.83,2672.83,2672.83,0],["2018-09-27",2672.83,2672.83,2672.83,2672.83,0],["2018-09-28",2672.83,2672.83,2672.83,2672.83,0],["2018-10-01",2672.83,2672.83,2672.83,2672.83,0],["2018-10-02",2672.83,2672.83,2672.83,2672.83,0],["2018-10-03",2672.83,2672.83,2672.83,2672.83,0],["2018-10-04",2672.83,2672.83,2672.83,2672.83,0],["2018-10-05",2672.83,2672.83,2672.83,2672.83,0],["2018-10-08",2672.83,2672.83,2672.83,2672.83,300],["2018-10-09",2672.83,2672.83,2672.83,2672.83,0],["2018-10-10",2672.83,2732.23,2672.83,2732.23,8100],["2018-10-11",2494.64,2494.64,2494.64,2494.64,200],["2018-10-12",2494.64,2494.64,2494.64,2494.64,0],["2018-10-15",2494.64,2494.64,2494.64,2494.64,0],["2018-10-16",2494.64,2494.64,2494.64,2494.64,0],["2018-10-17",2732.23,2732.23,2732.23,2732.23,7700],["2018-10-18",2791.62,2791.62,2791.62,2791.62,100],["2018-10-19",2791.62,2791.62,2791.62,2791.62,0],["2018-10-22",2791.62,2791.62,2791.62,2791.62,0],["2018-10-23",2791.62,2791.62,2791.62,2791.62,0],["2018-10-24",2851.02,2851.02,2851.02,2851.02,2000],["2018-10-25",2851.02,2851.02,2851.02,2851.02,8300],["2018-10-26",2851.02,2851.02,2791.62,2791.62,4000],["2018-10-29",2791.62,2791.62,2791.62,2791.62,0],["2018-10-30",2791.62,2791.62,2791.62,2791.62,0],["2018-10-31",2791.62,2791.62,2791.62,2791.62,0],["2018-11-01",2732.23,2732.23,2732.23,2732.23,6100],["2018-11-02",2732.23,2732.23,2732.23,2732.23,0],["2018-11-05",2672.83,2672.83,2672.83,2672.83,10000],["2018-11-06",2672.83,2672.83,2672.83,2672.83,0],["2018-11-07",2672.83,2672.83,2672.83,2672.83,0],["2018-11-08",2672.83,2672.83,2672.83,2672.83,0],["2018-11-09",2672.83,2672.83,2672.83,2672.83,0],["2018-11-12",2672.83,2672.83,2672.83,2672.83,0],["2018-11-13",2732.23,2732.23,2672.83,2672.83,8400],["2018-11-14",2672.83,2672.83,2672.83,2672.83,0],["2018-11-15",2851.02,2910.42,2851.02,2910.42,500],["2018-11-16",2910.42,2910.42,2910.42,2910.42,0],["2018-11-19",2910.42,2910.42,2910.42,2910.42,5000],["2018-11-20",2851.02,2851.02,2851.02,2851.02,200],["2018-11-21",2851.02,2851.02,2851.02,2851.02,10300],["2018-11-22",2851.02,2851.02,2851.02,2851.02,0],["2018-11-23",2851.02,2851.02,2851.02,2851.02,0],["2018-11-26",2851.02,2851.02,2851.02,2851.02,100],["2018-11-27",2851.02,2851.02,2851.02,2851.02,0],["2018-11-28",2851.02,2851.02,2851.02,2851.02,0],["2018-11-29",2851.02,2851.02,2851.02,2851.02,5000],["2018-11-30",2969.81,2969.81,2969.81,2969.81,13300],["2018-12-03",2969.81,2969.81,2969.81,2969.81,0],["2018-12-04",2969.81,2969.81,2969.81,2969.81,0],["2018-12-05",3266.79,3266.79,3266.79,3266.79,100],["2018-12-06",3266.79,3266.79,3148.0,3148.0,6500],["2018-12-07",3148.0,3148.0,3148.0,3148.0,0],["2018-12-10",3148.0,3148.0,3148.0,3148.0,0],["2018-12-11",3148.0,3148.0,3148.0,3148.0,0],["2018-12-12",3148.0,3148.0,3148.0,3148.0,0],["2018-12-13",3148.0,3148.0,3148.0,3148.0,0],["2018-12-14",3148.0,3148.0,3148.0,3148.0,0],["2018-12-17",3148.0,3148.0,3148.0,3148.0,100],["2018-12-18",3148.0,3148.0,3148.0,3148.0,0],["2018-12-19",3148.0,3148.0,3148.0,3148.0,0],["2018-12-20",3148.0,3148.0,3148.0,3148.0,0],["2018-12-21",3148.0,3148.0,3148.0,3148.0,0],["2018-12-24",3148.0,3148.0,3148.0,3148.0,0],["2018-12-25",3148.0,3148.0,3148.0,3148.0,0],["2018-12-26",3148.0,3148.0,3148.0,3148.0,1500],["2018-12-27",3148.0,3148.0,3148.0,3148.0,300],["2018-12-28",3148.0,3148.0,3148.0,3148.0,0],["2019-01-02",3207.4,3266.79,3207.4,3266.79,200],["2019-01-03",3266.79,3266.79,3266.79,3266.79,0],["2019-01-04",3266.79,3563.77,3266.79,3266.79,9400],["2019-01-07",3266.79,3504.38,3266.79,3266.79,300],["2019-01-08",3266.79,3266.79,3266.79,3266.79,0],["2019-01-09",3266.79,3266.79,3266.79,3266.79,0],["2019-01-10",3326.19,3326.19,3326.19,3326.19,5000],["2019-01-11",3326.19,3326.19,3326.19,3326.19,0],["2019-01-14",3088.6,3385.59,3088.6,3385.59,600],["2019-01-15",3266.79,3266.79,3266.79,3266.79,200],["2019-01-16",3266.79,3266.79,3266.79,3266.79,0],["2019-01-17",3266.79,3266.79,3266.79,3266.79,300],["2019-01-18",3266.79,3266.79,3266.79,3266.79,15000],["2019-01-21",3266.79,3266.79,3266.79,3266.79,0],["2019-01-22",3266.79,3266.79,3266.79,3266.79,9900],["2019-01-23",3266.79,3266.79,3266.79,3266.79,1500],["2019-01-24",3266.79,3266.79,3266.79,3266.79,45400],["2019-01-25",3266.79,3266.79,3266.79,3266.79,0],["2019-01-28",3266.79,3266.79,3266.79,3266.79,9000],["2019-01-29",3266.79,3266.79,3266.79,3266.79,11000],["2019-01-30",3266.79,3266.79,3266.79,3266.79,0],["2019-01-31",3266.79,3266.79,3266.79,3266.79,0],["2019-02-01",3266.79,3266.79,3266.79,3266.79,0],["2019-02-11",3266.79,3266.79,3266.79,3266.79,0],["2019-02-12",3266.79,3266.79,3266.79,3266.79,0],["2019-02-13",3266.79,3266.79,3266.79,3266.79,0],["2019-02-14",3385.59,3504.38,3266.79,3266.79,4000],["2019-02-15",3385.59,3385.59,3385.59,3385.59,100],["2019-02-18",3385.59,3385.59,3385.59,3385.59,0],["2019-02-19",3385.59,3444.98,3385.59,3385.59,7800],["2019-02-20",3385.59,3385.59,3385.59,3385.59,400],["2019-02-21",3385.59,3385.59,3385.59,3385.59,4500],["2019-02-22",3207.4,3207.4,3207.4,3207.4,100],["2019-02-25",3326.19,3326.19,3266.79,3266.79,4800],["2019-02-26",3266.79,3266.79,3266.79,3266.79,200],["2019-02-27",3385.59,3385.59,3385.59,3385.59,1000],["2019-02-28",3385.59,3444.98,3385.59,3444.98,13500],["2019-03-01",3444.98,3444.98,3444.98,3444.98,10000],["2019-03-04",3444.98,3504.38,3444.98,3444.98,2800],["2019-03-05",3504.38,3563.77,3504.38,3563.77,25800],["2019-03-06",3623.17,3682.57,3623.17,3682.57,48800],["2019-03-07",3801.36,3860.76,3741.96,3741.96,11200],["2019-03-08",3741.96,3801.36,3741.96,3801.36,27700],["2019-03-11",3801.36,3801.36,3801.36,3801.36,1500],["2019-03-12",3801.36,3860.76,3801.36,3860.76,2100],["2019-03-13",3860.76,3860.76,3860.76,3860.76,59700],["2019-03-14",3860.76,3860.76,3860.76,3860.76,25500],["2019-03-15",3860.76,3920.15,3801.36,3920.15,5100],["2019-03-18",3920.15,3920.15,3920.15,3920.15,6900],["2019-03-19",3860.76,3860.76,3860.76,3860.76,500],["2019-03-20",3860.76,3979.55,3860.76,3979.55,7000],["2019-03-21",3979.55,3979.55,3860.76,3860.76,47100],["2019-03-22",3860.76,3860.76,3801.36,3801.36,16400],["2019-03-25",3860.76,3860.76,3860.76,3860.76,1000],["2019-03-26",3920.15,4098.34,3920.15,4098.34,10700],["2019-03-27",4217.13,4276.53,4217.13,4217.13,66600],["2019-03-28",4276.53,4276.53,4276.53,4276.53,3400],["2019-03-29",4276.53,4276.53,4217.13,4217.13,33200],["2019-04-01",4217.13,4217.13,4217.13,4217.13,0],["2019-04-02",4217.13,4217.13,4217.13,4217.13,10000],["2019-04-03",4276.53,4276.53,4217.13,4217.13,9800],["2019-04-04",4335.93,4454.72,4335.93,4454.72,13300],["2019-04-05",4454.72,4632.91,4454.72,4632.91,10300],["2019-04-08",4454.72,4573.51,4454.72,4573.51,600],["2019-04-09",4573.51,4573.51,4573.51,4573.51,13000],["2019-04-10",4573.51,4573.51,4573.51,4573.51,12000],["2019-04-11",4573.51,4573.51,4573.51,4573.51,5600],["2019-04-12",4573.51,4632.91,4573.51,4632.91,12800],["2019-04-16",4632.91,4632.91,4573.51,4632.91,10400],["2019-04-17",4573.51,4632.91,4573.51,4632.91,1200],["2019-04-18",4573.51,4632.91,4573.51,4632.91,2200],["2019-04-19",4573.51,4632.91,4573.51,4573.51,24500],["2019-04-22",4632.91,4751.7,4632.91,4692.3,15100],["2019-04-23",4692.3,4751.7,4573.51,4751.7,94600],["2019-04-24",4692.3,4692.3,4632.91,4692.3,124200],["2019-04-25",4632.91,4692.3,4632.91,4692.3,34500],["2019-04-26",4632.91,4692.3,4573.51,4692.3,25700],["2019-05-02",4751.7,4751.7,4573.51,4573.51,17400],["2019-05-03",4573.51,4692.3,4573.51,4692.3,29500],["2019-05-06",4573.51,4692.3,4573.51,4692.3,53200],["2019-05-07",4573.51,4692.3,4573.51,4692.3,4800],["2019-05-08",4692.3,4692.3,4692.3,4692.3,11500],["2019-05-09",5108.08,5108.08,5108.08,5108.08,100],["2019-05-10",5108.08,5108.08,5108.08,5108.08,0],["2019-05-13",5108.08,5108.08,5108.08,5108.08,0],["2019-05-14",4751.7,4989.28,4751.7,4989.28,653500],["2019-05-15",4989.28,4989.28,4989.28,4989.28,28700],["2019-05-16",4989.28,4989.28,4989.28,4989.28,5100],["2019-05-17",4989.28,4989.28,4989.28,4989.28,22100],["2019-05-20",4870.49,4870.49,4811.1,4811.1,27100],["2019-05-21",4929.89,4989.28,4870.49,4989.28,21100],["2019-05-22",5048.68,5048.68,5048.68,5048.68,1500],["2019-05-23",4989.28,4989.28,4870.49,4989.28,62500],["2019-05-24",4989.28,4989.28,4989.28,4989.28,65100],["2019-05-27",4989.28,4989.28,4989.28,4989.28,88300],["2019-05-28",4870.49,4870.49,4870.49,4870.49,1500],["2019-05-29",4870.49,4870.49,4870.49,4870.49,155700],["2019-05-30",4870.49,4870.49,4870.49,4870.49,105700],["2019-05-31",4989.28,4989.28,4989.28,4989.28,100],["2019-06-03",4989.28,4989.28,4929.89,4989.28,221400],["2019-06-04",4989.28,4989.28,4989.28,4989.28,110200],["2019-06-05",4989.28,4989.28,4989.28,4989.28,0],["2019-06-06",5345.66,5345.66,5345.66,5345.66,100],["2019-06-07",5345.66,5345.66,5345.66,5345.66,0],["2019-06-10",4989.28,4989.28,4989.28,4989.28,200],["2019-06-11",4989.28,4989.28,4989.28,4989.28,200],["2019-06-12",4989.28,4989.28,4989.28,4989.28,0],["2019-06-13",4989.28,4989.28,4989.28,4989.28,0],["2019-06-14",4989.28,4989.28,4989.28,4989.28,0],["2019-06-17",4989.28,4989.28,4989.28,4989.28,0],["2019-06-18",4989.28,4989.28,4989.28,4989.28,5000],["2019-06-19",4989.28,4989.28,4989.28,4989.28,0],["2019-06-20",4989.28,4989.28,4989.28,4989.28,0],["2019-06-21",4989.28,4989.28,4989.28,4989.28,0],["2019-06-24",4989.28,4989.28,4989.28,4989.28,0],["2019-06-25",4989.28,4989.28,4989.28,4989.28,0],["2019-06-26",4989.28,4989.28,4989.28,4989.28,0],["2019-06-27",4989.28,4989.28,4989.28,4989.28,0],["2019-06-28",4989.28,4989.28,4989.28,4989.28,0],["2019-07-01",4989.28,4989.28,4989.28,4989.28,0],["2019-07-02",4989.28,4989.28,4989.28,4989.28,0],["2019-07-03",4989.28,4989.28,4989.28,4989.28,0],["2019-07-04",4989.28,4989.28,4989.28,4989.28,0],["2019-07-05",4989.28,4989.28,4989.28,4989.28,0],["2019-07-08",4989.28,4989.28,4989.28,4989.28,600],["2019-07-09",4989.28,4989.28,4989.28,4989.28,0],["2019-07-10",4989.28,4989.28,4989.28,4989.28,0],["2019-07-11",4989.28,4989.28,4989.28,4989.28,0],["2019-07-12",4989.28,4989.28,4541.53,4541.53,2700],["2019-07-15",4541.53,4541.53,4541.53,4541.53,0],["2019-07-16",4541.53,4541.53,4541.53,4541.53,0],["2019-07-17",4797.39,4989.28,4797.39,4861.35,3800],["2019-07-18",4861.35,4861.35,4861.35,4861.35,0],["2019-07-19",5309.11,5309.11,5309.11,5309.11,100],["2019-07-22",5309.11,5309.11,5309.11,5309.11,0],["2019-07-23",4797.39,5820.83,4797.39,5756.87,800],["2019-07-24",5756.87,5756.87,5756.87,5756.87,0],["2019-07-25",5756.87,5756.87,5756.87,5756.87,0],["2019-07-26",5756.87,5756.87,5756.87,5756.87,0],["2019-07-29",5756.87,5756.87,5756.87,5756.87,0],["2019-07-30",5181.18,5181.18,5181.18,5181.18,100],["2019-07-31",5181.18,5181.18,5181.18,5181.18,0],["2019-08-01",4669.46,4669.46,4669.46,4669.46,3500],["2019-08-02",4669.46,4669.46,4669.46,4669.46,0],["2019-08-05",4861.35,4861.35,4861.35,4861.35,100],["2019-08-06",5181.18,5181.18,4797.39,4797.39,300],["2019-08-07",4797.39,4797.39,4797.39,4797.39,0],["2019-08-08",4861.35,4861.35,4861.35,4861.35,6900],["2019-08-09",4861.35,4861.35,4541.53,4541.53,3200],["2019-08-12",4861.35,4861.35,4861.35,4861.35,700],["2019-08-13",4861.35,4861.35,4861.35,4861.35,0],["2019-08-14",4861.35,4861.35,4861.35,4861.35,2200],["2019-08-15",4861.35,4861.35,4861.35,4861.35,0],["2019-08-16",4861.35,4861.35,4861.35,4861.35,0],["2019-08-19",4861.35,4861.35,4861.35,4861.35,4800],["2019-08-20",4861.35,4861.35,4861.35,4861.35,0],["2019-08-21",4861.35,4861.35,4861.35,4861.35,0],["2019-08-22",4861.35,4861.35,4861.35,4861.35,1700],["2019-08-23",4861.35,4861.35,4861.35,4861.35,0],["2019-08-26",4861.35,4861.35,4861.35,4861.35,0],["2019-08-27",4861.35,4861.35,4861.35,4861.35,100],["2019-08-28",4861.35,4861.35,4861.35,4861.35,0],["2019-08-29",4861.35,4861.35,4861.35,4861.35,1200],["2019-08-30",4861.35,4861.35,4861.35,4861.35,0],["2019-09-03",4861.35,4861.35,4861.35,4861.35,2000],["2019-09-04",4861.35,4861.35,4861.35,4861.35,0],["2019-09-05",4797.39,4797.39,4797.39,4797.39,100],["2019-09-06",4797.39,4797.39,4797.39,4797.39,0],["2019-09-09",4797.39,4797.39,4797.39,4797.39,0],["2019-09-10",4797.39,4797.39,4797.39,4797.39,0],["2019-09-11",4797.39,4797.39,4797.39,4797.39,0],["2019-09-12",4797.39,4797.39,4797.39,4797.39,0],["2019-09-13",4797.39,4797.39,4797.39,4797.39,0],["2019-09-16",4797.39,4797.39,4797.39,4797.39,0],["2019-09-17",4797.39,4797.39,4797.39,4797.39,500],["2019-09-18",4797.39,4797.39,4797.39,4797.39,0],["2019-09-19",4797.39,4797.39,4797.39,4797.39,0],["2019-09-20",4797.39,4797.39,4797.39,4797.39,0],["2019-09-23",4797.39,4797.39,4797.39,4797.39,0],["2019-09-24",4797.39,4797.39,4797.39,4797.39,0],["2019-09-25",4797.39,4797.39,4797.39,4797.39,0],["2019-09-26",4797.39,4797.39,4797.39,4797.39,0],["2019-09-27",4925.32,4925.32,4925.32,4925.32,6500],["2019-09-30",4925.32,4925.32,4925.32,4925.32,0],["2019-10-01",4925.32,4925.32,4925.32,4925.32,0],["2019-10-02",4925.32,4925.32,4925.32,4925.32,0],["2019-10-03",4925.32,4925.32,4925.32,4925.32,0],["2019-10-04",4925.32,4925.32,4925.32,4925.32,0],["2019-10-07",4925.32,4925.32,4925.32,4925.32,0],["2019-10-08",4925.32,4925.32,4925.32,4925.32,0],["2019-10-09",4925.32,4925.32,4925.32,4925.32,0],["2019-10-10",4605.49,4605.49,4605.49,4605.49,1900],["2019-10-11",4477.56,4477.56,4477.56,4477.56,3500],["2019-10-14",4477.56,4477.56,4477.56,4477.56,0],["2019-10-15",4477.56,4477.56,4477.56,4477.56,0],["2019-10-16",4477.56,4477.56,4477.56,4477.56,0],["2019-10-17",4477.56,4477.56,4477.56,4477.56,0],["2019-10-18",4477.56,4477.56,4477.56,4477.56,0],["2019-10-21",4477.56,4477.56,4477.56,4477.56,0],["2019-10-22",4477.56,4477.56,4477.56,4477.56,0],["2019-10-23",4477.56,4477.56,4477.56,4477.56,0],["2019-10-24",4477.56,4477.56,4477.56,4477.56,0],["2019-10-25",4477.56,4477.56,4477.56,4477.56,0],["2019-10-28",4477.56,4477.56,4477.56,4477.56,0],["2019-10-29",4477.56,4477.56,4477.56,4477.56,0],["2019-10-30",4477.56,4477.56,4477.56,4477.56,400],["2019-10-31",4477.56,4477.56,4477.56,4477.56,200],["2019-11-01",4477.56,4477.56,4477.56,4477.56,0],["2019-11-04",4477.56,4477.56,4477.56,4477.56,0],["2019-11-05",4477.56,4477.56,4477.56,4477.56,0],["2019-11-06",4477.56,4477.56,4477.56,4477.56,0],["2019-11-07",4477.56,4477.56,4477.56,4477.56,0],["2019-11-08",4477.56,4477.56,4477.56,4477.56,0],["2019-11-11",4477.56,4477.56,4477.56,4477.56,0],["2019-11-12",4477.56,4477.56,4477.56,4477.56,0],["2019-11-13",4477.56,4477.56,4477.56,4477.56,0],["2019-11-14",4541.53,4541.53,4541.53,4541.53,1000],["2019-11-15",4541.53,4541.53,4541.53,4541.53,0],["2019-11-18",4605.49,4605.49,4605.49,4605.49,500],["2019-11-19",4605.49,4605.49,4605.49,4605.49,0],["2019-11-20",4605.49,4605.49,4605.49,4605.49,0],["2019-11-21",4605.49,4605.49,4605.49,4605.49,0],["2019-11-22",4605.49,4605.49,4605.49,4605.49,0],["2019-11-25",4605.49,4605.49,4605.49,4605.49,0],["2019-11-26",4605.49,4605.49,4605.49,4605.49,0],["2019-11-27",4605.49,4605.49,4605.49,4605.49,0],["2019-11-28",4541.53,4541.53,4541.53,4541.53,1500],["2019-11-29",4541.53,4541.53,4541.53,4541.53,0],["2019-12-02",4541.53,4541.53,4541.53,4541.53,0],["2019-12-03",4541.53,4541.53,4541.53,4541.53,0],["2019-12-04",4541.53,4541.53,4541.53,4541.53,0],["2019-12-05",4541.53,4541.53,4541.53,4541.53,1000],["2019-12-06",4541.53,4541.53,4541.53,4541.53,0],["2019-12-09",4541.53,4541.53,4541.53,4541.53,0],["2019-12-10",4541.53,4541.53,4541.53,4541.53,0],["2019-12-11",4541.53,4541.53,4541.53,4541.53,0],["2019-12-12",4541.53,4541.53,4541.53,4541.53,0],["2019-12-13",4541.53,4541.53,4541.53,4541.53,0],["2019-12-16",4541.53,4541.53,4541.53,4541.53,0],["2019-12-17",4541.53,4541.53,4541.53,4541.53,0],["2019-12-18",4541.53,4541.53,4541.53,4541.53,0],["2019-12-19",4541.53,4541.53,4541.53,4541.53,0],["2019-12-20",4541.53,4541.53,4541.53,4541.53,0],["2019-12-23",4541.53,4541.53,4541.53,4541.53,0],["2019-12-24",4541.53,4541.53,4541.53,4541.53,0],["2019-12-25",4541.53,4541.53,4541.53,4541.53,0],["2019-12-26",4541.53,4541.53,4541.53,4541.53,0],["2019-12-27",4541.53,4541.53,4541.53,4541.53,0],["2019-12-30",4541.53,4541.53,4541.53,4541.53,0],["2019-12-31",4541.53,4541.53,4541.53,4541.53,0],["2020-01-02",4541.53,4541.53,4541.53,4541.53,0],["2020-01-03",4541.53,4541.53,4541.53,4541.53,0],["2020-01-06",4541.53,4541.53,4541.53,4541.53,0],["2020-01-07",4541.53,4541.53,4541.53,4541.53,0],["2020-01-08",4541.53,4541.53,4541.53,4541.53,0],["2020-01-09",4541.53,4541.53,4541.53,4541.53,0],["2020-01-10",4541.53,4541.53,4541.53,4541.53,0],["2020-01-13",4541.53,4541.53,4541.53,4541.53,0],["2020-01-14",4541.53,4541.53,4541.53,4541.53,0],["2020-01-15",4541.53,4541.53,4541.53,4541.53,0],["2020-01-16",4541.53,4541.53,4541.53,4541.53,0],["2020-01-17",4541.53,4541.53,4541.53,4541.53,0],["2020-01-20",4541.53,4541.53,4541.53,4541.53,0],["2020-01-21",4541.53,4541.53,4541.53,4541.53,0],["2020-01-22",4541.53,4541.53,4541.53,4541.53,0],["2020-01-30",4541.53,4541.53,4541.53,4541.53,0],["2020-01-31",4541.53,4541.53,4541.53,4541.53,0],["2020-02-03",4541.53,4541.53,4541.53,4541.53,0],["2020-02-04",4541.53,4541.53,4541.53,4541.53,0],["2020-02-05",4541.53,4541.53,4541.53,4541.53,0],["2020-02-06",4541.53,4541.53,4541.53,4541.53,0],["2020-02-07",4541.53,4541.53,4541.53,4541.53,0],["2020-02-10",4541.53,4541.53,4541.53,4541.53,0],["2020-02-11",4541.53,4541.53,4541.53,4541.53,0],["2020-02-12",4541.53,4541.53,4541.53,4541.53,0],["2020-02-13",4541.53,4541.53,4541.53,4541.53,0],["2020-02-14",4541.53,4541.53,4541.53,4541.53,0],["2020-02-17",4541.53,4541.53,4541.53,4541.53,0],["2020-02-18",4541.53,4541.53,4541.53,4541.53,0],["2020-02-19",4541.53,4541.53,4541.53,4541.53,0],["2020-02-20",4541.53,4541.53,4541.53,4541.53,0],["2020-02-21",4541.53,4541.53,4541.53,4541.53,0],["2020-02-24",4541.53,4541.53,4541.53,4541.53,0],["2020-02-25",4541.53,4541.53,4541.53,4541.53,0],["2020-02-26",4541.53,4541.53,4541.53,4541.53,0],["2020-02-27",4541.53,4541.53,4541.53,4541.53,0],["2020-02-28",4541.53,4541.53,4541.53,4541.53,0],["2020-03-02",4541.53,4541.53,4541.53,4541.53,0],["2020-03-03",4541.53,4541.53,4541.53,4541.53,0],["2020-03-04",4541.53,4541.53,4541.53,4541.53,0],["2020-03-05",4541.53,4541.53,4541.53,4541.53,0],["2020-03-06",4541.53,4541.53,4541.53,4541.53,0],["2020-03-09",4541.53,4541.53,4541.53,4541.53,0],["2020-03-10",4093.77,4093.77,4093.77,4093.77,100],["2020-03-11",4093.77,4093.77,4093.77,4093.77,0],["2020-03-12",3709.98,3709.98,3709.98,3709.98,400],["2020-03-13",3390.15,3390.15,3390.15,3390.15,200],["2020-03-16",3390.15,3390.15,3390.15,3390.15,0],["2020-03-17",3390.15,3390.15,3390.15,3390.15,0],["2020-03-18",3390.15,3390.15,3390.15,3390.15,0],["2020-03-19",3134.29,3134.29,3134.29,3134.29,100],["2020-03-20",3134.29,3134.29,3134.29,3134.29,0],["2020-03-23",3134.29,3134.29,3134.29,3134.29,0],["2020-03-24",3134.29,3134.29,3134.29,3134.29,0],["2020-03-25",3134.29,3134.29,3134.29,3134.29,0],["2020-03-26",3134.29,3134.29,3134.29,3134.29,0],["2020-03-27",3134.29,3134.29,3134.29,3134.29,0],["2020-03-30",3134.29,3134.29,3134.29,3134.29,0],["2020-03-31",3134.29,3134.29,3134.29,3134.29,0],["2020-04-01",3134.29,3134.29,3134.29,3134.29,0],["2020-04-03",3390.15,3390.15,3390.15,3390.15,200],["2020-04-06",3390.15,3390.15,3390.15,3390.15,0],["2020-04-07",3390.15,3390.15,3390.15,3390.15,0],["2020-04-08",3070.33,3070.33,3070.33,3070.33,100],["2020-04-09",3070.33,3070.33,3070.33,3070.33,0],["2020-04-10",3070.33,3070.33,3070.33,3070.33,100],["2020-04-13",3070.33,3070.33,3070.33,3070.33,0],["2020-04-14",2814.47,2814.47,2814.47,2814.47,100],["2020-04-15",2622.57,2622.57,2622.57,2622.57,100],["2020-04-16",2622.57,2622.57,2622.57,2622.57,0],["2020-04-17",2622.57,2622.57,2622.57,2622.57,0],["2020-04-20",2622.57,2622.57,2622.57,2622.57,0],["2020-04-21",2622.57,2622.57,2622.57,2622.57,0],["2020-04-22",2622.57,2622.57,2622.57,2622.57,0],["2020-04-23",2878.43,2878.43,2878.43,2878.43,100],["2020-04-24",2878.43,2878.43,2878.43,2878.43,0],["2020-04-27",2878.43,2878.43,2878.43,2878.43,0],["2020-04-28",2878.43,2878.43,2878.43,2878.43,0],["2020-04-29",2878.43,2878.43,2878.43,2878.43,0],["2020-05-04",3134.29,3134.29,3134.29,3134.29,100],["2020-05-05",3390.15,3390.15,3390.15,3390.15,100],["2020-05-06",3646.02,3646.02,3646.02,3646.02,200],["2020-05-07",3646.02,3646.02,3646.02,3646.02,0],["2020-05-08",3646.02,3646.02,3646.02,3646.02,200],["2020-05-11",3646.02,3646.02,3646.02,3646.02,0],["2020-05-12",3646.02,3646.02,3646.02,3646.02,0],["2020-05-13",3901.88,3965.84,3901.88,3965.84,1100],["2020-05-14",3965.84,3965.84,3965.84,3965.84,0],["2020-05-15",4349.63,4349.63,4157.74,4157.74,600],["2020-05-18",4349.63,4349.63,4349.63,4349.63,1200],["2020-05-19",4221.7,4221.7,4221.7,4221.7,500],["2020-05-20",4349.63,4349.63,4349.63,4349.63,1200],["2020-05-21",4349.63,4349.63,4349.63,4349.63,0],["2020-05-22",4349.63,4349.63,4349.63,4349.63,0],["2020-05-25",4349.63,4349.63,4349.63,4349.63,0],["2020-05-26",4349.63,4349.63,4349.63,4349.63,0],["2020-05-27",4029.81,4029.81,4029.81,4029.81,800],["2020-05-28",4413.6,4413.6,4413.6,4413.6,100],["2020-05-29",4157.74,4157.74,4157.74,4157.74,1776],["2020-06-01",4221.7,4221.7,4221.7,4221.7,200],["2020-06-02",4221.7,4221.7,4221.7,4221.7,200],["2020-06-03",4221.7,4221.7,4221.7,4221.7,100],["2020-06-04",4221.7,4221.7,4221.7,4221.7,0],["2020-06-05",4285.67,4285.67,4285.67,4285.67,1000],["2020-06-08",4285.67,4285.67,4285.67,4285.67,1200],["2020-06-09",4285.67,4285.67,4285.67,4285.67,0],["2020-06-10",4669.46,4669.46,4669.46,4669.46,1100],["2020-06-11",4669.46,4669.46,4669.46,4669.46,0],["2020-06-12",4669.46,4669.46,4669.46,4669.46,0],["2020-06-15",4669.46,4669.46,4669.46,4669.46,0],["2020-06-16",4669.46,4669.46,4669.46,4669.46,0],["2020-06-17",4669.46,4669.46,4669.46,4669.46,0],["2020-06-18",4669.46,4669.46,4669.46,4669.46,0],["2020-06-19",4669.46,4669.46,4669.46,4669.46,0],["2020-06-22",4669.46,4669.46,4669.46,4669.46,0],["2020-06-23",4925.32,4989.28,4925.32,4989.28,27000],["2020-06-24",5053.25,5053.25,5053.25,5053.25,3000],["2020-06-25",5053.25,5053.25,5053.25,5053.25,6000],["2020-06-26",5053.25,5053.25,5053.25,5053.25,18400],["2020-06-29",5117.21,5117.21,5117.21,5117.21,3000],["2020-06-30",5053.25,5053.25,5053.25,5053.25,18800],["2020-07-01",5053.25,5053.25,5053.25,5053.25,6200],["2020-07-02",5191.69,5191.69,5191.69,5191.69,3000],["2020-07-03",4707.14,4707.14,4707.14,4707.14,100],["2020-07-06",4984.03,4984.03,4291.8,4291.8,2000],["2020-07-07",4707.14,4707.14,4707.14,4707.14,200],["2020-07-08",4845.58,4845.58,4845.58,4845.58,500],["2020-07-09",5191.69,5191.69,5191.69,5191.69,200],["2020-07-10",5191.69,5191.69,5191.69,5191.69,0],["2020-07-13",5676.25,5676.25,5676.25,5676.25,200],["2020-07-14",6230.03,6230.03,6230.03,6230.03,100],["2020-07-15",6853.04,6853.04,6853.04,6853.04,200],["2020-07-16",6853.04,6853.04,6853.04,6853.04,0],["2020-07-17",7476.04,7476.04,6922.26,6922.26,5100],["2020-07-20",6922.26,6922.26,6922.26,6922.26,0],["2020-07-21",6853.04,6853.04,6853.04,6853.04,500],["2020-07-22",6853.04,6853.04,6853.04,6853.04,0],["2020-07-23",6853.04,6853.04,6853.04,6853.04,0],["2020-07-24",7476.04,7476.04,7476.04,7476.04,100],["2020-07-27",7476.04,7476.04,7476.04,7476.04,0],["2020-07-28",7476.04,7476.04,7476.04,7476.04,0],["2020-07-29",7476.04,7476.04,7476.04,7476.04,0],["2020-07-30",7476.04,7476.04,7476.04,7476.04,0],["2020-07-31",7476.04,7476.04,7476.04,7476.04,0],["2020-08-03",7476.04,7476.04,7476.04,7476.04,0],["2020-08-04",7476.04,7476.04,7476.04,7476.04,0],["2020-08-05",7476.04,7476.04,7476.04,7476.04,0],["2020-08-06",6783.81,6783.81,6783.81,6783.81,8000],["2020-08-07",6160.81,6714.59,6160.81,6714.59,22000],["2020-08-10",6230.03,7268.37,6230.03,7268.37,15700],["2020-08-11",6576.15,6922.26,6576.15,6922.26,1200],["2020-08-12",6230.03,6576.15,6230.03,6576.15,6100],["2020-08-13",6506.92,6922.26,6230.03,6922.26,8300],["2020-08-14",6922.26,6922.26,6922.26,6922.26,0],["2020-08-17",6922.26,6922.26,6922.26,6922.26,0],["2020-08-18",6922.26,6922.26,6922.26,6922.26,0],["2020-08-19",6230.03,6853.04,6230.03,6853.04,5400],["2020-08-20",6991.48,6991.48,6991.48,6991.48,100],["2020-08-21",6368.48,6853.04,6368.48,6853.04,500],["2020-08-24",6991.48,6991.48,6991.48,6991.48,100],["2020-08-25",6437.7,6922.26,6437.7,6922.26,126700],["2020-08-26",6922.26,6991.48,6922.26,6991.48,191400],["2020-08-27",6922.26,6922.26,6922.26,6922.26,76400],["2020-08-28",6922.26,6922.26,6922.26,6922.26,12700],["2020-08-31",6922.26,6922.26,6922.26,6922.26,5600],["2020-09-01",6922.26,6922.26,6922.26,6922.26,16100],["2020-09-03",6922.26,6922.26,6922.26,6922.26,6200],["2020-09-04",6922.26,6922.26,6922.26,6922.26,0],["2020-09-07",6922.26,6922.26,6922.26,6922.26,14800],["2020-09-08",6922.26,6922.26,6368.48,6922.26,43800],["2020-09-09",6922.26,6922.26,6922.26,6922.26,44900],["2020-09-10",6922.26,6922.26,6922.26,6922.26,65700],["2020-09-11",6922.26,6922.26,6922.26,6922.26,164700],["2020-09-14",6922.26,6922.26,6922.26,6922.26,165500],["2020-09-15",6922.26,6922.26,6922.26,6922.26,165000],["2020-09-16",6922.26,6922.26,6368.48,6437.7,8200],["2020-09-17",5953.14,5953.14,5814.7,5814.7,16000],["2020-09-18",5330.14,5330.14,5330.14,5330.14,100],["2020-09-21",5191.69,5814.7,4914.8,5814.7,5900],["2020-09-22",5814.7,6091.59,5260.92,6091.59,1900],["2020-09-23",6506.92,6506.92,5537.81,5537.81,12500],["2020-09-24",5260.92,5814.7,5260.92,5814.7,500],["2020-09-25",5814.7,5814.7,5814.7,5814.7,0],["2020-09-28",5399.36,5399.36,5260.92,5260.92,4300],["2020-09-29",4984.03,5607.03,4984.03,5330.14,2100],["2020-09-30",5468.59,5468.59,5468.59,5468.59,300],["2020-10-01",5745.48,5745.48,5053.25,5330.14,2700],["2020-10-02",5330.14,5330.14,5330.14,5330.14,0],["2020-10-05",5676.25,5676.25,5676.25,5676.25,100],["2020-10-06",5676.25,5676.25,5676.25,5676.25,0],["2020-10-07",5122.47,5122.47,5122.47,5122.47,300],["2020-10-08",4914.8,5122.47,4914.8,5122.47,200],["2020-10-09",4845.58,5260.92,4776.36,4776.36,900],["2020-10-12",5053.25,5053.25,5053.25,5053.25,100],["2020-10-13",4568.69,4568.69,4568.69,4568.69,2200],["2020-10-14",4984.03,4984.03,4984.03,4984.03,100],["2020-10-15",5122.47,5330.14,5122.47,5330.14,4300],["2020-10-16",5330.14,5330.14,5330.14,5330.14,0],["2020-10-19",5330.14,5330.14,5330.14,5330.14,0],["2020-10-20",5330.14,5330.14,5330.14,5330.14,0],["2020-10-21",5330.14,5330.14,5330.14,5330.14,0],["2020-10-22",5399.36,5399.36,5399.36,5399.36,100],["2020-10-23",5468.59,5468.59,5468.59,5468.59,100],["2020-10-26",5122.47,5330.14,4984.03,4984.03,5600],["2020-10-27",5330.14,5330.14,4845.58,5191.69,1100],["2020-10-28",5537.81,5537.81,5537.81,5537.81,100],["2020-10-29",5607.03,5607.03,5191.69,5191.69,3100],["2020-10-30",5191.69,5191.69,5191.69,5191.69,0],["2020-11-02",4984.03,4984.03,4984.03,4984.03,100],["2020-11-03",4984.03,4984.03,4984.03,4984.03,0],["2020-11-04",5191.69,5191.69,5191.69,5191.69,100],["2020-11-05",4914.8,4914.8,4914.8,4914.8,200],["2020-11-06",5330.14,5330.14,4914.8,4914.8,2700],["2020-11-09",5260.92,5260.92,4499.47,5122.47,1800],["2020-11-10",5330.14,5330.14,5330.14,5330.14,100],["2020-11-11",5676.25,5676.25,5676.25,5676.25,100],["2020-11-12",5122.47,5122.47,5122.47,5122.47,1300],["2020-11-13",5468.59,5468.59,5468.59,5468.59,100],["2020-11-16",4984.03,4984.03,4984.03,4984.03,200],["2020-11-17",4637.91,4707.14,4637.91,4707.14,1200],["2020-11-18",4914.8,4914.8,4914.8,4914.8,100],["2020-11-19",4707.14,5053.25,4707.14,4845.58,900],["2020-11-20",5260.92,5260.92,5191.69,5191.69,1200],["2020-11-23",4776.36,4776.36,4707.14,4707.14,400],["2020-11-24",4845.58,4845.58,4845.58,4845.58,100],["2020-11-25",5260.92,5260.92,5260.92,5260.92,100],["2020-11-26",4845.58,4845.58,4776.36,4845.58,500],["2020-11-27",4776.36,4776.36,4776.36,4776.36,500],["2020-11-30",4776.36,4776.36,4776.36,4776.36,0],["2020-12-01",4568.69,4568.69,4568.69,4568.69,100],["2020-12-02",4568.69,4568.69,4568.69,4568.69,0],["2020-12-03",4430.25,4430.25,4430.25,4430.25,100],["2020-12-04",4430.25,4430.25,4430.25,4430.25,0],["2020-12-07",4845.58,4845.58,4845.58,4845.58,100],["2020-12-08",5191.69,5191.69,5191.69,5191.69,100],["2020-12-09",4845.58,4845.58,4845.58,4845.58,1000],["2020-12-10",4499.47,4914.8,4499.47,4914.8,3200],["2020-12-11",5260.92,5260.92,5260.92,5260.92,100],["2020-12-14",4845.58,4845.58,4845.58,4845.58,2200],["2020-12-15",4845.58,5053.25,4845.58,5053.25,7300],["2020-12-16",5053.25,5053.25,5053.25,5053.25,0],["2020-12-17",4984.03,4984.03,4984.03,4984.03,1500],["2020-12-18",4984.03,4984.03,4984.03,4984.03,0],["2020-12-21",4845.58,4845.58,4845.58,4845.58,1500],["2020-12-22",4845.58,4845.58,4845.58,4845.58,0],["2020-12-23",4845.58,4845.58,4845.58,4845.58,0],["2020-12-24",4637.91,4637.91,4499.47,4499.47,2400],["2020-12-25",4568.69,4568.69,4568.69,4568.69,1000],["2020-12-28",4568.69,4568.69,4568.69,4568.69,0],["2020-12-29",4845.58,4845.58,4845.58,4845.58,1000],["2020-12-30",4845.58,4845.58,4707.14,4707.14,2500],["2020-12-31",4707.14,4707.14,4707.14,4707.14,0],["2021-01-04",4707.14,4707.14,4707.14,4707.14,0],["2021-01-05",4707.14,4707.14,4707.14,4707.14,3200],["2021-01-06",4776.36,4776.36,4776.36,4776.36,600],["2021-01-07",4707.14,4707.14,4707.14,4707.14,7300],["2021-01-08",4776.36,4914.8,4776.36,4914.8,2100],["2021-01-11",5053.25,5053.25,5053.25,5053.25,400],["2021-01-12",5053.25,5053.25,5053.25,5053.25,0],["2021-01-13",4984.03,4984.03,4845.58,4984.03,3900],["2021-01-14",4984.03,4984.03,4984.03,4984.03,0],["2021-01-15",4914.8,4984.03,4914.8,4984.03,6400],["2021-01-18",4984.03,4984.03,4984.03,4984.03,1000],["2021-01-19",4845.58,4845.58,4845.58,4845.58,1853],["2021-01-20",4707.14,4707.14,4707.14,4707.14,100],["2021-01-21",4707.14,4707.14,4707.14,4707.14,0],["2021-01-22",4707.14,4707.14,4707.14,4707.14,0],["2021-01-25",4776.36,4984.03,4776.36,4984.03,1200],["2021-01-26",4984.03,4984.03,4568.69,4568.69,3000],["2021-01-27",4568.69,4568.69,4568.69,4568.69,0],["2021-01-28",4568.69,4637.91,4568.69,4637.91,1200],["2021-01-29",4637.91,4707.14,4637.91,4707.14,600],["2021-02-01",4707.14,4707.14,4707.14,4707.14,0],["2021-02-02",4499.47,4914.8,4499.47,4914.8,1100],["2021-02-03",4914.8,4914.8,4914.8,4914.8,0],["2021-02-04",4914.8,4914.8,4914.8,4914.8,0],["2021-02-05",4984.03,4984.03,4776.36,4845.58,7100],["2021-02-08",4776.36,5122.47,4707.14,5122.47,4100],["2021-02-09",5122.47,5122.47,5122.47,5122.47,0],["2021-02-17",5122.47,5122.47,5122.47,5122.47,0],["2021-02-18",5122.47,5122.47,5122.47,5122.47,0],["2021-02-19",4776.36,4776.36,4776.36,4776.36,756],["2021-02-22",4776.36,4776.36,4776.36,4776.36,3000],["2021-02-23",4637.91,4707.14,4637.91,4707.14,1300],["2021-02-24",4707.14,4845.58,4637.91,4845.58,3200],["2021-02-25",4845.58,4984.03,4845.58,4984.03,2600],["2021-02-26",4984.03,4984.03,4984.03,4984.03,300],["2021-03-01",4984.03,4984.03,4984.03,4984.03,200],["2021-03-02",4984.03,4984.03,4984.03,4984.03,0],["2021-03-03",4776.36,4776.36,4776.36,4776.36,300],["2021-03-04",4776.36,4776.36,4776.36,4776.36,0],["2021-03-05",5122.47,5122.47,4776.36,4776.36,2200],["2021-03-08",5122.47,5122.47,4845.58,4984.03,5400],["2021-03-09",4914.8,4984.03,4914.8,4984.03,1200],["2021-03-10",4984.03,4984.03,4984.03,4984.03,2300],["2021-03-11",4984.03,5053.25,4984.03,5053.25,4200],["2021-03-12",4984.03,4984.03,4984.03,4984.03,300],["2021-03-15",4984.03,4984.03,4984.03,4984.03,0],["2021-03-16",4914.8,4984.03,4914.8,4984.03,2565],["2021-03-17",4914.8,4914.8,4914.8,4914.8,3200],["2021-03-18",4845.58,4845.58,4776.36,4776.36,5800],["2021-03-19",4914.8,4984.03,4914.8,4984.03,5500],["2021-03-22",5053.25,5053.25,5053.25,5053.25,1300],["2021-03-23",5053.25,5260.92,5053.25,5260.92,1500],["2021-03-24",5260.92,5260.92,5260.92,5260.92,500],["2021-03-25",4914.8,5399.36,4845.58,5399.36,1500],["2021-03-26",4984.03,5399.36,4914.8,5399.36,1700],["2021-03-29",5330.14,5330.14,4984.03,5260.92,3000],["2021-03-30",5260.92,5260.92,5260.92,5260.92,400],["2021-03-31",5053.25,5191.69,5053.25,5122.47,4300],["2021-04-01",5191.69,5191.69,5191.69,5191.69,100],["2021-04-02",5260.92,5260.92,5260.92,5260.92,600],["2021-04-05",5122.47,5330.14,5122.47,5330.14,4300],["2021-04-06",5191.69,5260.92,5191.69,5260.92,7000],["2021-04-07",5191.69,5260.92,5191.69,5260.92,1900],["2021-04-08",5260.92,5537.81,5260.92,5537.81,6708],["2021-04-09",5607.03,5745.48,5607.03,5745.48,33400],["2021-04-12",5537.81,5953.14,5537.81,5883.92,13800],["2021-04-13",5814.7,5814.7,5607.03,5814.7,12600],["2021-04-14",5814.7,5814.7,5814.7,5814.7,0],["2021-04-15",5814.7,5883.92,5676.25,5676.25,7100],["2021-04-16",5676.25,5676.25,5676.25,5676.25,1100],["2021-04-19",5537.81,5537.81,5537.81,5537.81,900],["2021-04-20",5537.81,5537.81,5468.59,5468.59,4200],["2021-04-22",5468.59,5468.59,5399.36,5399.36,2300],["2021-04-23",5399.36,5607.03,5399.36,5607.03,700],["2021-04-26",5607.03,5607.03,5607.03,5607.03,0],["2021-04-27",5607.03,5607.03,5607.03,5607.03,0],["2021-04-28",5607.03,5607.03,5607.03,5607.03,0],["2021-04-29",5607.03,5607.03,5607.03,5607.03,0],["2021-05-04",5607.03,5607.03,5607.03,5607.03,0],["2021-05-05",5260.92,5537.81,5260.92,5537.81,1200],["2021-05-06",5399.36,5537.81,5399.36,5537.81,1100],["2021-05-07",5537.81,5537.81,5537.81,5537.81,0],["2021-05-10",5260.92,5537.81,5260.92,5537.81,1200],["2021-05-11",5468.59,5468.59,5468.59,5468.59,700],["2021-05-12",5191.69,5468.59,5191.69,5468.59,4900],["2021-05-13",5122.47,5122.47,5122.47,5122.47,7200],["2021-05-14",5191.69,5191.69,5191.69,5191.69,1600],["2021-05-17",5191.69,5191.69,5191.69,5191.69,0],["2021-05-18",5122.47,5122.47,5122.47,5122.47,1500],["2021-05-19",5122.47,5122.47,5122.47,5122.47,0],["2021-05-20",5122.47,5122.47,5122.47,5122.47,600],["2021-05-21",5537.81,5537.81,5537.81,5537.81,100],["2021-05-24",5399.36,5399.36,5399.36,5399.36,1500],["2021-05-25",5399.36,5399.36,5399.36,5399.36,1400],["2021-05-26",5399.36,5399.36,5399.36,5399.36,0],["2021-05-27",5399.36,5399.36,5399.36,5399.36,0],["2021-05-28",5399.36,5399.36,5399.36,5399.36,1100],["2021-05-31",5053.25,5260.92,4914.8,5260.92,2300],["2021-06-01",4845.58,4845.58,4845.58,4845.58,100],["2021-06-02",5330.14,5330.14,5330.14,5330.14,400],["2021-06-03",5330.14,5468.59,5330.14,5399.36,1200],["2021-06-04",5399.36,5537.81,5122.47,5191.69,8100],["2021-06-07",5468.59,5676.25,5468.59,5676.25,47800],["2021-06-08",6022.37,6230.03,6022.37,6230.03,73400],["2021-06-09",6645.37,6853.04,5745.48,6506.92,14600],["2021-06-10",5953.14,6160.81,5883.92,6091.59,18500],["2021-06-11",5883.92,6091.59,5607.03,6091.59,12000],["2021-06-14",5953.14,6645.37,5745.48,6091.59,4600],["2021-06-15",6091.59,6091.59,5607.03,6091.59,8700],["2021-06-16",5607.03,5953.14,5607.03,5953.14,2000],["2021-06-17",5745.48,5953.14,5676.25,5953.14,3600],["2021-06-18",5814.7,6091.59,5814.7,6022.37,44600],["2021-06-21",6091.59,6576.15,6091.59,6576.15,76000],["2021-06-22",6576.15,7129.93,6576.15,7060.7,13100],["2021-06-23",6922.26,6922.26,6368.48,6853.04,24000],["2021-06-24",6263.53,7295.17,6263.53,6484.59,20100],["2021-06-25",6263.53,6337.22,6263.53,6263.53,13700],["2021-06-28",6484.59,6853.04,6337.22,6853.04,12600],["2021-06-29",7516.23,7516.23,6853.04,7516.23,36200],["2021-06-30",8253.12,8253.12,7737.3,8179.43,46100],["2021-07-01",8179.43,8179.43,7442.55,7442.55,24000],["2021-07-02",7589.92,8032.05,7589.92,7589.92,8800],["2021-07-05",7516.23,7516.23,7000.41,7368.86,13600],["2021-07-06",6631.97,7000.41,6631.97,6853.04,8400],["2021-07-07",6410.91,6853.04,6189.84,6337.22,12500],["2021-07-08",6484.59,6631.97,6484.59,6631.97,7400],["2021-07-09",6042.46,6189.84,6042.46,6116.15,9900],["2021-07-12",6116.15,6116.15,5600.33,5600.33,10700],["2021-07-13",5821.4,6116.15,5674.02,6116.15,8400],["2021-07-14",6410.91,6484.59,6337.22,6337.22,5300],["2021-07-15",6189.84,6410.91,6189.84,6410.91,152953],["2021-07-16",6410.91,6779.35,6410.91,6484.59,2200],["2021-07-19",6631.97,6705.66,6189.84,6189.84,31700],["2021-07-20",6410.91,6410.91,6410.91,6410.91,3100],["2021-07-21",6263.53,6263.53,6263.53,6263.53,700],["2021-07-22",6189.84,6263.53,6189.84,6263.53,3300],["2021-07-23",6263.53,6263.53,6263.53,6263.53,100],["2021-07-26",6631.97,6631.97,6189.84,6189.84,25000],["2021-07-27",6189.84,6189.84,6189.84,6189.84,400],["2021-07-28",6484.59,6705.66,6484.59,6484.59,5600],["2021-07-29",6631.97,6705.66,6631.97,6705.66,3700],["2021-07-30",6779.35,6779.35,6631.97,6631.97,12400],["2021-08-02",6189.84,6263.53,6189.84,6263.53,200],["2021-08-03",6263.53,6263.53,6189.84,6189.84,900],["2021-08-04",6263.53,6263.53,6263.53,6263.53,500],["2021-08-05",6263.53,6558.28,6263.53,6558.28,5200],["2021-08-06",6631.97,6631.97,6558.28,6558.28,400],["2021-08-09",6116.15,6410.91,6116.15,6410.91,2700],["2021-08-10",6631.97,7000.41,6631.97,7000.41,33000],["2021-08-11",7589.92,7663.61,7442.55,7442.55,22700],["2021-08-12",7663.61,7663.61,6853.04,7000.41,2200],["2021-08-13",6484.59,6484.59,6484.59,6484.59,1700],["2021-08-16",6558.28,7074.1,6558.28,7074.1,12300],["2021-08-17",7074.1,7074.1,6779.35,6779.35,1500],["2021-08-18",6779.35,7000.41,6779.35,7000.41,2900],["2021-08-19",6853.04,7074.1,6853.04,7074.1,24400],["2021-08-20",7295.17,7295.17,6484.59,7074.1,6700],["2021-08-23",6484.59,6853.04,6484.59,6779.35,2700],["2021-08-24",6189.84,6926.73,6189.84,6926.73,1800],["2021-08-25",7000.41,7589.92,7000.41,7589.92,50700],["2021-08-26",7516.23,8105.74,7516.23,7737.3,24000],["2021-08-27",7810.99,7810.99,7810.99,7810.99,100],["2021-08-30",7958.37,7958.37,7074.1,7663.61,31800],["2021-08-31",7663.61,7737.3,7221.48,7368.86,22500],["2021-09-01",7737.3,8105.74,7516.23,8105.74,92508],["2021-09-06",8253.12,8916.32,8105.74,8916.32,29800],["2021-09-07",9432.14,9800.58,9432.14,9653.2,49200],["2021-09-08",9505.83,9505.83,8695.25,8695.25,54700],["2021-09-09",8842.63,8916.32,8842.63,8842.63,14800],["2021-09-10",8916.32,9726.89,8916.32,9211.07,41000],["2021-09-13",9653.2,10095.33,9653.2,10095.33,54100],["2021-09-14",10095.33,11053.29,10095.33,11053.29,26700],["2021-09-15",12158.61,12158.61,11790.17,12158.61,59600],["2021-09-16",12895.5,13337.63,12158.61,13263.94,138300],["2021-09-17",13632.39,14442.96,11937.55,12527.06,126500],["2021-09-20",12527.06,12527.06,11274.35,11569.11,40200],["2021-09-21",11053.29,12674.43,10463.78,12674.43,95000],["2021-09-22",12674.43,13632.39,12527.06,13042.88,63000],["2021-09-23",13042.88,13190.25,11937.55,12527.06,22300],["2021-09-24",11569.11,12895.5,11274.35,12453.37,67000],["2021-09-27",11421.73,12379.68,11348.04,11348.04,36200],["2021-09-28",11348.04,12453.37,10684.84,12453.37,57400],["2021-09-29",12453.37,13263.94,12305.99,12674.43,57500],["2021-09-30",12674.43,12895.5,12084.93,12305.99,37400],["2021-10-01",12305.99,12674.43,11863.86,12379.68,41800],["2021-10-04",12379.68,13558.7,12379.68,13558.7,244500],["2021-10-05",14811.4,14885.09,13263.94,14000.83,147700],["2021-10-06",14000.83,14369.27,12895.5,14295.58,71000],["2021-10-07",13927.14,13927.14,13116.57,13190.25,105400],["2021-10-08",13190.25,13337.63,12600.75,12674.43,68100],["2021-10-11",12674.43,13190.25,12379.68,12453.37,75200],["2021-10-12",12527.06,13042.88,12453.37,12453.37,53700],["2021-10-13",12453.37,12453.37,11937.55,12453.37,65500],["2021-10-14",12453.37,12895.5,11790.17,12453.37,49100],["2021-10-15",12453.37,12748.12,12158.61,12674.43,40000],["2021-10-18",12674.43,12674.43,12084.93,12158.61,26200],["2021-10-19",12158.61,12158.61,11790.17,11937.55,19300],["2021-10-20",11790.17,11790.17,11274.35,11274.35,35700],["2021-10-21",11348.04,11348.04,10537.47,10684.84,47200],["2021-10-22",10611.15,11716.48,10242.71,11716.48,43300],["2021-10-25",12011.24,12011.24,11053.29,11126.97,37800],["2021-10-26",10390.09,11053.29,10390.09,10832.22,33000],["2021-10-27",10832.22,10979.6,10611.15,10979.6,25600],["2021-10-28",10979.6,10979.6,10684.84,10905.91,18700],["2021-10-29",11053.29,11126.97,10832.22,10832.22,19300],["2021-11-01",10905.91,10905.91,10537.47,10537.47,23000],["2021-11-02",10537.47,10537.47,9579.51,10169.02,85700],["2021-11-03",9874.27,10169.02,9874.27,9874.27,62100],["2021-11-04",9874.27,10758.53,9874.27,10316.4,21600],["2021-11-05",10242.71,10316.4,9947.96,10169.02,14372],["2021-11-08",10242.71,10242.71,9947.96,10021.65,29900],["2021-11-09",10169.02,10242.71,10021.65,10242.71,49400],["2021-11-10",10242.71,10611.15,10242.71,10463.78,31000],["2021-11-11",10463.78,11421.73,10316.4,11421.73,150200],["2021-11-12",11716.48,12084.93,11348.04,11421.73,75200],["2021-11-15",11495.42,12011.24,11053.29,11053.29,71200],["2021-11-16",11126.97,11126.97,10316.4,10537.47,71600],["2021-11-17",10316.4,10832.22,10316.4,10832.22,25300],["2021-11-18",10832.22,10905.91,10832.22,10905.91,46500],["2021-11-19",10905.91,10905.91,10390.09,10390.09,31500],["2021-11-22",10390.09,10390.09,9800.58,9874.27,21900],["2021-11-23",9800.58,10537.47,9579.51,10537.47,28200],["2021-11-24",10537.47,10537.47,10095.33,10169.02,8400],["2021-11-25",9579.51,10095.33,9579.51,9947.96,7600],["2021-11-26",9947.96,10021.65,9947.96,9947.96,28000],["2021-11-29",9579.51,10169.02,9432.14,9947.96,24000],["2021-11-30",9947.96,10169.02,9800.58,9800.58,14100],["2021-12-01",9579.51,9800.58,9579.51,9800.58,6000],["2021-12-02",9874.27,9874.27,9726.89,9800.58,6400],["2021-12-03",9800.58,9800.58,9579.51,9653.2,4300],["2021-12-06",9653.2,9653.2,9211.07,9211.07,9900],["2021-12-07",9211.07,9358.45,9137.38,9284.76,4800],["2021-12-08",9137.38,9579.51,8842.63,8842.63,5700],["2021-12-09",9432.14,9432.14,9063.69,9137.38,5700],["2021-12-10",9211.07,9579.51,9063.69,9063.69,8100],["2021-12-13",9063.69,9063.69,8990.01,9063.69,12400],["2021-12-14",8916.32,9063.69,8842.63,8842.63,16100],["2021-12-15",8842.63,9137.38,8842.63,8916.32,10600],["2021-12-16",9211.07,9284.76,9063.69,9137.38,9200],["2021-12-17",9211.07,9211.07,8990.01,9137.38,1400],["2021-12-20",8842.63,8916.32,8842.63,8916.32,4200],["2021-12-21",8916.32,9211.07,8842.63,9063.69,5800],["2021-12-22",9063.69,9063.69,8842.63,8916.32,3600],["2021-12-23",8768.94,8768.94,8621.56,8695.25,6400],["2021-12-24",8474.19,8474.19,8400.5,8474.19,9200],["2021-12-27",8474.19,8474.19,8474.19,8474.19,8300],["2021-12-28",8179.43,8326.81,8105.74,8179.43,16500],["2021-12-29",8474.19,8990.01,8105.74,8990.01,30900],["2021-12-30",9874.27,9874.27,9432.14,9874.27,34000],["2021-12-31",10316.4,10684.84,9579.51,9579.51,25900],["2022-01-04",9358.45,9358.45,8916.32,8916.32,23600],["2022-01-05",8916.32,9211.07,8842.63,9137.38,16200],["2022-01-06",9137.38,9211.07,9063.69,9063.69,4700],["2022-01-07",9063.69,9284.76,8990.01,9137.38,19100],["2022-01-10",9137.38,9211.07,8990.01,8990.01,17000],["2022-01-11",8916.32,8990.01,8916.32,8990.01,10900],["2022-01-12",8916.32,8916.32,8547.87,8768.94,4200],["2022-01-13",8916.32,9137.38,8474.19,8474.19,8800],["2022-01-14",8474.19,8916.32,8474.19,8916.32,3700],["2022-01-17",8916.32,8916.32,8695.25,8695.25,1100],["2022-01-18",8621.56,8621.56,8032.05,8105.74,14700],["2022-01-19",8032.05,8400.5,8032.05,8400.5,4200],["2022-01-20",8105.74,8768.94,8105.74,8768.94,3100],["2022-01-21",8179.43,9063.69,8105.74,8474.19,59700],["2022-01-24",8842.63,8842.63,8547.87,8547.87,1000],["2022-01-25",8400.5,8400.5,8400.5,8400.5,200],["2022-01-26",8179.43,8400.5,8179.43,8179.43,5800],["2022-01-27",8105.74,8105.74,7884.68,7958.37,6800],["2022-01-28",7958.37,7958.37,7884.68,7958.37,6300],["2022-02-07",8105.74,8695.25,8105.74,8621.56,1000],["2022-02-08",8621.56,8621.56,8621.56,8621.56,0],["2022-02-09",8547.87,8842.63,8547.87,8842.63,2200],["2022-02-10",8547.87,8695.25,8547.87,8695.25,1600],["2022-02-11",8695.25,9505.83,8695.25,9505.83,47700],["2022-02-14",9505.83,10390.09,9432.14,9505.83,32600],["2022-02-15",9432.14,10095.33,9358.45,9800.58,3800],["2022-02-16",9432.14,9800.58,9063.69,9653.2,33500],["2022-02-17",8842.63,9653.2,8842.63,9579.51,2300],["2022-02-18",9137.38,9579.51,9137.38,9579.51,700],["2022-02-21",9284.76,9505.83,9284.76,9358.45,20700],["2022-02-22",9432.14,9800.58,9137.38,9137.38,2000],["2022-02-23",9505.83,9874.27,9211.07,9653.2,53500],["2022-02-24",9947.96,10095.33,9505.83,9726.89,37800],["2022-02-25",9726.89,10242.71,9726.89,9874.27,22500],["2022-02-28",10242.71,10832.22,10242.71,10832.22,121300],["2022-03-01",11863.86,11863.86,11421.73,11863.86,160900],["2022-03-02",13042.88,13042.88,12011.24,12748.12,122600],["2022-03-03",13263.94,14000.83,12748.12,14000.83,175500],["2022-03-04",14221.89,15106.16,13411.32,13485.01,239700],["2022-03-07",13632.39,14811.4,13558.7,14811.4,148100],["2022-03-08",15032.47,15032.47,13779.76,13779.76,127300],["2022-03-09",13779.76,14737.71,12453.37,14000.83,124700],["2022-03-10",14000.83,14000.83,13042.88,13558.7,80900],["2022-03-11",13558.7,13558.7,12232.3,12379.68,81300],["2022-03-14",11274.35,12527.06,11200.66,12379.68,97300],["2022-03-15",11790.17,12379.68,11274.35,12379.68,29000],["2022-03-16",12379.68,12527.06,11863.86,12158.61,40600],["2022-03-17",12158.61,12379.68,11053.29,11937.55,79100],["2022-03-18",11790.17,12158.61,11126.97,11790.17,41600],["2022-03-21",11716.48,11716.48,11274.35,11421.73,32200],["2022-03-22",11495.42,12527.06,11274.35,12527.06,93600],["2022-03-23",13116.57,13116.57,12011.24,12158.61,16400],["2022-03-24",12084.93,12084.93,11569.11,11790.17,35800],["2022-03-25",11790.17,11790.17,11348.04,11495.42,36500],["2022-03-28",11348.04,11790.17,11053.29,11569.11,28700],["2022-03-29",11053.29,11421.73,10905.91,11274.35,54800],["2022-03-30",11274.35,11642.79,10169.02,10684.84,36000],["2022-03-31",11053.29,11200.66,10611.15,10758.53,28800],["2022-04-01",10979.6,10979.6,10316.4,10611.15,30200],["2022-04-04",10611.15,10905.91,10611.15,10758.53,27300],["2022-04-05",10758.53,11053.29,10611.15,10684.84,11300],["2022-04-06",10979.6,11716.48,10979.6,11716.48,117900],["2022-04-07",12453.37,12453.37,11126.97,11495.42,40800],["2022-04-08",11495.42,11495.42,10905.91,11274.35,9800],["2022-04-12",10905.91,10905.91,10316.4,10390.09,32600],["2022-04-13",10390.09,10684.84,9358.45,10684.84,14100],["2022-04-14",10832.22,11053.29,10832.22,10905.91,6600],["2022-04-15",10611.15,10611.15,10169.02,10316.4,11900],["2022-04-18",9653.2,10242.71,9358.45,9432.14,27100],["2022-04-19",9579.51,9874.27,9505.83,9505.83,13000],["2022-04-20",9579.51,9579.51,8990.01,9211.07,13400],["2022-04-21",9211.07,9211.07,8474.19,8990.01,9600],["2022-04-22",8990.01,9505.83,8842.63,8990.01,14600],["2022-04-25",8695.25,9211.07,8400.5,8400.5,3800],["2022-04-26",7958.37,8400.5,7958.37,8400.5,9020],["2022-04-27",8400.5,9137.38,7737.3,8842.63,3500],["2022-04-28",8842.63,9579.51,8842.63,9432.14,7600],["2022-04-29",9432.14,9579.51,9137.38,9137.38,2300],["2022-05-04",9211.07,9579.51,9137.38,9137.38,13200],["2022-05-05",9358.45,9432.14,8990.01,8990.01,7600],["2022-05-06",8695.25,9211.07,8695.25,9063.69,1300],["2022-05-09",9137.38,9137.38,8179.43,8768.94,17200],["2022-05-10",7958.37,8768.94,7958.37,8768.94,1200],["2022-05-11",8990.01,8990.01,8032.05,8916.32,8300],["2022-05-12",8253.12,8474.19,8032.05,8032.05,22200],["2022-05-13",8032.05,8768.94,7516.23,7958.37,7500],["2022-05-16",8474.19,8474.19,7737.3,7958.37,2200],["2022-05-17",7958.37,8253.12,7810.99,8253.12,9400],["2022-05-18",8842.63,8842.63,7884.68,8253.12,2000],["2022-05-19",8105.74,8621.56,7958.37,8253.12,2800],["2022-05-20",7884.68,8474.19,7663.61,8253.12,8900],["2022-05-23",8621.56,8621.56,8105.74,8105.74,10200],["2022-05-24",8253.12,8253.12,7958.37,7958.37,13400],["2022-05-25",7958.37,8253.12,7958.37,8253.12,13400],["2022-05-26",8253.12,8990.01,8253.12,8768.94,19200],["2022-05-27",8547.87,8842.63,8474.19,8842.63,5200],["2022-05-30",8842.63,8842.63,8400.5,8768.94,10200],["2022-05-31",8474.19,8621.56,8253.12,8621.56,21300],["2022-06-01",8842.63,9432.14,8842.63,9432.14,49100],["2022-06-02",9579.51,9874.27,9505.83,9505.83,26200],["2022-06-03",8842.63,9432.14,8695.25,9063.69,10300],["2022-06-06",8695.25,9579.51,8695.25,9063.69,13600],["2022-06-07",8990.01,9063.69,8768.94,8990.01,21800],["2022-06-08",9137.38,9211.07,8990.01,9063.69,20400],["2022-06-09",9211.07,9211.07,8695.25,9063.69,47400],["2022-06-10",8842.63,9432.14,8842.63,9211.07,39800],["2022-06-13",9211.07,9211.07,8400.5,8621.56,11300],["2022-06-14",8105.74,8621.56,7810.99,8547.87,22000],["2022-06-15",8474.19,8842.63,7737.3,8768.94,15700],["2022-06-16",8695.25,8768.94,8474.19,8695.25,10000],["2022-06-17",8105.74,8400.5,7884.68,8400.5,10900],["2022-06-20",8400.5,8400.5,7663.61,7663.61,3000],["2022-06-21",7737.3,7958.37,7737.3,7810.99,12300],["2022-06-22",7663.61,8032.05,7663.61,8032.05,5100],["2022-06-23",7516.23,8253.12,7516.23,8253.12,2400],["2022-06-24",8105.74,8105.74,7884.68,8105.74,4800],["2022-06-27",8105.74,8474.19,8105.74,8474.19,3000],["2022-06-28",8400.5,9063.69,8326.81,8621.56,14800],["2022-06-29",8916.32,8916.32,8916.32,8916.32,100],["2022-06-30",8842.63,9063.69,8842.63,8990.01,15800],["2022-07-01",8990.01,8990.01,8990.01,8990.01,0],["2022-07-04",8105.74,8990.01,8105.74,8842.63,4100],["2022-07-05",8400.5,8768.94,8105.74,8768.94,1200],["2022-07-06",8105.74,8768.94,8032.05,8547.87,2900],["2022-07-07",7884.68,8474.19,7810.99,8179.43,4200],["2022-07-08",8253.12,8326.81,8253.12,8253.12,4200],["2022-07-11",8253.12,8474.19,8253.12,8253.12,5300],["2022-07-12",8326.81,8474.19,7589.92,8400.5,12000],["2022-07-13",8474.19,8474.19,8253.12,8474.19,8000],["2022-07-14",8105.74,9063.69,8105.74,8990.01,44500],["2022-07-15",8990.01,9211.07,8474.19,8842.63,22300],["2022-07-18",8920.2,8920.2,8765.06,8765.06,300],["2022-07-19",8532.36,8609.93,8222.09,8609.93,6000],["2022-07-20",8609.93,8765.06,8609.93,8687.49,14200],["2022-07-21",8765.06,8842.63,8765.06,8765.06,2300],["2022-07-22",8765.06,8765.06,8532.36,8765.06,400],["2022-07-25",8765.06,8765.06,8765.06,8765.06,0],["2022-07-26",8454.79,8454.79,8377.23,8454.79,11500],["2022-07-27",8454.79,8609.93,8377.23,8609.93,6600],["2022-07-28",8687.49,8687.49,8454.79,8687.49,3700],["2022-07-29",8609.93,8687.49,8377.23,8377.23,6000],["2022-08-01",8377.23,8454.79,8377.23,8454.79,9300],["2022-08-02",8454.79,8609.93,8454.79,8532.36,700],["2022-08-03",8377.23,8532.36,8377.23,8532.36,6200],["2022-08-04",8454.79,8609.93,8454.79,8532.36,21200],["2022-08-05",8377.23,8532.36,8377.23,8532.36,1600],["2022-08-08",8377.23,8532.36,8377.23,8377.23,1800],["2022-08-09",8687.49,8765.06,8532.36,8687.49,17500],["2022-08-10",8532.36,8532.36,8532.36,8532.36,900],["2022-08-11",8454.79,8842.63,8377.23,8454.79,16000],["2022-08-12",8299.66,8609.93,8222.09,8454.79,3400],["2022-08-15",8687.49,8765.06,8609.93,8765.06,20800],["2022-08-16",8765.06,8765.06,8454.79,8687.49,9300],["2022-08-17",8687.49,8687.49,8532.36,8687.49,2400],["2022-08-18",8377.23,8687.49,8377.23,8687.49,1400],["2022-08-19",8377.23,8687.49,8377.23,8687.49,500],["2022-08-22",8687.49,8687.49,8454.79,8532.36,6700],["2022-08-23",8532.36,8842.63,8454.79,8842.63,45900],["2022-08-24",8842.63,8842.63,8842.63,8842.63,200],["2022-08-25",8842.63,8842.63,8765.06,8842.63,4200],["2022-08-26",8920.2,8997.76,8765.06,8920.2,18600],["2022-08-29",8920.2,8920.2,8609.93,8842.63,900],["2022-08-30",8609.93,8920.2,8609.93,8920.2,10300],["2022-08-31",8765.06,8997.76,8765.06,8997.76,27700],["2022-09-05",9851.0,9851.0,8765.06,9152.9,12600],["2022-09-06",9152.9,9773.43,9152.9,9230.46,7100],["2022-09-07",9308.03,9308.03,8842.63,8842.63,12400],["2022-09-08",8920.2,9075.33,8842.63,9075.33,1600],["2022-09-09",9075.33,9230.46,8920.2,9230.46,8600],["2022-09-12",9308.03,9308.03,8842.63,8997.76,11000],["2022-09-13",8997.76,9230.46,8920.2,9230.46,11500],["2022-09-14",8842.63,9230.46,8842.63,9230.46,2400],["2022-09-15",8920.2,9075.33,8920.2,8997.76,2300],["2022-09-16",8920.2,8920.2,8842.63,8842.63,6900],["2022-09-19",8765.06,8765.06,8532.36,8532.36,6900],["2022-09-20",8532.36,8842.63,8532.36,8842.63,1500],["2022-09-21",8532.36,8765.06,8532.36,8765.06,700],["2022-09-22",8765.06,8765.06,8765.06,8765.06,0],["2022-09-23",8532.36,8765.06,8532.36,8765.06,300],["2022-09-26",8222.09,8532.36,7989.39,8454.79,12200],["2022-09-27",8687.49,8687.49,8687.49,8687.49,300],["2022-09-28",8377.23,8454.79,8377.23,8377.23,3300],["2022-09-29",8609.93,8609.93,8609.93,8609.93,300],["2022-09-30",8454.79,8454.79,8454.79,8454.79,300],["2022-10-03",7834.26,7834.26,7834.26,7834.26,100],["2022-10-04",7291.29,8377.23,7291.29,8377.23,400],["2022-10-05",8377.23,8377.23,8377.23,8377.23,0],["2022-10-06",7911.83,8144.53,7834.26,8066.96,2200],["2022-10-07",7756.69,7756.69,7291.29,7679.12,1800],["2022-10-10",7679.12,7679.12,7679.12,7679.12,0],["2022-10-11",6981.02,7834.26,6981.02,6981.02,1400],["2022-10-12",6360.49,6748.32,6282.92,6282.92,25500],["2022-10-13",6282.92,6438.05,6282.92,6438.05,12300],["2022-10-14",6748.32,6748.32,6748.32,6748.32,100],["2022-10-17",6205.35,6593.19,6127.79,6593.19,2800],["2022-10-18",6593.19,6981.02,6593.19,6825.89,4200],["2022-10-19",6670.75,6825.89,6515.62,6825.89,1200],["2022-10-20",6903.46,7291.29,6515.62,7136.16,17700],["2022-10-21",6593.19,6593.19,6515.62,6515.62,2500],["2022-10-24",6515.62,6515.62,5895.09,6127.79,22500],["2022-10-25",5662.38,6050.22,5662.38,6050.22,1000],["2022-10-26",5584.82,5972.65,5584.82,5895.09,3400],["2022-10-27",5895.09,6127.79,5507.25,5895.09,18300],["2022-10-28",6127.79,6127.79,6127.79,6127.79,100],["2022-10-31",6050.22,6050.22,6050.22,6050.22,300],["2022-11-01",6127.79,6205.35,6127.79,6127.79,400],["2022-11-02",6127.79,6127.79,6127.79,6127.79,0],["2022-11-03",5584.82,6050.22,5584.82,6050.22,600],["2022-11-04",5584.82,6050.22,5507.25,6050.22,2800],["2022-11-07",6050.22,6050.22,5507.25,5972.65,11300],["2022-11-08",5972.65,5972.65,5972.65,5972.65,0],["2022-11-09",5895.09,5895.09,5895.09,5895.09,100],["2022-11-10",5895.09,5895.09,5352.12,5352.12,3200],["2022-11-11",4964.28,5507.25,4964.28,5507.25,700],["2022-11-14",5041.85,5274.55,5041.85,5274.55,1200],["2022-11-15",4809.15,4809.15,4809.15,4809.15,1300],["2022-11-16",4343.75,5119.42,4343.75,5041.85,21900],["2022-11-17",5119.42,5196.98,4809.15,5196.98,9800],["2022-11-18",5041.85,5041.85,4731.58,4809.15,8500],["2022-11-21",5041.85,5196.98,5041.85,5196.98,4800],["2022-11-22",5274.55,5274.55,5196.98,5196.98,4700],["2022-11-23",5352.12,5352.12,4886.72,4886.72,1400],["2022-11-24",4731.58,5041.85,4654.02,4809.15,2900],["2022-11-25",4809.15,5041.85,4809.15,4809.15,500],["2022-11-28",4886.72,5274.55,4886.72,5274.55,8600],["2022-11-29",5274.55,5507.25,5119.42,5507.25,2700],["2022-11-30",5119.42,5739.95,5119.42,5507.25,800],["2022-12-01",5429.68,5662.38,5274.55,5662.38,4400],["2022-12-02",5274.55,5429.68,5274.55,5429.68,1100],["2022-12-05",5429.68,5507.25,5429.68,5507.25,5100],["2022-12-06",5196.98,5507.25,5196.98,5507.25,200],["2022-12-07",5196.98,5196.98,4964.28,5041.85,9000],["2022-12-08",5119.42,5274.55,5119.42,5274.55,5000],["2022-12-09",5119.42,5119.42,5119.42,5119.42,500],["2022-12-12",5041.85,5119.42,4964.28,5119.42,3600],["2022-12-13",5119.42,5119.42,5041.85,5041.85,1700],["2022-12-14",5041.85,5274.55,5041.85,5119.42,3200],["2022-12-15",5119.42,5274.55,5041.85,5274.55,3000],["2022-12-16",5352.12,5662.38,5352.12,5662.38,4800],["2022-12-19",5274.55,5895.09,5274.55,5895.09,5300],["2022-12-20",5352.12,5352.12,5352.12,5352.12,2700],["2022-12-21",5352.12,5352.12,4886.72,5352.12,1000],["2022-12-22",5352.12,5429.68,5119.42,5429.68,5200],["2022-12-23",5507.25,5507.25,4886.72,5507.25,15300],["2022-12-26",4964.28,5429.68,4964.28,5429.68,6500],["2022-12-27",4964.28,5352.12,4964.28,5352.12,12200],["2022-12-28",5196.98,5352.12,5196.98,5352.12,1300],["2022-12-29",5352.12,5352.12,5352.12,5352.12,5000],["2022-12-30",5429.68,5429.68,5429.68,5429.68,100],["2023-01-03",5507.25,5507.25,5119.42,5507.25,5300],["2023-01-04",5274.55,5429.68,5274.55,5429.68,3100],["2023-01-05",5507.25,5507.25,5274.55,5352.12,3400],["2023-01-06",5507.25,5507.25,5274.55,5274.55,2700],["2023-01-09",5274.55,5507.25,5274.55,5429.68,2900],["2023-01-10",5274.55,5507.25,5274.55,5507.25,3900],["2023-01-11",5507.25,5584.82,5429.68,5584.82,12500],["2023-01-12",5429.68,5739.95,5429.68,5739.95,13800],["2023-01-13",5662.38,5739.95,5507.25,5739.95,27500],["2023-01-16",5584.82,5817.52,5584.82,5817.52,1300],["2023-01-17",5584.82,5895.09,5584.82,5895.09,23100],["2023-01-18",5895.09,6205.35,5895.09,5972.65,18700],["2023-01-19",6360.49,6515.62,6360.49,6515.62,16600],["2023-01-27",7136.16,7136.16,7136.16,7136.16,4900],["2023-01-30",7834.26,7834.26,7834.26,7834.26,8600],["2023-01-31",8609.93,8609.93,8609.93,8609.93,17700],["2023-02-01",9463.16,9463.16,9385.6,9463.16,262800],["2023-02-02",10083.7,10161.27,8765.06,10161.27,115300],["2023-02-03",10936.94,10936.94,9463.16,9695.86,75000],["2023-02-06",9695.86,9851.0,9308.03,9463.16,61300],["2023-02-07",9540.73,9773.43,9230.46,9618.3,72100],["2023-02-08",9618.3,10549.1,9463.16,10549.1,205100],["2023-02-09",10859.37,11557.47,10859.37,11247.2,135800],["2023-02-10",10781.8,10781.8,10161.27,10161.27,110500],["2023-02-13",10006.13,10549.1,9773.43,10549.1,51600],["2023-02-14",10936.94,11169.64,10238.83,10626.67,23100],["2023-02-15",10626.67,10626.67,10238.83,10393.97,32700],["2023-02-16",10238.83,10859.37,10161.27,10471.53,53300],["2023-02-17",10393.97,10781.8,10238.83,10471.53,34300],["2023-02-20",10471.53,11014.5,10316.4,10471.53,40000],["2023-02-21",10549.1,10704.23,10316.4,10549.1,35600],["2023-02-22",10393.97,11092.07,10393.97,10626.67,58900],["2023-02-23",10781.8,10781.8,10316.4,10316.4,30100],["2023-02-24",10393.97,10393.97,10083.7,10083.7,30300],["2023-02-27",10006.13,10238.83,9928.57,10238.83,25200],["2023-02-28",10083.7,10083.7,9851.0,9928.57,11900],["2023-03-01",9851.0,10006.13,9695.86,10006.13,19300],["2023-03-02",10006.13,10083.7,9773.43,10083.7,29300],["2023-03-03",10083.7,10083.7,9928.57,9928.57,16100],["2023-03-06",9928.57,10083.7,9928.57,10006.13,24300],["2023-03-07",9928.57,10083.7,9928.57,10006.13,40800],["2023-03-08",10006.13,10083.7,10006.13,10006.13,7900],["2023-03-09",10083.7,10238.83,9928.57,10083.7,18700],["2023-03-10",10006.13,10006.13,9928.57,9928.57,7300],["2023-03-13",9773.43,9928.57,9773.43,9851.0,10400],["2023-03-14",9928.57,9928.57,9695.86,9695.86,7400],["2023-03-15",9851.0,9928.57,9695.86,9773.43,18200],["2023-03-16",9851.0,9851.0,9695.86,9695.86,3600],["2023-03-17",9773.43,9773.43,9695.86,9773.43,12100],["2023-03-20",9618.3,9618.3,9308.03,9385.6,19500],["2023-03-21",9385.6,9463.16,9385.6,9463.16,200],["2023-03-22",9308.03,9385.6,9230.46,9385.6,4100],["2023-03-23",9618.3,9695.86,9308.03,9385.6,700],["2023-03-24",9618.3,10316.4,9618.3,10316.4,32700],["2023-03-27",10393.97,11247.2,10393.97,10626.67,34900],["2023-03-28",10781.8,10781.8,10161.27,10161.27,10900],["2023-03-29",10471.53,10471.53,10161.27,10393.97,10300],["2023-03-30",10393.97,10393.97,10006.13,10083.7,10700],["2023-03-31",10083.7,10316.4,9928.57,10316.4,5100],["2023-04-03",10161.27,10161.27,9851.0,10161.27,16600],["2023-04-04",10161.27,10316.4,10006.13,10238.83,18400],["2023-04-05",10238.83,10238.83,10083.7,10238.83,19800],["2023-04-06",10238.83,10549.1,10083.7,10238.83,18600],["2023-04-07",10161.27,10238.83,9540.73,10083.7,19600],["2023-04-10",10083.7,10238.83,10006.13,10083.7,19400],["2023-04-11",10083.7,10083.7,9851.0,10006.13,9700],["2023-04-12",9773.43,10238.83,9618.3,10006.13,40500],["2023-04-13",10006.13,10006.13,9928.57,9928.57,6700],["2023-04-14",9928.57,9928.57,9851.0,9928.57,13100],["2023-04-17",10083.7,10083.7,9851.0,9928.57,12200],["2023-04-18",9928.57,10083.7,9851.0,10006.13,15700],["2023-04-19",10006.13,10626.67,10006.13,10161.27,41200],["2023-04-20",10083.7,10626.67,10006.13,10549.1,12400],["2023-04-21",10859.37,10859.37,9695.86,9928.57,56900],["2023-04-24",9928.57,10006.13,9851.0,9928.57,8600],["2023-04-25",9928.57,9928.57,9695.86,9695.86,24100],["2023-04-26",9695.86,9695.86,9540.73,9695.86,7400],["2023-04-27",9695.86,9773.43,9385.6,9463.16,33700],["2023-04-28",9540.73,9695.86,9308.03,9695.86,13200],["2023-05-04",9463.16,9695.86,9385.6,9695.86,3300],["2023-05-05",9695.86,9695.86,9308.03,9385.6,19600],["2023-05-08",9385.6,9385.6,9308.03,9308.03,7200],["2023-05-09",9463.16,9463.16,9308.03,9308.03,6200],["2023-05-10",9308.03,9385.6,9308.03,9308.03,11000],["2023-05-11",9308.03,9463.16,9308.03,9385.6,9900],["2023-05-12",9463.16,9695.86,9463.16,9618.3,18900],["2023-05-15",9463.16,9540.73,9308.03,9385.6,25400],["2023-05-16",9385.6,9463.16,9308.03,9463.16,2700],["2023-05-17",9463.16,9463.16,9308.03,9385.6,10500],["2023-05-18",9463.16,9463.16,9230.46,9308.03,11600],["2023-05-19",9385.6,9773.43,9385.6,9695.86,51800],["2023-05-22",9695.86,9851.0,9695.86,9851.0,38800],["2023-05-23",9851.0,10083.7,9618.3,9773.43,14500],["2023-05-24",9695.86,9695.86,9540.73,9540.73,4900],["2023-05-25",9540.73,9695.86,9540.73,9695.86,2900],["2023-05-26",9773.43,9851.0,9618.3,9618.3,3400],["2023-05-29",9618.3,9618.3,9308.03,9618.3,33100],["2023-05-30",9695.86,9695.86,9308.03,9463.16,18100],["2023-05-31",9540.73,9773.43,9463.16,9618.3,40600],["2023-06-01",9540.73,9695.86,9463.16,9463.16,4400],["2023-06-02",9540.73,9618.3,9463.16,9463.16,62100],["2023-06-05",9618.3,10006.13,9618.3,10006.13,64300],["2023-06-06",10006.13,10006.13,9695.86,9773.43,15900],["2023-06-07",9851.0,9851.0,9540.73,9695.86,32400],["2023-06-08",9695.86,9695.86,9540.73,9540.73,18900],["2023-06-09",9695.86,9695.86,9540.73,9618.3,43500],["2023-06-12",9773.43,9928.57,9695.86,9695.86,30900],["2023-06-13",9773.43,10006.13,9773.43,9928.57,35100],["2023-06-14",9928.57,9928.57,9385.6,9695.86,39600],["2023-06-15",9695.86,9695.86,9618.3,9695.86,10400],["2023-06-16",9695.86,9773.43,9540.73,9695.86,24600],["2023-06-19",9851.0,9851.0,9463.16,9463.16,23000],["2023-06-20",9463.16,9540.73,9463.16,9540.73,15100],["2023-06-21",9618.3,9618.3,9385.6,9540.73,16000],["2023-06-22",9540.73,9540.73,9463.16,9540.73,4600],["2023-06-23",9618.3,9618.3,9540.73,9618.3,2300],["2023-06-26",9618.3,9618.3,9463.16,9540.73,10100],["2023-06-27",9618.3,9618.3,9540.73,9618.3,7200],["2023-06-28",9618.3,9695.86,9540.73,9618.3,15900],["2023-06-29",9540.73,9540.73,9463.16,9540.73,5900],["2023-06-30",9463.16,9540.73,9385.6,9540.73,16700],["2023-07-03",8920.2,9540.73,8920.2,9463.16,7100],["2023-07-04",9463.16,9540.73,9385.6,9540.73,4900],["2023-07-05",9618.3,9695.86,9540.73,9618.3,38500],["2023-07-06",9540.73,9618.3,9463.16,9618.3,9300],["2023-07-07",9463.16,9618.3,9463.16,9618.3,17000],["2023-07-10",9695.86,9773.43,9618.3,9773.43,36000],["2023-07-11",9773.43,9851.0,9695.86,9773.43,37000],["2023-07-12",9773.43,9851.0,9773.43,9851.0,20900],["2023-07-13",9851.0,10006.13,9851.0,10006.13,37300],["2023-07-14",9928.57,10006.13,9851.0,10006.13,24900],["2023-07-17",9928.57,10006.13,9773.43,9928.57,63500],["2023-07-18",10256.78,10256.78,9928.57,9928.57,24200],["2023-07-19",9928.57,10585.0,9846.51,10420.89,113200],["2023-07-20",10585.0,10831.16,10420.89,10749.11,60100],["2023-07-21",10831.16,10831.16,10092.67,10174.73,69500],["2023-07-24",10174.73,10174.73,10010.62,10010.62,53200],["2023-07-25",10010.62,10010.62,9846.51,9846.51,19300],["2023-07-26",10092.67,10092.67,9928.57,10010.62,19700],["2023-07-27",10010.62,10010.62,9764.46,10010.62,37600],["2023-07-28",9846.51,10010.62,9846.51,9928.57,17300],["2023-07-31",9928.57,10092.67,9928.57,10010.62,11400],["2023-08-01",9846.51,10010.62,9764.46,9928.57,19400],["2023-08-02",9846.51,9928.57,9846.51,9846.51,20400],["2023-08-03",9928.57,10010.62,9846.51,10010.62,16700],["2023-08-04",9928.57,9928.57,9764.46,9928.57,20600],["2023-08-07",9928.57,9928.57,9764.46,9928.57,40400],["2023-08-08",9928.57,9928.57,9928.57,9928.57,21500],["2023-08-09",9928.57,9928.57,9846.51,9928.57,27900],["2023-08-10",9928.57,10174.73,9928.57,10010.62,70900],["2023-08-11",10092.67,10092.67,9846.51,9846.51,53300],["2023-08-14",9846.51,9928.57,9846.51,9928.57,24200],["2023-08-15",9928.57,9928.57,9846.51,9928.57,11400],["2023-08-16",9846.51,9928.57,9846.51,9846.51,9400],["2023-08-17",9928.57,9928.57,9764.46,9764.46,18200],["2023-08-18",9764.46,9764.46,9272.13,9272.13,33800],["2023-08-21",9272.13,9272.13,9108.02,9272.13,8000],["2023-08-22",9190.08,9190.08,8533.64,9108.02,43700],["2023-08-23",8861.86,9272.13,8697.75,9190.08,11600],["2023-08-24",9354.19,9354.19,8943.91,9108.02,8900],["2023-08-25",9108.02,9108.02,8861.86,9108.02,8800],["2023-08-28",9190.08,9436.24,9108.02,9436.24,11000],["2023-08-29",9354.19,9436.24,9354.19,9436.24,2100],["2023-08-30",9272.13,9272.13,9190.08,9272.13,1900],["2023-08-31",9272.13,9272.13,9108.02,9272.13,9100],["2023-09-05",9190.08,9354.19,9190.08,9354.19,24900],["2023-09-06",9272.13,9436.24,9272.13,9436.24,4600],["2023-09-07",9436.24,9436.24,9272.13,9436.24,27000],["2023-09-08",9436.24,9436.24,9272.13,9354.19,65600],["2023-09-11",9354.19,9436.24,9354.19,9436.24,16600],["2023-09-12",9272.13,9436.24,9272.13,9436.24,10700],["2023-09-13",9354.19,9436.24,9272.13,9436.24,24600],["2023-09-14",9354.19,9436.24,9354.19,9436.24,18500],["2023-09-15",9272.13,9436.24,9190.08,9354.19,5900],["2023-09-18",9436.24,9436.24,9190.08,9436.24,12300],["2023-09-19",9354.19,9354.19,9272.13,9354.19,16200],["2023-09-20",9272.13,9354.19,9272.13,9354.19,3300],["2023-09-21",9354.19,9354.19,9272.13,9354.19,7200],["2023-09-22",9272.13,9354.19,9108.02,9354.19,21700],["2023-09-25",9354.19,9354.19,9025.97,9190.08,24100],["2023-09-26",9108.02,9108.02,8861.86,9025.97,14300],["2023-09-27",9025.97,9025.97,8779.81,9025.97,3800],["2023-09-28",8861.86,9025.97,8861.86,9025.97,2000],["2023-09-29",8943.91,9108.02,8943.91,9108.02,500],["2023-10-02",9025.97,9108.02,9025.97,9108.02,400],["2023-10-03",9025.97,9025.97,8697.75,8697.75,6400],["2023-10-04",8861.86,8943.91,8861.86,8943.91,1700],["2023-10-05",8861.86,9025.97,8861.86,9025.97,3100],["2023-10-06",9025.97,9108.02,8943.91,9025.97,2300],["2023-10-09",9025.97,9108.02,8943.91,9025.97,1600],["2023-10-10",9025.97,9025.97,8943.91,9025.97,4500],["2023-10-11",9025.97,9025.97,8943.91,9025.97,7600],["2023-10-12",8943.91,9025.97,8861.86,9025.97,11400],["2023-10-13",8943.91,9025.97,8861.86,9025.97,700],["2023-10-16",8943.91,9025.97,8943.91,9025.97,500],["2023-10-17",8943.91,9025.97,8943.91,8943.91,1700],["2023-10-18",8861.86,8861.86,8697.75,8779.81,5400],["2023-10-19",8779.81,8861.86,8697.75,8861.86,11500],["2023-10-20",8861.86,9190.08,8861.86,9190.08,18100],["2023-10-23",9190.08,9272.13,9025.97,9190.08,9300],["2023-10-24",9025.97,9108.02,8943.91,9108.02,4800],["2023-10-25",8943.91,9025.97,8943.91,9025.97,2900],["2023-10-26",8943.91,9025.97,8123.37,8123.37,24600],["2023-10-27",8287.48,8615.7,8205.43,8369.53,13600],["2023-10-30",8369.53,8533.64,8369.53,8533.64,18000],["2023-10-31",8451.59,8451.59,8287.48,8451.59,2200],["2023-11-01",8451.59,8451.59,8369.53,8451.59,2400],["2023-11-02",8533.64,8697.75,8287.48,8697.75,10600],["2023-11-03",8451.59,8615.7,8451.59,8615.7,3400],["2023-11-06",8615.7,8615.7,8533.64,8615.7,1300],["2023-11-07",8615.7,8615.7,8451.59,8615.7,4400],["2023-11-08",8615.7,8615.7,8615.7,8615.7,800],["2023-11-09",8615.7,8779.81,8533.64,8615.7,11200],["2023-11-10",8615.7,8697.75,8615.7,8697.75,1600],["2023-11-13",8697.75,8779.81,8615.7,8697.75,11700],["2023-11-14",8697.75,8697.75,8533.64,8697.75,9700],["2023-11-15",8697.75,8779.81,8697.75,8779.81,7400],["2023-11-16",8697.75,8779.81,8615.7,8779.81,9600],["2023-11-17",8697.75,8779.81,8615.7,8779.81,3300],["2023-11-20",8779.81,8779.81,8779.81,8779.81,0],["2023-11-21",8779.81,8779.81,8779.81,8779.81,0],["2023-11-22",8615.7,8697.75,8615.7,8697.75,5600],["2023-11-23",8697.75,8697.75,8615.7,8697.75,900],["2023-11-24",8615.7,8615.7,8533.64,8615.7,10800],["2023-11-27",8615.7,8615.7,8451.59,8615.7,9500],["2023-11-28",8533.64,8533.64,8287.48,8533.64,18600],["2023-11-29",8451.59,8533.64,8451.59,8533.64,9800],["2023-11-30",8533.64,8533.64,8451.59,8533.64,2300],["2023-12-01",8533.64,8533.64,8287.48,8533.64,23800],["2023-12-04",8533.64,8697.75,8533.64,8697.75,15400],["2023-12-05",8697.75,8697.75,8697.75,8697.75,2500],["2023-12-06",8697.75,9190.08,8697.75,9190.08,27400],["2023-12-07",8861.86,9025.97,8861.86,9025.97,8900],["2023-12-08",9025.97,9436.24,9025.97,9108.02,36500],["2023-12-11",9025.97,9272.13,8943.91,9025.97,4500],["2023-12-12",8943.91,9025.97,8861.86,8943.91,8600],["2023-12-13",8861.86,8943.91,8779.81,8861.86,14200],["2023-12-14",9025.97,9025.97,9025.97,9025.97,3200],["2023-12-15",9025.97,9025.97,9025.97,9025.97,0],["2023-12-18",8943.91,8943.91,8861.86,8943.91,6300],["2023-12-19",8943.91,8943.91,8779.81,8943.91,1400],["2023-12-20",8861.86,9025.97,8779.81,9025.97,7600],["2023-12-21",8943.91,9025.97,8943.91,9025.97,700],["2023-12-22",8861.86,9025.97,8861.86,9025.97,15500],["2023-12-25",9025.97,9190.08,8943.91,9108.02,3500],["2023-12-26",9108.02,9190.08,9108.02,9190.08,1000],["2023-12-27",9190.08,9436.24,9190.08,9272.13,5200],["2023-12-28",9108.02,9272.13,9108.02,9272.13,1500],["2023-12-29",9272.13,9354.19,9272.13,9354.19,2400],["2024-01-02",9190.08,9190.08,9190.08,9190.08,9700],["2024-01-03",9108.02,9190.08,9108.02,9190.08,3800],["2024-01-04",9190.08,9190.08,9108.02,9190.08,10400],["2024-01-05",9190.08,9272.13,9108.02,9190.08,9600],["2024-01-08",9190.08,9354.19,9108.02,9354.19,22100],["2024-01-09",9354.19,9436.24,9272.13,9354.19,11900],["2024-01-10",9436.24,9600.35,9354.19,9436.24,26600],["2024-01-11",9436.24,9436.24,9354.19,9436.24,4800],["2024-01-12",9354.19,9518.29,9272.13,9436.24,6800],["2024-01-15",9272.13,9436.24,9190.08,9354.19,14900],["2024-01-16",9190.08,9354.19,9190.08,9354.19,10900],["2024-01-17",9190.08,9272.13,9190.08,9272.13,7700],["2024-01-18",9190.08,9354.19,9190.08,9354.19,5100],["2024-01-19",9272.13,9354.19,9190.08,9354.19,15400],["2024-01-22",9190.08,9190.08,9025.97,9108.02,49700],["2024-01-23",9025.97,9025.97,8779.81,8943.91,39500],["2024-01-24",8861.86,8861.86,8779.81,8861.86,3400],["2024-01-25",8779.81,8943.91,8779.81,8861.86,45800],["2024-01-26",8861.86,8943.91,8779.81,8943.91,5400],["2024-01-29",8943.91,9025.97,8861.86,8943.91,26300],["2024-01-30",8943.91,8943.91,8943.91,8943.91,13200],["2024-01-31",9025.97,9025.97,8943.91,8943.91,61700],["2024-02-01",9108.02,9436.24,9108.02,9436.24,1400],["2024-02-02",9108.02,9190.08,9025.97,9108.02,69100],["2024-02-05",9108.02,9436.24,9108.02,9272.13,12800],["2024-02-06",9190.08,9272.13,9190.08,9272.13,300],["2024-02-07",9190.08,9272.13,9190.08,9190.08,4200],["2024-02-15",9108.02,9190.08,9108.02,9190.08,1600],["2024-02-16",9190.08,9190.08,9190.08,9190.08,1500],["2024-02-19",9190.08,9272.13,9190.08,9272.13,19900],["2024-02-20",9190.08,9354.19,9190.08,9354.19,1100],["2024-02-21",9354.19,9354.19,9354.19,9354.19,100],["2024-02-22",9354.19,9354.19,9190.08,9354.19,4200],["2024-02-23",9190.08,9190.08,9025.97,9108.02,10500],["2024-02-26",9190.08,9928.57,9190.08,9354.19,37400],["2024-02-27",9354.19,9354.19,9354.19,9354.19,500],["2024-02-28",9354.19,9436.24,9354.19,9354.19,5200],["2024-02-29",9354.19,9354.19,9354.19,9354.19,11800],["2024-03-01",9354.19,9354.19,9354.19,9354.19,1200],["2024-03-04",9354.19,9354.19,9354.19,9354.19,1000],["2024-03-05",9272.13,9354.19,9272.13,9354.19,3700],["2024-03-06",9354.19,9354.19,9272.13,9272.13,8800],["2024-03-07",9436.24,9436.24,9354.19,9354.19,700],["2024-03-08",9354.19,9354.19,9354.19,9354.19,1100],["2024-03-11",9272.13,9354.19,9190.08,9354.19,1300],["2024-03-12",9354.19,9354.19,9354.19,9354.19,500],["2024-03-13",9354.19,9436.24,9354.19,9354.19,1100],["2024-03-14",9436.24,9436.24,9354.19,9354.19,7100],["2024-03-15",9436.24,9436.24,9354.19,9354.19,5600],["2024-03-18",9190.08,9190.08,9190.08,9190.08,6500],["2024-03-19",9272.13,9272.13,9272.13,9272.13,5800],["2024-03-20",9272.13,9436.24,9272.13,9436.24,74400],["2024-03-21",9436.24,9518.29,9436.24,9518.29,27700],["2024-03-22",9354.19,9518.29,9354.19,9518.29,4100],["2024-03-25",9518.29,9600.35,9518.29,9600.35,3600],["2024-03-26",9518.29,10174.73,9518.29,9682.4,16300],["2024-03-27",10010.62,10010.62,9682.4,9846.51,22000],["2024-03-28",10010.62,10831.16,9928.57,10585.0,65600],["2024-03-29",10585.0,10831.16,10338.84,10585.0,8900],["2024-04-01",10338.84,10667.05,10338.84,10338.84,13400],["2024-04-02",10256.78,10338.84,10092.67,10338.84,18300],["2024-04-03",10338.84,10338.84,10174.73,10256.78,7500],["2024-04-04",10338.84,10749.11,10338.84,10338.84,22500],["2024-04-05",10502.95,10502.95,10256.78,10256.78,18700],["2024-04-08",10174.73,10256.78,10010.62,10256.78,27300],["2024-04-09",10092.67,10092.67,9928.57,9928.57,24400],["2024-04-10",9682.4,10010.62,9682.4,10010.62,7600],["2024-04-11",10010.62,10010.62,9764.46,10010.62,5200],["2024-04-12",9846.51,9846.51,9764.46,9764.46,14500],["2024-04-15",9764.46,9764.46,9600.35,9600.35,18300],["2024-04-16",9600.35,9600.35,9436.24,9518.29,24800],["2024-04-17",9682.4,9682.4,9682.4,9682.4,3000],["2024-04-19",9436.24,9436.24,9354.19,9354.19,4300],["2024-04-22",9354.19,9354.19,9354.19,9354.19,0],["2024-04-23",9272.13,9272.13,9025.97,9190.08,11100],["2024-04-24",9272.13,9272.13,9272.13,9272.13,300],["2024-04-25",9272.13,9272.13,9272.13,9272.13,8000],["2024-04-26",9190.08,9436.24,9190.08,9436.24,1700],["2024-05-02",9190.08,9190.08,9190.08,9190.08,1300],["2024-05-03",9354.19,9354.19,9272.13,9354.19,17700],["2024-05-06",9272.13,9354.19,9272.13,9354.19,12600],["2024-05-07",9354.19,9354.19,9272.13,9272.13,1500],["2024-05-08",9272.13,9436.24,9272.13,9436.24,6200],["2024-05-09",9518.29,9600.35,9518.29,9518.29,9000],["2024-05-10",9436.24,9436.24,9436.24,9436.24,5200],["2024-05-13",9354.19,9436.24,9354.19,9436.24,11200],["2024-05-14",9518.29,9518.29,9436.24,9436.24,12100],["2024-05-15",9518.29,9600.35,9436.24,9518.29,46600],["2024-05-16",9436.24,9600.35,9436.24,9518.29,12000],["2024-05-17",9518.29,9518.29,9436.24,9436.24,8000],["2024-05-20",9354.19,9518.29,9354.19,9518.29,20800],["2024-05-21",9518.29,9518.29,9354.19,9436.24,38800],["2024-05-22",9436.24,9518.29,9436.24,9436.24,22000],["2024-05-23",9518.29,9518.29,9354.19,9436.24,14000],["2024-05-24",9436.24,9518.29,9354.19,9518.29,14700],["2024-05-27",9692.94,9692.94,9430.97,9430.97,29700],["2024-05-28",9343.65,9518.29,9343.65,9518.29,45200],["2024-05-29",9518.29,9518.29,9430.97,9430.97,16700],["2024-05-30",9343.65,9430.97,9343.65,9430.97,6000],["2024-05-31",9430.97,9430.97,9430.97,9430.97,0],["2024-06-03",9343.65,9343.65,9343.65,9343.65,2500],["2024-06-04",9430.97,9430.97,9343.65,9430.97,9000],["2024-06-05",9430.97,9867.59,9430.97,9605.62,31600],["2024-06-06",9780.27,9780.27,9605.62,9605.62,11800],["2024-06-07",9518.29,9518.29,9430.97,9518.29,9100],["2024-06-10",9430.97,9430.97,9430.97,9430.97,8500],["2024-06-11",9518.29,9518.29,9343.65,9430.97,5000],["2024-06-12",9430.97,9430.97,9343.65,9343.65,10900],["2024-06-13",9343.65,9430.97,9343.65,9343.65,3000],["2024-06-14",9343.65,9343.65,9256.32,9343.65,5000],["2024-06-17",9256.32,9343.65,9256.32,9256.32,6600],["2024-06-18",9256.32,9343.65,9256.32,9256.32,12600],["2024-06-19",9256.32,9256.32,9256.32,9256.32,3300],["2024-06-20",9256.32,9256.32,9256.32,9256.32,1400],["2024-06-21",9343.65,9430.97,9343.65,9430.97,3100],["2024-06-24",9169.0,9169.0,9169.0,9169.0,2700],["2024-06-25",9169.0,9169.0,9169.0,9169.0,1000],["2024-06-26",9256.32,9256.32,9169.0,9169.0,3800],["2024-06-27",9343.65,9343.65,9256.32,9256.32,6500],["2024-06-28",9256.32,9256.32,9256.32,9256.32,10500],["2024-07-01",9256.32,9256.32,9256.32,9256.32,0],["2024-07-02",9256.32,9256.32,9256.32,9256.32,8500],["2024-07-03",9256.32,9256.32,9256.32,9256.32,7900],["2024-07-04",9343.65,9343.65,9256.32,9256.32,6200],["2024-07-05",9256.32,9256.32,9256.32,9256.32,17500],["2024-07-08",9343.65,9343.65,9256.32,9256.32,600],["2024-07-09",9256.32,9256.32,9256.32,9256.32,0],["2024-07-10",9256.32,9343.65,9256.32,9343.65,600],["2024-07-11",9343.65,9430.97,9343.65,9343.65,13100],["2024-07-12",9343.65,9430.97,9343.65,9430.97,1700],["2024-07-15",9430.97,9430.97,9430.97,9430.97,0],["2024-07-16",9343.65,9430.97,9343.65,9430.97,2100],["2024-07-17",9343.65,9430.97,9256.32,9430.97,5300],["2024-07-18",9430.97,9430.97,9430.97,9430.97,0],["2024-07-19",9430.97,9430.97,9430.97,9430.97,0],["2024-07-22",9256.32,9256.32,9081.68,9169.0,8200],["2024-07-23",9169.0,9169.0,9081.68,9081.68,21400],["2024-07-24",9081.68,9081.68,9081.68,9081.68,11800],["2024-07-25",9081.68,9081.68,9081.68,9081.68,4100],["2024-07-26",9169.0,9169.0,8994.35,8994.35,23000],["2024-07-29",8994.35,9081.68,8994.35,9081.68,22600],["2024-07-30",9081.68,9169.0,9081.68,9081.68,26000],["2024-07-31",9081.68,9081.68,9081.68,9081.68,11100],["2024-08-01",9081.68,9081.68,9081.68,9081.68,12800],["2024-08-02",9081.68,9081.68,8994.35,9081.68,10300],["2024-08-05",8994.35,8994.35,8819.7,8819.7,85000],["2024-08-06",8819.7,8907.03,8819.7,8907.03,14000],["2024-08-07",8994.35,8994.35,8994.35,8994.35,2900],["2024-08-08",8907.03,8994.35,8907.03,8994.35,2900],["2024-08-09",8907.03,9081.68,8907.03,9081.68,8800],["2024-08-12",9081.68,9081.68,9081.68,9081.68,0],["2024-08-13",9081.68,9081.68,9081.68,9081.68,0],["2024-08-14",8994.35,9343.65,8994.35,9343.65,3000],["2024-08-15",9343.65,9343.65,9343.65,9343.65,0],["2024-08-16",9343.65,9343.65,9343.65,9343.65,0],["2024-08-19",9081.68,9081.68,9081.68,9081.68,600],["2024-08-20",9169.0,9430.97,9081.68,9256.32,7000],["2024-08-21",9169.0,9169.0,9169.0,9169.0,2400],["2024-08-22",9169.0,9169.0,9081.68,9081.68,2300],["2024-08-23",9081.68,9081.68,9081.68,9081.68,7100],["2024-08-26",9081.68,9081.68,8994.35,8994.35,3300],["2024-08-27",9081.68,9081.68,9081.68,9081.68,1600],["2024-08-28",9169.0,9169.0,8994.35,9169.0,300],["2024-08-29",9081.68,9081.68,9081.68,9081.68,100],["2024-08-30",9081.68,9081.68,9081.68,9081.68,2400],["2024-09-04",8994.35,8994.35,8994.35,8994.35,7000],["2024-09-05",8994.35,8994.35,8994.35,8994.35,100],["2024-09-06",9081.68,9081.68,9081.68,9081.68,100],["2024-09-09",9081.68,9081.68,9081.68,9081.68,1000],["2024-09-10",9081.68,9081.68,9081.68,9081.68,800],["2024-09-11",8994.35,9169.0,8994.35,9169.0,600],["2024-09-12",9169.0,9169.0,9169.0,9169.0,0],["2024-09-13",9169.0,9169.0,9169.0,9169.0,0],["2024-09-16",8994.35,9169.0,8994.35,9169.0,1600],["2024-09-17",9169.0,9169.0,9169.0,9169.0,0],["2024-09-18",8994.35,9081.68,8907.03,9081.68,3000],["2024-09-19",9081.68,9081.68,9081.68,9081.68,1700],["2024-09-20",8994.35,8994.35,8907.03,8994.35,2100],["2024-09-23",8907.03,9081.68,8907.03,9081.68,1100],["2024-09-24",9081.68,9081.68,9081.68,9081.68,0],["2024-09-25",9081.68,9081.68,9081.68,9081.68,0],["2024-09-26",9081.68,9081.68,9081.68,9081.68,0],["2024-09-27",8994.35,8994.35,8994.35,8994.35,700],["2024-09-30",8907.03,8994.35,8819.7,8994.35,1300],["2024-10-01",8994.35,8994.35,8994.35,8994.35,0],["2024-10-02",8994.35,8994.35,8907.03,8994.35,3600],["2024-10-03",8994.35,8994.35,8994.35,8994.35,1100],["2024-10-04",8994.35,8994.35,8994.35,8994.35,1000],["2024-10-07",8907.03,8994.35,8907.03,8994.35,2100],["2024-10-08",8907.03,8907.03,8907.03,8907.03,300],["2024-10-09",8907.03,8907.03,8907.03,8907.03,0],["2024-10-10",8907.03,8907.03,8907.03,8907.03,4400],["2024-10-11",8819.7,8994.35,8819.7,8994.35,14100],["2024-10-14",8994.35,8994.35,8994.35,8994.35,200],["2024-10-15",8907.03,8907.03,8907.03,8907.03,6400],["2024-10-16",8907.03,8907.03,8907.03,8907.03,0],["2024-10-17",8907.03,8994.35,8819.7,8994.35,300],["2024-10-18",8907.03,8907.03,8907.03,8907.03,11100],["2024-10-21",8819.7,8819.7,8732.38,8732.38,15800],["2024-10-22",8819.7,8819.7,8819.7,8819.7,100],["2024-10-23",8732.38,8732.38,8732.38,8732.38,4900],["2024-10-24",8732.38,8732.38,8732.38,8732.38,3600],["2024-10-25",8732.38,8732.38,8732.38,8732.38,1000],["2024-10-28",8732.38,8732.38,8645.06,8732.38,7000],["2024-10-29",8645.06,8645.06,8645.06,8645.06,13500],["2024-10-30",8557.73,8819.7,8557.73,8819.7,4200],["2024-10-31",8645.06,8645.06,8645.06,8645.06,300],["2024-11-01",8557.73,8557.73,8557.73,8557.73,3500],["2024-11-04",8557.73,8557.73,8557.73,8557.73,1000],["2024-11-05",8557.73,8557.73,8557.73,8557.73,6300],["2024-11-06",8645.06,8645.06,8645.06,8645.06,1500],["2024-11-07",8645.06,8645.06,8645.06,8645.06,0],["2024-11-08",8645.06,8645.06,8557.73,8557.73,2300],["2024-11-11",8557.73,8645.06,8557.73,8557.73,15900],["2024-11-12",8645.06,8645.06,8470.41,8557.73,2300],["2024-11-13",8557.73,8557.73,8557.73,8557.73,1600],["2024-11-14",8557.73,8557.73,8557.73,8557.73,13600],["2024-11-15",8557.73,8557.73,8557.73,8557.73,0],["2024-11-18",8470.41,8557.73,8470.41,8557.73,1500],["2024-11-19",8557.73,8557.73,8470.41,8470.41,2600],["2024-11-20",8470.41,8470.41,8470.41,8470.41,9500],["2024-11-21",8383.08,8470.41,8383.08,8470.41,5000],["2024-11-22",8470.41,8732.38,8383.08,8732.38,6400],["2024-11-25",8645.06,8645.06,8557.73,8557.73,5300],["2024-11-26",8557.73,8557.73,8470.41,8557.73,5600],["2024-11-27",8557.73,8557.73,8557.73,8557.73,500],["2024-11-28",8557.73,8557.73,8557.73,8557.73,400],["2024-11-29",8557.73,8557.73,8557.73,8557.73,1100],["2024-12-02",8557.73,8557.73,8557.73,8557.73,3100],["2024-12-03",8557.73,8557.73,8557.73,8557.73,2700],["2024-12-04",8470.41,8557.73,8470.41,8557.73,2900],["2024-12-05",8557.73,8557.73,8557.73,8557.73,0],["2024-12-06",8557.73,8557.73,8557.73,8557.73,2300],["2024-12-09",8557.73,8557.73,8557.73,8557.73,5000],["2024-12-10",8470.41,8645.06,8470.41,8645.06,4300],["2024-12-11",8645.06,8645.06,8645.06,8645.06,0],["2024-12-12",8645.06,8645.06,8557.73,8557.73,7200],["2024-12-13",8557.73,8557.73,8557.73,8557.73,1600],["2024-12-16",8557.73,8557.73,8557.73,8557.73,1500],["2024-12-17",8557.73,8557.73,8557.73,8557.73,100],["2024-12-18",8557.73,8557.73,8557.73,8557.73,14400],["2024-12-19",8557.73,8557.73,8470.41,8470.41,12100],["2024-12-20",8470.41,8470.41,8470.41,8470.41,1200],["2024-12-23",8470.41,8470.41,8470.41,8470.41,0],["2024-12-24",8470.41,8470.41,8470.41,8470.41,0],["2024-12-25",8470.41,8645.06,8470.41,8645.06,4700],["2024-12-26",8645.06,8645.06,8645.06,8645.06,2600],["2024-12-27",8557.73,8732.38,8557.73,8645.06,5000],["2024-12-30",8557.73,8557.73,8557.73,8557.73,14500],["2024-12-31",8557.73,8645.06,8557.73,8645.06,10800],["2025-01-02",8557.73,8645.06,8557.73,8645.06,4100],["2025-01-03",8557.73,8645.06,8470.41,8645.06,5100],["2025-01-06",8645.06,8645.06,8645.06,8645.06,5400],["2025-01-07",8557.73,8732.38,8557.73,8732.38,5700],["2025-01-08",8557.73,9430.97,8557.73,8732.38,8700],["2025-01-09",8645.06,8732.38,8645.06,8732.38,5100],["2025-01-10",8645.06,8645.06,8645.06,8645.06,2600],["2025-01-13",8732.38,8732.38,8732.38,8732.38,100],["2025-01-14",8732.38,8732.38,8732.38,8732.38,0],["2025-01-15",8819.7,8819.7,8645.06,8819.7,2200],["2025-01-16",8645.06,8819.7,8645.06,8819.7,3000],["2025-01-17",8645.06,8732.38,8557.73,8732.38,1000],["2025-01-20",8732.38,8732.38,8732.38,8732.38,0],["2025-01-21",8732.38,8907.03,8732.38,8819.7,13300],["2025-01-22",8819.7,8907.03,8819.7,8907.03,7100],["2025-01-23",8907.03,9169.0,8907.03,9081.68,12400],["2025-01-24",9081.68,9081.68,8994.35,9081.68,900],["2025-02-03",9081.68,9081.68,9081.68,9081.68,0],["2025-02-04",8819.7,9081.68,8819.7,9081.68,2300],["2025-02-05",8994.35,9081.68,8907.03,9081.68,3000],["2025-02-06",9081.68,9256.32,9081.68,9081.68,5700],["2025-02-07",9081.68,9430.97,9081.68,9430.97,20200],["2025-02-10",9430.97,10304.21,9430.97,10304.21,90300],["2025-02-11",11264.77,11264.77,10828.15,11264.77,67600],["2025-02-12",12050.68,12312.66,10478.86,11526.74,231900],["2025-02-13",11439.42,12574.63,10566.18,12138.01,102300],["2025-02-14",12225.33,13098.57,12225.33,12923.92,139900],["2025-02-17",12923.92,13535.19,11701.39,12923.92,200700],["2025-02-18",13098.57,13098.57,11701.39,12138.01,111100],["2025-02-19",12138.01,12225.33,11352.09,11352.09,60100],["2025-02-20",11352.09,11963.36,11352.09,11352.09,90200],["2025-02-21",11439.42,11439.42,11002.8,11090.12,57900],["2025-02-24",10828.15,11090.12,10740.83,10740.83,65100],["2025-02-25",10740.83,10915.47,10478.86,10740.83,42600],["2025-02-26",10828.15,11177.45,10653.5,10828.15,68000],["2025-02-27",10828.15,11614.07,10740.83,11264.77,48000],["2025-02-28",11352.09,11352.09,10740.83,10915.47,12500],["2025-03-03",10915.47,11614.07,10915.47,11090.12,49200],["2025-03-04",10915.47,11090.12,10653.5,11090.12,57000],["2025-03-05",11002.8,11090.12,10653.5,11002.8,17200],["2025-03-06",11002.8,11002.8,9954.91,10653.5,52900],["2025-03-07",10740.83,10740.83,10304.21,10304.21,14100],["2025-03-10",10391.53,10478.86,10216.88,10304.21,34300],["2025-03-11",10304.21,10304.21,10216.88,10304.21,11800],["2025-03-12",10304.21,10653.5,10216.88,10304.21,27300],["2025-03-13",10391.53,10740.83,10391.53,10478.86,49000],["2025-03-14",10478.86,11526.74,10478.86,11526.74,100700],["2025-03-17",12487.3,12661.95,11526.74,12661.95,119000],["2025-03-18",13622.51,13884.48,13098.57,13884.48,459800],["2025-03-19",13797.16,15194.34,12836.6,15019.69,179600],["2025-03-20",14845.05,14845.05,13535.19,13535.19,165400],["2025-03-21",13535.19,13535.19,12225.33,12225.33,131300],["2025-03-24",11876.04,11876.04,11264.77,11264.77,109400],["2025-03-25",11264.77,12225.33,11090.12,11352.09,49300],["2025-03-26",11264.77,11614.07,11177.45,11439.42,42700],["2025-03-27",11352.09,11963.36,11090.12,11090.12,64400],["2025-03-28",11090.12,11701.39,11002.8,11264.77,32000],["2025-03-31",11090.12,12225.33,11002.8,11788.71,59600],["2025-04-01",11701.39,12836.6,11701.39,11963.36,155100],["2025-04-02",11963.36,12661.95,11614.07,11701.39,41400],["2025-04-03",11614.07,11614.07,10566.18,10566.18,272700],["2025-04-04",10216.88,11614.07,9867.59,11614.07,94700],["2025-04-08",11701.39,11701.39,10478.86,10478.86,85200],["2025-04-09",9692.94,10478.86,9430.97,9518.29,65600],["2025-04-10",10391.53,10391.53,10391.53,10391.53,8500],["2025-04-11",11352.09,11352.09,9867.59,10566.18,57300],["2025-04-14",10304.21,11002.8,10304.21,10653.5,39900],["2025-04-15",10653.5,10740.83,10304.21,10740.83,25100],["2025-04-16",10653.5,10740.83,10391.53,10478.86,29900],["2025-04-17",10304.21,10653.5,10304.21,10653.5,19500],["2025-04-18",10915.47,10915.47,10391.53,10740.83,58900],["2025-04-21",10304.21,10304.21,10042.24,10216.88,53500],["2025-04-22",9692.94,9954.91,9256.32,9518.29,41900],["2025-04-23",9605.62,10216.88,9256.32,9518.29,58800],["2025-04-24",9605.62,10042.24,9518.29,9605.62,17800],["2025-04-25",9867.59,9954.91,9430.97,9780.27,27800],["2025-04-28",9780.27,9867.59,9605.62,9605.62,23600],["2025-04-29",9867.59,9867.59,9518.29,9605.62,6900],["2025-05-05",9605.62,9780.27,9169.0,9605.62,30100],["2025-05-06",9780.27,10042.24,9605.62,9605.62,21200],["2025-05-07",9518.29,9780.27,9430.97,9692.94,9700],["2025-05-08",9780.27,9780.27,9518.29,9605.62,12500],["2025-05-09",9605.62,9780.27,9343.65,9430.97,9000],["2025-05-12",9518.29,9605.62,9343.65,9343.65,17300],["2025-05-13",9518.29,9780.27,9430.97,9605.62,16300],["2025-05-14",9605.62,9780.27,9605.62,9692.94,19100],["2025-05-15",9692.94,9692.94,9518.29,9605.62,10400],["2025-05-16",9605.62,9605.62,9518.29,9518.29,5000],["2025-05-19",9605.62,9605.62,9430.97,9518.29,8800],["2025-05-20",9430.97,10391.53,9430.97,10391.53,98500],["2025-05-21",10478.86,10566.18,10216.88,10391.53,23200],["2025-05-22",10304.21,10304.21,9605.62,9867.59,48200],["2025-05-23",9605.62,9954.91,9430.97,9780.27,21600],["2025-05-26",10042.24,10042.24,9605.62,9605.62,6600],["2025-05-27",9692.94,9954.91,9518.29,9867.59,35600],["2025-05-28",9867.59,10216.88,9692.94,9780.27,27400],["2025-05-29",9605.62,9780.27,9605.62,9780.27,20700],["2025-05-30",9256.32,9780.27,9256.32,9605.62,16000],["2025-06-02",9605.62,9780.27,9430.97,9605.62,18200],["2025-06-03",9605.62,9605.62,9518.29,9605.62,5700],["2025-06-04",9605.62,9605.62,9430.97,9518.29,34300],["2025-06-05",9169.0,9605.62,9169.0,9605.62,37200],["2025-06-06",9518.29,9605.62,9430.97,9605.62,11200],["2025-06-09",9605.62,10129.56,9605.62,9692.94,30600],["2025-06-10",9692.94,9692.94,9518.29,9605.62,9600],["2025-06-11",9605.62,9692.94,9518.29,9605.62,18300],["2025-06-12",9256.32,9605.62,9256.32,9518.29,37100],["2025-06-13",9518.29,9518.29,9430.97,9518.29,39700],["2025-06-16",9518.29,9605.62,9430.97,9605.62,25800],["2025-06-17",9605.62,9692.94,9605.62,9692.94,36000],["2025-06-18",9692.94,9692.94,9605.62,9692.94,34600],["2025-06-19",9605.62,9605.62,9518.29,9605.62,17400],["2025-06-20",9605.62,9605.62,9518.29,9605.62,12200],["2025-06-23",9518.29,9518.29,9430.97,9518.29,9000],["2025-06-24",9430.97,9518.29,9430.97,9518.29,9300],["2025-06-25",9430.97,9605.62,9430.97,9518.29,30000],["2025-06-26",9518.29,9518.29,9430.97,9518.29,14600],["2025-06-27",9518.29,9605.62,9430.97,9605.62,8900],["2025-06-30",9430.97,9605.62,9430.97,9518.29,13000],["2025-07-01",9518.29,9518.29,9430.97,9518.29,9700],["2025-07-02",9518.29,9518.29,9430.97,9518.29,18900],["2025-07-03",9518.29,9605.62,9430.97,9518.29,15000],["2025-07-04",9430.97,9430.97,9343.65,9430.97,28100],["2025-07-07",9430.97,9518.29,9430.97,9518.29,14900],["2025-07-08",9430.97,9518.29,9343.65,9430.97,26800],["2025-07-09",9343.65,9605.62,9343.65,9518.29,32200],["2025-07-10",9518.29,9605.62,9518.29,9605.62,23000],["2025-07-11",9605.62,10042.24,9605.62,9780.27,53700],["2025-07-14",9692.94,9692.94,9605.62,9605.62,8600],["2025-07-15",9605.62,9605.62,9430.97,9605.62,42200],["2025-07-16",9605.62,9605.62,9518.29,9605.62,16600],["2025-07-17",9430.97,9780.27,9430.97,9518.29,23600],["2025-07-18",9605.62,9605.62,9430.97,9430.97,10000],["2025-07-21",9430.97,9518.29,9430.97,9518.29,14600],["2025-07-22",9518.29,9954.91,9518.29,9867.59,122800],["2025-07-23",10740.83,10740.83,9692.94,9780.27,38800],["2025-07-24",9867.59,9867.59,9605.62,9605.62,54900],["2025-07-25",9692.94,9692.94,9605.62,9692.94,29500],["2025-07-28",9692.94,9867.59,9518.29,9780.27,95600],["2025-07-29",9780.27,9867.59,9692.94,9692.94,41800],["2025-07-30",9867.59,9867.59,9518.29,9692.94,13500],["2025-07-31",9692.94,9692.94,9605.62,9605.62,27200],["2025-08-01",9885.39,9885.39,9698.88,9885.39,39000],["2025-08-04",9885.39,9885.39,9698.88,9698.88,20100],["2025-08-05",9698.88,9698.88,9512.36,9605.62,57000],["2025-08-06",9512.36,9605.62,9512.36,9512.36,28700],["2025-08-07",9512.36,9512.36,9512.36,9512.36,24400],["2025-08-08",9512.36,9605.62,9512.36,9605.62,25600],["2025-08-11",9605.62,9605.62,9419.1,9605.62,22300],["2025-08-12",9605.62,10258.43,9605.62,10071.91,91200],["2025-08-13",10071.91,10165.17,9885.39,9978.65,29900],["2025-08-14",10071.91,10071.91,9792.13,9885.39,25600],["2025-08-15",9978.65,10071.91,9605.62,9885.39,25400],["2025-08-18",9792.13,9978.65,9698.88,9978.65,13900],["2025-08-19",9978.65,9978.65,9698.88,9885.39,25200],["2025-08-20",9792.13,9885.39,9512.36,9885.39,25200],["2025-08-21",9792.13,9792.13,9698.88,9698.88,2500],["2025-08-22",9698.88,9792.13,9512.36,9605.62,17700],["2025-08-25",9605.62,9605.62,9512.36,9605.62,2700],["2025-08-26",9512.36,9512.36,9139.33,9419.1,49900],["2025-08-27",9325.84,9325.84,9325.84,9325.84,4800],["2025-08-28",9232.58,9325.84,9232.58,9232.58,5800],["2025-08-29",9232.58,9325.84,9232.58,9325.84,2000],["2025-09-03",9419.1,9419.1,9232.58,9419.1,7400],["2025-09-04",9419.1,9419.1,9325.84,9325.84,3400],["2025-09-05",9325.84,9419.1,9232.58,9325.84,24100],["2025-09-08",9325.84,9325.84,9139.33,9325.84,5300],["2025-09-09",9232.58,9325.84,9232.58,9232.58,4600],["2025-09-10",9325.84,9325.84,9232.58,9232.58,3000],["2025-09-11",9232.58,9232.58,9139.33,9139.33,5600],["2025-09-12",9232.58,9325.84,9139.33,9325.84,9300],["2025-09-15",9325.84,9325.84,9232.58,9232.58,6800],["2025-09-16",9325.84,9325.84,9325.84,9325.84,100],["2025-09-17",9232.58,9325.84,9139.33,9325.84,35900],["2025-09-18",9325.84,9325.84,9325.84,9325.84,1200],["2025-09-19",9232.58,9232.58,9232.58,9232.58,300],["2025-09-22",9139.33,9325.84,8393.26,9325.84,18700],["2025-09-23",9139.33,9232.58,9139.33,9232.58,1600],["2025-09-24",9232.58,9232.58,9046.07,9232.58,14600],["2025-09-25",8673.03,9232.58,8673.03,9232.58,15000],["2025-09-26",9232.58,9605.62,9232.58,9325.84,19900],["2025-09-29",9325.84,9419.1,9232.58,9325.84,1900],["2025-09-30",9325.84,9325.84,9139.33,9232.58,3500],["2025-10-01",9325.84,9325.84,9139.33,9325.84,1200],["2025-10-02",9139.33,9325.84,9046.07,9325.84,5000],["2025-10-03",9232.58,9232.58,9046.07,9232.58,8200],["2025-10-06",9232.58,9232.58,9139.33,9139.33,4700],["2025-10-07",9232.58,9325.84,9046.07,9232.58,3300],["2025-10-08",9232.58,9232.58,9232.58,9232.58,0],["2025-10-09",9232.58,9232.58,9139.33,9232.58,1400],["2025-10-10",9232.58,9232.58,9139.33,9232.58,2200],["2025-10-13",9232.58,9232.58,9139.33,9232.58,2600],["2025-10-14",9232.58,9325.84,9232.58,9232.58,1400],["2025-10-15",9046.07,9232.58,9046.07,9232.58,600],["2025-10-16",9232.58,9325.84,9232.58,9325.84,5700],["2025-10-17",9232.58,9325.84,9232.58,9232.58,8600],["2025-10-20",9232.58,9232.58,9046.07,9046.07,12900],["2025-10-21",9139.33,9139.33,9046.07,9139.33,9600],["2025-10-22",9139.33,9139.33,9139.33,9139.33,3500],["2025-10-23",9139.33,9139.33,9139.33,9139.33,4500],["2025-10-24",9139.33,9139.33,9046.07,9046.07,3500],["2025-10-27",9046.07,9046.07,9046.07,9046.07,0],["2025-10-28",9046.07,9139.33,9046.07,9139.33,2200],["2025-10-29",9139.33,9232.58,9139.33,9232.58,3300],["2025-10-30",9139.33,9232.58,9046.07,9232.58,700],["2025-10-31",9232.58,9232.58,9232.58,9232.58,200],["2025-11-03",9232.58,9232.58,9232.58,9232.58,300],["2025-11-04",9139.33,9232.58,9139.33,9232.58,2200],["2025-11-05",9139.33,9139.33,9139.33,9139.33,200],["2025-11-06",9139.33,9139.33,9139.33,9139.33,4500],["2025-11-07",9232.58,9232.58,9139.33,9139.33,4700],["2025-11-10",9139.33,9139.33,9139.33,9139.33,100],["2025-11-11",9139.33,9139.33,9046.07,9139.33,400],["2025-11-12",9139.33,9139.33,8952.81,9139.33,4400],["2025-11-13",8952.81,9139.33,8952.81,9139.33,3100],["2025-11-14",9046.07,9232.58,9046.07,9232.58,700],["2025-11-17",9232.58,9325.84,9232.58,9232.58,3100],["2025-11-18",9325.84,9325.84,9232.58,9325.84,1100],["2025-11-19",9046.07,9046.07,9046.07,9046.07,600],["2025-11-20",9139.33,9232.58,8952.81,8952.81,3200],["2025-11-21",8952.81,9232.58,8952.81,9232.58,1900],["2025-11-24",9232.58,9232.58,9139.33,9139.33,4000],["2025-11-25",9139.33,9698.88,9139.33,9512.36,14500],["2025-11-26",9512.36,9605.62,9512.36,9605.62,6900],["2025-11-27",9605.62,9698.88,8952.81,9325.84,10400],["2025-11-28",8952.81,9419.1,8952.81,9325.84,7700],["2025-12-01",9232.58,9232.58,9139.33,9232.58,2700],["2025-12-02",9232.58,9232.58,9046.07,9232.58,16200],["2025-12-03",9325.84,9325.84,9046.07,9325.84,800],["2025-12-04",9325.84,9325.84,9232.58,9325.84,2900],["2025-12-05",9419.1,9419.1,9232.58,9232.58,10500],["2025-12-08",9232.58,9232.58,9232.58,9232.58,1000],["2025-12-09",9232.58,9325.84,9139.33,9232.58,7300],["2025-12-10",9139.33,9139.33,9139.33,9139.33,2100],["2025-12-11",9139.33,9139.33,9139.33,9139.33,3200],["2025-12-12",9325.84,9325.84,9232.58,9232.58,1000],["2025-12-15",9232.58,9232.58,9139.33,9139.33,7400],["2025-12-16",9232.58,9325.84,9139.33,9325.84,7800],["2025-12-17",9232.58,9232.58,9232.58,9232.58,12500],["2025-12-18",9325.84,9325.84,9325.84,9325.84,300],["2025-12-19",9325.84,9419.1,9325.84,9325.84,6100],["2025-12-22",9325.84,9325.84,9325.84,9325.84,100],["2025-12-23",8579.78,9512.36,8393.26,9512.36,2200],["2025-12-24",9325.84,9325.84,9325.84,9325.84,400],["2025-12-25",9605.62,9605.62,9325.84,9325.84,15200],["2025-12-26",9325.84,9325.84,9232.58,9232.58,1200],["2025-12-29",8673.03,9605.62,8673.03,9325.84,3500],["2025-12-30",9325.84,9325.84,9325.84,9325.84,200],["2025-12-31",9325.84,9325.84,9325.84,9325.84,0],["2026-01-05",9325.84,9325.84,9325.84,9325.84,0],["2026-01-06",9419.1,9419.1,9419.1,9419.1,100],["2026-01-07",9325.84,9419.1,9046.07,9232.58,15500],["2026-01-08",9232.58,9419.1,9232.58,9232.58,3000],["2026-01-09",9232.58,9232.58,9232.58,9232.58,0],["2026-01-12",8859.55,9605.62,8859.55,9419.1,10800],["2026-01-13",9419.1,9419.1,9139.33,9419.1,11200],["2026-01-14",9232.58,9325.84,9232.58,9325.84,8300],["2026-01-15",9325.84,9325.84,9325.84,9325.84,3000],["2026-01-16",9325.84,9605.62,9232.58,9605.62,23300],["2026-01-19",9792.13,9792.13,9419.1,9512.36,8200],["2026-01-20",9512.36,9512.36,9512.36,9512.36,400],["2026-01-21",9232.58,9325.84,9139.33,9325.84,15800],["2026-01-22",9325.84,9325.84,9325.84,9325.84,1400],["2026-01-23",8952.81,9419.1,8952.81,9419.1,200],["2026-01-26",9419.1,9419.1,9419.1,9419.1,0],["2026-01-27",9232.58,9232.58,9232.58,9232.58,1500],["2026-01-28",9232.58,9698.88,9232.58,9419.1,8800],["2026-01-29",9419.1,9605.62,8859.55,9512.36,4500],["2026-01-30",9605.62,9605.62,9325.84,9512.36,1900],["2026-02-02",9512.36,9512.36,9512.36,9512.36,100],["2026-02-03",9325.84,9605.62,9325.84,9605.62,1200],["2026-02-04",9512.36,9512.36,9419.1,9512.36,800],["2026-02-05",9419.1,9512.36,9419.1,9512.36,8200],["2026-02-06",9325.84,9512.36,9232.58,9512.36,600],["2026-02-09",9512.36,9512.36,9512.36,9512.36,100],["2026-02-10",9512.36,9512.36,8673.03,9512.36,3300],["2026-02-11",9512.36,9512.36,9512.36,9512.36,1000],["2026-02-12",9419.1,9419.1,9419.1,9419.1,900],["2026-02-13",9419.1,9419.1,9325.84,9419.1,1300],["2026-02-23",9512.36,9512.36,9325.84,9512.36,5100],["2026-02-24",9885.39,9885.39,9512.36,9605.62,2200],["2026-02-25",9512.36,9605.62,9512.36,9512.36,500],["2026-02-26",9792.13,9792.13,9325.84,9419.1,4700],["2026-02-27",9325.84,9512.36,9325.84,9325.84,2600],["2026-03-02",9512.36,9698.88,9512.36,9605.62,21600],["2026-03-03",9978.65,10538.2,9885.39,10538.2,68500],["2026-03-04",10538.2,11564.04,10538.2,11470.79,143900],["2026-03-05",12496.63,12496.63,10351.69,10444.94,31700],["2026-03-06",10444.94,11377.53,9978.65,9978.65,74100],["2026-03-09",10911.24,10911.24,9605.62,10258.43,62000],["2026-03-10",11004.49,11004.49,9605.62,9978.65,27200],["2026-03-11",9885.39,9885.39,9512.36,9885.39,12200],["2026-03-12",10071.91,10444.94,9885.39,10258.43,38600],["2026-03-13",10258.43,10444.94,9978.65,9978.65,10500],["2026-03-16",9978.65,9978.65,9698.88,9885.39,14400],["2026-03-17",10071.91,10071.91,9885.39,9885.39,1200],["2026-03-18",9885.39,9978.65,9512.36,9978.65,24500],["2026-03-19",9885.39,9978.65,9792.13,9978.65,4700],["2026-03-20",9978.65,10538.2,9978.65,10444.94,52400],["2026-03-23",10444.94,10444.94,9698.88,9698.88,13600],["2026-03-24",10258.43,10258.43,9325.84,9792.13,17500],["2026-03-25",9792.13,9978.65,9325.84,9792.13,30700],["2026-03-26",9698.88,9792.13,9512.36,9792.13,5600],["2026-03-27",9792.13,9978.65,9792.13,9792.13,15400],["2026-03-30",9792.13,10071.91,9792.13,9885.39,6600],["2026-03-31",9885.39,9885.39,9698.88,9698.88,700],["2026-04-01",9885.39,9885.39,9605.62,9605.62,10200],["2026-04-02",9605.62,9792.13,9512.36,9698.88,12800],["2026-04-03",9512.36,9698.88,9512.36,9698.88,4100],["2026-04-06",9605.62,9605.62,9605.62,9605.62,100],["2026-04-07",9605.62,9698.88,9512.36,9698.88,8100],["2026-04-08",9605.62,9698.88,9512.36,9605.62,7200],["2026-04-09",9605.62,9885.39,9605.62,9885.39,3400],["2026-04-10",9792.13,9792.13,9512.36,9512.36,13100],["2026-04-13",9698.88,9698.88,9325.84,9605.62,7400],["2026-04-14",9605.62,9605.62,9605.62,9605.62,600],["2026-04-15",9605.62,9605.62,9419.1,9512.36,5300],["2026-04-16",9419.1,9605.62,9419.1,9605.62,11600],["2026-04-17",9605.62,9605.62,9605.62,9605.62,100],["2026-04-20",9605.62,9605.62,9605.62,9605.62,300],["2026-04-21",9325.84,9512.36,9325.84,9512.36,11900],["2026-04-22",9325.84,9325.84,9232.58,9325.84,11400],["2026-04-23",9139.33,9232.58,9046.07,9046.07,15700],["2026-04-24",9046.07,9139.33,9046.07,9046.07,15400],["2026-04-28",9046.07,9046.07,9046.07,9046.07,2100],["2026-04-29",9139.33,9139.33,9139.33,9139.33,600],["2026-05-04",9325.84,9325.84,8952.81,9046.07,4500],["2026-05-05",8952.81,9139.33,8952.81,9139.33,4200],["2026-05-06",9139.33,9232.58,9046.07,9232.58,500],["2026-05-07",9139.33,9139.33,8859.55,8952.81,5400],["2026-05-08",9046.07,9046.07,8766.29,8952.81,5100],["2026-05-11",8952.81,9139.33,8952.81,8952.81,2500],["2026-05-12",8952.81,8952.81,8952.81,8952.81,0],["2026-05-13",8766.29,8952.81,8673.03,8952.81,6000],["2026-05-14",8952.81,8952.81,8766.29,8952.81,5300],["2026-05-15",8952.81,8952.81,8952.81,8952.81,0],["2026-05-18",8952.81,8952.81,8952.81,8952.81,0],["2026-05-19",8952.81,8952.81,8952.81,8952.81,0],["2026-05-20",8393.26,8952.81,8393.26,8952.81,200],["2026-05-21",8859.55,8859.55,8859.55,8859.55,700],["2026-05-22",8859.55,8859.55,8859.55,8859.55,0],["2026-05-25",8859.55,8859.55,8579.78,8859.55,4800],["2026-05-26",8579.78,8766.29,8486.52,8579.78,5200],["2026-05-27",8673.03,8859.55,8673.03,8859.55,1200],["2026-05-28",8766.29,8766.29,8673.03,8673.03,1100],["2026-05-29",8673.03,8673.03,8673.03,8673.03,0],["2026-06-01",8673.03,8673.03,8673.03,8673.03,0],["2026-06-02",8673.03,8673.03,8579.78,8579.78,2100],["2026-06-03",8579.78,8579.78,8300.0,8579.78,3300],["2026-06-04",8393.26,8579.78,8393.26,8579.78,16200],["2026-06-05",8859.55,8859.55,8393.26,8393.26,200],["2026-06-08",8393.26,8393.26,8393.26,8393.26,1800],["2026-06-09",8206.74,8766.29,8206.74,8766.29,1400],["2026-06-10",8766.29,8766.29,8766.29,8766.29,0],["2026-06-11",8952.81,8952.81,8393.26,8393.26,2000],["2026-06-12",8393.26,8393.26,8393.26,8393.26,100],["2026-06-15",8393.26,8393.26,8393.26,8393.26,2000],["2026-06-16",8393.26,8393.26,8393.26,8393.26,100],["2026-06-17",8393.26,8393.26,8300.0,8300.0,200],["2026-06-18",8673.03,8673.03,8673.03,8673.03,100],["2026-06-19",8673.03,8673.03,8673.03,8673.03,0],["2026-06-22",8673.03,8673.03,8673.03,8673.03,100],["2026-06-23",8393.26,8393.26,7926.97,7926.97,8400],["2026-06-24",8393.26,8393.26,8206.74,8393.26,1000],["2026-06-25",8393.26,8393.26,8206.74,8206.74,1100],["2026-06-26",8300.0,8300.0,8020.22,8020.22,11800],["2026-06-29",8300.0,8393.26,8113.48,8393.26,1800],["2026-06-30",8300.0,8300.0,8300.0,8300.0,10100],["2026-07-01",8300.0,8300.0,8206.74,8300.0,13900],["2026-07-02",8486.52,8486.52,8486.52,8486.52,100],["2026-07-03",8579.78,8579.78,8393.26,8393.26,1600],["2026-07-06",8486.52,8579.78,8486.52,8579.78,300],["2026-07-07",8300.0,8673.03,8300.0,8673.03,1700],["2026-07-08",8206.74,8859.55,8206.74,8859.55,600],["2026-07-09",8673.03,8673.03,8486.52,8486.52,700],["2026-07-10",8579.78,8579.78,8206.74,8206.74,500],["2026-07-13",8206.74,8206.74,8020.22,8113.48,1200],["2026-07-14",8859.55,8859.55,7367.42,8393.26,5500],["2026-07-15",8393.26,8393.26,8393.26,8393.26,100],["2026-07-16",8393.26,8393.26,8393.26,8393.26,10000],["2026-07-17",7740.45,8579.78,7647.19,8300.0,6600],["2026-07-20",7740.45,8300.0,7553.93,8300.0,6200],["2026-07-21",8300.0,8300.0,8300.0,8300.0,1500],["2026-07-22",8020.22,8020.22,8020.22,8020.22,9600],["2026-07-23",8020.22,8020.22,8020.22,8020.22,500],["2026-07-24",8020.22,8020.22,7926.97,7926.97,1300],["2026-07-27",7180.9,8486.52,7180.9,7926.97,1200],["2026-07-28",7926.97,8020.22,7367.42,7926.97,14200],["2026-07-29",7926.97,8300.0,7926.97,8300.0,1700],["2026-07-30",8300.0,8600.0,8300.0,8600.0,700],["2026-07-31",8600.0,8600.0,8600.0,8600.0,0],["2026-08-03",7900.0,8600.0,7900.0,8000.0,500],["2026-08-04",8500.0,8500.0,8500.0,8500.0,100],["2026-08-05",8500.0,8500.0,8500.0,8500.0,100],["2026-08-06",8500.0,8500.0,8500.0,8500.0,0],["2026-08-07",8400.0,8400.0,8400.0,8400.0,2600],["2026-08-10",7900.0,8600.0,7900.0,8600.0,300],["2026-08-11",8500.0,8500.0,8500.0,8500.0,500],["2026-08-12",8700.0,8700.0,8100.0,8700.0,300],["2026-08-13",8700.0,8700.0,8700.0,8700.0,0],["2026-08-14",8700.0,8700.0,8700.0,8700.0,0],["2026-08-17",8000.0,8600.0,7900.0,8600.0,700],["2026-08-18",8600.0,8600.0,8600.0,8600.0,100],["2026-08-19",8600.0,8600.0,8600.0,8600.0,200],["2026-08-20",8600.0,8600.0,8600.0,8600.0,100],["2026-08-21",8200.0,8200.0,8200.0,8200.0,1700],["2026-08-24",8700.0,8700.0,8200.0,8200.0,1200],["2026-08-25",8500.0,8500.0,8500.0,8500.0,300],["2026-08-26",8200.0,8500.0,8200.0,8500.0,700],["2026-08-27",8500.0,8500.0,8500.0,8500.0,1100],["2026-08-28",8600.0,8600.0,8500.0,8500.0,800],["2026-09-03",8200.0,8500.0,8200.0,8500.0,400],["2026-09-04",8500.0,8500.0,8500.0,8500.0,0],["2026-09-07",8200.0,8200.0,8200.0,8200.0,200],["2026-09-08",8200.0,8200.0,8200.0,8200.0,0],["2026-09-09",8200.0,8200.0,8200.0,8200.0,0],["2026-09-10",8200.0,8600.0,8200.0,8600.0,400],["2026-09-11",8200.0,8200.0,8200.0,8200.0,1100],["2026-09-14",8200.0,8200.0,8200.0,8200.0,0],["2026-09-15",8500.0,8500.0,8000.0,8000.0,12100],["2026-09-16",8000.0,8000.0,8000.0,8000.0,100],["2026-09-17",8100.0,8400.0,8100.0,8400.0,800],["2026-09-18",8400.0,8400.0,8400.0,8400.0,0],["2026-09-21",8400.0,8400.0,8400.0,8400.0,0],["2026-09-22",8400.0,8400.0,8400.0,8400.0,0],["2026-09-23",8000.0,8100.0,8000.0,8000.0,2000],["2026-09-24",8200.0,8200.0,8200.0,8200.0,2300],["2026-09-25",8500.0,8500.0,8300.0,8300.0,8400],["2026-09-28",8000.0,8000.0,8000.0,8000.0,400],["2026-09-29",7900.0,7900.0,7900.0,7900.0,300],["2026-09-30",8600.0,8600.0,8000.0,8000.0,600],["2026-10-01",8500.0,8500.0,8500.0,8500.0,100],["2026-10-02",8500.0,8500.0,8500.0,8500.0,0],["2026-10-05",7800.0,7800.0,7800.0,7800.0,100],["2026-10-06",7800.0,7800.0,7800.0,7800.0,2000],["2026-10-07",8300.0,8400.0,8000.0,8000.0,400],["2026-10-08",8000.0,8100.0,7700.0,7700.0,1600],["2026-10-09",8100.0,8100.0,8100.0,8100.0,100],["2026-10-12",8100.0,8100.0,8000.0,8000.0,200]]}