{"sym":"NAV","index":false,"bars":[["2006-12-22",5148.44,5148.44,5148.44,5148.44,27410],["2006-12-25",5405.87,5405.87,5405.87,5405.87,14880],["2006-12-26",5663.29,5663.29,5663.29,5663.29,49910],["2006-12-27",5892.11,5892.11,5892.11,5892.11,16000],["2006-12-28",6178.13,6178.13,6178.13,6178.13,46910],["2006-12-29",6406.95,6464.16,6406.95,6406.95,27620],["2007-01-02",6406.95,6406.95,6178.13,6178.13,12830],["2007-01-03",5892.11,5892.11,5892.11,5892.11,15800],["2007-01-04",5892.11,5892.11,5892.11,5892.11,23680],["2007-01-05",5892.11,5949.31,5892.11,5949.31,32740],["2007-01-08",6235.34,6235.34,6235.34,6235.34,36100],["2007-01-09",6521.36,6521.36,6521.36,6521.36,10900],["2007-01-10",6521.36,6521.36,6235.34,6235.34,11610],["2007-01-11",6235.34,6235.34,5949.31,6235.34,18270],["2007-01-12",6178.13,6178.13,6006.52,6006.52,7650],["2007-01-15",6292.54,6292.54,6292.54,6292.54,24810],["2007-01-16",6578.57,6578.57,6578.57,6578.57,16490],["2007-01-17",6864.59,6864.59,6864.59,6864.59,27510],["2007-01-18",7129.06,7186.55,7129.06,7186.55,21040],["2007-01-19",7186.55,7186.55,6899.09,6899.09,46270],["2007-01-22",6554.13,6554.13,6554.13,6554.13,30580],["2007-01-23",6554.13,6554.13,6554.13,6554.13,13840],["2007-01-24",6554.13,6841.6,6554.13,6669.12,9940],["2007-01-25",6669.12,6899.09,6611.63,6669.12,13630],["2007-01-26",6669.12,6669.12,6611.63,6611.63,11350],["2007-01-29",6669.12,6784.1,6669.12,6784.1,13740],["2007-01-30",6841.6,6841.6,6841.6,6841.6,13880],["2007-01-31",7244.04,7244.04,7244.04,7244.04,43680],["2007-02-01",7244.04,7244.04,7014.07,7014.07,12860],["2007-02-02",7014.07,7014.07,7014.07,7014.07,18210],["2007-02-05",7301.53,7359.03,7301.53,7301.53,25100],["2007-02-06",7474.01,7646.49,7474.01,7646.49,27930],["2007-02-07",7991.44,7991.44,7991.44,7991.44,14100],["2007-02-08",8336.4,8336.4,8336.4,8336.4,51490],["2007-02-09",8738.85,8738.85,8738.85,8738.85,69270],["2007-02-12",9141.29,9141.29,9141.29,9141.29,10060],["2007-02-13",9543.74,9543.74,9543.74,9543.74,26050],["2007-02-14",10003.68,10003.68,10003.68,10003.68,35880],["2007-02-15",10348.63,10463.62,10348.63,10348.63,43410],["2007-02-26",10866.06,10866.06,10866.06,10866.06,7650],["2007-02-27",10866.06,11383.5,10866.06,11383.5,9480],["2007-02-28",11383.5,11383.5,10866.06,10866.06,29390],["2007-03-01",10866.06,11383.5,10866.06,11383.5,33700],["2007-03-02",11728.45,11900.93,11728.45,11785.94,34960],["2007-03-05",11900.93,12073.4,11900.93,12073.4,18330],["2007-03-06",12073.4,12188.39,11785.94,11785.94,25840],["2007-03-07",12073.4,12360.87,12073.4,12073.4,34700],["2007-03-08",11900.93,11900.93,11498.48,11900.93,25590],["2007-03-09",11958.42,12360.87,11958.42,12360.87,26570],["2007-03-12",12360.87,12648.33,12360.87,12648.33,38890],["2007-03-13",12648.33,12648.33,12073.4,12360.87,8760],["2007-03-14",11785.94,11785.94,11785.94,11785.94,10520],["2007-03-15",11211.02,11211.02,11211.02,11211.02,5120],["2007-03-16",11211.02,11728.45,11211.02,11728.45,9300],["2007-03-19",11728.45,12303.37,11728.45,12073.4,22140],["2007-03-20",11785.94,11785.94,11498.48,11498.48,16860],["2007-03-21",11498.48,11498.48,11211.02,11498.48,9380],["2007-03-22",11498.48,11498.48,11498.48,11498.48,12520],["2007-03-23",11383.5,11383.5,11211.02,11268.51,14560],["2007-03-26",10923.56,10923.56,10751.08,10923.56,7000],["2007-03-27",10866.06,10866.06,10406.12,10406.12,14730],["2007-03-28",9888.69,9888.69,9888.69,9888.69,19760],["2007-03-29",10348.63,10348.63,10348.63,10348.63,4010],["2007-03-30",10866.06,10866.06,10866.06,10866.06,15860],["2007-04-02",10636.09,11326.0,10636.09,10636.09,12310],["2007-04-03",10118.66,10636.09,10118.66,10118.66,7520],["2007-04-04",10118.66,10578.6,10118.66,10578.6,5620],["2007-04-05",10463.62,10751.08,10463.62,10463.62,5750],["2007-04-06",10463.62,10463.62,10061.17,10463.62,8060],["2007-04-09",10463.62,10636.09,10463.62,10636.09,5880],["2007-04-10",10808.57,10866.06,10808.57,10808.57,14550],["2007-04-11",10578.6,10636.09,10521.11,10578.6,8350],["2007-04-12",10176.16,10406.12,10176.16,10176.16,6500],["2007-04-13",10118.66,10176.16,10003.68,10118.66,3920],["2007-04-16",10003.68,10003.68,10003.68,10003.68,3590],["2007-04-17",9543.74,9543.74,9543.74,9543.74,16010],["2007-04-18",9543.74,10003.68,9198.78,10003.68,9830],["2007-04-19",9601.23,10233.65,9601.23,9601.23,8430],["2007-04-20",9601.23,9773.71,9601.23,9601.23,6660],["2007-04-23",9256.28,9486.25,9198.78,9256.28,6050],["2007-04-24",8796.34,8796.34,8796.34,8796.34,13080],["2007-04-25",8796.34,9141.29,8738.85,8911.32,5600],["2007-05-02",9198.78,9313.77,9198.78,9313.77,6130],["2007-05-03",9313.77,9658.72,9313.77,9313.77,7850],["2007-05-04",9313.77,9371.26,9198.78,9371.26,2770],["2007-05-07",9486.25,9773.71,9486.25,9773.71,6590],["2007-05-08",10061.17,10233.65,10061.17,10233.65,13820],["2007-05-09",10061.17,10463.62,10061.17,10061.17,6000],["2007-05-10",9888.69,10061.17,9888.69,9888.69,3260],["2007-05-11",10061.17,10348.63,10061.17,10348.63,15020],["2007-05-14",10866.06,10866.06,10866.06,10866.06,23500],["2007-05-15",11383.5,11383.5,11383.5,11383.5,42110],["2007-05-16",11096.03,11211.02,10981.05,11096.03,23880],["2007-05-17",11498.48,11613.47,11498.48,11613.47,45850],["2007-05-18",12188.39,12188.39,12188.39,12188.39,21340],["2007-05-21",12763.31,12763.31,12763.31,12763.31,23260],["2007-05-22",13395.73,13395.73,13395.73,13395.73,4530],["2007-05-23",13453.22,14028.15,13453.22,13453.22,36010],["2007-05-24",12820.81,13453.22,12820.81,12820.81,53100],["2007-05-25",12820.81,13453.22,12648.33,13453.22,38650],["2007-05-28",14085.64,14085.64,14085.64,14085.64,32420],["2007-05-29",14085.64,14775.55,13798.18,14085.64,53850],["2007-05-30",13683.19,13855.67,13683.19,13683.19,26850],["2007-05-31",13798.18,13855.67,13798.18,13855.67,55680],["2007-06-01",13855.67,13855.67,13338.24,13338.24,25450],["2007-06-04",12878.3,12878.3,12705.82,12705.82,39300],["2007-06-05",12130.9,12130.9,12073.4,12073.4,21770],["2007-06-06",12073.4,12648.33,11785.94,12648.33,47330],["2007-06-07",13198.26,13198.26,13198.26,13198.26,8300],["2007-06-08",13858.17,13858.17,13858.17,13858.17,31820],["2007-06-11",14188.12,14518.08,14188.12,14188.12,98590],["2007-06-12",14188.12,14188.12,13748.18,13858.17,34980],["2007-06-13",13638.2,13638.2,13418.23,13418.23,37270],["2007-06-14",13528.21,13748.18,13528.21,13748.18,18280],["2007-06-15",13748.18,13968.15,13748.18,13748.18,22600],["2007-06-18",13748.18,13858.17,13638.2,13638.2,20760],["2007-06-19",13528.21,13528.21,13418.23,13418.23,22380],["2007-06-20",13418.23,13418.23,13308.24,13308.24,19620],["2007-06-21",13088.27,13088.27,12978.28,12978.28,26580],["2007-06-22",12868.3,12868.3,12758.31,12758.31,18450],["2007-06-25",12538.34,12538.34,12318.37,12428.36,16270],["2007-06-26",12428.36,12978.28,12098.4,12978.28,30900],["2007-06-27",13308.24,13528.21,13308.24,13528.21,57060],["2007-06-28",13528.21,13528.21,13088.27,13088.27,14820],["2007-06-29",12868.3,12868.3,12758.31,12868.3,14070],["2007-07-02",12868.3,12868.3,12428.36,12428.36,12450],["2007-07-03",12098.4,12098.4,12098.4,12098.4,16540],["2007-07-04",12318.37,12648.33,12318.37,12648.33,9100],["2007-07-05",12648.33,12978.28,12538.34,12538.34,21190],["2007-07-06",12538.34,12648.33,12538.34,12648.33,10180],["2007-07-09",12868.3,12978.28,12868.3,12868.3,14850],["2007-07-10",13088.27,13418.23,13088.27,13418.23,62140],["2007-07-11",13198.26,13198.26,13088.27,13088.27,31330],["2007-07-12",13088.27,13198.26,13088.27,13088.27,11910],["2007-07-13",13088.27,13198.26,13088.27,13198.26,15640],["2007-07-16",13198.26,13198.26,12648.33,12758.31,21340],["2007-07-17",12758.31,13088.27,12758.31,13088.27,4780],["2007-07-18",12978.28,12978.28,12868.3,12978.28,4960],["2007-07-19",12978.28,12978.28,12978.28,12978.28,10550],["2007-07-20",12868.3,12868.3,12758.31,12868.3,8520],["2007-07-23",12868.3,13198.26,12868.3,12978.28,10400],["2007-07-24",12978.28,13088.27,12978.28,12978.28,15300],["2007-07-25",12868.3,12868.3,12758.31,12758.31,12180],["2007-07-26",12758.31,13088.27,12648.33,12648.33,14720],["2007-07-27",12648.33,12648.33,12538.34,12538.34,12680],["2007-07-30",12538.34,12538.34,12208.39,12208.39,5040],["2007-07-31",12098.4,12098.4,11658.46,12098.4,6100],["2007-08-01",12098.4,12648.33,12098.4,12648.33,9080],["2007-08-02",12648.33,12648.33,12428.36,12428.36,5560],["2007-08-03",12428.36,12428.36,12098.4,12428.36,2860],["2007-08-06",12098.4,12318.37,11988.42,11988.42,7660],["2007-08-07",11878.43,11988.42,11878.43,11988.42,8650],["2007-08-08",11988.42,12098.4,11988.42,12098.4,9090],["2007-08-09",12098.4,12538.34,12098.4,12538.34,8270],["2007-08-10",12538.34,12538.34,12098.4,12318.37,6670],["2007-08-13",11988.42,12098.4,11988.42,11988.42,5210],["2007-08-14",12208.39,12318.37,12098.4,12098.4,4670],["2007-08-15",12098.4,12098.4,11878.43,11988.42,5970],["2007-08-16",11988.42,11988.42,11878.43,11878.43,15110],["2007-08-17",11878.43,11878.43,11658.46,11768.44,7100],["2007-08-20",11658.46,11658.46,11548.47,11658.46,9860],["2007-08-21",11658.46,11768.44,11658.46,11768.44,3440],["2007-08-22",11658.46,11878.43,11548.47,11548.47,3550],["2007-08-23",11328.5,11328.5,11218.52,11328.5,13550],["2007-08-24",11328.5,11438.49,11218.52,11438.49,21820],["2007-08-27",11548.47,11658.46,11438.49,11658.46,11340],["2007-08-28",11768.44,11768.44,11658.46,11658.46,4020],["2007-08-29",11658.46,11658.46,11548.47,11548.47,6480],["2007-08-30",11548.47,11658.46,11548.47,11658.46,3300],["2007-08-31",11658.46,11658.46,11548.47,11658.46,4990],["2007-09-04",11658.46,11768.44,11548.47,11768.44,18020],["2007-09-05",11768.44,11768.44,11548.47,11548.47,7390],["2007-09-06",11548.47,11658.46,11548.47,11658.46,8850],["2007-09-07",11658.46,11658.46,11548.47,11658.46,13790],["2007-09-10",11438.49,11658.46,11328.5,11548.47,33240],["2007-09-11",11328.5,11438.49,11218.52,11328.5,59500],["2007-09-12",11548.47,11658.46,11438.49,11658.46,98890],["2007-09-13",11658.46,11658.46,11548.47,11548.47,28680],["2007-09-14",11438.49,11548.47,11438.49,11548.47,27720],["2007-09-17",11548.47,11548.47,11438.49,11438.49,17030],["2007-09-18",11328.5,11438.49,11328.5,11328.5,20970],["2007-09-19",11438.49,11438.49,11328.5,11438.49,23500],["2007-09-20",11438.49,11548.47,11328.5,11438.49,46960],["2007-09-21",11438.49,11548.47,11438.49,11438.49,38990],["2007-09-24",11548.47,11988.42,11548.47,11988.42,75560],["2007-09-25",12538.34,12538.34,12538.34,12538.34,33870],["2007-09-26",13088.27,13088.27,12538.34,12758.31,119390],["2007-09-27",12538.34,12648.33,12538.34,12538.34,44400],["2007-09-28",12758.31,12978.28,12538.34,12978.28,62900],["2007-10-01",13088.27,13088.27,12648.33,13088.27,72820],["2007-10-02",12868.3,12978.28,12758.31,12978.28,64000],["2007-10-03",12758.31,12978.28,12758.31,12758.31,65610],["2007-10-04",12868.3,13088.27,12758.31,13088.27,82350],["2007-10-05",13198.26,13198.26,12978.28,13198.26,74720],["2007-10-08",13638.2,13748.18,13308.24,13748.18,78800],["2007-10-09",13968.15,13968.15,13748.18,13858.17,67200],["2007-10-10",13638.2,13858.17,13638.2,13638.2,43050],["2007-10-11",13638.2,13748.18,13638.2,13748.18,54620],["2007-10-12",13528.21,13638.2,13528.21,13528.21,25320],["2007-10-15",13418.23,13528.21,13198.26,13418.23,54450],["2007-10-16",13418.23,13638.2,13418.23,13528.21,47940],["2007-10-17",13748.18,14188.12,13638.2,14188.12,93190],["2007-10-18",14848.04,14848.04,14848.04,14848.04,58250],["2007-10-19",15397.96,15397.96,14738.05,15287.98,276740],["2007-10-22",15837.91,15947.89,15617.94,15947.89,142310],["2007-10-23",16607.81,16717.79,16057.88,16717.79,178480],["2007-10-24",17487.69,17487.69,17487.69,17487.69,72330],["2007-10-25",18257.59,18257.59,18257.59,18257.59,30970],["2007-10-26",17377.7,17597.67,17377.7,17377.7,252270],["2007-10-29",16607.81,16607.81,16607.81,16607.81,29360],["2007-10-30",15837.91,16607.81,15837.91,16057.88,206370],["2007-10-31",16827.78,16827.78,16827.78,16827.78,48100],["2007-11-01",17597.67,17597.67,17047.75,17157.73,135170],["2007-11-02",16387.83,16937.76,16387.83,16387.83,59470],["2007-11-05",15947.89,16277.85,15617.94,15837.91,56020],["2007-11-06",15837.91,16167.86,15727.92,16167.86,65420],["2007-11-07",16167.86,16497.82,15727.92,15727.92,47660],["2007-11-08",15947.89,15947.89,15507.95,15727.92,40130],["2007-11-09",15507.95,15617.94,15068.01,15177.99,45420],["2007-11-12",15068.01,15068.01,14628.07,14628.07,35210],["2007-11-13",14078.14,14518.08,14078.14,14078.14,49730],["2007-11-14",14738.05,14738.05,14628.07,14738.05,35660],["2007-11-15",14298.11,14958.02,14298.11,14628.07,51990],["2007-11-16",14738.05,14738.05,14298.11,14738.05,44140],["2007-11-19",15397.96,15397.96,15068.01,15397.96,68720],["2007-11-20",15727.92,15727.92,15397.96,15507.95,51150],["2007-11-21",15507.95,15507.95,15287.98,15507.95,35960],["2007-11-22",15397.96,15617.94,15397.96,15507.95,27350],["2007-11-23",15397.96,15507.95,15177.99,15287.98,20100],["2007-11-26",15177.99,15397.96,15177.99,15397.96,38890],["2007-11-27",15397.96,15507.95,15177.99,15177.99,22610],["2007-11-28",15397.96,15397.96,15177.99,15397.96,13270],["2007-11-29",15397.96,15397.96,15287.98,15287.98,15490],["2007-11-30",15397.96,15397.96,15177.99,15397.96,18150],["2007-12-03",15397.96,15397.96,15177.99,15177.99,23860],["2007-12-04",15397.96,15397.96,15177.99,15287.98,28700],["2007-12-05",15177.99,15287.98,14958.02,15177.99,22600],["2007-12-06",15068.01,15068.01,14958.02,15068.01,23840],["2007-12-07",15397.96,15507.95,15397.96,15507.95,51370],["2007-12-10",15507.95,15507.95,15177.99,15287.98,18660],["2007-12-11",15287.98,15397.96,14958.02,14958.02,35550],["2007-12-12",14958.02,15287.98,14958.02,15177.99,15310],["2007-12-13",15397.96,15397.96,14958.02,14958.02,10550],["2007-12-14",14738.05,15068.01,14738.05,14738.05,18770],["2007-12-17",14298.11,14518.08,14298.11,14298.11,14200],["2007-12-18",14298.11,14738.05,14298.11,14738.05,17050],["2007-12-19",14848.04,15287.98,14848.04,15287.98,15600],["2007-12-20",14848.04,15287.98,14848.04,14958.02,9630],["2007-12-21",14958.02,15068.01,14958.02,15068.01,11050],["2007-12-24",15287.98,15507.95,15287.98,15507.95,56140],["2007-12-25",15287.98,15507.95,15287.98,15287.98,20440],["2007-12-26",15068.01,15287.98,15068.01,15287.98,13970],["2007-12-27",15177.99,15397.96,15177.99,15287.98,14750],["2007-12-28",15177.99,15287.98,15177.99,15177.99,25950],["2008-01-02",14848.04,15177.99,14848.04,14848.04,18680],["2008-01-03",14408.1,14738.05,14408.1,14408.1,37000],["2008-01-07",13902.16,13990.15,13638.2,13638.2,38940],["2008-01-08",13286.24,13638.2,13110.27,13374.23,30970],["2008-01-09",13374.23,13374.23,12758.31,12758.31,10430],["2008-01-10",12230.38,12230.38,12142.4,12142.4,7500],["2008-01-11",11878.43,12142.4,11878.43,11878.43,37550],["2008-01-14",11790.44,11790.44,11350.5,11350.5,7610],["2008-01-15",10822.57,10822.57,10822.57,10822.57,7700],["2008-01-16",10822.57,11350.5,10822.57,11350.5,29660],["2008-01-17",11350.5,11350.5,10822.57,10822.57,23200],["2008-01-18",10470.62,11086.53,10470.62,11086.53,16950],["2008-01-21",10910.56,10910.56,10558.6,10822.57,9600],["2008-01-22",10558.6,10646.59,10294.64,10646.59,10460],["2008-01-23",10118.66,10118.66,10118.66,10118.66,28670],["2008-01-24",10118.66,10382.63,9854.7,9854.7,11980],["2008-01-25",9678.72,10206.65,9678.72,9854.7,7350],["2008-01-28",9678.72,9942.69,9678.72,9854.7,17610],["2008-01-29",9854.7,10294.64,9854.7,10294.64,45540],["2008-01-30",10734.58,10734.58,10734.58,10734.58,1460],["2008-01-31",11262.51,11262.51,10910.56,11262.51,94460],["2008-02-01",11790.44,11790.44,11790.44,11790.44,15650],["2008-02-12",12318.37,12318.37,11790.44,12318.37,78800],["2008-02-13",11966.42,11966.42,11702.45,11702.45,34490],["2008-02-14",11526.48,11966.42,11526.48,11526.48,42390],["2008-02-15",11086.53,11262.51,11086.53,11174.52,36580],["2008-02-18",10646.59,10646.59,10646.59,10646.59,41680],["2008-02-19",10910.56,11174.52,10646.59,11086.53,28130],["2008-02-20",10558.6,11438.49,10558.6,10558.6,20120],["2008-02-21",10030.67,10030.67,10030.67,10030.67,14200],["2008-02-22",9590.73,9678.72,9590.73,9590.73,62530],["2008-02-25",10030.67,10030.67,10030.67,10030.67,11210],["2008-02-26",10382.63,10382.63,9590.73,9766.71,65120],["2008-02-27",9678.72,10206.65,9678.72,10030.67,49980],["2008-02-28",9854.7,10030.67,9678.72,9678.72,36480],["2008-02-29",9326.77,9502.74,9238.78,9238.78,72230],["2008-03-03",8974.81,8974.81,8781.24,8781.24,22810],["2008-03-04",8358.9,8358.9,8358.9,8358.9,11860],["2008-03-05",7954.15,7954.15,7954.15,7954.15,2590],["2008-03-06",8341.3,8341.3,8341.3,8341.3,38890],["2008-03-07",8746.04,8746.04,8746.04,8746.04,1920],["2008-03-10",9150.79,9150.79,8358.9,8358.9,94060],["2008-03-11",8358.9,8570.07,8270.91,8358.9,47370],["2008-03-12",8006.94,8622.86,8006.94,8446.88,27440],["2008-03-13",8710.85,8710.85,8306.1,8446.88,15330],["2008-03-14",8130.13,8411.69,8024.54,8024.54,25160],["2008-03-17",7637.39,7637.39,7637.39,7637.39,11770],["2008-03-18",7267.84,7267.84,7267.84,7267.84,6720],["2008-03-19",6915.89,7127.06,6915.89,6915.89,41290],["2008-03-20",6581.53,6915.89,6581.53,6581.53,34240],["2008-03-21",6264.77,6264.77,6264.77,6264.77,11220],["2008-03-24",5965.61,5965.61,5965.61,5965.61,3860],["2008-03-25",5684.05,5684.05,5684.05,5684.05,140],["2008-03-26",5402.49,5402.49,5402.49,5402.49,35260],["2008-03-27",5455.28,5455.28,5455.28,5455.28,133510],["2008-03-28",5508.07,5508.07,5508.07,5508.07,17470],["2008-03-31",5560.87,5560.87,5560.87,5560.87,7310],["2008-04-01",5613.66,5613.66,5613.66,5613.66,10],["2008-04-02",5666.45,5666.45,5666.45,5666.45,980],["2008-04-03",5719.24,5719.24,5719.24,5719.24,1040],["2008-04-04",5772.04,5772.04,5772.04,5772.04,4570],["2008-04-07",5877.62,5877.62,5877.62,5877.62,3410],["2008-04-08",5983.21,5983.21,5772.04,5772.04,74620],["2008-04-09",5666.45,5666.45,5666.45,5666.45,10380],["2008-04-10",5560.87,5560.87,5560.87,5560.87,2070],["2008-04-11",5560.87,5560.87,5455.28,5455.28,4010],["2008-04-16",5349.69,5349.69,5349.69,5349.69,310],["2008-04-17",5244.11,5455.28,5244.11,5455.28,93230],["2008-04-18",5349.69,5349.69,5349.69,5349.69,13700],["2008-04-21",5244.11,5244.11,5244.11,5244.11,540],["2008-04-22",5156.12,5156.12,5156.12,5156.12,520],["2008-04-23",5068.13,5068.13,5068.13,5068.13,190],["2008-04-24",4980.14,4980.14,4980.14,4980.14,7910],["2008-04-25",4892.15,4892.15,4892.15,4892.15,2480],["2008-04-28",4892.15,4892.15,4804.17,4804.17,13690],["2008-04-29",4716.18,4716.18,4716.18,4716.18,12160],["2008-05-05",4716.18,4716.18,4628.19,4628.19,1020],["2008-05-06",4540.2,4540.2,4540.2,4540.2,130],["2008-05-07",4452.21,4452.21,4452.21,4452.21,110],["2008-05-08",4364.22,4364.22,4364.22,4364.22,30],["2008-05-09",4293.83,4293.83,4293.83,4293.83,2620],["2008-05-12",4223.44,4223.44,4223.44,4223.44,10],["2008-05-13",4153.05,4153.05,4153.05,4153.05,200],["2008-05-14",4082.66,4082.66,4082.66,4082.66,10],["2008-05-15",4047.47,4047.47,4012.27,4012.27,9280],["2008-05-16",3941.88,3941.88,3941.88,3941.88,3420],["2008-05-19",3871.49,3871.49,3871.49,3871.49,230],["2008-05-20",3871.49,3871.49,3801.1,3801.1,110],["2008-05-21",3730.71,3730.71,3730.71,3730.71,1410],["2008-05-22",3660.32,3660.32,3660.32,3660.32,10],["2008-05-23",3589.93,3589.93,3589.93,3589.93,500],["2008-05-26",3519.53,3519.53,3519.53,3519.53,60],["2008-05-30",3449.14,3449.14,3449.14,3449.14,300],["2008-06-02",3396.35,3396.35,3396.35,3396.35,2150],["2008-06-03",3343.56,3343.56,3343.56,3343.56,2200],["2008-06-04",3290.77,3290.77,3290.77,3290.77,2010],["2008-06-05",3237.97,3237.97,3237.97,3237.97,500],["2008-06-06",3185.18,3185.18,3185.18,3185.18,2010],["2008-06-09",3132.39,3132.39,3132.39,3132.39,510],["2008-06-10",3079.59,3079.59,3079.59,3079.59,500],["2008-06-11",3026.8,3079.59,3026.8,3026.8,64350],["2008-06-12",2974.01,2974.01,2974.01,2974.01,31750],["2008-06-13",2921.21,3026.8,2921.21,2991.6,132490],["2008-06-16",3044.4,3044.4,3044.4,3044.4,40180],["2008-06-17",3097.19,3097.19,3097.19,3097.19,2160],["2008-06-18",3044.4,3044.4,3044.4,3044.4,45600],["2008-06-19",2956.41,2956.41,2956.41,2956.41,540],["2008-06-20",2868.42,2868.42,2868.42,2868.42,500],["2008-06-23",2798.03,2903.62,2798.03,2798.03,52050],["2008-06-24",2727.64,2815.63,2727.64,2798.03,107320],["2008-06-25",2868.42,2868.42,2850.82,2868.42,70790],["2008-06-26",2868.42,2868.42,2798.03,2798.03,46710],["2008-06-27",2727.64,2815.63,2727.64,2762.83,37770],["2008-06-30",2798.03,2798.03,2762.83,2798.03,25540],["2008-07-01",2815.63,2868.42,2815.63,2868.42,25860],["2008-07-02",2938.81,2938.81,2850.82,2886.02,50340],["2008-07-03",2903.62,2956.41,2886.02,2956.41,80620],["2008-07-04",3044.4,3044.4,3044.4,3044.4,27740],["2008-07-07",3132.39,3132.39,2956.41,2956.41,128460],["2008-07-08",2868.42,2868.42,2868.42,2868.42,46500],["2008-07-09",2938.81,2938.81,2868.42,2938.81,63670],["2008-07-10",3026.8,3026.8,2991.6,3026.8,103990],["2008-07-11",3114.79,3114.79,3114.79,3114.79,9180],["2008-07-14",3202.78,3202.78,3202.78,3202.78,1460],["2008-07-15",3290.77,3290.77,3290.77,3290.77,1230],["2008-07-16",3378.75,3378.75,3202.78,3378.75,172490],["2008-07-17",3466.74,3466.74,3466.74,3466.74,63790],["2008-07-18",3378.75,3466.74,3378.75,3378.75,116060],["2008-07-21",3290.77,3290.77,3290.77,3290.77,13550],["2008-07-22",3202.78,3202.78,3202.78,3202.78,100],["2008-07-23",3114.79,3114.79,3114.79,3114.79,30],["2008-07-24",3026.8,3026.8,3026.8,3026.8,3100],["2008-07-25",2938.81,2938.81,2938.81,2938.81,34930],["2008-07-28",2850.82,3026.8,2850.82,2921.21,81320],["2008-07-29",2991.6,2991.6,2850.82,2850.82,46530],["2008-07-30",2850.82,2850.82,2780.43,2780.43,65850],["2008-07-31",2710.04,2710.04,2710.04,2710.04,36010],["2008-08-01",2639.65,2674.85,2639.65,2639.65,57680],["2008-08-04",2710.04,2710.04,2710.04,2710.04,13550],["2008-08-05",2780.43,2780.43,2674.85,2780.43,75780],["2008-08-06",2815.63,2850.82,2780.43,2850.82,28100],["2008-08-07",2921.21,2921.21,2886.02,2886.02,44200],["2008-08-08",2815.63,2921.21,2815.63,2886.02,18860],["2008-08-11",2956.41,2956.41,2903.62,2956.41,48860],["2008-08-12",3044.4,3044.4,2956.41,2991.6,45020],["2008-08-13",2991.6,3026.8,2903.62,2991.6,80410],["2008-08-14",2991.6,3079.59,2903.62,3079.59,89580],["2008-08-15",3167.58,3167.58,3167.58,3167.58,31550],["2008-08-18",3255.57,3308.36,3079.59,3308.36,47940],["2008-08-19",3202.78,3220.37,3149.98,3149.98,74640],["2008-08-20",3009.2,3009.2,3009.2,3009.2,25850],["2008-08-21",2886.02,3149.98,2886.02,3149.98,63950],["2008-08-22",3237.97,3237.97,3044.4,3062.0,55440],["2008-08-25",3202.78,3202.78,3202.78,3202.78,77190],["2008-08-26",3361.16,3361.16,3361.16,3361.16,15100],["2008-08-27",3519.53,3519.53,3413.95,3519.53,161570],["2008-08-28",3519.53,3519.53,3343.56,3343.56,133480],["2008-08-29",3343.56,3484.34,3290.77,3484.34,62980],["2008-09-03",3642.72,3642.72,3642.72,3642.72,8810],["2008-09-04",3818.7,3818.7,3818.7,3818.7,23830],["2008-09-05",3994.67,3994.67,3994.67,3994.67,44810],["2008-09-08",4188.25,4188.25,3801.1,4188.25,317080],["2008-09-09",4223.44,4346.63,3994.67,3994.67,149960],["2008-09-10",4117.86,4117.86,3801.1,3801.1,77690],["2008-09-11",3625.12,3625.12,3625.12,3625.12,26970],["2008-09-12",3449.14,3449.14,3449.14,3449.14,23920],["2008-09-15",3325.96,3572.33,3290.77,3290.77,112410],["2008-09-16",3132.39,3132.39,3132.39,3132.39,23320],["2008-09-17",2991.6,2991.6,2991.6,2991.6,6870],["2008-09-18",2850.82,2850.82,2850.82,2850.82,13020],["2008-09-19",2991.6,2991.6,2991.6,2991.6,31580],["2008-09-22",3132.39,3132.39,3132.39,3132.39,4220],["2008-09-23",2991.6,3202.78,2991.6,3009.2,85100],["2008-09-24",2974.01,3097.19,2886.02,3097.19,37590],["2008-09-25",3149.98,3237.97,3132.39,3237.97,23130],["2008-09-26",3343.56,3343.56,3079.59,3237.97,47210],["2008-09-29",3079.59,3325.96,3079.59,3079.59,39350],["2008-09-30",2938.81,2938.81,2938.81,2938.81,5580],["2008-10-01",2903.62,3044.4,2850.82,2956.41,45200],["2008-10-02",3062.0,3062.0,2903.62,2974.01,33350],["2008-10-03",2903.62,3062.0,2903.62,2921.21,42030],["2008-10-06",2921.21,2921.21,2780.43,2780.43,32180],["2008-10-07",2657.25,2674.85,2657.25,2657.25,43780],["2008-10-08",2569.26,2657.25,2551.66,2586.86,25540],["2008-10-09",2551.66,2692.44,2551.66,2551.66,39980],["2008-10-10",2428.48,2551.66,2428.48,2463.67,48220],["2008-10-13",2534.07,2534.07,2428.48,2498.87,8310],["2008-10-14",2622.05,2622.05,2622.05,2622.05,3350],["2008-10-15",2727.64,2745.24,2622.05,2745.24,61710],["2008-10-16",2622.05,2692.44,2622.05,2622.05,25300],["2008-10-17",2639.65,2639.65,2498.87,2639.65,27200],["2008-10-20",2551.66,2674.85,2551.66,2551.66,19400],["2008-10-21",2569.26,2622.05,2551.66,2622.05,34920],["2008-10-22",2534.07,2534.07,2516.47,2534.07,12340],["2008-10-23",2446.08,2463.67,2410.88,2410.88,23050],["2008-10-24",2305.3,2393.28,2305.3,2322.89,46360],["2008-10-27",2217.31,2217.31,2217.31,2217.31,48350],["2008-10-28",2111.72,2322.89,2111.72,2322.89,31810],["2008-10-29",2428.48,2428.48,2305.3,2410.88,33840],["2008-10-30",2340.49,2481.27,2322.89,2463.67,7680],["2008-10-31",2463.67,2463.67,2428.48,2428.48,12310],["2008-11-03",2322.89,2340.49,2322.89,2322.89,26460],["2008-11-04",2287.7,2428.48,2287.7,2410.88,27610],["2008-11-05",2481.27,2516.47,2481.27,2516.47,31640],["2008-11-06",2516.47,2516.47,2393.28,2393.28,29290],["2008-11-07",2287.7,2287.7,2287.7,2287.7,39500],["2008-11-10",2199.71,2340.49,2199.71,2270.1,22700],["2008-11-11",2340.49,2340.49,2217.31,2217.31,23680],["2008-11-12",2164.51,2270.1,2164.51,2270.1,9250],["2008-11-13",2199.71,2340.49,2199.71,2287.7,4420],["2008-11-14",2322.89,2322.89,2287.7,2287.7,8460],["2008-11-17",2393.28,2393.28,2375.69,2393.28,89450],["2008-11-18",2498.87,2498.87,2463.67,2498.87,80000],["2008-11-19",2498.87,2586.86,2428.48,2428.48,46030],["2008-11-20",2446.08,2446.08,2375.69,2375.69,31150],["2008-11-21",2463.67,2463.67,2305.3,2322.89,22380],["2008-11-24",2428.48,2428.48,2340.49,2428.48,48380],["2008-11-25",2463.67,2463.67,2393.28,2428.48,19070],["2008-11-26",2358.09,2358.09,2322.89,2322.89,12600],["2008-11-27",2410.88,2410.88,2252.5,2375.69,7750],["2008-11-28",2410.88,2428.48,2393.28,2410.88,17890],["2008-12-01",2314.45,2391.59,2295.16,2314.45,16700],["2008-12-02",2198.72,2218.01,2198.72,2198.72,18420],["2008-12-03",2121.58,2140.86,2121.58,2121.58,3700],["2008-12-04",2044.43,2121.58,2044.43,2121.58,10920],["2008-12-05",2121.58,2121.58,2025.14,2025.14,11130],["2008-12-08",2025.14,2025.14,1928.71,1967.28,5250],["2008-12-09",1967.28,1967.28,1870.84,1870.84,13920],["2008-12-10",1793.7,1793.7,1793.7,1793.7,12530],["2008-12-11",1716.55,1793.7,1716.55,1774.41,20660],["2008-12-12",1832.27,1851.56,1774.41,1851.56,26590],["2008-12-15",1890.13,1909.42,1793.7,1890.13,10290],["2008-12-16",1890.13,1890.13,1812.98,1812.98,4940],["2008-12-17",1774.41,1851.56,1755.12,1851.56,12670],["2008-12-18",1851.56,1890.13,1832.27,1890.13,13180],["2008-12-19",1851.56,1890.13,1851.56,1890.13,5020],["2008-12-22",1967.28,1967.28,1909.42,1909.42,24440],["2008-12-23",1870.84,1870.84,1851.56,1870.84,15040],["2008-12-24",1832.27,1851.56,1812.98,1812.98,20610],["2008-12-25",1793.7,1832.27,1793.7,1832.27,10410],["2008-12-26",1832.27,1870.84,1832.27,1870.84,10410],["2008-12-29",1870.84,1890.13,1832.27,1832.27,9610],["2008-12-30",1851.56,1909.42,1851.56,1909.42,15970],["2008-12-31",1928.71,1928.71,1870.84,1870.84,5160],["2009-01-02",1890.13,1890.13,1832.27,1851.56,5900],["2009-01-05",1928.71,1928.71,1890.13,1928.71,28670],["2009-01-06",1967.28,2005.85,1967.28,1967.28,14110],["2009-01-07",2025.14,2063.71,1986.57,1986.57,16290],["2009-01-08",1986.57,1986.57,1928.71,1928.71,8610],["2009-01-09",1986.57,1986.57,1909.42,1928.71,3600],["2009-01-12",1870.84,1928.71,1870.84,1928.71,3830],["2009-01-13",1909.42,1909.42,1851.56,1851.56,9180],["2009-01-14",1851.56,1851.56,1832.27,1851.56,9320],["2009-01-15",1851.56,1928.71,1851.56,1851.56,1420],["2009-01-16",1851.56,1909.42,1851.56,1890.13,4090],["2009-01-19",1851.56,1947.99,1832.27,1851.56,6370],["2009-01-20",1851.56,1909.42,1832.27,1909.42,9110],["2009-01-21",1890.13,1890.13,1890.13,1890.13,1600],["2009-01-22",1909.42,1928.71,1909.42,1928.71,1200],["2009-01-23",1986.57,1986.57,1870.84,1870.84,6010],["2009-02-02",1909.42,1909.42,1832.27,1832.27,4560],["2009-02-03",1851.56,1851.56,1793.7,1812.98,6400],["2009-02-04",1832.27,1851.56,1832.27,1832.27,7340],["2009-02-05",1793.7,1851.56,1755.12,1755.12,10590],["2009-02-06",1812.98,1812.98,1774.41,1793.7,2600],["2009-02-09",1832.27,1832.27,1812.98,1812.98,8110],["2009-02-10",1851.56,1851.56,1832.27,1832.27,20],["2009-02-11",1832.27,1832.27,1755.12,1755.12,6300],["2009-02-12",1755.12,1793.7,1755.12,1755.12,12490],["2009-02-13",1774.41,1793.7,1774.41,1774.41,14810],["2009-02-16",1735.83,1774.41,1716.55,1774.41,7880],["2009-02-17",1735.83,1774.41,1735.83,1735.83,13470],["2009-02-18",1677.97,1812.98,1677.97,1697.26,5030],["2009-02-19",1774.41,1774.41,1697.26,1697.26,7750],["2009-02-20",1697.26,1735.83,1697.26,1735.83,16020],["2009-02-23",1677.97,1677.97,1677.97,1677.97,9300],["2009-02-24",1639.4,1735.83,1600.83,1620.11,8920],["2009-02-25",1697.26,1697.26,1639.4,1639.4,3420],["2009-02-26",1620.11,1658.69,1620.11,1639.4,2330],["2009-02-27",1639.4,1658.69,1639.4,1658.69,2500],["2009-03-02",1658.69,1697.26,1620.11,1677.97,9030],["2009-03-03",1639.4,1735.83,1639.4,1735.83,3740],["2009-03-04",1735.83,1793.7,1677.97,1793.7,9790],["2009-03-05",1832.27,1832.27,1735.83,1774.41,2710],["2009-03-06",1774.41,1793.7,1774.41,1774.41,13510],["2009-03-09",1774.41,1793.7,1774.41,1793.7,320],["2009-03-10",1716.55,1870.84,1716.55,1870.84,14280],["2009-03-11",1928.71,1928.71,1870.84,1890.13,36530],["2009-03-12",1890.13,1890.13,1812.98,1870.84,30470],["2009-03-13",1832.27,1870.84,1832.27,1832.27,20170],["2009-03-16",1774.41,1832.27,1774.41,1793.7,6430],["2009-03-17",1832.27,1851.56,1832.27,1851.56,29580],["2009-03-18",1928.71,1928.71,1909.42,1928.71,39290],["2009-03-19",1967.28,1967.28,1851.56,1851.56,24480],["2009-03-20",1870.84,1890.13,1870.84,1890.13,3000],["2009-03-23",1890.13,1890.13,1832.27,1832.27,8610],["2009-03-24",1909.42,1909.42,1870.84,1909.42,16120],["2009-03-25",1870.84,1909.42,1870.84,1909.42,19920],["2009-03-26",1890.13,1890.13,1851.56,1851.56,18910],["2009-03-27",1851.56,1890.13,1832.27,1832.27,19600],["2009-03-30",1870.84,1890.13,1870.84,1890.13,18000],["2009-03-31",1890.13,1890.13,1851.56,1851.56,3650],["2009-04-01",1870.84,1890.13,1870.84,1890.13,20050],["2009-04-02",1928.71,1967.28,1890.13,1967.28,69520],["2009-04-03",2025.14,2063.71,2025.14,2063.71,51740],["2009-04-07",2044.43,2160.15,2025.14,2160.15,68550],["2009-04-08",2179.44,2218.01,2063.71,2083.0,37640],["2009-04-09",2121.58,2121.58,2005.85,2005.85,39490],["2009-04-10",2102.29,2102.29,2083.0,2102.29,38190],["2009-04-13",2198.72,2198.72,2179.44,2198.72,82690],["2009-04-14",2140.86,2237.3,2121.58,2198.72,57240],["2009-04-15",2121.58,2198.72,2102.29,2102.29,50560],["2009-04-16",2121.58,2140.86,2025.14,2102.29,38080],["2009-04-17",2102.29,2102.29,2005.85,2005.85,47560],["2009-04-20",1909.42,1909.42,1909.42,1909.42,18620],["2009-04-21",1832.27,1909.42,1832.27,1890.13,13240],["2009-04-22",1967.28,1967.28,1890.13,1967.28,16590],["2009-04-23",1909.42,1967.28,1909.42,1967.28,15330],["2009-04-24",1928.71,1928.71,1870.84,1909.42,16690],["2009-04-27",1967.28,1967.28,1851.56,1851.56,4490],["2009-04-28",1832.27,1928.71,1832.27,1909.42,10900],["2009-04-29",1909.42,1928.71,1890.13,1928.71,13990],["2009-05-04",2025.14,2025.14,2025.14,2025.14,25130],["2009-05-05",2121.58,2121.58,2025.14,2063.71,43470],["2009-05-06",1967.28,2025.14,1967.28,1967.28,22900],["2009-05-07",1986.57,2005.85,1909.42,1909.42,44260],["2009-05-08",2005.85,2005.85,1909.42,1967.28,47250],["2009-05-11",1986.57,2005.85,1928.71,1928.71,50710],["2009-05-12",1928.71,2025.14,1909.42,2025.14,48890],["2009-05-13",2121.58,2218.01,2121.58,2218.01,125360],["2009-05-14",2179.44,2179.44,2102.29,2121.58,83870],["2009-05-15",2198.72,2218.01,2121.58,2218.01,139890],["2009-05-18",2314.45,2314.45,2314.45,2314.45,47670],["2009-05-19",2430.17,2430.17,2430.17,2430.17,16130],["2009-05-20",2545.89,2545.89,2545.89,2545.89,12350],["2009-05-21",2661.61,2661.61,2661.61,2661.61,57280],["2009-05-22",2603.75,2623.04,2545.89,2545.89,242950],["2009-05-25",2661.61,2661.61,2623.04,2661.61,87180],["2009-05-26",2719.47,2719.47,2584.46,2603.75,68470],["2009-05-27",2661.61,2680.9,2584.46,2603.75,94920],["2009-05-28",2488.03,2584.46,2488.03,2488.03,83860],["2009-05-29",2584.46,2584.46,2488.03,2526.6,43260],["2009-06-01",2603.75,2642.33,2526.6,2642.33,69380],["2009-06-02",2758.05,2758.05,2680.9,2700.19,129870],["2009-06-03",2700.19,2719.47,2623.04,2700.19,110690],["2009-06-04",2796.62,2835.2,2796.62,2835.2,202390],["2009-06-05",2970.21,2970.21,2970.21,2970.21,35310],["2009-06-08",3105.22,3105.22,3105.22,3105.22,7550],["2009-06-09",3259.51,3259.51,3085.93,3259.51,156240],["2009-06-10",3105.22,3259.51,3105.22,3105.22,128200],["2009-06-11",3220.94,3259.51,3105.22,3259.51,156290],["2009-06-12",3413.81,3413.81,3336.66,3413.81,160730],["2009-06-15",3259.51,3375.23,3259.51,3259.51,78410],["2009-06-16",3105.22,3105.22,3105.22,3105.22,6930],["2009-06-17",2950.92,2950.92,2950.92,2950.92,23940],["2009-06-18",2950.92,3047.35,2893.06,2893.06,61830],["2009-06-19",2893.06,2950.92,2758.05,2815.91,41190],["2009-06-22",2719.47,2815.91,2680.9,2700.19,70680],["2009-06-23",2565.18,2565.18,2565.18,2565.18,33200],["2009-06-24",2565.18,2680.9,2565.18,2680.9,10730],["2009-06-25",2796.62,2796.62,2603.75,2680.9,42310],["2009-06-26",2623.04,2680.9,2584.46,2584.46,27670],["2009-06-29",2565.18,2700.19,2468.74,2468.74,44140],["2009-06-30",2565.18,2565.18,2372.31,2372.31,42890],["2009-07-01",2314.45,2372.31,2256.58,2256.58,74650],["2009-07-02",2353.02,2353.02,2256.58,2353.02,21100],["2009-07-03",2314.45,2410.88,2314.45,2391.59,29150],["2009-07-06",2507.32,2507.32,2507.32,2507.32,11370],["2009-07-07",2565.18,2565.18,2468.74,2545.89,22110],["2009-07-08",2468.74,2603.75,2468.74,2545.89,13130],["2009-07-09",2545.89,2545.89,2488.03,2545.89,11430],["2009-07-10",2488.03,2507.32,2449.46,2488.03,24050],["2009-07-13",2488.03,2488.03,2372.31,2372.31,27420],["2009-07-14",2391.59,2391.59,2275.87,2391.59,18070],["2009-07-15",2391.59,2449.46,2372.31,2372.31,6290],["2009-07-16",2488.03,2488.03,2372.31,2488.03,20080],["2009-07-17",2410.88,2468.74,2391.59,2449.46,13750],["2009-07-20",2333.73,2353.02,2333.73,2353.02,7520],["2009-07-21",2353.02,2410.88,2353.02,2372.31,8610],["2009-07-22",2372.31,2391.59,2353.02,2372.31,3410],["2009-07-23",2314.45,2410.88,2314.45,2410.88,11710],["2009-07-24",2507.32,2526.6,2507.32,2526.6,63810],["2009-07-27",2565.18,2584.46,2468.74,2468.74,28740],["2009-07-28",2430.17,2430.17,2353.02,2353.02,39590],["2009-07-29",2468.74,2468.74,2410.88,2449.46,29600],["2009-07-30",2449.46,2449.46,2391.59,2391.59,3060],["2009-07-31",2410.88,2507.32,2410.88,2468.74,29510],["2009-08-03",2468.74,2488.03,2430.17,2430.17,18530],["2009-08-04",2545.89,2545.89,2507.32,2526.6,98090],["2009-08-05",2526.6,2584.46,2488.03,2545.89,16920],["2009-08-06",2545.89,2584.46,2507.32,2545.89,53630],["2009-08-07",2545.89,2545.89,2468.74,2468.74,14420],["2009-08-10",2526.6,2584.46,2526.6,2584.46,74920],["2009-08-11",2565.18,2584.46,2545.89,2584.46,42290],["2009-08-12",2661.61,2661.61,2603.75,2642.33,24950],["2009-08-13",2642.33,2661.61,2603.75,2603.75,70100],["2009-08-14",2545.89,2623.04,2545.89,2584.46,29130],["2009-08-17",2584.46,2584.46,2545.89,2584.46,16500],["2009-08-18",2488.03,2584.46,2488.03,2565.18,20310],["2009-08-19",2603.75,2603.75,2526.6,2584.46,33350],["2009-08-20",2623.04,2623.04,2545.89,2545.89,32940],["2009-08-21",2603.75,2603.75,2545.89,2545.89,109060],["2009-08-24",2603.75,2661.61,2603.75,2661.61,105890],["2009-08-25",2700.19,2777.34,2680.9,2777.34,180130],["2009-08-26",2912.34,2912.34,2873.77,2912.34,144620],["2009-08-27",3047.35,3047.35,2931.63,3047.35,186330],["2009-08-28",3047.35,3182.36,3028.07,3182.36,213550],["2009-08-31",3278.8,3278.8,3028.07,3240.22,167840],["2009-09-01",3105.22,3182.36,3085.93,3105.22,166480],["2009-09-03",2970.21,3085.93,2970.21,3008.78,88870],["2009-09-04",2950.92,3105.22,2893.06,2893.06,138100],["2009-09-07",2796.62,2835.2,2777.34,2815.91,76240],["2009-09-08",2950.92,2950.92,2931.63,2950.92,60780],["2009-09-09",3085.93,3085.93,3047.35,3085.93,188930],["2009-09-10",3085.93,3105.22,2989.49,3047.35,59010],["2009-09-11",3047.35,3085.93,3008.78,3008.78,66520],["2009-09-14",2989.49,3008.78,2950.92,2950.92,129010],["2009-09-15",2893.06,2989.49,2893.06,2970.21,80640],["2009-09-16",3047.35,3047.35,2970.21,2989.49,30670],["2009-09-17",3008.78,3008.78,2950.92,2950.92,46620],["2009-09-18",2950.92,3028.07,2950.92,2970.21,90220],["2009-09-21",2970.21,3047.35,2970.21,2970.21,75920],["2009-09-22",2989.49,2989.49,2931.63,2931.63,58250],["2009-09-23",3066.64,3066.64,2970.21,2970.21,125520],["2009-09-24",3028.07,3085.93,3008.78,3047.35,122300],["2009-09-25",3008.78,3047.35,2989.49,3008.78,50010],["2009-09-28",2950.92,3008.78,2931.63,2931.63,82290],["2009-09-29",2931.63,2970.21,2912.34,2931.63,58700],["2009-09-30",2970.21,2970.21,2912.34,2950.92,102240],["2009-10-01",2912.34,2970.21,2873.77,2893.06,96590],["2009-10-02",2777.34,2893.06,2758.05,2854.48,81610],["2009-10-05",2815.91,2893.06,2777.34,2796.62,20860],["2009-10-06",2796.62,2893.06,2758.05,2758.05,37030],["2009-10-07",2873.77,2893.06,2815.91,2815.91,48610],["2009-10-08",2815.91,2893.06,2815.91,2835.2,14590],["2009-10-09",2912.34,2970.21,2873.77,2950.92,59670],["2009-10-12",3008.78,3085.93,3008.78,3085.93,137610],["2009-10-13",3220.94,3220.94,3085.93,3124.5,165770],["2009-10-14",3124.5,3278.8,3124.5,3278.8,192050],["2009-10-15",3433.1,3433.1,3433.1,3433.1,57690],["2009-10-16",3587.39,3587.39,3510.24,3587.39,265610],["2009-10-19",3760.97,3760.97,3760.97,3760.97,51420],["2009-10-20",3934.56,3934.56,3934.56,3934.56,82310],["2009-10-21",3857.41,4127.43,3741.69,4127.43,492400],["2009-10-22",4127.43,4127.43,3934.56,3973.13,206170],["2009-10-23",3953.85,3953.85,3780.26,3780.26,285680],["2009-10-26",3625.97,3857.41,3606.68,3606.68,87910],["2009-10-27",3452.38,3471.67,3433.1,3433.1,186960],["2009-10-28",3394.52,3587.39,3394.52,3587.39,63240],["2009-10-29",3625.97,3625.97,3413.81,3587.39,141110],["2009-10-30",3760.97,3760.97,3664.54,3760.97,105130],["2009-11-02",3606.68,3760.97,3587.39,3587.39,126260],["2009-11-03",3452.38,3510.24,3413.81,3413.81,94010],["2009-11-04",3471.67,3568.1,3413.81,3471.67,44450],["2009-11-05",3510.24,3645.25,3510.24,3645.25,69240],["2009-11-06",3780.26,3780.26,3568.1,3568.1,32220],["2009-11-09",3452.38,3587.39,3452.38,3452.38,40260],["2009-11-10",3375.23,3375.23,3298.09,3298.09,33190],["2009-11-11",3298.09,3452.38,3278.8,3452.38,31260],["2009-11-12",3568.1,3606.68,3548.82,3606.68,43980],["2009-11-13",3664.54,3664.54,3471.67,3625.97,27120],["2009-11-16",3625.97,3625.97,3452.38,3490.96,40940],["2009-11-17",3548.82,3548.82,3413.81,3413.81,16880],["2009-11-18",3355.95,3568.1,3355.95,3452.38,18700],["2009-11-19",3413.81,3490.96,3298.09,3471.67,22900],["2009-11-20",3548.82,3548.82,3355.95,3355.95,20120],["2009-11-23",3355.95,3355.95,3278.8,3278.8,21710],["2009-11-24",3375.23,3375.23,3240.22,3240.22,11460],["2009-11-25",3182.36,3259.51,3085.93,3085.93,24150],["2009-11-26",2931.63,3085.93,2931.63,2931.63,15430],["2009-11-27",2796.62,3066.64,2796.62,3066.64,29070],["2009-11-30",2989.49,3085.93,2989.49,3066.64,14180],["2009-12-01",3085.93,3201.65,3085.93,3201.65,22680],["2009-12-02",3355.95,3355.95,3085.93,3085.93,54440],["2009-12-03",3201.65,3220.94,3124.5,3163.08,9950],["2009-12-04",3317.37,3317.37,3278.8,3317.37,71030],["2009-12-07",3336.66,3394.52,3317.37,3394.52,16270],["2009-12-08",3433.1,3433.1,3259.51,3259.51,48730],["2009-12-09",3259.51,3259.51,3124.5,3124.5,29440],["2009-12-10",3270.31,3270.31,2978.69,2978.69,21210],["2009-12-11",3124.5,3124.5,2832.88,2874.54,32150],["2009-12-14",2791.22,2999.52,2791.22,2916.2,33390],["2009-12-15",2999.52,2999.52,2916.2,2957.86,8430],["2009-12-16",2832.88,2957.86,2812.05,2812.05,1560],["2009-12-17",2707.9,2874.54,2687.07,2874.54,10850],["2009-12-18",2874.54,2999.52,2874.54,2978.69,18920],["2009-12-21",3082.84,3082.84,3041.18,3062.01,24670],["2009-12-22",3062.01,3124.5,2957.86,2957.86,11280],["2009-12-23",2916.2,3103.67,2916.2,2957.86,14620],["2009-12-24",2916.2,3082.84,2916.2,3041.18,12030],["2009-12-25",3124.5,3166.16,3041.18,3124.5,36860],["2009-12-28",3124.5,3207.82,3020.35,3124.5,33980],["2009-12-29",3124.5,3124.5,2978.69,2978.69,3450],["2009-12-30",2978.69,2978.69,2853.71,2874.54,59370],["2009-12-31",2999.52,2999.52,2978.69,2999.52,60780],["2010-01-04",3145.33,3145.33,3145.33,3145.33,17610],["2010-01-05",3291.14,3291.14,3228.65,3249.48,14960],["2010-01-06",3124.5,3207.82,3103.67,3207.82,40200],["2010-01-07",3124.5,3186.99,3082.84,3145.33,26930],["2010-01-08",3145.33,3249.48,3082.84,3124.5,51880],["2010-01-11",3228.65,3228.65,3082.84,3103.67,12160],["2010-01-12",3124.5,3124.5,2957.86,3103.67,32950],["2010-01-13",3124.5,3124.5,2957.86,3082.84,6930],["2010-01-14",3124.5,3124.5,3082.84,3103.67,21910],["2010-01-15",3103.67,3103.67,2978.69,3020.35,12100],["2010-01-18",2916.2,3020.35,2874.54,2874.54,24000],["2010-01-19",2999.52,2999.52,2770.39,2978.69,3740],["2010-01-20",3062.01,3062.01,3062.01,3062.01,10],["2010-01-21",2916.2,2999.52,2916.2,2916.2,12560],["2010-01-22",2874.54,2874.54,2770.39,2770.39,17260],["2010-01-25",2728.73,2812.05,2728.73,2770.39,6600],["2010-01-26",2874.54,2895.37,2791.22,2895.37,6820],["2010-01-27",2791.22,2895.37,2770.39,2874.54,32950],["2010-01-28",2770.39,2770.39,2749.56,2770.39,15570],["2010-01-29",2770.39,2812.05,2645.41,2812.05,9910],["2010-02-01",2728.73,2812.05,2728.73,2728.73,12110],["2010-02-02",2770.39,2770.39,2707.9,2707.9,19150],["2010-02-03",2749.56,2770.39,2707.9,2770.39,12760],["2010-02-04",2770.39,2812.05,2770.39,2812.05,12710],["2010-02-05",2707.9,2812.05,2707.9,2770.39,13570],["2010-02-08",2770.39,2791.22,2707.9,2728.73,17480],["2010-02-09",2645.41,2749.56,2645.41,2707.9,12290],["2010-02-10",2791.22,2812.05,2770.39,2812.05,2830],["2010-02-11",2812.05,2853.71,2812.05,2853.71,12450],["2010-02-12",2749.56,2874.54,2749.56,2749.56,24620],["2010-02-22",2749.56,2832.88,2749.56,2812.05,7230],["2010-02-23",2749.56,2812.05,2749.56,2791.22,4440],["2010-02-24",2832.88,2832.88,2707.9,2707.9,110],["2010-02-25",2812.05,2812.05,2687.07,2770.39,6710],["2010-02-26",2812.05,2812.05,2707.9,2770.39,7390],["2010-03-01",2687.07,2812.05,2687.07,2791.22,5230],["2010-03-02",2707.9,2791.22,2707.9,2791.22,3580],["2010-03-03",2707.9,2812.05,2707.9,2812.05,3330],["2010-03-04",2812.05,2874.54,2791.22,2812.05,6800],["2010-03-05",2812.05,2812.05,2770.39,2812.05,7790],["2010-03-08",2812.05,2895.37,2812.05,2895.37,18320],["2010-03-09",2874.54,2916.2,2812.05,2895.37,15110],["2010-03-10",2895.37,2895.37,2832.88,2874.54,17910],["2010-03-11",2874.54,2895.37,2832.88,2832.88,8800],["2010-03-12",2832.88,2895.37,2832.88,2895.37,13000],["2010-03-15",2916.2,3020.35,2916.2,2999.52,46650],["2010-03-16",2874.54,2916.2,2853.71,2874.54,23290],["2010-03-17",2916.2,2916.2,2770.39,2770.39,11170],["2010-03-18",2749.56,2853.71,2749.56,2853.71,10070],["2010-03-19",2874.54,2874.54,2832.88,2832.88,19700],["2010-03-22",2770.39,2853.71,2770.39,2853.71,5160],["2010-03-23",2832.88,2874.54,2832.88,2832.88,9520],["2010-03-24",2832.88,2853.71,2832.88,2853.71,7750],["2010-03-25",2832.88,2832.88,2812.05,2812.05,10040],["2010-03-26",2791.22,2812.05,2770.39,2770.39,17010],["2010-03-29",2707.9,2853.71,2707.9,2853.71,8770],["2010-03-30",2832.88,2853.71,2770.39,2812.05,3360],["2010-03-31",2812.05,2853.71,2812.05,2812.05,17550],["2010-04-01",2812.05,2832.88,2770.39,2770.39,14510],["2010-04-02",2853.71,2853.71,2812.05,2812.05,9520],["2010-04-05",2874.54,2874.54,2812.05,2812.05,21050],["2010-04-06",2812.05,2937.03,2812.05,2916.2,31900],["2010-04-07",2999.52,2999.52,2895.37,2916.2,3680],["2010-04-08",2832.88,2916.2,2832.88,2874.54,18270],["2010-04-09",2916.2,2957.86,2895.37,2895.37,14760],["2010-04-12",2957.86,2957.86,2957.86,2957.86,21270],["2010-04-13",2916.2,2937.03,2895.37,2916.2,22010],["2010-04-14",2853.71,2978.69,2832.88,2895.37,9660],["2010-04-15",2916.2,2957.86,2916.2,2957.86,58900],["2010-04-16",3020.35,3062.01,2957.86,3041.18,47950],["2010-04-19",3124.5,3186.99,3124.5,3186.99,128230],["2010-04-20",3332.8,3332.8,3332.8,3332.8,75530],["2010-04-21",3499.44,3499.44,3166.16,3374.46,316770],["2010-04-22",3291.14,3374.46,3228.65,3291.14,20730],["2010-04-26",3249.48,3395.29,3249.48,3374.46,106460],["2010-04-27",3270.31,3541.1,3270.31,3499.44,103690],["2010-04-28",3332.8,3541.1,3332.8,3478.61,92420],["2010-04-29",3416.12,3541.1,3416.12,3457.78,25840],["2010-05-04",3374.46,3561.93,3374.46,3436.95,107970],["2010-05-05",3353.63,3603.59,3353.63,3541.1,59880],["2010-05-06",3707.74,3707.74,3541.1,3541.1,150290],["2010-05-07",3436.95,3541.1,3436.95,3436.95,20570],["2010-05-10",3603.59,3603.59,3270.31,3499.44,220240],["2010-05-11",3541.1,3541.1,3457.78,3499.44,23350],["2010-05-12",3353.63,3457.78,3332.8,3332.8,59480],["2010-05-13",3332.8,3332.8,3311.97,3311.97,10190],["2010-05-14",3291.14,3311.97,3166.16,3166.16,36330],["2010-05-17",3082.84,3145.33,3082.84,3124.5,17220],["2010-05-18",3145.33,3249.48,2978.69,3249.48,20140],["2010-05-19",3103.67,3145.33,3103.67,3103.67,43300],["2010-05-20",2999.52,2999.52,2978.69,2999.52,23560],["2010-05-21",2937.03,2957.86,2874.54,2916.2,77080],["2010-05-24",2916.2,3062.01,2916.2,3062.01,7770],["2010-05-25",3166.16,3207.82,3062.01,3062.01,34110],["2010-05-26",3145.33,3207.82,3145.33,3207.82,16450],["2010-05-27",3291.14,3332.8,3207.82,3332.8,10170],["2010-05-28",3478.61,3478.61,3228.65,3228.65,38180],["2010-05-31",3228.65,3374.46,3228.65,3228.65,16500],["2010-06-01",3103.67,3374.46,3103.67,3374.46,46920],["2010-06-02",3228.65,3249.48,3228.65,3249.48,1880],["2010-06-03",3332.8,3395.29,3332.8,3395.29,22420],["2010-06-04",3395.29,3395.29,3332.8,3374.46,18060],["2010-06-07",3228.65,3249.48,3228.65,3228.65,16890],["2010-06-08",3228.65,3249.48,3228.65,3228.65,37270],["2010-06-09",3228.65,3374.46,3228.65,3374.46,54140],["2010-06-10",3228.65,3374.46,3228.65,3332.8,6510],["2010-06-11",3228.65,3416.12,3228.65,3332.8,23370],["2010-06-14",3332.8,3332.8,3228.65,3228.65,1720],["2010-06-15",3186.99,3332.8,3186.99,3332.8,3020],["2010-06-16",3332.8,3332.8,3228.65,3228.65,12100],["2010-06-17",3332.8,3332.8,3332.8,3332.8,21000],["2010-06-18",3332.8,3332.8,3249.48,3249.48,2150],["2010-06-21",3270.31,3332.8,3270.31,3332.8,18900],["2010-06-22",3228.65,3332.8,3228.65,3270.31,1250],["2010-06-23",3270.31,3332.8,3270.31,3332.8,16860],["2010-06-24",3436.95,3436.95,3291.14,3332.8,7910],["2010-06-25",3249.48,3332.8,3249.48,3332.8,6520],["2010-06-28",3249.48,3332.8,3249.48,3291.14,9820],["2010-06-29",3311.97,3374.46,3311.97,3374.46,12280],["2010-06-30",3270.31,3374.46,3270.31,3374.46,7190],["2010-07-01",3332.8,3374.46,3291.14,3374.46,4430],["2010-07-02",3249.48,3374.46,3249.48,3291.14,2160],["2010-07-05",3332.8,3332.8,3332.8,3332.8,1100],["2010-07-06",3186.99,3186.99,3186.99,3186.99,10],["2010-07-07",3186.99,3332.8,3186.99,3332.8,58160],["2010-07-08",3436.95,3436.95,3228.65,3228.65,1270],["2010-07-09",3166.16,3186.99,3166.16,3166.16,7980],["2010-07-12",3166.16,3270.31,3166.16,3270.31,7980],["2010-07-13",3395.29,3395.29,3186.99,3228.65,2520],["2010-07-14",3353.63,3353.63,3228.65,3249.48,11540],["2010-07-15",3249.48,3249.48,3228.65,3249.48,550],["2010-07-16",3249.48,3332.8,3249.48,3332.8,3530],["2010-07-19",3332.8,3332.8,3332.8,3332.8,6440],["2010-07-20",3291.14,3353.63,3291.14,3353.63,10280],["2010-07-21",3228.65,3353.63,3228.65,3353.63,2990],["2010-07-22",3270.31,3270.31,3270.31,3270.31,500],["2010-07-23",3353.63,3353.63,3311.97,3332.8,1180],["2010-07-26",3270.31,3270.31,3228.65,3228.65,2810],["2010-07-27",3311.97,3311.97,3166.16,3207.82,6930],["2010-07-28",3124.5,3207.82,3124.5,3124.5,2650],["2010-07-29",3186.99,3186.99,3166.16,3166.16,11400],["2010-07-30",3228.65,3249.48,3228.65,3249.48,6050],["2010-08-02",3249.48,3249.48,3207.82,3207.82,4500],["2010-08-03",3249.48,3311.97,3228.65,3228.65,8500],["2010-08-04",3207.82,3207.82,3186.99,3207.82,21560],["2010-08-05",3082.84,3082.84,3082.84,3082.84,2800],["2010-08-06",3020.35,3145.33,3020.35,3145.33,1010],["2010-08-09",2999.52,3124.5,2999.52,3124.5,2100],["2010-08-10",3124.5,3124.5,2978.69,3124.5,1150],["2010-08-11",3020.35,3020.35,3020.35,3020.35,200],["2010-08-12",2916.2,2916.2,2874.54,2874.54,5710],["2010-08-13",2978.69,2978.69,2978.69,2978.69,2000],["2010-08-16",2978.69,2978.69,2978.69,2978.69,1000],["2010-08-17",2874.54,2957.86,2874.54,2957.86,3320],["2010-08-18",3041.18,3041.18,2853.71,3020.35,1300],["2010-08-19",3020.35,3020.35,2874.54,2874.54,1630],["2010-08-20",2874.54,2874.54,2791.22,2832.88,15370],["2010-08-23",2812.05,2895.37,2812.05,2895.37,3000],["2010-08-24",2791.22,2812.05,2770.39,2770.39,3950],["2010-08-25",2666.24,2666.24,2645.41,2645.41,5340],["2010-08-26",2707.9,2707.9,2707.9,2707.9,640],["2010-08-27",2666.24,2707.9,2582.92,2582.92,6500],["2010-08-30",2707.9,2707.9,2707.9,2707.9,12760],["2010-08-31",2770.39,2770.39,2770.39,2770.39,200],["2010-09-01",2707.9,2770.39,2707.9,2770.39,5100],["2010-09-06",2770.39,2874.54,2770.39,2832.88,5140],["2010-09-07",2874.54,2874.54,2770.39,2770.39,1690],["2010-09-08",2728.73,2749.56,2728.73,2749.56,7870],["2010-09-09",2812.05,2853.71,2728.73,2728.73,5320],["2010-09-10",2728.73,2853.71,2728.73,2853.71,12320],["2010-09-13",2728.73,2916.2,2728.73,2916.2,15260],["2010-09-14",2770.39,2791.22,2770.39,2791.22,12100],["2010-09-15",2874.54,2916.2,2707.9,2707.9,1100],["2010-09-16",2770.39,2812.05,2770.39,2812.05,2210],["2010-09-17",2812.05,2895.37,2812.05,2895.37,2010],["2010-09-20",2791.22,2791.22,2791.22,2791.22,10],["2010-09-21",2707.9,2895.37,2707.9,2874.54,13970],["2010-09-22",2916.2,2916.2,2916.2,2916.2,30],["2010-09-23",2874.54,2874.54,2812.05,2874.54,30350],["2010-09-24",2916.2,2916.2,2916.2,2916.2,200],["2010-09-27",2812.05,2812.05,2812.05,2812.05,600],["2010-09-28",2728.73,2916.2,2728.73,2916.2,610],["2010-09-29",2770.39,2916.2,2770.39,2916.2,1450],["2010-09-30",2791.22,2812.05,2791.22,2812.05,7480],["2010-10-01",2812.05,2832.88,2791.22,2832.88,5200],["2010-10-04",2707.9,2832.88,2707.9,2770.39,6580],["2010-10-05",2728.73,2749.56,2728.73,2749.56,3820],["2010-10-06",2770.39,2770.39,2770.39,2770.39,5890],["2010-10-07",2749.56,2770.39,2749.56,2749.56,2400],["2010-10-08",2874.54,2874.54,2874.54,2874.54,30],["2010-10-11",2749.56,2812.05,2749.56,2812.05,4650],["2010-10-12",2707.9,2707.9,2707.9,2707.9,480],["2010-10-13",2832.88,2832.88,2832.88,2832.88,10850],["2010-10-14",2791.22,2791.22,2791.22,2791.22,2100],["2010-10-15",2707.9,2812.05,2707.9,2770.39,26200],["2010-10-18",2749.56,2791.22,2728.73,2728.73,11000],["2010-10-19",2770.39,2791.22,2728.73,2791.22,54100],["2010-10-20",2707.9,2707.9,2687.07,2687.07,21610],["2010-10-21",2687.07,2728.73,2687.07,2728.73,20260],["2010-10-22",2707.9,2728.73,2707.9,2707.9,23660],["2010-10-25",2707.9,2707.9,2707.9,2707.9,10000],["2010-10-26",2707.9,2707.9,2707.9,2707.9,4000],["2010-10-27",2707.9,2791.22,2707.9,2791.22,10010],["2010-10-28",2666.24,2666.24,2666.24,2666.24,430],["2010-10-29",2666.24,2666.24,2666.24,2666.24,90],["2010-11-01",2770.39,2770.39,2603.75,2666.24,120],["2010-11-02",2666.24,2666.24,2666.24,2666.24,600],["2010-11-03",2666.24,2666.24,2666.24,2666.24,1000],["2010-11-04",2666.24,2666.24,2666.24,2666.24,0],["2010-11-05",2666.24,2666.24,2666.24,2666.24,170],["2010-11-08",2666.24,2791.22,2666.24,2707.9,26600],["2010-11-09",2707.9,2707.9,2666.24,2666.24,8860],["2010-11-10",2707.9,2707.9,2707.9,2707.9,10000],["2010-11-11",2707.9,2707.9,2707.9,2707.9,0],["2010-11-12",2582.92,2582.92,2582.92,2582.92,2100],["2010-11-15",2499.6,2520.43,2499.6,2520.43,450],["2010-11-16",2395.45,2416.28,2395.45,2416.28,1020],["2010-11-17",2416.28,2416.28,2312.13,2312.13,3100],["2010-11-18",2395.45,2395.45,2270.47,2395.45,10010],["2010-11-19",2416.28,2416.28,2291.3,2291.3,5060],["2010-11-22",2228.81,2395.45,2228.81,2395.45,1790],["2010-11-23",2499.6,2499.6,2499.6,2499.6,20],["2010-11-24",2499.6,2499.6,2499.6,2499.6,0],["2010-11-25",2603.75,2603.75,2437.11,2437.11,20],["2010-11-26",2416.28,2499.6,2395.45,2499.6,2040],["2010-11-29",2499.6,2499.6,2499.6,2499.6,1180],["2010-11-30",2499.6,2499.6,2499.6,2499.6,10],["2010-12-01",2416.28,2541.26,2416.28,2541.26,110],["2010-12-02",2603.75,2645.41,2603.75,2645.41,2030],["2010-12-03",2770.39,2770.39,2707.9,2707.9,2510],["2010-12-06",2582.92,2707.9,2582.92,2582.92,6950],["2010-12-07",2582.92,2582.92,2457.94,2499.6,2220],["2010-12-08",2603.75,2603.75,2603.75,2603.75,10],["2010-12-09",2499.6,2603.75,2499.6,2603.75,1010],["2010-12-10",2520.43,2520.43,2520.43,2520.43,1000],["2010-12-13",2541.26,2645.41,2541.26,2645.41,9710],["2010-12-14",2520.43,2624.58,2520.43,2541.26,3250],["2010-12-15",2541.26,2541.26,2416.28,2541.26,4310],["2010-12-16",2541.26,2541.26,2541.26,2541.26,0],["2010-12-17",2499.6,2582.92,2416.28,2582.92,240],["2010-12-20",2499.6,2499.6,2457.94,2457.94,570],["2010-12-21",2395.45,2416.28,2395.45,2416.28,930],["2010-12-22",2416.28,2520.43,2416.28,2520.43,11560],["2010-12-23",2645.41,2645.41,2541.26,2562.09,17620],["2010-12-24",2624.58,2624.58,2562.09,2582.92,6030],["2010-12-27",2666.24,2666.24,2582.92,2666.24,25860],["2010-12-28",2791.22,2791.22,2707.9,2770.39,13540],["2010-12-29",2770.39,2812.05,2707.9,2707.9,13200],["2010-12-30",2707.9,2749.56,2707.9,2749.56,11920],["2010-12-31",2749.56,2770.39,2707.9,2749.56,10990],["2011-01-04",2864.13,2864.13,2657.91,2726.65,1050],["2011-01-05",2749.56,2749.56,2749.56,2749.56,920],["2011-01-06",2749.56,2749.56,2680.82,2749.56,1840],["2011-01-07",2726.65,2749.56,2635.0,2635.0,2410],["2011-01-10",2566.26,2635.0,2520.43,2520.43,1550],["2011-01-11",2405.87,2474.61,2405.87,2474.61,2660],["2011-01-12",2520.43,2520.43,2360.04,2497.52,8640],["2011-01-13",2520.43,2589.17,2520.43,2589.17,1310],["2011-01-14",2612.08,2612.08,2612.08,2612.08,10],["2011-01-17",2680.82,2680.82,2612.08,2612.08,2410],["2011-01-18",2520.43,2589.17,2497.52,2566.26,5130],["2011-01-19",2451.69,2566.26,2451.69,2566.26,7680],["2011-01-20",2520.43,2520.43,2451.69,2451.69,1640],["2011-01-21",2451.69,2520.43,2451.69,2520.43,14560],["2011-01-24",2451.69,2520.43,2428.78,2451.69,1880],["2011-01-25",2520.43,2520.43,2520.43,2520.43,20],["2011-01-26",2451.69,2520.43,2428.78,2520.43,4960],["2011-01-27",2520.43,2520.43,2520.43,2520.43,140],["2011-01-28",2520.43,2520.43,2428.78,2451.69,1820],["2011-02-08",2566.26,2566.26,2566.26,2566.26,10],["2011-02-09",2520.43,2589.17,2451.69,2451.69,8040],["2011-02-10",2428.78,2543.34,2428.78,2428.78,13050],["2011-02-11",2428.78,2428.78,2428.78,2428.78,15000],["2011-02-14",2520.43,2520.43,2428.78,2428.78,1510],["2011-02-15",2428.78,2428.78,2428.78,2428.78,0],["2011-02-16",2428.78,2428.78,2428.78,2428.78,10470],["2011-02-17",2428.78,2428.78,2405.87,2405.87,9230],["2011-02-18",2382.95,2382.95,2360.04,2360.04,9090],["2011-02-21",2245.48,2268.39,2245.48,2268.39,1870],["2011-02-22",2291.3,2291.3,2291.3,2291.3,20],["2011-02-23",2405.87,2405.87,2291.3,2291.3,2740],["2011-02-24",2176.74,2176.74,2176.74,2176.74,10],["2011-02-25",2176.74,2268.39,2085.08,2268.39,50],["2011-02-28",2268.39,2337.13,2176.74,2337.13,3710],["2011-03-01",2405.87,2405.87,2405.87,2405.87,10],["2011-03-02",2291.3,2291.3,2291.3,2291.3,10],["2011-03-03",2337.13,2337.13,2176.74,2176.74,4610],["2011-03-04",2085.08,2245.48,2085.08,2085.08,7170],["2011-03-07",1993.43,2085.08,1993.43,2085.08,1500],["2011-03-08",2062.17,2108.0,2062.17,2062.17,230],["2011-03-09",2062.17,2062.17,1970.52,1993.43,1590],["2011-03-10",2085.08,2085.08,2085.08,2085.08,20],["2011-03-11",2108.0,2153.82,2108.0,2108.0,610],["2011-03-14",2085.08,2085.08,2085.08,2085.08,50],["2011-03-15",2039.26,2039.26,1993.43,1993.43,2460],["2011-03-16",1993.43,1993.43,1901.78,1901.78,4160],["2011-03-17",1970.52,1993.43,1810.13,1810.13,7100],["2011-03-18",1810.13,1878.87,1810.13,1878.87,670],["2011-03-21",1833.04,1833.04,1833.04,1833.04,30],["2011-03-22",1924.69,1924.69,1810.13,1833.04,2680],["2011-03-23",1878.87,1924.69,1878.87,1924.69,8390],["2011-03-24",2016.35,2016.35,1947.61,1993.43,1640],["2011-03-25",2062.17,2062.17,2062.17,2062.17,1210],["2011-03-28",1993.43,1993.43,1993.43,1993.43,30],["2011-03-29",1993.43,1993.43,1993.43,1993.43,1900],["2011-03-30",1901.78,1901.78,1901.78,1901.78,1200],["2011-03-31",1810.13,1947.61,1810.13,1947.61,120],["2011-04-01",1855.95,1855.95,1855.95,1855.95,1700],["2011-04-04",1924.69,1924.69,1833.04,1833.04,1440],["2011-04-05",1833.04,1833.04,1833.04,1833.04,2000],["2011-04-06",1833.04,1878.87,1833.04,1878.87,2000],["2011-04-07",1878.87,1878.87,1833.04,1833.04,1210],["2011-04-08",1833.04,1833.04,1833.04,1833.04,0],["2011-04-13",1901.78,1901.78,1901.78,1901.78,10],["2011-04-14",1833.04,1833.04,1833.04,1833.04,1550],["2011-04-15",1833.04,1833.04,1833.04,1833.04,2010],["2011-04-18",1764.3,1764.3,1764.3,1764.3,1300],["2011-04-19",1718.48,1718.48,1718.48,1718.48,1000],["2011-04-20",1741.39,1787.22,1718.48,1787.22,120],["2011-04-21",1810.13,1810.13,1718.48,1718.48,7660],["2011-04-22",1649.74,1649.74,1649.74,1649.74,1000],["2011-04-25",1718.48,1718.48,1718.48,1718.48,70],["2011-04-26",1764.3,1787.22,1764.3,1787.22,8260],["2011-04-27",1787.22,1855.95,1787.22,1855.95,1010],["2011-04-28",1924.69,1924.69,1924.69,1924.69,40],["2011-04-29",1833.04,1833.04,1833.04,1833.04,2000],["2011-05-04",1764.3,1764.3,1741.39,1741.39,80],["2011-05-05",1741.39,1741.39,1741.39,1741.39,1010],["2011-05-06",1741.39,1741.39,1741.39,1741.39,130],["2011-05-09",1741.39,1764.3,1741.39,1764.3,2000],["2011-05-10",1718.48,1718.48,1718.48,1718.48,10],["2011-05-11",1741.39,1764.3,1741.39,1764.3,3500],["2011-05-12",1764.3,1764.3,1741.39,1741.39,1050],["2011-05-13",1741.39,1741.39,1741.39,1741.39,1000],["2011-05-16",1741.39,1741.39,1718.48,1718.48,1010],["2011-05-17",1741.39,1764.3,1741.39,1764.3,1040],["2011-05-18",1764.3,1764.3,1764.3,1764.3,2450],["2011-05-19",1764.3,1764.3,1764.3,1764.3,0],["2011-05-20",1764.3,1764.3,1718.48,1718.48,5200],["2011-05-23",1695.56,1695.56,1695.56,1695.56,820],["2011-05-24",1764.3,1764.3,1764.3,1764.3,10],["2011-05-25",1718.48,1787.22,1718.48,1787.22,400],["2011-05-26",1718.48,1718.48,1718.48,1718.48,6870],["2011-05-27",1649.74,1787.22,1649.74,1787.22,4160],["2011-05-30",1787.22,1810.13,1787.22,1810.13,1240],["2011-05-31",1833.04,1833.04,1833.04,1833.04,160],["2011-06-01",1833.04,1878.87,1833.04,1878.87,100],["2011-06-02",1901.78,1970.52,1901.78,1970.52,150],["2011-06-03",1901.78,1970.52,1878.87,1878.87,7000],["2011-06-06",1878.87,1878.87,1878.87,1878.87,0],["2011-06-07",1878.87,1878.87,1878.87,1878.87,0],["2011-06-08",1878.87,1878.87,1810.13,1810.13,1280],["2011-06-09",1764.3,1855.95,1764.3,1855.95,230],["2011-06-10",1787.22,1855.95,1787.22,1855.95,26810],["2011-06-13",1833.04,1855.95,1833.04,1833.04,830],["2011-06-14",1810.13,1924.69,1810.13,1924.69,2340],["2011-06-15",1924.69,1993.43,1833.04,1833.04,2990],["2011-06-16",1833.04,1833.04,1833.04,1833.04,200],["2011-06-17",1810.13,1810.13,1810.13,1810.13,310],["2011-06-20",1810.13,1810.13,1810.13,1810.13,0],["2011-06-21",1741.39,1878.87,1741.39,1878.87,4210],["2011-06-22",1878.87,1878.87,1878.87,1878.87,0],["2011-06-23",1947.61,1947.61,1810.13,1810.13,20],["2011-06-24",1878.87,1878.87,1855.95,1855.95,30],["2011-06-27",1810.13,1901.78,1764.3,1901.78,440],["2011-06-28",1810.13,1810.13,1810.13,1810.13,950],["2011-06-29",1741.39,1741.39,1741.39,1741.39,70],["2011-06-30",1672.65,1672.65,1672.65,1672.65,10],["2011-07-01",1649.74,1649.74,1649.74,1649.74,10],["2011-07-04",1603.91,1718.48,1603.91,1718.48,130],["2011-07-05",1649.74,1649.74,1649.74,1649.74,40],["2011-07-06",1649.74,1649.74,1649.74,1649.74,0],["2011-07-07",1603.91,1718.48,1603.91,1603.91,1250],["2011-07-08",1672.65,1672.65,1603.91,1603.91,60],["2011-07-11",1649.74,1649.74,1649.74,1649.74,520],["2011-07-12",1718.48,1718.48,1718.48,1718.48,1070],["2011-07-13",1649.74,1649.74,1649.74,1649.74,20],["2011-07-14",1649.74,1649.74,1649.74,1649.74,0],["2011-07-15",1603.91,1603.91,1603.91,1603.91,20],["2011-07-18",1558.09,1558.09,1558.09,1558.09,10],["2011-07-19",1489.35,1626.82,1489.35,1626.82,2010],["2011-07-20",1558.09,1603.91,1558.09,1603.91,3620],["2011-07-21",1603.91,1603.91,1535.17,1558.09,4100],["2011-07-22",1558.09,1558.09,1558.09,1558.09,3760],["2011-07-25",1512.26,1512.26,1512.26,1512.26,10],["2011-07-26",1512.26,1558.09,1443.52,1558.09,2320],["2011-07-27",1558.09,1558.09,1558.09,1558.09,0],["2011-07-28",1558.09,1558.09,1558.09,1558.09,90],["2011-07-29",1535.17,1535.17,1535.17,1535.17,20],["2011-08-01",1603.91,1603.91,1581.0,1581.0,20],["2011-08-02",1512.26,1581.0,1512.26,1581.0,590],["2011-08-03",1512.26,1512.26,1512.26,1512.26,190],["2011-08-04",1443.52,1558.09,1443.52,1535.17,2820],["2011-08-05",1535.17,1535.17,1535.17,1535.17,800],["2011-08-08",1489.35,1603.91,1489.35,1603.91,920],["2011-08-09",1535.17,1535.17,1535.17,1535.17,130],["2011-08-10",1466.43,1558.09,1466.43,1558.09,80],["2011-08-11",1489.35,1489.35,1489.35,1489.35,690],["2011-08-12",1558.09,1558.09,1558.09,1558.09,10],["2011-08-15",1489.35,1489.35,1489.35,1489.35,20],["2011-08-16",1489.35,1489.35,1489.35,1489.35,1500],["2011-08-17",1420.61,1489.35,1420.61,1489.35,2020],["2011-08-18",1489.35,1489.35,1489.35,1489.35,3080],["2011-08-19",1443.52,1443.52,1420.61,1420.61,940],["2011-08-22",1420.61,1489.35,1420.61,1489.35,14000],["2011-08-23",1558.09,1558.09,1558.09,1558.09,10],["2011-08-24",1489.35,1489.35,1489.35,1489.35,250],["2011-08-25",1489.35,1489.35,1420.61,1489.35,870],["2011-08-26",1489.35,1489.35,1489.35,1489.35,0],["2011-08-29",1489.35,1489.35,1489.35,1489.35,1060],["2011-08-30",1558.09,1558.09,1535.17,1535.17,230],["2011-08-31",1466.43,1581.0,1466.43,1581.0,600],["2011-09-01",1603.91,1603.91,1558.09,1581.0,1880],["2011-09-05",1512.26,1649.74,1512.26,1649.74,6660],["2011-09-06",1649.74,1649.74,1581.0,1603.91,1130],["2011-09-07",1626.82,1626.82,1603.91,1603.91,1770],["2011-09-08",1626.82,1672.65,1626.82,1626.82,4200],["2011-09-09",1626.82,1626.82,1626.82,1626.82,0],["2011-09-12",1626.82,1626.82,1626.82,1626.82,0],["2011-09-13",1581.0,1626.82,1581.0,1581.0,2580],["2011-09-14",1649.74,1649.74,1649.74,1649.74,1840],["2011-09-15",1649.74,1649.74,1581.0,1581.0,2140],["2011-09-16",1512.26,1558.09,1512.26,1558.09,4460],["2011-09-19",1558.09,1558.09,1558.09,1558.09,230],["2011-09-20",1558.09,1558.09,1558.09,1558.09,0],["2011-09-21",1535.17,1535.17,1535.17,1535.17,190],["2011-09-22",1603.91,1603.91,1535.17,1535.17,340],["2011-09-23",1581.0,1603.91,1581.0,1603.91,50],["2011-09-26",1581.0,1581.0,1535.17,1535.17,1660],["2011-09-27",1581.0,1603.91,1581.0,1603.91,160],["2011-09-28",1626.82,1649.74,1626.82,1649.74,2150],["2011-09-29",1649.74,1649.74,1649.74,1649.74,0],["2011-09-30",1626.82,1626.82,1581.0,1581.0,60],["2011-10-03",1581.0,1581.0,1581.0,1581.0,0],["2011-10-04",1535.17,1535.17,1512.26,1512.26,1630],["2011-10-05",1489.35,1489.35,1489.35,1489.35,50],["2011-10-06",1420.61,1558.09,1420.61,1558.09,860],["2011-10-07",1581.0,1581.0,1581.0,1581.0,10],["2011-10-10",1535.17,1535.17,1535.17,1535.17,300],["2011-10-11",1466.43,1466.43,1466.43,1466.43,500],["2011-10-12",1466.43,1466.43,1466.43,1466.43,0],["2011-10-13",1397.69,1489.35,1397.69,1489.35,3690],["2011-10-14",1558.09,1558.09,1558.09,1558.09,30],["2011-10-17",1558.09,1558.09,1558.09,1558.09,0],["2011-10-18",1603.91,1603.91,1489.35,1489.35,20],["2011-10-19",1489.35,1489.35,1443.52,1443.52,1020],["2011-10-20",1420.61,1420.61,1397.69,1397.69,30],["2011-10-21",1466.43,1466.43,1466.43,1466.43,40],["2011-10-24",1397.69,1489.35,1397.69,1489.35,240],["2011-10-25",1489.35,1489.35,1489.35,1489.35,1100],["2011-10-26",1466.43,1489.35,1466.43,1466.43,5000],["2011-10-27",1466.43,1466.43,1466.43,1466.43,3310],["2011-10-28",1466.43,1466.43,1466.43,1466.43,2240],["2011-10-31",1489.35,1489.35,1489.35,1489.35,100],["2011-11-01",1512.26,1512.26,1512.26,1512.26,100],["2011-11-02",1443.52,1443.52,1443.52,1443.52,340],["2011-11-03",1420.61,1420.61,1420.61,1420.61,20],["2011-11-04",1420.61,1443.52,1420.61,1443.52,3420],["2011-11-07",1420.61,1512.26,1420.61,1512.26,2080],["2011-11-08",1489.35,1535.17,1489.35,1535.17,150],["2011-11-09",1581.0,1581.0,1581.0,1581.0,20],["2011-11-10",1535.17,1626.82,1535.17,1626.82,40],["2011-11-11",1558.09,1558.09,1558.09,1558.09,1200],["2011-11-14",1558.09,1558.09,1558.09,1558.09,0],["2011-11-15",1558.09,1558.09,1558.09,1558.09,0],["2011-11-16",1558.09,1558.09,1558.09,1558.09,0],["2011-11-17",1558.09,1558.09,1558.09,1558.09,0],["2011-11-18",1489.35,1489.35,1489.35,1489.35,1200],["2011-11-21",1558.09,1558.09,1420.61,1420.61,1540],["2011-11-22",1351.87,1489.35,1351.87,1489.35,1500],["2011-11-23",1443.52,1535.17,1443.52,1535.17,1490],["2011-11-24",1466.43,1466.43,1466.43,1466.43,4080],["2011-11-25",1466.43,1466.43,1466.43,1466.43,0],["2011-11-28",1466.43,1466.43,1466.43,1466.43,0],["2011-11-29",1466.43,1466.43,1466.43,1466.43,0],["2011-11-30",1535.17,1535.17,1535.17,1535.17,30],["2011-12-01",1512.26,1512.26,1512.26,1512.26,20],["2011-12-02",1489.35,1489.35,1489.35,1489.35,880],["2011-12-05",1535.17,1558.09,1535.17,1558.09,670],["2011-12-06",1558.09,1558.09,1558.09,1558.09,4000],["2011-12-07",1558.09,1558.09,1558.09,1558.09,7640],["2011-12-08",1489.35,1489.35,1489.35,1489.35,10],["2011-12-09",1558.09,1558.09,1558.09,1558.09,7000],["2011-12-12",1489.35,1489.35,1489.35,1489.35,1220],["2011-12-13",1489.35,1558.09,1489.35,1558.09,6280],["2011-12-14",1558.09,1558.09,1558.09,1558.09,2700],["2011-12-15",1603.91,1603.91,1603.91,1603.91,360],["2011-12-16",1581.0,1649.74,1581.0,1649.74,2090],["2011-12-19",1649.74,1718.48,1649.74,1718.48,5560],["2011-12-20",1787.22,1787.22,1718.48,1764.3,5340],["2011-12-21",1833.04,1833.04,1787.22,1833.04,3170],["2011-12-22",1833.04,1833.04,1741.39,1741.39,11210],["2011-12-23",1672.65,1810.13,1672.65,1810.13,520],["2011-12-26",1810.13,1810.13,1741.39,1810.13,2100],["2011-12-27",1741.39,1810.13,1741.39,1810.13,9530],["2011-12-28",1729.08,1891.18,1729.08,1891.18,20],["2011-12-29",1891.18,1891.18,1891.18,1891.18,0],["2011-12-30",1810.13,1972.23,1810.13,1972.23,70],["2012-01-03",2053.28,2053.28,1891.18,2053.28,100],["2012-01-04",2053.28,2053.28,2053.28,2053.28,0],["2012-01-05",2053.28,2053.28,1972.23,1972.23,30],["2012-01-06",1891.18,2053.28,1891.18,2053.28,30],["2012-01-09",2026.26,2134.33,1972.23,2134.33,41810],["2012-01-10",2134.33,2134.33,2134.33,2134.33,10],["2012-01-11",2134.33,2134.33,2134.33,2134.33,10],["2012-01-12",2134.33,2134.33,2134.33,2134.33,10],["2012-01-13",2134.33,2134.33,2134.33,2134.33,0],["2012-01-16",2053.28,2053.28,2053.28,2053.28,10],["2012-01-17",1972.23,1972.23,1972.23,1972.23,10],["2012-01-18",1891.18,2026.26,1891.18,2026.26,2260],["2012-01-19",1945.21,2026.26,1945.21,2026.26,1230],["2012-01-20",1972.23,2026.26,1972.23,2026.26,2700],["2012-01-30",2026.26,2026.26,2026.26,2026.26,3210],["2012-01-31",2026.26,2053.28,2026.26,2053.28,7500],["2012-02-01",1999.25,1999.25,1972.23,1972.23,3000],["2012-02-02",2053.28,2053.28,2026.26,2053.28,4100],["2012-02-03",2053.28,2053.28,2053.28,2053.28,3000],["2012-02-06",2053.28,2053.28,2053.28,2053.28,0],["2012-02-07",1972.23,1972.23,1972.23,1972.23,2000],["2012-02-08",2026.26,2026.26,2026.26,2026.26,1050],["2012-02-09",1972.23,1972.23,1972.23,1972.23,140],["2012-02-10",1945.21,1945.21,1891.18,1918.2,3620],["2012-02-13",1972.23,1972.23,1837.15,1837.15,1680],["2012-02-14",1810.13,1918.2,1756.09,1810.13,14310],["2012-02-15",1837.15,1837.15,1837.15,1837.15,10],["2012-02-16",1756.09,1756.09,1756.09,1756.09,1940],["2012-02-17",1675.04,1837.15,1675.04,1837.15,9800],["2012-02-20",1837.15,1837.15,1756.09,1756.09,850],["2012-02-21",1756.09,1810.13,1702.06,1810.13,16010],["2012-02-22",1783.11,1891.18,1783.11,1891.18,7120],["2012-02-23",1837.15,1891.18,1837.15,1891.18,15000],["2012-02-24",1810.13,1945.21,1810.13,1945.21,20850],["2012-02-27",1864.16,1972.23,1864.16,1972.23,1560],["2012-02-28",1891.18,1891.18,1891.18,1891.18,23060],["2012-02-29",1864.16,1864.16,1864.16,1864.16,20],["2012-03-01",1837.15,1837.15,1837.15,1837.15,20],["2012-03-02",1783.11,1891.18,1783.11,1891.18,28950],["2012-03-05",1891.18,1972.23,1891.18,1972.23,13680],["2012-03-06",2053.28,2053.28,1918.2,1999.25,93732],["2012-03-07",1918.2,1972.23,1918.2,1918.2,8250],["2012-03-08",1837.15,1837.15,1837.15,1837.15,31530],["2012-03-09",1837.15,1837.15,1837.15,1837.15,0],["2012-03-12",1864.16,1864.16,1837.15,1837.15,1140],["2012-03-13",1891.18,1891.18,1783.11,1783.11,19800],["2012-03-14",1837.15,1837.15,1756.09,1756.09,3180],["2012-03-15",1756.09,1756.09,1675.04,1675.04,160],["2012-03-16",1756.09,1756.09,1756.09,1756.09,6000],["2012-03-19",1756.09,1756.09,1756.09,1756.09,160],["2012-03-20",1756.09,1837.15,1756.09,1837.15,3110],["2012-03-21",1837.15,1864.16,1837.15,1864.16,610],["2012-03-22",1837.15,1837.15,1837.15,1837.15,58260],["2012-03-23",1864.16,1918.2,1864.16,1918.2,2860],["2012-03-26",1972.23,1972.23,1864.16,1864.16,830],["2012-03-27",1810.13,1918.2,1810.13,1810.13,2150],["2012-03-28",1810.13,1810.13,1810.13,1810.13,0],["2012-03-29",1783.11,1891.18,1783.11,1891.18,1010],["2012-03-30",1891.18,1891.18,1891.18,1891.18,0],["2012-04-03",1837.15,1837.15,1810.13,1810.13,460],["2012-04-04",1810.13,1810.13,1810.13,1810.13,0],["2012-04-05",1837.15,1864.16,1837.15,1864.16,1700],["2012-04-06",1810.13,1810.13,1810.13,1810.13,9080],["2012-04-09",1891.18,1891.18,1729.08,1729.08,2030],["2012-04-10",1810.13,1810.13,1810.13,1810.13,3960],["2012-04-11",1891.18,1891.18,1891.18,1891.18,100],["2012-04-12",1891.18,1891.18,1864.16,1864.16,610],["2012-04-13",1864.16,1864.16,1810.13,1810.13,1100],["2012-04-16",1837.15,1837.15,1810.13,1837.15,6460],["2012-04-17",1837.15,1918.2,1837.15,1918.2,9930],["2012-04-18",1918.2,1945.21,1891.18,1891.18,25760],["2012-04-19",1891.18,1891.18,1891.18,1891.18,1830],["2012-04-20",1891.18,1945.21,1891.18,1945.21,250],["2012-04-23",1891.18,1918.2,1864.16,1891.18,4540],["2012-04-24",1837.15,1918.2,1810.13,1918.2,9340],["2012-04-25",1864.16,1891.18,1864.16,1891.18,480],["2012-04-26",1918.2,1918.2,1864.16,1918.2,24240],["2012-04-27",1891.18,1945.21,1837.15,1945.21,6640],["2012-05-02",1891.18,1945.21,1891.18,1945.21,240],["2012-05-03",1918.2,1945.21,1864.16,1945.21,14480],["2012-05-04",1945.21,1972.23,1945.21,1972.23,9210],["2012-05-07",1999.25,2053.28,1945.21,2053.28,9310],["2012-05-08",2134.33,2134.33,2080.3,2134.33,13660],["2012-05-09",2161.35,2161.35,2053.28,2161.35,4330],["2012-05-10",2080.3,2269.41,2053.28,2161.35,3560],["2012-05-11",2080.3,2107.31,2053.28,2107.31,3740],["2012-05-14",2134.33,2134.33,2026.26,2080.3,16010],["2012-05-15",1999.25,2080.3,1999.25,2080.3,4780],["2012-05-16",2080.3,2080.3,2080.3,2080.3,0],["2012-05-17",2026.26,2080.3,2026.26,2080.3,2930],["2012-05-18",2026.26,2053.28,1999.25,2053.28,1130],["2012-05-21",2080.3,2134.33,2080.3,2134.33,2700],["2012-05-22",2107.31,2134.33,2080.3,2134.33,910],["2012-05-23",2053.28,2080.3,2053.28,2080.3,2060],["2012-05-24",1999.25,2053.28,1999.25,2053.28,1150],["2012-05-25",2080.3,2080.3,2053.28,2053.28,20],["2012-05-28",2053.28,2053.28,1972.23,1972.23,270],["2012-05-29",2026.26,2026.26,2026.26,2026.26,260],["2012-05-30",2053.28,2080.3,2053.28,2080.3,20],["2012-05-31",1999.25,1999.25,1999.25,1999.25,10],["2012-06-01",2080.3,2080.3,1918.2,1918.2,2010],["2012-06-04",1999.25,1999.25,1837.15,1837.15,70],["2012-06-05",1918.2,1918.2,1918.2,1918.2,40],["2012-06-06",1891.18,1891.18,1891.18,1891.18,1580],["2012-06-07",1972.23,1972.23,1972.23,1972.23,1110],["2012-06-08",1891.18,1999.25,1891.18,1999.25,100],["2012-06-11",1918.2,1999.25,1918.2,1918.2,2470],["2012-06-12",1945.21,1945.21,1945.21,1945.21,300],["2012-06-13",1864.16,1945.21,1864.16,1945.21,2940],["2012-06-14",1864.16,1891.18,1864.16,1864.16,1450],["2012-06-15",1891.18,1891.18,1891.18,1891.18,10],["2012-06-18",1891.18,1891.18,1810.13,1891.18,2600],["2012-06-19",1810.13,1891.18,1810.13,1891.18,2510],["2012-06-20",1891.18,1891.18,1891.18,1891.18,0],["2012-06-21",1864.16,1918.2,1864.16,1918.2,270],["2012-06-22",1837.15,1918.2,1837.15,1918.2,30],["2012-06-25",1837.15,1891.18,1837.15,1891.18,1620],["2012-06-26",1891.18,1891.18,1891.18,1891.18,0],["2012-06-27",1864.16,1891.18,1864.16,1891.18,610],["2012-06-28",1864.16,1864.16,1864.16,1864.16,10],["2012-06-29",1783.11,1891.18,1783.11,1891.18,3150],["2012-07-02",1864.16,1864.16,1810.13,1864.16,3020],["2012-07-03",1783.11,1891.18,1783.11,1891.18,2000],["2012-07-04",1810.13,1810.13,1810.13,1810.13,1300],["2012-07-05",1756.09,1837.15,1729.08,1837.15,1170],["2012-07-06",1783.11,1810.13,1783.11,1810.13,360],["2012-07-09",1810.13,1810.13,1810.13,1810.13,0],["2012-07-10",1756.09,1756.09,1756.09,1756.09,10],["2012-07-11",1783.11,1783.11,1783.11,1783.11,2070],["2012-07-12",1756.09,1756.09,1756.09,1756.09,1040],["2012-07-13",1810.13,1837.15,1810.13,1837.15,11380],["2012-07-16",1783.11,1864.16,1783.11,1864.16,570],["2012-07-17",1891.18,1945.21,1891.18,1945.21,16350],["2012-07-18",1999.25,2026.26,1999.25,2026.26,22000],["2012-07-19",1945.21,2026.26,1945.21,1945.21,8810],["2012-07-20",1999.25,1999.25,1864.16,1864.16,6600],["2012-07-23",1810.13,1810.13,1810.13,1810.13,2000],["2012-07-24",1891.18,1891.18,1891.18,1891.18,5520],["2012-07-25",1972.23,1972.23,1972.23,1972.23,110],["2012-07-26",1999.25,1999.25,1891.18,1891.18,520],["2012-07-27",1837.15,1837.15,1837.15,1837.15,510],["2012-07-30",1891.18,1918.2,1891.18,1918.2,17560],["2012-07-31",1972.23,1999.25,1864.16,1864.16,2800],["2012-08-01",1891.18,1891.18,1891.18,1891.18,1530],["2012-08-02",1891.18,1945.21,1891.18,1945.21,2800],["2012-08-03",1891.18,1891.18,1864.16,1864.16,210],["2012-08-06",1891.18,1891.18,1891.18,1891.18,5000],["2012-08-07",1918.2,1918.2,1918.2,1918.2,10],["2012-08-08",1891.18,1945.21,1837.15,1945.21,8140],["2012-08-09",1891.18,1891.18,1891.18,1891.18,2200],["2012-08-10",1891.18,1891.18,1891.18,1891.18,0],["2012-08-13",1918.2,1945.21,1918.2,1945.21,2400],["2012-08-14",1945.21,1945.21,1918.2,1918.2,20],["2012-08-15",1918.2,1918.2,1918.2,1918.2,50],["2012-08-16",1891.18,1891.18,1891.18,1891.18,320],["2012-08-17",1891.18,1918.2,1891.18,1918.2,5430],["2012-08-20",1891.18,1972.23,1891.18,1972.23,9660],["2012-08-21",1891.18,1891.18,1891.18,1891.18,10],["2012-08-22",1837.15,1837.15,1837.15,1837.15,1030],["2012-08-23",1783.11,1783.11,1756.09,1756.09,1900],["2012-08-24",1702.06,1837.15,1702.06,1837.15,2410],["2012-08-27",1918.2,1918.2,1918.2,1918.2,20],["2012-08-28",1864.16,1864.16,1837.15,1837.15,2710],["2012-08-29",1837.15,1864.16,1837.15,1837.15,5300],["2012-08-30",1891.18,1891.18,1864.16,1864.16,2010],["2012-08-31",1837.15,1891.18,1837.15,1891.18,1130],["2012-09-04",1864.16,1891.18,1864.16,1891.18,1920],["2012-09-05",1864.16,1864.16,1810.13,1810.13,7860],["2012-09-06",1837.15,1864.16,1837.15,1837.15,5860],["2012-09-07",1918.2,1918.2,1918.2,1918.2,10],["2012-09-10",1864.16,1864.16,1837.15,1837.15,960],["2012-09-11",1756.09,1756.09,1756.09,1756.09,7810],["2012-09-12",1675.04,1702.06,1675.04,1675.04,4710],["2012-09-13",1675.04,1675.04,1675.04,1675.04,0],["2012-09-14",1729.08,1756.09,1702.06,1729.08,7390],["2012-09-17",1756.09,1756.09,1756.09,1756.09,10],["2012-09-18",1783.11,1783.11,1756.09,1756.09,25050],["2012-09-19",1783.11,1810.13,1729.08,1729.08,4020],["2012-09-20",1729.08,1810.13,1702.06,1810.13,53520],["2012-09-21",1756.09,1756.09,1756.09,1756.09,10],["2012-09-24",1756.09,1756.09,1756.09,1756.09,950],["2012-09-25",1837.15,1837.15,1837.15,1837.15,10],["2012-09-26",1756.09,1756.09,1756.09,1756.09,10],["2012-09-27",1729.08,1729.08,1729.08,1729.08,200],["2012-09-28",1729.08,1729.08,1729.08,1729.08,0],["2012-10-01",1810.13,1810.13,1648.03,1648.03,1320],["2012-10-02",1729.08,1729.08,1729.08,1729.08,10],["2012-10-03",1810.13,1810.13,1756.09,1756.09,110],["2012-10-04",1756.09,1756.09,1729.08,1729.08,10090],["2012-10-05",1729.08,1729.08,1729.08,1729.08,0],["2012-10-08",1810.13,1810.13,1729.08,1729.08,4890],["2012-10-09",1810.13,1810.13,1810.13,1810.13,1210],["2012-10-10",1810.13,1891.18,1756.09,1891.18,1550],["2012-10-11",1810.13,1810.13,1810.13,1810.13,200],["2012-10-12",1810.13,1891.18,1810.13,1891.18,2180],["2012-10-15",1891.18,1891.18,1891.18,1891.18,0],["2012-10-16",1891.18,1891.18,1837.15,1891.18,60],["2012-10-17",1837.15,1891.18,1837.15,1891.18,3030],["2012-10-18",1891.18,1891.18,1891.18,1891.18,0],["2012-10-19",1891.18,1891.18,1891.18,1891.18,500],["2012-10-22",1810.13,1891.18,1810.13,1891.18,150],["2012-10-23",1891.18,1891.18,1891.18,1891.18,2500],["2012-10-24",1810.13,1864.16,1810.13,1864.16,1900],["2012-10-25",1837.15,1837.15,1837.15,1837.15,10],["2012-10-26",1864.16,1864.16,1864.16,1864.16,610],["2012-10-29",1864.16,1864.16,1864.16,1864.16,0],["2012-10-30",1864.16,1864.16,1864.16,1864.16,390],["2012-10-31",1864.16,1864.16,1864.16,1864.16,0],["2012-11-01",1864.16,1864.16,1864.16,1864.16,0],["2012-11-02",1864.16,1891.18,1864.16,1864.16,14360],["2012-11-05",1783.11,1864.16,1783.11,1864.16,1710],["2012-11-06",1864.16,1864.16,1864.16,1864.16,0],["2012-11-07",1783.11,1864.16,1783.11,1864.16,2300],["2012-11-08",1864.16,1864.16,1864.16,1864.16,0],["2012-11-09",1837.15,1837.15,1837.15,1837.15,350],["2012-11-12",1756.09,1837.15,1756.09,1837.15,640],["2012-11-13",1756.09,1756.09,1756.09,1756.09,6620],["2012-11-14",1756.09,1837.15,1756.09,1837.15,5500],["2012-11-15",1837.15,1837.15,1837.15,1837.15,0],["2012-11-16",1783.11,1810.13,1756.09,1783.11,5360],["2012-11-19",1783.11,1783.11,1783.11,1783.11,0],["2012-11-20",1729.08,1810.13,1729.08,1810.13,200],["2012-11-21",1810.13,1810.13,1810.13,1810.13,400],["2012-11-22",1810.13,1810.13,1810.13,1810.13,0],["2012-11-23",1810.13,1810.13,1810.13,1810.13,0],["2012-11-26",1810.13,1810.13,1810.13,1810.13,0],["2012-11-27",1810.13,1810.13,1810.13,1810.13,0],["2012-11-28",1810.13,1810.13,1729.08,1810.13,1890],["2012-11-29",1810.13,1810.13,1810.13,1810.13,0],["2012-11-30",1756.09,1837.15,1756.09,1837.15,910],["2012-12-03",1837.15,1837.15,1837.15,1837.15,0],["2012-12-04",1837.15,1837.15,1837.15,1837.15,0],["2012-12-05",1864.16,1864.16,1864.16,1864.16,10],["2012-12-06",1864.16,1864.16,1864.16,1864.16,0],["2012-12-07",1864.16,1864.16,1864.16,1864.16,30],["2012-12-10",1864.16,1945.21,1864.16,1945.21,1110],["2012-12-11",1945.21,1945.21,1945.21,1945.21,100],["2012-12-12",1918.2,1945.21,1864.16,1945.21,140],["2012-12-13",1945.21,1945.21,1864.16,1864.16,5360],["2012-12-14",1864.16,1864.16,1864.16,1864.16,10],["2012-12-17",1864.16,1864.16,1864.16,1864.16,0],["2012-12-18",1864.16,1864.16,1864.16,1864.16,0],["2012-12-19",1837.15,1837.15,1810.13,1810.13,50],["2012-12-20",1810.13,1810.13,1810.13,1810.13,2620],["2012-12-21",1864.16,1864.16,1864.16,1864.16,10],["2012-12-24",1891.18,1891.18,1891.18,1891.18,10],["2012-12-25",1891.18,1891.18,1864.16,1864.16,10850],["2012-12-26",1864.16,1918.2,1864.16,1891.18,18110],["2012-12-27",1918.2,1918.2,1864.16,1891.18,7010],["2012-12-28",1891.18,1891.18,1891.18,1891.18,2490],["2013-01-02",1945.21,1972.23,1891.18,1972.23,3660],["2013-01-03",2053.28,2053.28,2053.28,2053.28,11820],["2013-01-04",2080.3,2134.33,2080.3,2080.3,18140],["2013-01-07",2161.35,2161.35,2080.3,2080.3,527438],["2013-01-08",2019.11,2080.3,2019.11,2080.3,2000],["2013-01-09",2080.3,2110.89,2080.3,2080.3,15700],["2013-01-10",2080.3,2080.3,2080.3,2080.3,0],["2013-01-11",2049.7,2080.3,2049.7,2080.3,3450],["2013-01-14",2080.3,2080.3,2080.3,2080.3,100],["2013-01-15",1988.52,2080.3,1988.52,2080.3,120],["2013-01-16",2080.3,2141.48,2080.3,2080.3,2500],["2013-01-17",2080.3,2080.3,2080.3,2080.3,120],["2013-01-18",2080.3,2080.3,2080.3,2080.3,0],["2013-01-21",1957.93,2202.67,1957.93,2080.3,120],["2013-01-22",2080.3,2080.3,2080.3,2080.3,510],["2013-01-23",1988.52,2080.3,1988.52,2080.3,2080],["2013-01-24",2080.3,2080.3,2080.3,2080.3,0],["2013-01-25",2080.3,2080.3,2080.3,2080.3,0],["2013-01-28",2080.3,2080.3,2080.3,2080.3,500],["2013-01-29",2080.3,2080.3,2080.3,2080.3,10],["2013-01-30",2080.3,2080.3,2080.3,2080.3,0],["2013-01-31",2080.3,2080.3,2080.3,2080.3,100000],["2013-02-01",2172.07,2172.07,1988.52,1988.52,2230],["2013-02-04",1988.52,1988.52,1988.52,1988.52,1600],["2013-02-05",1988.52,1988.52,1988.52,1988.52,0],["2013-02-06",2110.89,2110.89,2110.89,2110.89,120],["2013-02-07",2110.89,2110.89,2110.89,2110.89,10],["2013-02-08",2202.67,2202.67,2202.67,2202.67,420],["2013-02-18",2202.67,2202.67,2202.67,2202.67,10],["2013-02-19",2202.67,2202.67,2202.67,2202.67,0],["2013-02-20",2202.67,2202.67,2202.67,2202.67,0],["2013-02-21",2049.7,2141.48,2049.7,2141.48,5870],["2013-02-22",2141.48,2141.48,2141.48,2141.48,50],["2013-02-25",2019.11,2233.26,2019.11,2233.26,80],["2013-02-26",2233.26,2233.26,2080.3,2080.3,3650],["2013-02-27",2049.7,2049.7,2049.7,2049.7,70],["2013-02-28",2049.7,2049.7,2049.7,2049.7,0],["2013-03-01",2110.89,2110.89,2049.7,2049.7,80],["2013-03-04",1957.93,1957.93,1957.93,1957.93,580],["2013-03-05",1988.52,2080.3,1896.74,1896.74,340],["2013-03-06",1957.93,1988.52,1927.33,1988.52,610],["2013-03-07",1988.52,1988.52,1988.52,1988.52,0],["2013-03-08",1988.52,1988.52,1988.52,1988.52,40],["2013-03-11",1927.33,1988.52,1927.33,1957.93,610],["2013-03-12",1957.93,1957.93,1957.93,1957.93,1910],["2013-03-13",1988.52,2019.11,1957.93,2019.11,140],["2013-03-14",1957.93,1957.93,1957.93,1957.93,220],["2013-03-15",1988.52,1988.52,1957.93,1957.93,210],["2013-03-18",1957.93,1957.93,1957.93,1957.93,100],["2013-03-19",1988.52,1988.52,1988.52,1988.52,570],["2013-03-20",1957.93,1957.93,1957.93,1957.93,4500],["2013-03-21",1957.93,1957.93,1957.93,1957.93,4360],["2013-03-22",1957.93,2019.11,1957.93,1957.93,2080],["2013-03-25",1957.93,1957.93,1957.93,1957.93,0],["2013-03-26",1866.15,1957.93,1866.15,1957.93,7680],["2013-03-27",1927.33,1957.93,1927.33,1957.93,300],["2013-03-28",1957.93,1957.93,1957.93,1957.93,110],["2013-03-29",1866.15,1957.93,1835.56,1957.93,2410],["2013-04-01",1866.15,1927.33,1866.15,1927.33,560],["2013-04-02",1927.33,1957.93,1927.33,1927.33,3270],["2013-04-03",1927.33,1927.33,1927.33,1927.33,90],["2013-04-04",1927.33,1927.33,1927.33,1927.33,0],["2013-04-05",1988.52,1988.52,1988.52,1988.52,10],["2013-04-08",1988.52,1988.52,1988.52,1988.52,0],["2013-04-09",1957.93,1988.52,1957.93,1988.52,5070],["2013-04-10",1988.52,2019.11,1988.52,2019.11,740],["2013-04-11",2080.3,2080.3,2080.3,2080.3,980],["2013-04-12",2019.11,2080.3,2019.11,2019.11,220],["2013-04-15",2080.3,2080.3,2019.11,2019.11,150],["2013-04-16",1988.52,1988.52,1988.52,1988.52,500],["2013-04-17",2080.3,2080.3,1988.52,1988.52,810],["2013-04-18",1988.52,1988.52,1988.52,1988.52,500],["2013-04-22",1988.52,1988.52,1988.52,1988.52,0],["2013-04-23",1988.52,1988.52,1988.52,1988.52,0],["2013-04-24",1988.52,1988.52,1988.52,1988.52,500],["2013-04-25",1988.52,1988.52,1988.52,1988.52,0],["2013-04-26",1988.52,1988.52,1866.15,1988.52,40],["2013-05-02",1988.52,1988.52,1988.52,1988.52,20],["2013-05-03",1957.93,1988.52,1957.93,1988.52,1040],["2013-05-06",1988.52,1988.52,1988.52,1988.52,0],["2013-05-07",1988.52,1988.52,1988.52,1988.52,370],["2013-05-08",2049.7,2049.7,2049.7,2049.7,10],["2013-05-09",2110.89,2110.89,1988.52,1988.52,10],["2013-05-10",2049.7,2080.3,2049.7,2080.3,1090],["2013-05-13",2080.3,2080.3,2080.3,2080.3,10],["2013-05-14",1988.52,1988.52,1988.52,1988.52,500],["2013-05-15",1988.52,1988.52,1988.52,1988.52,0],["2013-05-16",1988.52,2019.11,1988.52,2019.11,10],["2013-05-17",2019.11,2019.11,2019.11,2019.11,0],["2013-05-20",2019.11,2049.7,1896.74,1896.74,620],["2013-05-21",2019.11,2019.11,1896.74,1988.52,50],["2013-05-22",1988.52,2049.7,1866.15,1988.52,1700],["2013-05-23",1988.52,1988.52,1988.52,1988.52,0],["2013-05-24",2049.7,2080.3,1988.52,1988.52,1020],["2013-05-27",2080.3,2110.89,2080.3,2110.89,3110],["2013-05-28",2049.7,2141.48,2019.11,2141.48,1110],["2013-05-29",2080.3,2172.07,2080.3,2172.07,5930],["2013-05-30",2049.7,2172.07,2049.7,2172.07,570],["2013-05-31",2172.07,2172.07,2049.7,2049.7,20],["2013-06-03",2049.7,2141.48,2049.7,2141.48,10],["2013-06-04",2019.11,2172.07,2019.11,2172.07,16360],["2013-06-05",2172.07,2172.07,2172.07,2172.07,0],["2013-06-06",2172.07,2172.07,2172.07,2172.07,0],["2013-06-07",2110.89,2110.89,2049.7,2049.7,410],["2013-06-10",2049.7,2080.3,2049.7,2080.3,1050],["2013-06-11",2049.7,2080.3,1957.93,1988.52,2020],["2013-06-12",1988.52,1988.52,1988.52,1988.52,1870],["2013-06-13",2080.3,2080.3,1957.93,1957.93,14000],["2013-06-14",1957.93,1957.93,1957.93,1957.93,10],["2013-06-17",1957.93,1957.93,1957.93,1957.93,0],["2013-06-18",1957.93,2049.7,1957.93,2049.7,10],["2013-06-19",2049.7,2049.7,2049.7,2049.7,0],["2013-06-20",2049.7,2049.7,2049.7,2049.7,0],["2013-06-21",2049.7,2049.7,2049.7,2049.7,0],["2013-06-24",1927.33,2049.7,1927.33,2049.7,20],["2013-06-25",2049.7,2049.7,2049.7,2049.7,0],["2013-06-26",2049.7,2049.7,1927.33,1927.33,10],["2013-06-27",1988.52,2019.11,1988.52,2019.11,8830],["2013-06-28",2019.11,2019.11,2019.11,2019.11,0],["2013-07-01",2019.11,2019.11,1927.33,1927.33,10],["2013-07-02",1927.33,2049.7,1927.33,2049.7,50],["2013-07-03",2049.7,2049.7,2049.7,2049.7,0],["2013-07-04",1988.52,1988.52,1988.52,1988.52,1000],["2013-07-05",1988.52,1988.52,1988.52,1988.52,4000],["2013-07-08",1957.93,2019.11,1957.93,2019.11,2010],["2013-07-09",1927.33,2019.11,1927.33,2019.11,1310],["2013-07-10",2019.11,2019.11,2019.11,2019.11,0],["2013-07-11",2019.11,2019.11,2019.11,2019.11,0],["2013-07-12",2110.89,2110.89,1896.74,1927.33,10320],["2013-07-15",2049.7,2049.7,1957.93,1957.93,200],["2013-07-16",1957.93,2019.11,1957.93,2019.11,1980],["2013-07-17",1957.93,2019.11,1957.93,2019.11,110],["2013-07-18",2019.11,2019.11,1957.93,1957.93,10],["2013-07-19",1988.52,1988.52,1988.52,1988.52,10],["2013-07-22",1988.52,2019.11,1988.52,2019.11,10],["2013-07-23",2019.11,2019.11,1896.74,1896.74,4190],["2013-07-24",1896.74,1896.74,1774.37,1774.37,8660],["2013-07-25",1835.56,1866.15,1835.56,1866.15,2410],["2013-07-26",1866.15,1866.15,1835.56,1835.56,830],["2013-07-29",1774.37,1774.37,1774.37,1774.37,10],["2013-07-30",1774.37,1774.37,1774.37,1774.37,1010],["2013-07-31",1774.37,1774.37,1774.37,1774.37,400],["2013-08-01",1774.37,1835.56,1713.19,1774.37,2070],["2013-08-02",1774.37,1774.37,1774.37,1774.37,0],["2013-08-05",1774.37,1774.37,1774.37,1774.37,0],["2013-08-06",1804.96,1804.96,1743.78,1743.78,1620],["2013-08-07",1804.96,1804.96,1804.96,1804.96,160],["2013-08-08",1804.96,1804.96,1804.96,1804.96,0],["2013-08-09",1804.96,1927.33,1804.96,1804.96,4330],["2013-08-12",1835.56,1835.56,1835.56,1835.56,190],["2013-08-13",1835.56,1835.56,1835.56,1835.56,0],["2013-08-14",1804.96,1835.56,1713.19,1804.96,3290],["2013-08-15",1927.33,1927.33,1927.33,1927.33,10],["2013-08-16",1835.56,1835.56,1835.56,1835.56,500],["2013-08-19",1713.19,1866.15,1713.19,1866.15,230],["2013-08-20",1866.15,1866.15,1866.15,1866.15,0],["2013-08-21",1866.15,1866.15,1866.15,1866.15,0],["2013-08-22",1866.15,1866.15,1866.15,1866.15,0],["2013-08-23",1927.33,1988.52,1835.56,1896.74,1140],["2013-08-26",1988.52,1988.52,1896.74,1927.33,150],["2013-08-27",1835.56,1835.56,1804.96,1835.56,1500],["2013-08-28",1743.78,1774.37,1713.19,1713.19,3550],["2013-08-29",1713.19,1774.37,1713.19,1774.37,7840],["2013-08-30",1774.37,1774.37,1774.37,1774.37,0],["2013-09-03",1682.59,1774.37,1682.59,1774.37,15350],["2013-09-04",1652.0,1774.37,1652.0,1774.37,490],["2013-09-05",1774.37,1774.37,1774.37,1774.37,200],["2013-09-06",1774.37,1896.74,1774.37,1896.74,190],["2013-09-09",1804.96,1927.33,1804.96,1927.33,630],["2013-09-10",1866.15,1866.15,1866.15,1866.15,20],["2013-09-11",1866.15,1988.52,1866.15,1988.52,10],["2013-09-12",1866.15,2110.89,1866.15,2110.89,4960],["2013-09-13",1988.52,1988.52,1988.52,1988.52,10],["2013-09-16",1866.15,1866.15,1866.15,1866.15,10],["2013-09-17",1957.93,1957.93,1957.93,1957.93,10],["2013-09-18",1957.93,1957.93,1957.93,1957.93,0],["2013-09-19",1957.93,1957.93,1957.93,1957.93,0],["2013-09-20",1957.93,1957.93,1835.56,1835.56,10],["2013-09-23",1774.37,1774.37,1774.37,1774.37,1760],["2013-09-24",1713.19,1835.56,1713.19,1835.56,370],["2013-09-25",1835.56,1835.56,1835.56,1835.56,0],["2013-09-26",1896.74,1896.74,1896.74,1896.74,630],["2013-09-27",1896.74,1896.74,1896.74,1896.74,0],["2013-09-30",1896.74,1927.33,1774.37,1774.37,410],["2013-10-01",1896.74,1896.74,1866.15,1896.74,400],["2013-10-02",1835.56,1957.93,1835.56,1957.93,90],["2013-10-03",1866.15,1866.15,1866.15,1866.15,1710],["2013-10-04",1774.37,1835.56,1774.37,1835.56,1770],["2013-10-07",1835.56,1835.56,1835.56,1835.56,10],["2013-10-08",1835.56,1957.93,1835.56,1957.93,5050],["2013-10-09",1957.93,1957.93,1957.93,1957.93,0],["2013-10-10",1957.93,1957.93,1835.56,1835.56,10],["2013-10-11",1835.56,1835.56,1835.56,1835.56,0],["2013-10-14",1835.56,1835.56,1835.56,1835.56,0],["2013-10-15",1774.37,1774.37,1774.37,1774.37,700],["2013-10-16",1774.37,1774.37,1774.37,1774.37,0],["2013-10-17",1804.96,1804.96,1743.78,1743.78,1600],["2013-10-18",1713.19,1804.96,1713.19,1804.96,30],["2013-10-21",1835.56,1835.56,1774.37,1774.37,160],["2013-10-22",1835.56,1835.56,1835.56,1835.56,40],["2013-10-23",1713.19,1804.96,1713.19,1804.96,1010],["2013-10-24",1835.56,1835.56,1835.56,1835.56,1000],["2013-10-25",1835.56,1835.56,1835.56,1835.56,500],["2013-10-28",1835.56,1835.56,1835.56,1835.56,80],["2013-10-29",1835.56,1835.56,1835.56,1835.56,400],["2013-10-30",1835.56,1835.56,1835.56,1835.56,0],["2013-10-31",1835.56,1835.56,1835.56,1835.56,0],["2013-11-01",1835.56,1835.56,1835.56,1835.56,0],["2013-11-04",1835.56,1835.56,1835.56,1835.56,0],["2013-11-05",1835.56,1835.56,1835.56,1835.56,1400],["2013-11-06",1835.56,1835.56,1835.56,1835.56,1600],["2013-11-07",1927.33,1927.33,1896.74,1896.74,70],["2013-11-08",1957.93,2019.11,1896.74,1896.74,1250],["2013-11-11",1896.74,1896.74,1896.74,1896.74,80],["2013-11-12",1896.74,1896.74,1896.74,1896.74,50],["2013-11-13",1896.74,1896.74,1896.74,1896.74,0],["2013-11-14",1835.56,1835.56,1835.56,1835.56,1640],["2013-11-15",1927.33,1927.33,1927.33,1927.33,100],["2013-11-18",1988.52,1988.52,1988.52,1988.52,50],["2013-11-19",1988.52,1988.52,1988.52,1988.52,0],["2013-11-20",1988.52,1988.52,1988.52,1988.52,100],["2013-11-21",1988.52,2049.7,1988.52,2049.7,420],["2013-11-22",1957.93,1957.93,1957.93,1957.93,10],["2013-11-25",1957.93,1988.52,1957.93,1988.52,1120],["2013-11-26",1988.52,2019.11,1988.52,2019.11,70],["2013-11-27",2019.11,2019.11,2019.11,2019.11,1930],["2013-11-28",2049.7,2049.7,2019.11,2049.7,150],["2013-11-29",2049.7,2049.7,2049.7,2049.7,1000],["2013-12-02",2049.7,2049.7,2049.7,2049.7,0],["2013-12-03",2049.7,2049.7,2019.11,2019.11,150],["2013-12-04",2049.7,2049.7,2049.7,2049.7,50],["2013-12-05",2049.7,2080.3,2049.7,2080.3,5020],["2013-12-06",2080.3,2080.3,2080.3,2080.3,410],["2013-12-09",2080.3,2080.3,2080.3,2080.3,0],["2013-12-10",2080.3,2080.3,2080.3,2080.3,0],["2013-12-11",2080.3,2080.3,2080.3,2080.3,200],["2013-12-12",2080.3,2080.3,2080.3,2080.3,0],["2013-12-13",2110.89,2110.89,2110.89,2110.89,50],["2013-12-16",2110.89,2110.89,2110.89,2110.89,0],["2013-12-17",1988.52,1988.52,1988.52,1988.52,40],["2013-12-18",1896.74,2080.3,1896.74,1988.52,2570],["2013-12-19",2019.11,2019.11,2019.11,2019.11,40],["2013-12-20",2049.7,2049.7,2049.7,2049.7,10],["2013-12-23",2141.48,2141.48,1957.93,1957.93,20],["2013-12-24",2019.11,2049.7,2019.11,2049.7,110],["2013-12-25",2080.3,2080.3,2080.3,2080.3,10],["2013-12-26",2080.3,2080.3,2080.3,2080.3,10],["2013-12-27",1988.52,1988.52,1988.52,1988.52,230],["2013-12-30",2049.7,2080.3,1927.33,2080.3,1460],["2013-12-31",1957.93,2080.3,1957.93,2080.3,1050],["2014-01-02",1988.52,1988.52,1988.52,1988.52,950],["2014-01-03",1927.33,2019.11,1927.33,1927.33,120],["2014-01-06",2019.11,2019.11,1988.52,1988.52,30],["2014-01-07",1988.52,1988.52,1988.52,1988.52,1050],["2014-01-08",1957.93,2049.7,1957.93,1988.52,480],["2014-01-09",1988.52,1988.52,1988.52,1988.52,310],["2014-01-10",1988.52,2049.7,1988.52,1988.52,7580],["2014-01-13",1988.52,1988.52,1988.52,1988.52,350],["2014-01-14",1988.52,2110.89,1988.52,1988.52,160],["2014-01-15",1988.52,2019.11,1988.52,2019.11,600],["2014-01-16",1988.52,1988.52,1988.52,1988.52,600],["2014-01-17",2080.3,2080.3,1988.52,2080.3,560],["2014-01-20",2019.11,2080.3,2019.11,2080.3,30],["2014-01-21",2080.3,2080.3,2080.3,2080.3,50],["2014-01-22",2110.89,2110.89,2019.11,2110.89,270],["2014-01-23",2110.89,2110.89,2110.89,2110.89,0],["2014-01-24",2080.3,2110.89,2080.3,2110.89,390],["2014-01-27",2110.89,2110.89,2110.89,2110.89,0],["2014-02-06",1988.52,1988.52,1988.52,1988.52,5120],["2014-02-07",1988.52,1988.52,1866.15,1866.15,17690],["2014-02-10",1835.56,1988.52,1835.56,1988.52,1300],["2014-02-11",1988.52,1988.52,1988.52,1988.52,0],["2014-02-12",1927.33,1988.52,1927.33,1988.52,4050],["2014-02-13",2080.3,2080.3,2049.7,2049.7,2010],["2014-02-14",2049.7,2080.3,2019.11,2080.3,6190],["2014-02-17",2049.7,2049.7,1957.93,1957.93,510],["2014-02-18",2049.7,2049.7,1896.74,1896.74,1010],["2014-02-19",1957.93,2019.11,1896.74,2019.11,1740],["2014-02-20",1957.93,1957.93,1957.93,1957.93,380],["2014-02-21",1866.15,2019.11,1866.15,1988.52,550],["2014-02-24",2080.3,2080.3,1988.52,1988.52,2730],["2014-02-25",1988.52,2019.11,1957.93,1988.52,4460],["2014-02-26",1957.93,1957.93,1957.93,1957.93,4030],["2014-02-27",1957.93,2019.11,1957.93,2019.11,890],["2014-02-28",2019.11,2080.3,2019.11,2080.3,5050],["2014-03-03",2019.11,2080.3,1957.93,2019.11,4820],["2014-03-04",2049.7,2049.7,1896.74,1957.93,1490],["2014-03-05",1957.93,1957.93,1957.93,1957.93,0],["2014-03-06",2080.3,2080.3,1988.52,2019.11,11190],["2014-03-07",1988.52,2080.3,1988.52,2049.7,5790],["2014-03-10",2080.3,2080.3,1957.93,1957.93,190],["2014-03-11",2049.7,2049.7,2049.7,2049.7,560],["2014-03-12",2019.11,2019.11,2019.11,2019.11,100],["2014-03-13",2049.7,2049.7,2019.11,2049.7,5550],["2014-03-14",1988.52,1988.52,1957.93,1957.93,14630],["2014-03-17",2019.11,2019.11,2019.11,2019.11,4060],["2014-03-18",2019.11,2110.89,2019.11,2110.89,6260],["2014-03-19",2080.3,2233.26,2080.3,2233.26,10100],["2014-03-20",2263.85,2263.85,2172.07,2172.07,3300],["2014-03-21",2233.26,2294.44,2172.07,2172.07,4610],["2014-03-24",2233.26,2294.44,2080.3,2080.3,3510],["2014-03-25",2110.89,2202.67,2110.89,2202.67,18760],["2014-03-26",2141.48,2202.67,2080.3,2080.3,2790],["2014-03-27",2080.3,2141.48,2080.3,2141.48,2020],["2014-03-28",2141.48,2233.26,2141.48,2141.48,3330],["2014-03-31",2141.48,2263.85,2141.48,2263.85,18880],["2014-04-01",2416.82,2416.82,2263.85,2325.04,13240],["2014-04-02",2447.41,2447.41,2325.04,2386.22,3780],["2014-04-03",2386.22,2386.22,2294.44,2355.63,11130],["2014-04-04",2386.22,2386.22,2233.26,2386.22,10170],["2014-04-07",2386.22,2386.22,2386.22,2386.22,0],["2014-04-08",2452.51,2485.65,2220.51,2220.51,1920],["2014-04-10",2286.8,2319.94,2253.65,2319.94,5630],["2014-04-11",2319.94,2452.51,2253.65,2386.22,5960],["2014-04-14",2253.65,2319.94,2253.65,2319.94,2510],["2014-04-15",2187.37,2187.37,2187.37,2187.37,10],["2014-04-16",2187.37,2319.94,2187.37,2286.8,320],["2014-04-17",2286.8,2286.8,2286.8,2286.8,0],["2014-04-18",2154.23,2154.23,2154.23,2154.23,2400],["2014-04-21",2286.8,2286.8,2187.37,2187.37,60],["2014-04-22",2220.51,2220.51,2087.94,2154.23,300],["2014-04-23",2220.51,2220.51,2154.23,2220.51,430],["2014-04-24",2154.23,2187.37,2087.94,2187.37,840],["2014-04-25",2054.8,2154.23,2054.8,2154.23,2860],["2014-04-28",2054.8,2054.8,2054.8,2054.8,3760],["2014-04-29",2054.8,2054.8,2054.8,2054.8,20],["2014-05-05",2054.8,2054.8,1955.38,1955.38,6450],["2014-05-06",1955.38,1955.38,1822.81,1955.38,3820],["2014-05-07",1822.81,1889.09,1822.81,1889.09,1400],["2014-05-08",1955.38,1955.38,1822.81,1822.81,70],["2014-05-09",1822.81,1855.95,1789.67,1789.67,700],["2014-05-12",1789.67,1789.67,1789.67,1789.67,0],["2014-05-13",1889.09,1889.09,1855.95,1855.95,270],["2014-05-14",1889.09,1889.09,1889.09,1889.09,160],["2014-05-15",1889.09,1889.09,1889.09,1889.09,0],["2014-05-16",1789.67,1955.38,1789.67,1955.38,150],["2014-05-19",1955.38,1955.38,1855.95,1922.23,130],["2014-05-20",1922.23,1922.23,1922.23,1922.23,0],["2014-05-21",2021.66,2021.66,1789.67,2021.66,1660],["2014-05-22",1889.09,2087.94,1889.09,2087.94,1520],["2014-05-23",2021.66,2021.66,1988.52,1988.52,2010],["2014-05-26",2087.94,2087.94,1988.52,1988.52,370],["2014-05-27",1988.52,1988.52,1988.52,1988.52,0],["2014-05-28",1988.52,2021.66,1855.95,1855.95,1000],["2014-05-29",1789.67,1789.67,1789.67,1789.67,30],["2014-05-30",1789.67,1789.67,1789.67,1789.67,0],["2014-06-02",1889.09,1889.09,1889.09,1889.09,500],["2014-06-03",1988.52,1988.52,1988.52,1988.52,30],["2014-06-04",1988.52,1988.52,1988.52,1988.52,520],["2014-06-05",1988.52,1988.52,1988.52,1988.52,0],["2014-06-06",1988.52,1988.52,1988.52,1988.52,0],["2014-06-09",2054.8,2054.8,2054.8,2054.8,50],["2014-06-10",1922.23,1922.23,1922.23,1922.23,10],["2014-06-11",1855.95,1855.95,1855.95,1855.95,450],["2014-06-12",1855.95,1855.95,1855.95,1855.95,0],["2014-06-13",1889.09,1889.09,1789.67,1789.67,20],["2014-06-16",1889.09,1889.09,1889.09,1889.09,100],["2014-06-17",1988.52,1988.52,1988.52,1988.52,10],["2014-06-18",2021.66,2021.66,2021.66,2021.66,800],["2014-06-19",1889.09,1889.09,1889.09,1889.09,80],["2014-06-20",1988.52,1988.52,1988.52,1988.52,2010],["2014-06-23",2121.09,2121.09,2121.09,2121.09,2300],["2014-06-24",1988.52,2154.23,1988.52,2154.23,30],["2014-06-25",2054.8,2054.8,2054.8,2054.8,10],["2014-06-26",2054.8,2054.8,2054.8,2054.8,0],["2014-06-27",1955.38,1955.38,1955.38,1955.38,10],["2014-06-30",2087.94,2087.94,2087.94,2087.94,10],["2014-07-01",1988.52,1988.52,1988.52,1988.52,10310],["2014-07-02",2087.94,2087.94,2087.94,2087.94,500],["2014-07-03",2087.94,2087.94,1988.52,1988.52,1210],["2014-07-04",1988.52,1988.52,1988.52,1988.52,0],["2014-07-07",2054.8,2087.94,1988.52,1988.52,530],["2014-07-08",1955.38,1988.52,1955.38,1988.52,1100],["2014-07-09",1988.52,1988.52,1988.52,1988.52,11990],["2014-07-10",1988.52,1988.52,1988.52,1988.52,1890],["2014-07-11",1988.52,2021.66,1988.52,2021.66,200],["2014-07-14",2021.66,2021.66,2021.66,2021.66,110],["2014-07-15",2054.8,2121.09,1955.38,1955.38,1040],["2014-07-16",2021.66,2087.94,2021.66,2087.94,670],["2014-07-17",2187.37,2187.37,2087.94,2187.37,1120],["2014-07-18",2087.94,2187.37,2087.94,2187.37,1210],["2014-07-21",2220.51,2220.51,2087.94,2087.94,350],["2014-07-22",2220.51,2220.51,2054.8,2054.8,20],["2014-07-23",2054.8,2054.8,2054.8,2054.8,0],["2014-07-24",2054.8,2054.8,2054.8,2054.8,0],["2014-07-25",1922.23,2054.8,1922.23,2054.8,30],["2014-07-28",2121.09,2121.09,2121.09,2121.09,6010],["2014-07-29",1988.52,1988.52,1988.52,1988.52,10],["2014-07-30",1988.52,1988.52,1889.09,1889.09,70],["2014-07-31",1988.52,1988.52,1988.52,1988.52,60],["2014-08-01",1855.95,1988.52,1855.95,1922.23,9860],["2014-08-04",1922.23,2054.8,1922.23,1988.52,630],["2014-08-05",1988.52,1988.52,1988.52,1988.52,0],["2014-08-06",2021.66,2054.8,2021.66,2021.66,520],["2014-08-07",2121.09,2121.09,1988.52,1988.52,210],["2014-08-08",2121.09,2121.09,2121.09,2121.09,970],["2014-08-11",2220.51,2220.51,2154.23,2187.37,1130],["2014-08-12",2121.09,2121.09,2121.09,2121.09,10],["2014-08-13",2121.09,2121.09,2087.94,2087.94,60],["2014-08-14",2087.94,2087.94,2087.94,2087.94,0],["2014-08-15",2021.66,2087.94,2021.66,2087.94,1070],["2014-08-18",2087.94,2087.94,2087.94,2087.94,1430],["2014-08-19",2121.09,2121.09,2121.09,2121.09,120],["2014-08-20",2121.09,2121.09,2121.09,2121.09,1200],["2014-08-21",2154.23,2220.51,2154.23,2220.51,3430],["2014-08-22",2121.09,2154.23,2121.09,2154.23,300],["2014-08-25",2154.23,2253.65,2154.23,2253.65,8420],["2014-08-26",2286.8,2286.8,2286.8,2286.8,2100],["2014-08-27",2286.8,2286.8,2286.8,2286.8,9080],["2014-08-28",2286.8,2286.8,2286.8,2286.8,2020],["2014-08-29",2286.8,2319.94,2286.8,2319.94,980],["2014-09-03",2319.94,2319.94,2286.8,2286.8,20],["2014-09-04",2286.8,2319.94,2286.8,2286.8,3490],["2014-09-05",2319.94,2319.94,2319.94,2319.94,2820],["2014-09-08",2353.08,2353.08,2319.94,2353.08,1700],["2014-09-09",2253.65,2353.08,2253.65,2353.08,5430],["2014-09-10",2353.08,2353.08,2353.08,2353.08,0],["2014-09-11",2319.94,2319.94,2319.94,2319.94,1300],["2014-09-12",2286.8,2286.8,2253.65,2253.65,200],["2014-09-15",2154.23,2319.94,2154.23,2319.94,130],["2014-09-16",2253.65,2253.65,2253.65,2253.65,2700],["2014-09-17",2253.65,2253.65,2253.65,2253.65,19540],["2014-09-18",2253.65,2253.65,2220.51,2253.65,13700],["2014-09-19",2253.65,2253.65,2220.51,2220.51,33350],["2014-09-22",2353.08,2353.08,2220.51,2220.51,12100],["2014-09-23",2253.65,2353.08,2253.65,2353.08,15550],["2014-09-24",2419.36,2419.36,2253.65,2253.65,2110],["2014-09-25",2353.08,2353.08,2353.08,2353.08,110],["2014-09-26",2419.36,2419.36,2419.36,2419.36,310],["2014-09-29",2319.94,2353.08,2319.94,2353.08,20],["2014-09-30",2452.51,2452.51,2452.51,2452.51,5010],["2014-10-01",2452.51,2485.65,2452.51,2485.65,1200],["2014-10-02",2452.51,2485.65,2452.51,2485.65,230],["2014-10-03",2485.65,2518.79,2485.65,2518.79,2090],["2014-10-06",2518.79,2585.07,2518.79,2585.07,2300],["2014-10-07",2585.07,2585.07,2518.79,2551.93,4710],["2014-10-08",2651.36,2651.36,2518.79,2518.79,2270],["2014-10-09",2585.07,2585.07,2585.07,2585.07,100],["2014-10-10",2518.79,2518.79,2518.79,2518.79,10],["2014-10-13",2551.93,2551.93,2551.93,2551.93,30],["2014-10-14",2585.07,2684.5,2585.07,2684.5,410],["2014-10-15",2651.36,2684.5,2551.93,2551.93,4250],["2014-10-16",2551.93,2551.93,2551.93,2551.93,0],["2014-10-17",2551.93,2551.93,2518.79,2518.79,250],["2014-10-20",2518.79,2518.79,2518.79,2518.79,770],["2014-10-21",2518.79,2518.79,2518.79,2518.79,0],["2014-10-22",2585.07,2585.07,2585.07,2585.07,40],["2014-10-23",2585.07,2585.07,2585.07,2585.07,0],["2014-10-24",2452.51,2452.51,2452.51,2452.51,60],["2014-10-27",2585.07,2585.07,2286.8,2286.8,80],["2014-10-28",2286.8,2286.8,2286.8,2286.8,5400],["2014-10-29",2286.8,2353.08,2286.8,2353.08,1210],["2014-10-30",2286.8,2286.8,2220.51,2220.51,2120],["2014-10-31",2220.51,2220.51,2220.51,2220.51,0],["2014-11-03",2220.51,2220.51,2220.51,2220.51,480],["2014-11-04",2220.51,2220.51,2220.51,2220.51,10],["2014-11-05",2220.51,2220.51,2220.51,2220.51,0],["2014-11-06",2220.51,2220.51,2220.51,2220.51,85312],["2014-11-07",2220.51,2220.51,2220.51,2220.51,570],["2014-11-10",2253.65,2253.65,2220.51,2253.65,2440],["2014-11-11",2253.65,2253.65,2253.65,2253.65,620],["2014-11-12",2253.65,2253.65,2253.65,2253.65,0],["2014-11-13",2253.65,2253.65,2253.65,2253.65,0],["2014-11-14",2253.65,2253.65,2253.65,2253.65,2000],["2014-11-17",2253.65,2253.65,2253.65,2253.65,30],["2014-11-18",2253.65,2319.94,2253.65,2319.94,550],["2014-11-19",2253.65,2386.22,2253.65,2386.22,1070],["2014-11-20",2319.94,2319.94,2319.94,2319.94,40],["2014-11-21",2319.94,2319.94,2319.94,2319.94,0],["2014-11-24",2187.37,2253.65,2187.37,2253.65,340],["2014-11-25",2253.65,2253.65,2253.65,2253.65,0],["2014-11-26",2253.65,2253.65,2253.65,2253.65,270],["2014-11-27",2286.8,2286.8,2286.8,2286.8,600],["2014-11-28",2286.8,2286.8,2286.8,2286.8,0],["2014-12-01",2286.8,2286.8,2286.8,2286.8,0],["2014-12-02",2286.8,2286.8,2286.8,2286.8,0],["2014-12-03",2319.94,2319.94,2319.94,2319.94,60],["2014-12-04",2286.8,2286.8,2286.8,2286.8,390],["2014-12-05",2286.8,2286.8,2286.8,2286.8,0],["2014-12-08",2286.8,2286.8,2286.8,2286.8,0],["2014-12-09",2286.8,2286.8,2286.8,2286.8,600],["2014-12-10",2286.8,2286.8,2286.8,2286.8,0],["2014-12-11",2286.8,2286.8,2286.8,2286.8,0],["2014-12-12",2286.8,2286.8,2286.8,2286.8,0],["2014-12-15",2319.94,2319.94,2319.94,2319.94,2600],["2014-12-16",2253.65,2253.65,2253.65,2253.65,10],["2014-12-17",2154.23,2154.23,2154.23,2154.23,10],["2014-12-18",2253.65,2253.65,2253.65,2253.65,190],["2014-12-19",2154.23,2154.23,2154.23,2154.23,10],["2014-12-22",2286.8,2286.8,2286.8,2286.8,60],["2014-12-23",2386.22,2386.22,2386.22,2386.22,10],["2014-12-24",2386.22,2485.65,2253.65,2253.65,4030],["2014-12-25",2253.65,2253.65,2253.65,2253.65,0],["2014-12-26",2253.65,2253.65,2253.65,2253.65,0],["2014-12-29",2253.65,2253.65,2253.65,2253.65,480],["2014-12-30",2319.94,2319.94,2319.94,2319.94,20],["2014-12-31",2319.94,2319.94,2319.94,2319.94,0],["2015-01-05",2319.94,2319.94,2319.94,2319.94,0],["2015-01-06",2319.94,2319.94,2319.94,2319.94,10],["2015-01-07",2319.94,2319.94,2319.94,2319.94,0],["2015-01-08",2253.65,2253.65,2253.65,2253.65,660],["2015-01-09",2253.65,2253.65,2253.65,2253.65,0],["2015-01-12",2286.8,2286.8,2253.65,2253.65,1160],["2015-01-13",2319.94,2319.94,2319.94,2319.94,3050],["2015-01-14",2386.22,2452.51,2319.94,2353.08,2120],["2015-01-15",2452.51,2452.51,2419.36,2419.36,570],["2015-01-16",2452.51,2452.51,2452.51,2452.51,230],["2015-01-19",2452.51,2485.65,2452.51,2452.51,810],["2015-01-20",2452.51,2452.51,2452.51,2452.51,150],["2015-01-21",2308.24,2488.57,2308.24,2416.44,240],["2015-01-22",2380.37,2452.51,2380.37,2416.44,70],["2015-01-23",2416.44,2416.44,2416.44,2416.44,0],["2015-01-26",2452.51,2452.51,2452.51,2452.51,60],["2015-01-27",2416.44,2416.44,2380.37,2416.44,260],["2015-01-28",2380.37,2416.44,2380.37,2416.44,400],["2015-01-29",2416.44,2416.44,2380.37,2416.44,2390],["2015-01-30",2416.44,2416.44,2416.44,2416.44,0],["2015-02-02",2416.44,2416.44,2416.44,2416.44,0],["2015-02-03",2380.37,2380.37,2380.37,2380.37,10],["2015-02-04",2380.37,2416.44,2380.37,2416.44,30],["2015-02-05",2416.44,2416.44,2416.44,2416.44,0],["2015-02-06",2416.44,2416.44,2416.44,2416.44,0],["2015-02-09",2416.44,2416.44,2416.44,2416.44,0],["2015-02-10",2380.37,2416.44,2380.37,2416.44,20],["2015-02-11",2416.44,2416.44,2416.44,2416.44,830],["2015-02-12",2416.44,2452.51,2416.44,2452.51,60],["2015-02-13",2488.57,2488.57,2488.57,2488.57,10],["2015-02-24",2524.64,2524.64,2488.57,2488.57,30],["2015-02-25",2488.57,2488.57,2488.57,2488.57,0],["2015-02-26",2416.44,2416.44,2380.37,2380.37,200],["2015-02-27",2452.51,2452.51,2452.51,2452.51,40],["2015-03-02",2596.77,2596.77,2596.77,2596.77,10],["2015-03-03",2596.77,2596.77,2596.77,2596.77,0],["2015-03-04",2488.57,2488.57,2488.57,2488.57,1000],["2015-03-05",2416.44,2416.44,2416.44,2416.44,20],["2015-03-06",2416.44,2416.44,2416.44,2416.44,0],["2015-03-09",2416.44,2416.44,2416.44,2416.44,300],["2015-03-10",2416.44,2416.44,2416.44,2416.44,320],["2015-03-11",2524.64,2524.64,2524.64,2524.64,510],["2015-03-12",2452.51,2452.51,2452.51,2452.51,6000],["2015-03-13",2308.24,2452.51,2308.24,2380.37,600],["2015-03-16",2416.44,2488.57,2416.44,2416.44,7700],["2015-03-17",2416.44,2416.44,2416.44,2416.44,10],["2015-03-18",2416.44,2488.57,2416.44,2488.57,110],["2015-03-19",2524.64,2524.64,2524.64,2524.64,10],["2015-03-20",2524.64,2524.64,2524.64,2524.64,500],["2015-03-23",2524.64,2524.64,2524.64,2524.64,0],["2015-03-24",2524.64,2524.64,2524.64,2524.64,0],["2015-03-25",2416.44,2452.51,2416.44,2416.44,170],["2015-03-26",2488.57,2488.57,2488.57,2488.57,20],["2015-03-27",2488.57,2488.57,2488.57,2488.57,0],["2015-03-30",2488.57,2524.64,2488.57,2524.64,1190],["2015-03-31",2524.64,2524.64,2524.64,2524.64,0],["2015-04-01",2524.64,2524.64,2524.64,2524.64,0],["2015-04-02",2524.64,2524.64,2524.64,2524.64,3390],["2015-04-03",2488.57,2488.57,2488.57,2488.57,600],["2015-04-06",2524.64,2596.77,2524.64,2596.77,540],["2015-04-07",2596.77,2596.77,2596.77,2596.77,0],["2015-04-08",2596.77,2596.77,2596.77,2596.77,0],["2015-04-09",2596.77,2596.77,2596.77,2596.77,0],["2015-04-10",2416.44,2416.44,2416.44,2416.44,20],["2015-04-13",2416.44,2560.71,2416.44,2560.71,20],["2015-04-14",2704.97,2704.97,2704.97,2704.97,20],["2015-04-15",2668.9,2668.9,2668.9,2668.9,180],["2015-04-16",2668.9,2668.9,2668.9,2668.9,0],["2015-04-17",2741.04,2741.04,2741.04,2741.04,10],["2015-04-20",2741.04,2741.04,2741.04,2741.04,10],["2015-04-21",2741.04,2741.04,2741.04,2741.04,0],["2015-04-22",2596.77,2596.77,2596.77,2596.77,11020],["2015-04-23",2524.64,2668.9,2524.64,2668.9,320],["2015-04-24",2668.9,2668.9,2668.9,2668.9,0],["2015-04-27",2668.9,2668.9,2668.9,2668.9,0],["2015-05-04",2668.9,2668.9,2668.9,2668.9,0],["2015-05-05",2668.9,2668.9,2668.9,2668.9,0],["2015-05-06",2524.64,2524.64,2524.64,2524.64,1000],["2015-05-07",2524.64,2524.64,2524.64,2524.64,0],["2015-05-08",2524.64,2524.64,2524.64,2524.64,1530],["2015-05-11",2452.51,2452.51,2452.51,2452.51,500],["2015-05-12",2416.44,2416.44,2308.24,2308.24,4210],["2015-05-13",2308.24,2308.24,2163.98,2163.98,9910],["2015-05-14",2200.04,2200.04,2163.98,2163.98,2200],["2015-05-15",2163.98,2163.98,2163.98,2163.98,10],["2015-05-18",2163.98,2163.98,2163.98,2163.98,0],["2015-05-19",2236.11,2236.11,2236.11,2236.11,10],["2015-05-20",2236.11,2380.37,2236.11,2380.37,2100],["2015-05-21",2344.31,2452.51,2344.31,2452.51,80],["2015-05-22",2452.51,2452.51,2452.51,2452.51,0],["2015-05-25",2380.37,2452.51,2380.37,2452.51,910],["2015-05-26",2452.51,2524.64,2452.51,2524.64,5470],["2015-05-27",2524.64,2524.64,2524.64,2524.64,0],["2015-05-28",2668.9,2668.9,2668.9,2668.9,30],["2015-05-29",2777.1,2777.1,2777.1,2777.1,10],["2015-06-01",2777.1,2777.1,2777.1,2777.1,0],["2015-06-02",2777.1,2777.1,2777.1,2777.1,0],["2015-06-03",2957.43,2957.43,2957.43,2957.43,10],["2015-06-04",2777.1,2777.1,2777.1,2777.1,10],["2015-06-05",2777.1,2777.1,2777.1,2777.1,0],["2015-06-08",2777.1,2777.1,2777.1,2777.1,0],["2015-06-09",2849.24,2849.24,2849.24,2849.24,2400],["2015-06-10",2849.24,2849.24,2849.24,2849.24,100],["2015-06-11",2741.04,2741.04,2741.04,2741.04,10],["2015-06-12",2741.04,2741.04,2741.04,2741.04,0],["2015-06-15",2741.04,2741.04,2741.04,2741.04,0],["2015-06-16",2560.71,2704.97,2560.71,2704.97,1880],["2015-06-17",2704.97,2704.97,2704.97,2704.97,0],["2015-06-18",2524.64,2524.64,2524.64,2524.64,250],["2015-06-19",2524.64,2524.64,2524.64,2524.64,0],["2015-06-22",2524.64,2524.64,2524.64,2524.64,0],["2015-06-23",2524.64,2524.64,2524.64,2524.64,0],["2015-06-24",2524.64,2524.64,2524.64,2524.64,0],["2015-06-25",2524.64,2524.64,2524.64,2524.64,0],["2015-06-26",2524.64,2524.64,2524.64,2524.64,0],["2015-06-29",2524.64,2524.64,2524.64,2524.64,0],["2015-06-30",2596.77,2596.77,2596.77,2596.77,10],["2015-07-01",2596.77,2596.77,2596.77,2596.77,0],["2015-07-02",2596.77,2596.77,2596.77,2596.77,0],["2015-07-03",2596.77,2596.77,2596.77,2596.77,0],["2015-07-06",2488.57,2524.64,2488.57,2524.64,5000],["2015-07-07",2524.64,2524.64,2524.64,2524.64,2040],["2015-07-08",2524.64,2524.64,2524.64,2524.64,660],["2015-07-09",2560.71,2560.71,2524.64,2524.64,610],["2015-07-10",2524.64,2524.64,2524.64,2524.64,1480],["2015-07-13",2380.37,2380.37,2380.37,2380.37,70],["2015-07-14",2524.64,2524.64,2524.64,2524.64,200],["2015-07-15",2632.84,2632.84,2380.37,2380.37,4640],["2015-07-16",2236.11,2524.64,2236.11,2416.44,1820],["2015-07-17",2416.44,2416.44,2416.44,2416.44,0],["2015-07-20",2416.44,2416.44,2416.44,2416.44,720],["2015-07-21",2452.51,2452.51,2452.51,2452.51,480],["2015-07-22",2596.77,2596.77,2596.77,2596.77,10],["2015-07-23",2596.77,2596.77,2596.77,2596.77,0],["2015-07-24",2596.77,2777.1,2596.77,2632.84,13390],["2015-07-27",2596.77,2813.17,2560.71,2632.84,10150],["2015-07-28",2813.17,2813.17,2632.84,2632.84,11020],["2015-07-29",2813.17,2813.17,2704.97,2704.97,1010],["2015-07-30",2849.24,2885.3,2741.04,2885.3,5050],["2015-07-31",3029.57,3065.63,3029.57,3065.63,12390],["2015-08-03",2885.3,3065.63,2885.3,2957.43,5230],["2015-08-04",2813.17,2813.17,2777.1,2777.1,1010],["2015-08-05",2777.1,2777.1,2777.1,2777.1,100],["2015-08-06",2777.1,2777.1,2777.1,2777.1,0],["2015-08-07",2921.37,2957.43,2596.77,2777.1,3580],["2015-08-10",2921.37,2957.43,2704.97,2957.43,360],["2015-08-11",2957.43,3137.77,2777.1,2885.3,12630],["2015-08-12",2885.3,2957.43,2885.3,2885.3,2010],["2015-08-13",3065.63,3065.63,2921.37,3065.63,5940],["2015-08-14",3029.57,3245.96,2885.3,3065.63,12000],["2015-08-17",3065.63,3065.63,3065.63,3065.63,10],["2015-08-18",3245.96,3245.96,3245.96,3245.96,50],["2015-08-19",3462.36,3462.36,3462.36,3462.36,220],["2015-08-20",3642.69,3642.69,3642.69,3642.69,20],["2015-08-21",3642.69,3642.69,3642.69,3642.69,0],["2015-08-24",3895.16,3895.16,3895.16,3895.16,20],["2015-08-25",3642.69,3750.89,3642.69,3642.69,25800],["2015-08-26",3390.23,3606.63,3390.23,3390.23,14620],["2015-08-27",3173.83,3606.63,3173.83,3209.9,5580],["2015-08-28",3390.23,3426.3,3029.57,3173.83,1080],["2015-08-31",3173.83,3173.83,3173.83,3173.83,1320],["2015-09-01",3173.83,3173.83,3173.83,3173.83,0],["2015-09-03",3390.23,3390.23,2957.43,2957.43,3110],["2015-09-04",2777.1,3137.77,2777.1,3065.63,6030],["2015-09-07",3245.96,3245.96,3245.96,3245.96,780],["2015-09-08",3462.36,3462.36,3029.57,3462.36,2020],["2015-09-09",3606.63,3606.63,3245.96,3245.96,1240],["2015-09-10",3462.36,3462.36,3065.63,3101.7,1400],["2015-09-11",3318.1,3318.1,3318.1,3318.1,120],["2015-09-14",3137.77,3137.77,3137.77,3137.77,2600],["2015-09-15",3137.77,3137.77,3137.77,3137.77,200],["2015-09-16",3354.16,3354.16,3354.16,3354.16,10],["2015-09-17",3354.16,3354.16,3354.16,3354.16,0],["2015-09-18",3498.43,3498.43,3498.43,3498.43,20],["2015-09-21",3498.43,3498.43,3498.43,3498.43,0],["2015-09-22",3282.03,3282.03,3282.03,3282.03,1000],["2015-09-23",3137.77,3137.77,3137.77,3137.77,100],["2015-09-24",3137.77,3137.77,3137.77,3137.77,0],["2015-09-25",3137.77,3137.77,3137.77,3137.77,0],["2015-09-28",3137.77,3209.9,3137.77,3209.9,430],["2015-09-29",3209.9,3209.9,2993.5,3101.7,6200],["2015-09-30",3101.7,3101.7,3101.7,3101.7,0],["2015-10-01",3318.1,3318.1,2993.5,2993.5,930],["2015-10-02",2993.5,2993.5,2993.5,2993.5,0],["2015-10-05",3173.83,3173.83,3065.63,3065.63,510],["2015-10-06",3137.77,3137.77,3137.77,3137.77,100],["2015-10-07",3137.77,3137.77,3137.77,3137.77,50],["2015-10-08",3209.9,3209.9,2993.5,3101.7,20080],["2015-10-09",3318.1,3318.1,3065.63,3065.63,1010],["2015-10-12",3029.57,3029.57,3029.57,3029.57,10],["2015-10-13",3029.57,3029.57,3029.57,3029.57,0],["2015-10-14",3137.77,3137.77,3137.77,3137.77,10],["2015-10-15",3137.77,3137.77,3137.77,3137.77,0],["2015-10-16",2921.37,3137.77,2921.37,3137.77,600],["2015-10-19",3282.03,3282.03,3282.03,3282.03,10],["2015-10-20",3318.1,3498.43,3137.77,3137.77,1520],["2015-10-21",3245.96,3354.16,3245.96,3245.96,1310],["2015-10-22",3245.96,3462.36,3245.96,3462.36,4930],["2015-10-23",3606.63,3678.76,3282.03,3282.03,1350],["2015-10-26",3354.16,3354.16,3354.16,3354.16,2040],["2015-10-27",3318.1,3318.1,3318.1,3318.1,180],["2015-10-28",3318.1,3318.1,3318.1,3318.1,0],["2015-10-29",3318.1,3318.1,3318.1,3318.1,1220],["2015-10-30",3318.1,3318.1,3318.1,3318.1,0],["2015-11-02",3318.1,3318.1,3318.1,3318.1,0],["2015-11-03",3318.1,3318.1,3318.1,3318.1,0],["2015-11-04",3390.23,3426.3,3101.7,3101.7,15610],["2015-11-05",3318.1,3318.1,3173.83,3282.03,720],["2015-11-06",3426.3,3462.36,3065.63,3065.63,7840],["2015-11-09",3065.63,3065.63,3065.63,3065.63,0],["2015-11-10",3137.77,3137.77,3137.77,3137.77,500],["2015-11-11",3101.7,3354.16,3101.7,3354.16,20850],["2015-11-12",3354.16,3354.16,3354.16,3354.16,0],["2015-11-13",3209.9,3209.9,3209.9,3209.9,40],["2015-11-16",3101.7,3101.7,3101.7,3101.7,30],["2015-11-17",3101.7,3101.7,3101.7,3101.7,0],["2015-11-18",3245.96,3245.96,3245.96,3245.96,10],["2015-11-19",3029.57,3426.3,3029.57,3426.3,360],["2015-11-20",3462.36,3462.36,3462.36,3462.36,10],["2015-11-23",3462.36,3462.36,3462.36,3462.36,0],["2015-11-24",3462.36,3462.36,3462.36,3462.36,0],["2015-11-25",3390.23,3462.36,3390.23,3462.36,14000],["2015-11-26",3462.36,3462.36,3462.36,3462.36,0],["2015-11-27",3462.36,3462.36,3462.36,3462.36,0],["2015-11-30",3462.36,3462.36,3462.36,3462.36,0],["2015-12-01",3462.36,3462.36,3462.36,3462.36,0],["2015-12-02",3462.36,3462.36,3462.36,3462.36,10],["2015-12-03",3462.36,3462.36,3462.36,3462.36,0],["2015-12-04",3462.36,3462.36,3462.36,3462.36,0],["2015-12-07",3462.36,3462.36,3462.36,3462.36,0],["2015-12-08",3245.96,3245.96,3245.96,3245.96,2070],["2015-12-09",3282.03,3282.03,3137.77,3137.77,430],["2015-12-10",3137.77,3137.77,3137.77,3137.77,0],["2015-12-11",3137.77,3137.77,3137.77,3137.77,0],["2015-12-14",3245.96,3245.96,3245.96,3245.96,210],["2015-12-15",3245.96,3245.96,3245.96,3245.96,0],["2015-12-16",3245.96,3245.96,3245.96,3245.96,153600],["2015-12-17",3065.63,3065.63,3065.63,3065.63,520],["2015-12-18",3029.57,3029.57,3029.57,3029.57,1000],["2015-12-21",2957.43,2957.43,2957.43,2957.43,590],["2015-12-22",2957.43,2957.43,2957.43,2957.43,0],["2015-12-23",2957.43,2957.43,2957.43,2957.43,1000],["2015-12-24",2957.43,2957.43,2957.43,2957.43,0],["2015-12-25",3137.77,3137.77,3029.57,3029.57,1130],["2015-12-28",3173.83,3173.83,3173.83,3173.83,130],["2015-12-29",3173.83,3173.83,3173.83,3173.83,0],["2015-12-30",3318.1,3354.16,3282.03,3354.16,3390],["2015-12-31",3534.49,3570.56,3534.49,3570.56,920],["2016-01-04",3462.36,3570.56,3426.3,3570.56,130],["2016-01-05",3390.23,3426.3,3390.23,3426.3,60],["2016-01-06",3426.3,3426.3,3426.3,3426.3,3060],["2016-01-07",3585.66,3585.66,3227.09,3227.09,170],["2016-01-08",3227.09,3227.09,3227.09,3227.09,0],["2016-01-11",3147.41,3147.41,3147.41,3147.41,2100],["2016-01-12",3346.61,3346.61,3346.61,3346.61,10],["2016-01-13",3187.25,3545.82,3187.25,3545.82,80],["2016-01-14",3784.86,3784.86,3784.86,3784.86,10],["2016-01-15",3784.86,3784.86,3784.86,3784.86,0],["2016-01-18",3545.82,3545.82,3545.82,3545.82,1500],["2016-01-19",3306.77,3784.86,3306.77,3784.86,110],["2016-01-20",3784.86,3784.86,3784.86,3784.86,0],["2016-01-21",3784.86,3784.86,3784.86,3784.86,0],["2016-01-22",3784.86,3784.86,3784.86,3784.86,0],["2016-01-25",3545.82,3545.82,3545.82,3545.82,70],["2016-01-26",3306.77,3784.86,3306.77,3784.86,50],["2016-01-27",3545.82,3944.22,3545.82,3545.82,26520],["2016-01-28",3545.82,3625.5,3545.82,3625.5,2010],["2016-01-29",3386.46,3386.46,3386.46,3386.46,50],["2016-02-01",3306.77,3306.77,3306.77,3306.77,110],["2016-02-02",3306.77,3306.77,3306.77,3306.77,0],["2016-02-03",3505.98,3505.98,3147.41,3147.41,110],["2016-02-04",3346.61,3346.61,3346.61,3346.61,2010],["2016-02-05",3386.46,3386.46,3386.46,3386.46,1000],["2016-02-15",3386.46,3386.46,3386.46,3386.46,0],["2016-02-16",3585.66,3585.66,3585.66,3585.66,10],["2016-02-17",3585.66,3585.66,3585.66,3585.66,0],["2016-02-18",3625.5,3625.5,3585.66,3585.66,20],["2016-02-19",3625.5,3625.5,3625.5,3625.5,10],["2016-02-22",3625.5,3625.5,3625.5,3625.5,100],["2016-02-23",3784.86,3784.86,3386.46,3386.46,1870],["2016-02-24",3227.09,3585.66,3227.09,3585.66,7050],["2016-02-25",3585.66,3585.66,3585.66,3585.66,0],["2016-02-26",3585.66,3585.66,3585.66,3585.66,0],["2016-02-29",3346.61,3585.66,3346.61,3585.66,110],["2016-03-01",3346.61,3625.5,3346.61,3585.66,860],["2016-03-02",3745.02,3745.02,3745.02,3745.02,10],["2016-03-03",3745.02,3745.02,3745.02,3745.02,0],["2016-03-04",3505.98,3745.02,3505.98,3745.02,34250],["2016-03-07",3505.98,3585.66,3505.98,3585.66,2950],["2016-03-08",3585.66,3585.66,3585.66,3585.66,0],["2016-03-09",3585.66,3585.66,3585.66,3585.66,0],["2016-03-10",3585.66,3585.66,3426.3,3426.3,960],["2016-03-11",3585.66,3665.34,3346.61,3346.61,26700],["2016-03-14",3545.82,3545.82,3306.77,3306.77,10060],["2016-03-15",3306.77,3505.98,3306.77,3505.98,1620],["2016-03-16",3665.34,3745.02,3505.98,3505.98,24440],["2016-03-17",3505.98,3505.98,3505.98,3505.98,0],["2016-03-18",3505.98,3505.98,3505.98,3505.98,0],["2016-03-21",3505.98,3505.98,3505.98,3505.98,300],["2016-03-22",3505.98,3505.98,3505.98,3505.98,320],["2016-03-23",3505.98,3505.98,3505.98,3505.98,0],["2016-03-24",3505.98,3505.98,3505.98,3505.98,0],["2016-03-25",3505.98,3505.98,3505.98,3505.98,0],["2016-03-28",3705.18,3745.02,3266.93,3505.98,6950],["2016-03-29",3745.02,3745.02,3306.77,3306.77,2130],["2016-03-30",3505.98,3505.98,3505.98,3505.98,2010],["2016-03-31",3705.18,3745.02,3505.98,3505.98,2510],["2016-04-01",3505.98,3745.02,3505.98,3505.98,3580],["2016-04-04",3346.61,3346.61,3346.61,3346.61,10],["2016-04-05",3266.93,3266.93,3266.93,3266.93,10],["2016-04-06",3266.93,3266.93,3266.93,3266.93,0],["2016-04-07",3466.14,3466.14,3466.14,3466.14,1000],["2016-04-08",3705.18,3705.18,3705.18,3705.18,1860],["2016-04-11",3705.18,3705.18,3705.18,3705.18,0],["2016-04-12",3705.18,3705.18,3705.18,3705.18,0],["2016-04-13",3585.66,3585.66,3585.66,3585.66,500],["2016-04-14",3585.66,3585.66,3585.66,3585.66,780],["2016-04-15",3346.61,3665.34,3346.61,3665.34,510],["2016-04-19",3665.34,3665.34,3665.34,3665.34,0],["2016-04-20",3665.34,3665.34,3665.34,3665.34,0],["2016-04-21",3466.14,3466.14,3426.3,3426.3,160],["2016-04-22",3306.77,3585.66,3306.77,3585.66,3110],["2016-04-25",3346.61,3346.61,3346.61,3346.61,500],["2016-04-26",3346.61,3346.61,3346.61,3346.61,0],["2016-04-27",3505.98,3505.98,3505.98,3505.98,300],["2016-04-28",3505.98,3745.02,3505.98,3745.02,2090],["2016-04-29",3824.7,3824.7,3824.7,3824.7,200],["2016-05-04",3864.54,3864.54,3864.54,3864.54,10],["2016-05-05",3864.54,3864.54,3864.54,3864.54,0],["2016-05-06",3864.54,3864.54,3864.54,3864.54,0],["2016-05-09",3745.02,3784.86,3745.02,3784.86,500],["2016-05-10",3784.86,3784.86,3784.86,3784.86,0],["2016-05-11",3784.86,3784.86,3784.86,3784.86,0],["2016-05-12",3784.86,3784.86,3784.86,3784.86,0],["2016-05-13",3784.86,3784.86,3784.86,3784.86,0],["2016-05-16",3784.86,3784.86,3784.86,3784.86,0],["2016-05-17",3784.86,3784.86,3784.86,3784.86,0],["2016-05-18",3784.86,3784.86,3784.86,3784.86,0],["2016-05-19",3784.86,3784.86,3784.86,3784.86,0],["2016-05-20",3784.86,3784.86,3784.86,3784.86,0],["2016-05-23",3784.86,3784.86,3784.86,3784.86,0],["2016-05-24",3784.86,3784.86,3784.86,3784.86,0],["2016-05-25",3545.82,3545.82,3545.82,3545.82,10],["2016-05-26",3545.82,3545.82,3545.82,3545.82,10],["2016-05-27",3545.82,3545.82,3545.82,3545.82,0],["2016-05-30",3386.46,3386.46,3386.46,3386.46,10],["2016-05-31",3386.46,3386.46,3386.46,3386.46,800],["2016-06-01",3386.46,3386.46,3386.46,3386.46,0],["2016-06-02",3386.46,3386.46,3386.46,3386.46,500],["2016-06-03",3187.25,3187.25,3187.25,3187.25,640],["2016-06-06",3187.25,3187.25,3187.25,3187.25,0],["2016-06-07",3187.25,3386.46,3187.25,3386.46,110],["2016-06-08",3386.46,3386.46,3386.46,3386.46,0],["2016-06-09",3386.46,3386.46,3386.46,3386.46,0],["2016-06-10",3386.46,3386.46,3386.46,3386.46,0],["2016-06-13",3386.46,3386.46,3386.46,3386.46,0],["2016-06-14",3505.98,3505.98,3505.98,3505.98,10],["2016-06-15",3306.77,3306.77,3306.77,3306.77,500],["2016-06-16",3306.77,3306.77,3306.77,3306.77,0],["2016-06-17",3306.77,3306.77,3306.77,3306.77,0],["2016-06-20",3306.77,3306.77,3306.77,3306.77,0],["2016-06-21",3306.77,3306.77,3306.77,3306.77,0],["2016-06-22",3306.77,3306.77,3306.77,3306.77,0],["2016-06-23",3306.77,3306.77,3306.77,3306.77,0],["2016-06-24",3107.57,3505.98,3107.57,3505.98,1010],["2016-06-27",3745.02,3745.02,3745.02,3745.02,10],["2016-06-28",3505.98,3505.98,3505.98,3505.98,40],["2016-06-29",3505.98,3745.02,3266.93,3266.93,2820],["2016-06-30",3067.73,3466.14,3067.73,3466.14,8900],["2016-07-01",3386.46,3466.14,3386.46,3466.14,30],["2016-07-04",3705.18,3705.18,3227.09,3545.82,230],["2016-07-05",3466.14,3784.86,3466.14,3784.86,20],["2016-07-06",3545.82,3545.82,3545.82,3545.82,160],["2016-07-07",3545.82,3545.82,3306.77,3306.77,840],["2016-07-08",3107.57,3147.41,3107.57,3107.57,590],["2016-07-11",3266.93,3266.93,3266.93,3266.93,10],["2016-07-12",3187.25,3187.25,3107.57,3107.57,2660],["2016-07-13",2988.05,3227.09,2988.05,3227.09,4510],["2016-07-14",3067.73,3067.73,3067.73,3067.73,900],["2016-07-15",3067.73,3067.73,3067.73,3067.73,0],["2016-07-18",3067.73,3067.73,3067.73,3067.73,0],["2016-07-19",2988.05,3067.73,2988.05,3067.73,92760],["2016-07-20",3067.73,3067.73,3067.73,3067.73,0],["2016-07-21",3067.73,3067.73,3067.73,3067.73,0],["2016-07-22",3107.57,3107.57,3107.57,3107.57,20],["2016-07-25",3107.57,3107.57,3107.57,3107.57,0],["2016-07-26",3107.57,3107.57,3107.57,3107.57,0],["2016-07-27",3107.57,3107.57,3107.57,3107.57,0],["2016-07-28",3107.57,3107.57,3107.57,3107.57,0],["2016-07-29",3107.57,3107.57,3107.57,3107.57,0],["2016-08-01",2988.05,2988.05,2988.05,2988.05,200],["2016-08-02",2988.05,2988.05,2988.05,2988.05,0],["2016-08-03",2868.53,2868.53,2868.53,2868.53,200],["2016-08-04",2868.53,2868.53,2868.53,2868.53,50],["2016-08-05",2868.53,2868.53,2868.53,2868.53,0],["2016-08-08",2788.85,2788.85,2788.85,2788.85,500],["2016-08-09",2788.85,2788.85,2788.85,2788.85,0],["2016-08-10",2669.32,2669.32,2669.32,2669.32,500],["2016-08-11",2669.32,2669.32,2669.32,2669.32,0],["2016-08-12",2669.32,2669.32,2669.32,2669.32,0],["2016-08-15",2669.32,2669.32,2669.32,2669.32,0],["2016-08-16",2669.32,2669.32,2669.32,2669.32,0],["2016-08-17",2669.32,2788.85,2509.96,2788.85,1020],["2016-08-18",2629.48,2749.0,2629.48,2749.0,410],["2016-08-19",2749.0,2749.0,2749.0,2749.0,0],["2016-08-22",2629.48,2629.48,2629.48,2629.48,820],["2016-08-23",2788.85,2788.85,2749.0,2788.85,2050],["2016-08-24",2788.85,2788.85,2788.85,2788.85,0],["2016-08-25",2788.85,2788.85,2788.85,2788.85,0],["2016-08-26",2788.85,2788.85,2669.32,2669.32,1960],["2016-08-29",2589.64,2589.64,2589.64,2589.64,600],["2016-08-30",2589.64,2589.64,2589.64,2589.64,0],["2016-08-31",2629.48,2629.48,2629.48,2629.48,10],["2016-09-01",2709.16,2788.85,2709.16,2788.85,4650],["2016-09-05",2788.85,2788.85,2788.85,2788.85,0],["2016-09-06",2788.85,2788.85,2788.85,2788.85,1160],["2016-09-07",2788.85,2788.85,2788.85,2788.85,0],["2016-09-08",2788.85,2788.85,2788.85,2788.85,1000],["2016-09-09",2788.85,2788.85,2788.85,2788.85,0],["2016-09-12",2828.69,2828.69,2828.69,2828.69,30],["2016-09-13",2868.53,2868.53,2868.53,2868.53,1000],["2016-09-14",2868.53,3067.73,2868.53,3067.73,2080],["2016-09-15",3067.73,3067.73,3067.73,3067.73,310],["2016-09-16",3067.73,3067.73,3067.73,3067.73,0],["2016-09-19",3067.73,3067.73,3067.73,3067.73,0],["2016-09-20",3107.57,3107.57,3107.57,3107.57,30],["2016-09-21",3147.41,3322.71,3147.41,3266.93,140],["2016-09-22",3346.61,3386.46,3346.61,3386.46,410],["2016-09-23",3426.3,3621.52,3386.46,3621.52,1000],["2016-09-26",3872.51,3872.51,3585.66,3585.66,1990],["2016-09-27",3836.65,3836.65,3625.5,3625.5,510],["2016-09-28",3537.85,3665.34,3537.85,3585.66,1770],["2016-09-29",3705.18,3745.02,3426.3,3745.02,2770],["2016-09-30",3745.02,4003.99,3745.02,4003.99,3450],["2016-10-03",4023.91,4023.91,4023.91,4023.91,10],["2016-10-04",4023.91,4023.91,4023.91,4023.91,0],["2016-10-05",4023.91,4023.91,4023.91,4023.91,0],["2016-10-06",4302.79,4302.79,4262.95,4262.95,110],["2016-10-07",4541.83,4541.83,4262.95,4262.95,310],["2016-10-10",4262.95,4262.95,4262.95,4262.95,0],["2016-10-11",3968.13,3968.13,3968.13,3968.13,100],["2016-10-12",3968.13,3968.13,3968.13,3968.13,0],["2016-10-13",3968.13,3968.13,3968.13,3968.13,0],["2016-10-14",3968.13,3968.13,3968.13,3968.13,0],["2016-10-17",3968.13,3968.13,3968.13,3968.13,0],["2016-10-18",3968.13,3968.13,3968.13,3968.13,0],["2016-10-19",3968.13,3968.13,3968.13,3968.13,0],["2016-10-20",3968.13,3968.13,3968.13,3968.13,0],["2016-10-21",3968.13,3968.13,3968.13,3968.13,0],["2016-10-24",3968.13,3968.13,3968.13,3968.13,0],["2016-10-25",3968.13,3968.13,3968.13,3968.13,0],["2016-10-26",3693.23,3693.23,3693.23,3693.23,10],["2016-10-27",3693.23,3693.23,3693.23,3693.23,0],["2016-10-28",3693.23,3693.23,3693.23,3693.23,0],["2016-10-31",3693.23,3693.23,3693.23,3693.23,21120],["2016-11-01",3585.66,3585.66,3585.66,3585.66,50],["2016-11-02",3585.66,3585.66,3585.66,3585.66,0],["2016-11-03",3585.66,3585.66,3585.66,3585.66,0],["2016-11-04",3585.66,3585.66,3585.66,3585.66,0],["2016-11-07",3346.61,3346.61,3346.61,3346.61,50],["2016-11-08",3346.61,3346.61,3346.61,3346.61,30],["2016-11-09",3346.61,3346.61,3346.61,3346.61,0],["2016-11-10",3346.61,3346.61,3346.61,3346.61,1340],["2016-11-11",3346.61,3346.61,3346.61,3346.61,0],["2016-11-14",3346.61,3346.61,3346.61,3346.61,0],["2016-11-15",3346.61,3346.61,3346.61,3346.61,0],["2016-11-16",3115.54,3115.54,3115.54,3115.54,10],["2016-11-17",3107.57,3107.57,2900.4,2900.4,1260],["2016-11-18",2900.4,2900.4,2900.4,2900.4,0],["2016-11-21",2900.4,2900.4,2900.4,2900.4,0],["2016-11-22",2900.4,2900.4,2900.4,2900.4,0],["2016-11-23",2900.4,2900.4,2900.4,2900.4,0],["2016-11-24",2900.4,2900.4,2900.4,2900.4,0],["2016-11-25",2900.4,2900.4,2900.4,2900.4,0],["2016-11-28",2900.4,2900.4,2900.4,2900.4,0],["2016-11-29",2900.4,2900.4,2900.4,2900.4,0],["2016-11-30",2900.4,2900.4,2900.4,2900.4,0],["2016-12-01",2988.05,2988.05,2701.2,2948.21,30],["2016-12-02",2988.05,2988.05,2988.05,2988.05,120],["2016-12-05",2988.05,2988.05,2988.05,2988.05,0],["2016-12-06",2988.05,2988.05,2988.05,2988.05,0],["2016-12-07",2988.05,2988.05,2988.05,2988.05,0],["2016-12-08",2988.05,2988.05,2988.05,2988.05,0],["2016-12-09",2780.88,2780.88,2780.88,2780.88,740],["2016-12-12",2788.85,2788.85,2788.85,2788.85,160],["2016-12-13",2709.16,2709.16,2709.16,2709.16,1000],["2016-12-14",2709.16,2709.16,2709.16,2709.16,0],["2016-12-15",2709.16,2709.16,2709.16,2709.16,2680],["2016-12-16",2709.16,2709.16,2709.16,2709.16,322150],["2016-12-19",2709.16,2709.16,2709.16,2709.16,0],["2016-12-20",2709.16,2709.16,2709.16,2709.16,0],["2016-12-21",2709.16,2709.16,2709.16,2709.16,0],["2016-12-22",2709.16,2709.16,2709.16,2709.16,0],["2016-12-23",2709.16,2709.16,2709.16,2709.16,0],["2016-12-26",2629.48,2629.48,2629.48,2629.48,300],["2016-12-27",2629.48,2629.48,2629.48,2629.48,0],["2016-12-28",2629.48,2629.48,2629.48,2629.48,0],["2016-12-29",2709.16,2812.75,2470.12,2470.12,5710],["2016-12-30",2470.12,2470.12,2470.12,2470.12,0],["2017-01-03",2470.12,2470.12,2470.12,2470.12,0],["2017-01-04",2589.64,2589.64,2589.64,2589.64,100],["2017-01-05",2589.64,2589.64,2589.64,2589.64,0],["2017-01-06",2669.32,2669.32,2589.64,2589.64,480],["2017-01-09",2768.93,2768.93,2768.93,2768.93,50],["2017-01-10",2768.93,2768.93,2768.93,2768.93,0],["2017-01-11",2768.93,2768.93,2768.93,2768.93,0],["2017-01-12",2768.93,2768.93,2768.93,2768.93,0],["2017-01-13",2768.93,2768.93,2768.93,2768.93,0],["2017-01-16",2768.93,2768.93,2768.93,2768.93,0],["2017-01-17",2768.93,2768.93,2768.93,2768.93,0],["2017-01-18",2768.93,2768.93,2768.93,2768.93,0],["2017-01-19",2577.69,2788.85,2577.69,2788.85,1690],["2017-01-20",2788.85,2788.85,2788.85,2788.85,0],["2017-01-23",2788.85,2788.85,2788.85,2788.85,0],["2017-01-24",2709.16,2948.21,2709.16,2948.21,210],["2017-01-25",2948.21,2948.21,2948.21,2948.21,0],["2017-02-02",2745.02,2948.21,2745.02,2745.02,30],["2017-02-03",2745.02,2745.02,2745.02,2745.02,0],["2017-02-06",2745.02,2745.02,2745.02,2745.02,0],["2017-02-07",2745.02,2745.02,2745.02,2745.02,0],["2017-02-08",2553.79,2788.85,2553.79,2788.85,110],["2017-02-09",2788.85,2788.85,2788.85,2788.85,0],["2017-02-10",2788.85,2788.85,2788.85,2788.85,0],["2017-02-13",2788.85,2788.85,2788.85,2788.85,0],["2017-02-14",2788.85,2788.85,2788.85,2788.85,0],["2017-02-15",2629.48,2629.48,2629.48,2629.48,1400],["2017-02-16",2513.95,2788.85,2513.95,2788.85,950],["2017-02-17",2788.85,2788.85,2788.85,2788.85,0],["2017-02-20",2788.85,2788.85,2788.85,2788.85,0],["2017-02-21",2629.48,2633.47,2629.48,2633.47,510],["2017-02-22",2629.48,2629.48,2629.48,2629.48,900],["2017-02-23",2629.48,2629.48,2629.48,2629.48,0],["2017-02-24",2549.8,2549.8,2549.8,2549.8,60],["2017-02-27",2549.8,2549.8,2549.8,2549.8,0],["2017-02-28",2549.8,2549.8,2549.8,2549.8,500],["2017-03-01",2549.8,2549.8,2549.8,2549.8,0],["2017-03-02",2390.44,2549.8,2390.44,2549.8,1640],["2017-03-03",2549.8,2549.8,2549.8,2549.8,0],["2017-03-06",2629.48,2725.1,2629.48,2725.1,400],["2017-03-07",2725.1,2725.1,2725.1,2725.1,0],["2017-03-08",2725.1,2725.1,2725.1,2725.1,0],["2017-03-09",2868.53,2868.53,2788.85,2788.85,1100],["2017-03-10",2788.85,2788.85,2788.85,2788.85,400],["2017-03-13",2788.85,2788.85,2788.85,2788.85,1000],["2017-03-14",2788.85,2788.85,2788.85,2788.85,0],["2017-03-15",2788.85,2788.85,2788.85,2788.85,700],["2017-03-16",2788.85,2788.85,2788.85,2788.85,1000],["2017-03-17",2788.85,2788.85,2788.85,2788.85,0],["2017-03-20",2788.85,2788.85,2788.85,2788.85,0],["2017-03-21",2788.85,2788.85,2788.85,2788.85,170],["2017-03-22",2788.85,2868.53,2788.85,2868.53,640],["2017-03-23",3067.73,3067.73,3067.73,3067.73,100],["2017-03-24",3266.93,3266.93,3067.73,3067.73,150],["2017-03-27",3107.57,3187.25,3107.57,3187.25,80],["2017-03-28",3187.25,3187.25,3187.25,3187.25,30],["2017-03-29",3187.25,3187.25,3187.25,3187.25,210],["2017-03-30",3187.25,3227.09,3187.25,3227.09,1340],["2017-03-31",3266.93,3450.2,3147.41,3450.2,10500],["2017-04-03",3585.66,3689.24,3585.66,3689.24,18170],["2017-04-04",3585.66,3924.3,3585.66,3924.3,520],["2017-04-05",3665.34,3864.54,3665.34,3784.86,10050],["2017-04-07",3784.86,3824.7,3784.86,3824.7,5620],["2017-04-10",3864.54,3984.07,3864.54,3984.07,5020],["2017-04-11",3944.22,3944.22,3944.22,3944.22,800],["2017-04-12",3824.7,3824.7,3824.7,3824.7,3000],["2017-04-13",3784.86,3824.7,3784.86,3784.86,8120],["2017-04-14",3784.86,3784.86,3784.86,3784.86,1640],["2017-04-17",3904.38,3904.38,3745.02,3745.02,2200],["2017-04-18",3585.66,3585.66,3505.98,3585.66,3130],["2017-04-19",3426.3,3426.3,3426.3,3426.3,2800],["2017-04-20",3665.34,3665.34,3665.34,3665.34,12180],["2017-04-21",3585.66,3585.66,3585.66,3585.66,10],["2017-04-24",3386.46,3386.46,3386.46,3386.46,800],["2017-04-25",3386.46,3386.46,3386.46,3386.46,0],["2017-04-26",3386.46,3386.46,3386.46,3386.46,0],["2017-04-27",3386.46,3386.46,3386.46,3386.46,0],["2017-04-28",3386.46,3386.46,3386.46,3386.46,0],["2017-05-03",3386.46,3386.46,3386.46,3386.46,30],["2017-05-04",3386.46,3386.46,3386.46,3386.46,7200],["2017-05-05",3187.25,3266.93,3187.25,3266.93,6100],["2017-05-08",3227.09,3227.09,3227.09,3227.09,320],["2017-05-09",3187.25,3187.25,3187.25,3187.25,1410],["2017-05-10",3386.46,3386.46,3346.61,3346.61,1130],["2017-05-11",3187.25,3187.25,3187.25,3187.25,500],["2017-05-12",3187.25,3187.25,3187.25,3187.25,20],["2017-05-15",3187.25,3187.25,3187.25,3187.25,0],["2017-05-16",3187.25,3187.25,3187.25,3187.25,7900],["2017-05-17",3410.36,3410.36,3187.25,3187.25,120],["2017-05-18",3187.25,3187.25,3187.25,3187.25,5000],["2017-05-19",3187.25,3187.25,3187.25,3187.25,0],["2017-05-22",3187.25,3187.25,3187.25,3187.25,0],["2017-05-23",3187.25,3187.25,3187.25,3187.25,0],["2017-05-24",3187.25,3187.25,3187.25,3187.25,100],["2017-05-25",3266.93,3386.46,3266.93,3306.77,25310],["2017-05-26",3537.85,3537.85,3537.85,3537.85,10],["2017-05-29",3306.77,3306.77,3306.77,3306.77,210],["2017-05-30",3290.84,3290.84,3290.84,3290.84,20],["2017-05-31",3290.84,3290.84,3290.84,3290.84,0],["2017-06-01",3107.57,3107.57,3107.57,3107.57,500],["2017-06-02",3107.57,3107.57,3107.57,3107.57,0],["2017-06-05",3318.73,3318.73,3318.73,3318.73,10],["2017-06-06",3107.57,3107.57,3107.57,3107.57,100],["2017-06-07",2952.19,2952.19,2952.19,2952.19,10],["2017-06-08",2952.19,2952.19,2749.0,2749.0,60],["2017-06-09",2749.0,2749.0,2749.0,2749.0,0],["2017-06-12",2828.69,2828.69,2828.69,2828.69,100],["2017-06-13",2828.69,2828.69,2828.69,2828.69,0],["2017-06-14",2868.53,2868.53,2868.53,2868.53,2820],["2017-06-15",2868.53,2868.53,2868.53,2868.53,0],["2017-06-16",2868.53,2868.53,2868.53,2868.53,0],["2017-06-19",2788.85,2788.85,2788.85,2788.85,20],["2017-06-20",2788.85,2868.53,2788.85,2868.53,70],["2017-06-21",2868.53,2868.53,2868.53,2868.53,0],["2017-06-22",2788.85,2988.05,2788.85,2988.05,700],["2017-06-23",3107.57,3107.57,3107.57,3107.57,40],["2017-06-26",3107.57,3107.57,3107.57,3107.57,0],["2017-06-27",3027.89,3027.89,3027.89,3027.89,50],["2017-06-28",3107.57,3187.25,3107.57,3187.25,300],["2017-06-29",2988.05,2988.05,2988.05,2988.05,600],["2017-06-30",2868.53,2868.53,2868.53,2868.53,20],["2017-07-03",2868.53,2988.05,2868.53,2988.05,610],["2017-07-04",2988.05,2988.05,2988.05,2988.05,0],["2017-07-05",2988.05,2988.05,2988.05,2988.05,0],["2017-07-06",2988.05,2988.05,2988.05,2988.05,20],["2017-07-07",3027.89,3027.89,3027.89,3027.89,240],["2017-07-10",3027.89,3027.89,3027.89,3027.89,100],["2017-07-11",3239.04,3239.04,3239.04,3239.04,10],["2017-07-12",3187.25,3187.25,3187.25,3187.25,900],["2017-07-13",3187.25,3187.25,3187.25,3187.25,0],["2017-07-14",3187.25,3187.25,3187.25,3187.25,0],["2017-07-17",3187.25,3187.25,3187.25,3187.25,200],["2017-07-18",3187.25,3187.25,3187.25,3187.25,0],["2017-07-19",3187.25,3187.25,3187.25,3187.25,0],["2017-07-20",3187.25,3187.25,3187.25,3187.25,0],["2017-07-21",3187.25,3187.25,3187.25,3187.25,0],["2017-07-24",3187.25,3187.25,3187.25,3187.25,0],["2017-07-25",3187.25,3187.25,3187.25,3187.25,0],["2017-07-26",3183.27,3183.27,2988.05,2988.05,1280],["2017-07-27",2968.13,2968.13,2968.13,2968.13,1100],["2017-07-28",2968.13,2968.13,2968.13,2968.13,0],["2017-07-31",2968.13,2968.13,2968.13,2968.13,0],["2017-08-01",2968.13,2968.13,2968.13,2968.13,200],["2017-08-02",2968.13,2968.13,2968.13,2968.13,0],["2017-08-03",2788.85,2788.85,2788.85,2788.85,1020],["2017-08-04",2788.85,2788.85,2788.85,2788.85,0],["2017-08-07",2788.85,2788.85,2788.85,2788.85,54280],["2017-08-08",2868.53,2868.53,2868.53,2868.53,900],["2017-08-09",2788.85,2788.85,2788.85,2788.85,180],["2017-08-10",2788.85,2788.85,2788.85,2788.85,90],["2017-08-11",2788.85,2788.85,2788.85,2788.85,54280],["2017-08-14",2868.53,2868.53,2868.53,2868.53,50],["2017-08-15",2868.53,2868.53,2868.53,2868.53,54280],["2017-08-16",2868.53,2868.53,2868.53,2868.53,54280],["2017-08-17",2868.53,2868.53,2868.53,2868.53,10],["2017-08-18",2868.53,2868.53,2868.53,2868.53,54280],["2017-08-21",2868.53,2868.53,2868.53,2868.53,54280],["2017-08-22",2868.53,2868.53,2868.53,2868.53,54280],["2017-08-23",2868.53,2868.53,2868.53,2868.53,90],["2017-08-24",2868.53,2868.53,2868.53,2868.53,54280],["2017-08-25",2868.53,2868.53,2868.53,2868.53,54280],["2017-08-28",2669.32,2669.32,2669.32,2669.32,90],["2017-08-29",2669.32,2788.85,2669.32,2669.32,4000],["2017-08-30",2669.32,2669.32,2669.32,2669.32,54280],["2017-08-31",2828.69,2828.69,2828.69,2828.69,30],["2017-09-01",2828.69,2828.69,2828.69,2828.69,54280],["2017-09-05",2828.69,2828.69,2828.69,2828.69,54280],["2017-09-06",2828.69,2828.69,2828.69,2828.69,20],["2017-09-07",2828.69,2828.69,2828.69,2828.69,54280],["2017-09-08",2828.69,2828.69,2828.69,2828.69,54280],["2017-09-11",2828.69,2828.69,2828.69,2828.69,54280],["2017-09-12",2828.69,2828.69,2828.69,2828.69,54280],["2017-09-13",2705.18,2709.16,2705.18,2709.16,80],["2017-09-14",2709.16,2709.16,2709.16,2709.16,54280],["2017-09-15",2788.85,2788.85,2788.85,2788.85,500],["2017-09-18",2788.85,2788.85,2788.85,2788.85,54280],["2017-09-19",2984.06,2984.06,2629.48,2629.48,510],["2017-09-20",2629.48,2629.48,2629.48,2629.48,3550],["2017-09-21",2589.64,2589.64,2589.64,2589.64,2100],["2017-09-22",2474.1,2490.04,2470.12,2470.12,510],["2017-09-25",2430.28,2641.44,2298.81,2641.44,7780],["2017-09-26",2824.7,2824.7,2470.12,2800.8,1070],["2017-09-27",2856.57,2856.57,2800.8,2852.59,40],["2017-09-28",2653.39,2653.39,2653.39,2653.39,3110],["2017-09-29",2509.96,2509.96,2470.12,2470.12,1080],["2017-10-02",2302.79,2641.44,2298.81,2633.47,28530],["2017-10-03",2788.85,2788.85,2629.48,2665.34,110],["2017-10-04",2589.64,2784.86,2509.96,2784.86,340],["2017-10-05",2593.63,2593.63,2593.63,2593.63,5590],["2017-10-06",2414.34,2414.34,2414.34,2414.34,17950],["2017-10-09",2247.01,2561.75,2247.01,2549.8,4570],["2017-10-10",2374.5,2501.99,2374.5,2374.5,1410],["2017-10-11",2430.28,2430.28,2430.28,2430.28,20],["2017-10-12",2262.95,2430.28,2262.95,2430.28,1660],["2017-10-13",2262.95,2418.33,2262.95,2262.95,1140],["2017-10-16",2111.55,2111.55,2111.55,2111.55,10],["2017-10-17",1992.03,2258.96,1964.14,2258.96,2330],["2017-10-18",2103.59,2270.92,2103.59,2270.92,610],["2017-10-19",2115.54,2390.44,2115.54,2390.44,1220],["2017-10-20",2231.08,2310.76,2223.11,2223.11,3040],["2017-10-23",2071.71,2071.71,2071.71,2071.71,20],["2017-10-24",1992.03,2215.14,1992.03,2015.94,40],["2017-10-25",2151.4,2151.4,2151.4,2151.4,10],["2017-10-26",2151.4,2151.4,2071.71,2071.71,700],["2017-10-27",2175.3,2175.3,1948.21,1948.21,3420],["2017-10-30",2083.67,2083.67,2083.67,2083.67,190],["2017-10-31",2191.24,2191.24,2191.24,2191.24,10],["2017-11-01",2191.24,2191.24,2191.24,2191.24,0],["2017-11-02",2191.24,2191.24,2191.24,2191.24,0],["2017-11-03",2071.71,2071.71,2067.73,2067.73,610],["2017-11-06",2067.73,2067.73,2067.73,2067.73,0],["2017-11-07",2111.55,2111.55,2111.55,2111.55,10],["2017-11-08",2111.55,2111.55,2111.55,2111.55,200],["2017-11-09",1992.03,1992.03,1992.03,1992.03,510],["2017-11-10",1872.51,1872.51,1872.51,1872.51,10],["2017-11-13",1836.65,1836.65,1832.67,1832.67,1210],["2017-11-14",1832.67,1832.67,1832.67,1832.67,20],["2017-11-15",1705.18,1792.83,1705.18,1792.83,2470],["2017-11-16",1792.83,1792.83,1705.18,1788.85,3810],["2017-11-17",1788.85,1788.85,1788.85,1788.85,0],["2017-11-20",1788.85,1788.85,1788.85,1788.85,0],["2017-11-21",1752.99,1788.85,1752.99,1788.85,130],["2017-11-22",1792.83,1912.35,1792.83,1912.35,11920],["2017-11-23",1992.03,2043.83,1992.03,2043.83,390],["2017-11-24",2151.4,2183.27,2151.4,2183.27,4820],["2017-11-27",2183.27,2183.27,2183.27,2183.27,0],["2017-11-28",2231.08,2270.92,2231.08,2270.92,480],["2017-11-29",2426.3,2426.3,2270.92,2290.84,320],["2017-11-30",2290.84,2290.84,2290.84,2290.84,300],["2017-12-01",2131.47,2290.84,2131.47,2290.84,1870],["2017-12-04",2151.4,2310.76,2151.4,2310.76,70],["2017-12-05",2310.76,2310.76,2310.76,2310.76,4970],["2017-12-06",2310.76,2310.76,2310.76,2310.76,3000],["2017-12-07",2151.4,2310.76,2151.4,2310.76,3870],["2017-12-08",2350.6,2350.6,2350.6,2350.6,420],["2017-12-11",2350.6,2350.6,2350.6,2350.6,0],["2017-12-12",2470.12,2513.95,2470.12,2513.95,5550],["2017-12-13",2689.24,2689.24,2470.12,2470.12,1660],["2017-12-14",2470.12,2470.12,2470.12,2470.12,0],["2017-12-15",2298.81,2390.44,2298.81,2390.44,50],["2017-12-18",2223.11,2223.11,2223.11,2223.11,10],["2017-12-19",2231.08,2231.08,2231.08,2231.08,3000],["2017-12-20",2330.68,2330.68,2330.68,2330.68,2000],["2017-12-21",2330.68,2330.68,2330.68,2330.68,0],["2017-12-22",2330.68,2330.68,2330.68,2330.68,0],["2017-12-25",2330.68,2330.68,2330.68,2330.68,0],["2017-12-26",2171.32,2171.32,2171.32,2171.32,10],["2017-12-27",2171.32,2171.32,2171.32,2171.32,0],["2017-12-28",2322.71,2322.71,2322.71,2322.71,610],["2017-12-29",2322.71,2322.71,2322.71,2322.71,0],["2018-01-02",2191.24,2482.07,2191.24,2482.07,20],["2018-01-03",2482.07,2482.07,2470.12,2470.12,510],["2018-01-04",2390.44,2390.44,2390.44,2390.44,100],["2018-01-05",2310.76,2390.44,2310.76,2390.44,1210],["2018-01-08",2390.44,2390.44,2390.44,2390.44,0],["2018-01-09",2390.44,2390.44,2390.44,2390.44,10],["2018-01-10",2390.44,2390.44,2390.44,2390.44,600],["2018-01-11",2390.44,2390.44,2390.44,2390.44,0],["2018-01-12",2557.77,2557.77,2557.77,2557.77,510],["2018-01-15",2729.08,2729.08,2709.16,2709.16,3010],["2018-01-16",2709.16,2709.16,2709.16,2709.16,0],["2018-01-17",2749.0,2749.0,2749.0,2749.0,1000],["2018-01-18",2788.85,2788.85,2788.85,2788.85,100],["2018-01-19",2669.32,2669.32,2593.63,2593.63,2010],["2018-01-22",2585.66,2772.91,2585.66,2709.16,1080],["2018-01-25",2549.8,2549.8,2521.91,2525.9,1250],["2018-01-26",2521.91,2521.91,2521.91,2521.91,640],["2018-01-29",2521.91,2521.91,2521.91,2521.91,0],["2018-01-30",2669.32,2669.32,2669.32,2669.32,10],["2018-01-31",2486.06,2549.8,2486.06,2549.8,2540],["2018-02-01",2549.8,2549.8,2486.06,2486.06,910],["2018-02-02",2318.73,2318.73,2318.73,2318.73,10],["2018-02-05",2171.32,2350.6,2171.32,2350.6,6460],["2018-02-06",2350.6,2350.6,2350.6,2350.6,0],["2018-02-07",2513.95,2513.95,2513.95,2513.95,20],["2018-02-08",2338.65,2350.6,2338.65,2338.65,1280],["2018-02-09",2501.99,2501.99,2270.92,2270.92,1710],["2018-02-12",2191.24,2231.08,2191.24,2191.24,2120],["2018-02-13",2231.08,2231.08,2191.24,2191.24,4540],["2018-02-21",2191.24,2342.63,2191.24,2342.63,1060],["2018-02-22",2270.92,2278.89,2191.24,2270.92,6010],["2018-02-23",2270.92,2270.92,2270.92,2270.92,10],["2018-02-26",2191.24,2270.92,2191.24,2191.24,3450],["2018-02-27",2191.24,2191.24,2191.24,2191.24,0],["2018-02-28",2191.24,2231.08,2039.84,2039.84,2260],["2018-03-01",2039.84,2111.55,2039.84,2111.55,370],["2018-03-02",2258.96,2258.96,2258.96,2258.96,100],["2018-03-05",2107.57,2414.34,2107.57,2390.44,480],["2018-03-06",2390.44,2390.44,2390.44,2390.44,0],["2018-03-07",2227.09,2390.44,2227.09,2227.09,50],["2018-03-08",2191.24,2191.24,2191.24,2191.24,10],["2018-03-09",2191.24,2191.24,2191.24,2191.24,0],["2018-03-12",2211.16,2342.63,2211.16,2342.63,30320],["2018-03-13",2211.16,2270.92,2211.16,2211.16,15000],["2018-03-14",2231.08,2231.08,2231.08,2231.08,160],["2018-03-15",2111.55,2111.55,2111.55,2111.55,10],["2018-03-16",2091.63,2111.55,1964.14,1964.14,1000],["2018-03-19",1964.14,1964.14,1964.14,1964.14,0],["2018-03-20",1992.03,1992.03,1992.03,1992.03,20],["2018-03-21",1992.03,1992.03,1992.03,1992.03,800],["2018-03-22",1992.03,1992.03,1992.03,1992.03,0],["2018-03-23",1992.03,2031.87,1992.03,1992.03,3010],["2018-03-26",1992.03,1992.03,1992.03,1992.03,0],["2018-03-27",1972.11,2111.55,1972.11,2111.55,20],["2018-03-28",2258.96,2258.96,2258.96,2258.96,10],["2018-03-29",2231.08,2231.08,2151.4,2191.24,8280],["2018-03-30",2342.63,2342.63,2231.08,2231.08,7010],["2018-04-02",2195.22,2195.22,2195.22,2195.22,20],["2018-04-03",2195.22,2195.22,2195.22,2195.22,0],["2018-04-04",2191.24,2191.24,2191.24,2191.24,3020],["2018-04-05",2231.08,2231.08,2231.08,2231.08,110],["2018-04-06",2231.08,2231.08,2231.08,2231.08,0],["2018-04-09",2231.08,2231.08,2231.08,2231.08,10],["2018-04-10",2231.08,2231.08,2231.08,2231.08,0],["2018-04-11",2231.08,2231.08,2075.7,2111.55,20490],["2018-04-12",2111.55,2111.55,2111.55,2111.55,7280],["2018-04-13",2115.54,2115.54,2115.54,2115.54,1000],["2018-04-16",2115.54,2115.54,2115.54,2115.54,0],["2018-04-17",2115.54,2115.54,2115.54,2115.54,0],["2018-04-18",2119.52,2119.52,2119.52,2119.52,120],["2018-04-19",2115.54,2231.08,2115.54,2231.08,360],["2018-04-20",2151.4,2151.4,2151.4,2151.4,7380],["2018-04-23",2151.4,2151.4,2151.4,2151.4,0],["2018-04-24",2031.87,2151.4,2031.87,2151.4,110],["2018-04-26",2151.4,2151.4,2151.4,2151.4,0],["2018-04-27",2003.98,2003.98,2003.98,2003.98,10],["2018-05-02",2003.98,2003.98,2003.98,2003.98,510],["2018-05-03",2003.98,2003.98,2003.98,2003.98,0],["2018-05-04",1872.51,2143.43,1872.51,2143.43,20],["2018-05-07",2143.43,2143.43,2143.43,2143.43,0],["2018-05-08",2075.7,2290.84,2075.7,2290.84,20],["2018-05-09",2131.47,2131.47,2131.47,2131.47,10],["2018-05-10",2131.47,2131.47,2131.47,2131.47,1300],["2018-05-11",2131.47,2251.0,2131.47,2251.0,20],["2018-05-14",2251.0,2251.0,2251.0,2251.0,10],["2018-05-15",2251.0,2251.0,2095.62,2095.62,200],["2018-05-16",1952.19,2151.4,1952.19,2151.4,130],["2018-05-17",2151.4,2151.4,2151.4,2151.4,0],["2018-05-18",2003.98,2298.81,2003.98,2151.4,30],["2018-05-21",2003.98,2151.4,2003.98,2151.4,30],["2018-05-22",2151.4,2151.4,2151.4,2151.4,320],["2018-05-23",2003.98,2151.4,2003.98,2151.4,40],["2018-05-24",2151.4,2151.4,2151.4,2151.4,0],["2018-05-25",2151.4,2151.4,2151.4,2151.4,10],["2018-05-28",2151.4,2151.4,2151.4,2151.4,0],["2018-05-29",2003.98,2151.4,2003.98,2151.4,20],["2018-05-30",2151.4,2151.4,2151.4,2151.4,2050],["2018-05-31",2007.97,2007.97,2007.97,2007.97,10],["2018-06-01",2007.97,2007.97,2007.97,2007.97,0],["2018-06-04",2007.97,2007.97,2007.97,2007.97,0],["2018-06-05",1876.49,1876.49,1876.49,1876.49,10],["2018-06-06",1876.49,1876.49,1876.49,1876.49,0],["2018-06-07",1752.99,1952.19,1752.99,1952.19,20],["2018-06-08",1952.19,1952.19,1952.19,1952.19,0],["2018-06-11",1820.72,2055.78,1816.73,2051.79,4090],["2018-06-12",1992.03,2195.22,1992.03,2195.22,2410],["2018-06-13",2043.83,2346.61,2043.83,2043.83,640],["2018-06-14",1904.38,1992.03,1904.38,1992.03,500],["2018-06-15",1992.03,2131.47,1992.03,2131.47,90],["2018-06-18",1984.06,1984.06,1984.06,1984.06,120],["2018-06-19",1984.06,1992.03,1984.06,1984.06,1100],["2018-06-20",1984.06,1984.06,1984.06,1984.06,80],["2018-06-21",1984.06,1992.03,1984.06,1992.03,30],["2018-06-22",1992.03,1992.03,1992.03,1992.03,0],["2018-06-25",1852.59,1852.59,1852.59,1852.59,10],["2018-06-26",1852.59,1852.59,1852.59,1852.59,10],["2018-06-27",1852.59,1852.59,1852.59,1852.59,690],["2018-06-28",1852.59,1852.59,1852.59,1852.59,0],["2018-06-29",1725.1,1725.1,1725.1,1725.1,10],["2018-07-02",1725.1,1725.1,1725.1,1725.1,0],["2018-07-03",1613.55,1844.62,1613.55,1844.62,20],["2018-07-04",1844.62,1872.51,1844.62,1872.51,3060],["2018-07-05",1872.51,1872.51,1872.51,1872.51,10],["2018-07-06",1749.0,1749.0,1749.0,1749.0,10],["2018-07-09",1633.47,1752.99,1633.47,1752.99,50],["2018-07-10",1752.99,1752.99,1752.99,1752.99,0],["2018-07-11",1752.99,1752.99,1752.99,1752.99,200],["2018-07-12",1673.31,1673.31,1673.31,1673.31,10],["2018-07-13",1752.99,1752.99,1752.99,1752.99,10],["2018-07-16",1713.15,1713.15,1713.15,1713.15,10],["2018-07-17",1832.67,1832.67,1832.67,1832.67,100],["2018-07-18",1832.67,1832.67,1832.67,1832.67,0],["2018-07-19",1832.67,1832.67,1832.67,1832.67,0],["2018-07-20",1832.67,1832.67,1832.67,1832.67,0],["2018-07-23",1709.16,1709.16,1709.16,1709.16,10],["2018-07-24",1709.16,1709.16,1709.16,1709.16,0],["2018-07-25",1709.16,1709.16,1709.16,1709.16,0],["2018-07-26",1709.16,1828.69,1709.16,1828.69,110],["2018-07-27",1832.67,1832.67,1832.67,1832.67,420],["2018-07-30",1832.67,1832.67,1832.67,1832.67,0],["2018-07-31",1960.16,1960.16,1960.16,1960.16,10],["2018-08-01",1960.16,2095.62,1960.16,2095.62,110],["2018-08-02",1952.19,1992.03,1952.19,1992.03,20],["2018-08-03",1872.51,1872.51,1872.51,1872.51,10],["2018-08-06",1749.0,1992.03,1749.0,1992.03,450],["2018-08-07",1872.51,1892.43,1872.51,1892.43,100],["2018-08-08",1952.19,1952.19,1952.19,1952.19,30],["2018-08-09",2031.87,2071.71,2031.87,2071.71,910],["2018-08-10",2071.71,2071.71,2071.71,2071.71,1040],["2018-08-13",1952.19,1952.19,1952.19,1952.19,10],["2018-08-14",2087.65,2087.65,1820.72,1820.72,510],["2018-08-15",1912.35,1912.35,1912.35,1912.35,10],["2018-08-16",1912.35,1912.35,1912.35,1912.35,0],["2018-08-17",1912.35,1912.35,1912.35,1912.35,0],["2018-08-20",1912.35,1912.35,1912.35,1912.35,0],["2018-08-21",1780.88,1912.35,1780.88,1912.35,20],["2018-08-22",1912.35,1912.35,1912.35,1912.35,0],["2018-08-23",1912.35,1912.35,1912.35,1912.35,0],["2018-08-24",2043.83,2043.83,2043.83,2043.83,220],["2018-08-27",1904.38,2151.4,1904.38,2151.4,320],["2018-08-28",2003.98,2231.08,2003.98,2231.08,840],["2018-08-29",2075.7,2075.7,2075.7,2075.7,80],["2018-08-30",2219.12,2219.12,2219.12,2219.12,10],["2018-08-31",2067.73,2219.12,2067.73,2219.12,60],["2018-09-04",2067.73,2231.08,2067.73,2231.08,230],["2018-09-05",2231.08,2386.46,2231.08,2386.46,3410],["2018-09-06",2223.11,2223.11,2223.11,2223.11,30],["2018-09-07",2223.11,2223.11,2223.11,2223.11,0],["2018-09-10",2067.73,2111.55,2067.73,2111.55,1270],["2018-09-11",2111.55,2111.55,2111.55,2111.55,0],["2018-09-12",2111.55,2111.55,2111.55,2111.55,0],["2018-09-13",2111.55,2111.55,2111.55,2111.55,0],["2018-09-14",2111.55,2111.55,2111.55,2111.55,0],["2018-09-17",1964.14,2111.55,1964.14,2111.55,20],["2018-09-18",2111.55,2111.55,2111.55,2111.55,0],["2018-09-19",2111.55,2111.55,2111.55,2111.55,550],["2018-09-20",2111.55,2111.55,2111.55,2111.55,0],["2018-09-21",2111.55,2111.55,2111.55,2111.55,0],["2018-09-24",2151.4,2151.4,2151.4,2151.4,3120],["2018-09-25",2151.4,2151.4,2151.4,2151.4,0],["2018-09-26",2151.4,2171.32,2151.4,2151.4,660],["2018-09-27",2151.4,2151.4,2151.4,2151.4,0],["2018-09-28",2151.4,2151.4,2151.4,2151.4,0],["2018-10-01",2151.4,2151.4,2151.4,2151.4,0],["2018-10-02",2191.24,2191.24,2191.24,2191.24,1990],["2018-10-03",2191.24,2191.24,2191.24,2191.24,0],["2018-10-04",2191.24,2191.24,2191.24,2191.24,50],["2018-10-05",2191.24,2191.24,2191.24,2191.24,0],["2018-10-08",2211.16,2211.16,2211.16,2211.16,10],["2018-10-09",2211.16,2211.16,2211.16,2211.16,0],["2018-10-10",2211.16,2211.16,2211.16,2211.16,0],["2018-10-11",2211.16,2211.16,2211.16,2211.16,0],["2018-10-12",2211.16,2211.16,2211.16,2211.16,0],["2018-10-15",2059.76,2059.76,2059.76,2059.76,10],["2018-10-16",2059.76,2059.76,2059.76,2059.76,0],["2018-10-17",2191.24,2191.24,2191.24,2191.24,1000],["2018-10-18",2039.84,2342.63,2039.84,2342.63,1610],["2018-10-19",2390.44,2505.98,2390.44,2505.98,5840],["2018-10-22",2505.98,2505.98,2505.98,2505.98,0],["2018-10-23",2509.96,2669.32,2509.96,2669.32,2880],["2018-10-24",2749.0,2852.59,2749.0,2852.59,5210],["2018-10-25",2848.61,2848.61,2653.39,2653.39,1030],["2018-10-26",2653.39,2653.39,2653.39,2653.39,0],["2018-10-29",2749.0,2749.0,2749.0,2749.0,1260],["2018-10-30",2749.0,2749.0,2749.0,2749.0,2390],["2018-10-31",2749.0,2749.0,2749.0,2749.0,1000],["2018-11-01",2749.0,2749.0,2749.0,2749.0,500],["2018-11-02",2749.0,2749.0,2749.0,2749.0,0],["2018-11-05",2557.77,2749.0,2557.77,2561.75,1130],["2018-11-06",2589.64,2589.64,2589.64,2589.64,400],["2018-11-07",2410.36,2410.36,2410.36,2410.36,10],["2018-11-08",2577.69,2577.69,2577.69,2577.69,500],["2018-11-09",2577.69,2577.69,2577.69,2577.69,0],["2018-11-12",2756.97,2756.97,2756.97,2756.97,50],["2018-11-13",2948.21,2948.21,2948.21,2948.21,500],["2018-11-14",2745.02,3151.4,2745.02,3151.4,2040],["2018-11-15",3370.52,3370.52,3370.52,3370.52,5810],["2018-11-16",3370.52,3605.58,3370.52,3605.58,17110],["2018-11-19",3856.58,3856.58,3625.5,3856.58,22820],["2018-11-20",3984.07,3984.07,3593.63,3856.58,4290],["2018-11-21",3589.64,3589.64,3589.64,3589.64,7120],["2018-11-22",3338.65,3338.65,3338.65,3338.65,4910],["2018-11-23",3338.65,3338.65,3111.55,3338.65,9210],["2018-11-26",3338.65,3569.72,3338.65,3569.72,8980],["2018-11-27",3545.82,3545.82,3386.46,3386.46,12190],["2018-11-28",3386.46,3585.66,3386.46,3585.66,11110],["2018-11-29",3836.65,3836.65,3386.46,3386.46,15220],["2018-11-30",3386.46,3426.3,3386.46,3386.46,20000],["2018-12-03",3386.46,3386.46,3187.25,3227.09,15580],["2018-12-04",3386.46,3386.46,3266.93,3386.46,6960],["2018-12-05",3386.46,3386.46,3270.92,3270.92,5060],["2018-12-06",3386.46,3498.01,3386.46,3498.01,5540],["2018-12-07",3386.46,3386.46,3386.46,3386.46,5000],["2018-12-10",3585.66,3585.66,3386.46,3585.66,7240],["2018-12-11",3585.66,3585.66,3585.66,3585.66,2000],["2018-12-12",3545.82,3545.82,3346.61,3346.61,4850],["2018-12-13",3346.61,3545.82,3346.61,3545.82,3540],["2018-12-14",3298.81,3310.76,3298.81,3310.76,220],["2018-12-17",3306.77,3306.77,3298.81,3298.81,2200],["2018-12-18",3079.68,3079.68,3071.71,3075.7,3330],["2018-12-19",3075.7,3079.68,3075.7,3079.68,510],["2018-12-20",3079.68,3079.68,3079.68,3079.68,10],["2018-12-21",2864.54,3223.11,2864.54,3223.11,6050],["2018-12-24",3003.99,3446.22,3003.99,3446.22,430],["2018-12-25",3207.17,3505.98,3207.17,3505.98,60],["2018-12-26",3262.95,3505.98,3262.95,3505.98,70],["2018-12-27",3262.95,3262.95,3262.95,3262.95,1010],["2018-12-28",3039.84,3039.84,3039.84,3039.84,10],["2019-01-02",2832.67,3183.27,2832.67,3183.27,510],["2019-01-03",2964.14,3346.61,2964.14,3346.61,50],["2019-01-04",3115.54,3422.31,3115.54,3422.31,20],["2019-01-07",3183.27,3183.27,3183.27,3183.27,460],["2019-01-08",3258.97,3386.46,3187.25,3346.61,90],["2019-01-09",3346.61,3366.54,3119.52,3187.25,2070],["2019-01-10",3187.25,3410.36,3187.25,3410.36,3900],["2019-01-11",3590.3,3590.3,3590.3,3590.3,20],["2019-01-14",3341.81,3470.34,3341.81,3341.81,1410],["2019-01-15",3110.45,3513.18,3110.45,3513.18,79270],["2019-01-16",3273.26,3513.18,3268.98,3513.18,150],["2019-01-17",3273.26,3727.4,3273.26,3727.4,20],["2019-01-18",3470.34,3470.34,3470.34,3470.34,510],["2019-01-21",3230.42,3380.37,3230.42,3380.37,3010],["2019-01-22",3380.37,3380.37,3144.73,3376.08,10810],["2019-01-23",3256.12,3256.12,3230.42,3230.42,980],["2019-01-24",3230.42,3427.5,3230.42,3427.5,1270],["2019-01-25",3187.57,3187.57,3187.57,3187.57,1010],["2019-01-28",3187.57,3187.57,3187.57,3187.57,1430],["2019-01-29",3191.86,3191.86,3191.86,3191.86,20],["2019-01-30",3191.86,3191.86,3191.86,3191.86,500],["2019-01-31",3213.28,3213.28,3213.28,3213.28,10],["2019-02-01",3256.12,3256.12,3256.12,3256.12,20],["2019-02-11",3260.41,3260.41,3260.41,3260.41,150],["2019-02-12",3273.26,3273.26,3273.26,3273.26,10],["2019-02-13",3500.33,3500.33,3500.33,3500.33,10],["2019-02-14",3744.54,3744.54,3744.54,3744.54,300],["2019-02-15",3483.19,3641.72,3483.19,3513.18,1950],["2019-02-18",3268.98,3268.98,3268.98,3268.98,10],["2019-02-19",3268.98,3496.05,3268.98,3496.05,1450],["2019-02-20",3496.05,3496.05,3496.05,3496.05,0],["2019-02-21",3740.26,3740.26,3740.26,3740.26,40],["2019-02-22",3478.91,3984.47,3478.91,3478.91,3520],["2019-02-25",3427.5,3427.5,3427.5,3427.5,3530],["2019-02-26",3427.5,3620.29,3427.5,3620.29,310],["2019-02-27",3620.29,3620.29,3376.08,3427.5,1500],["2019-02-28",3427.5,3556.03,3427.5,3556.03,970],["2019-03-01",3513.18,3641.72,3513.18,3641.72,6920],["2019-03-04",3855.93,3855.93,3556.03,3851.65,880],["2019-03-05",3813.09,3813.09,3770.25,3813.09,10040],["2019-03-06",3641.72,4061.58,3641.72,4061.58,460],["2019-03-07",3855.93,4070.15,3813.09,4070.15,630],["2019-03-08",3791.67,3941.62,3791.67,3941.62,60],["2019-03-11",3727.4,3727.4,3727.4,3727.4,100],["2019-03-12",3855.93,3984.47,3855.93,3984.47,2050],["2019-03-13",4262.95,4262.95,3855.93,4254.38,851290],["2019-03-14",3958.76,4254.38,3958.76,4254.38,1540],["2019-03-15",3984.47,4070.15,3984.47,3984.47,5000],["2019-03-18",3727.4,3727.4,3727.4,3727.4,100],["2019-03-19",3727.4,3855.93,3727.4,3855.93,510],["2019-03-20",3684.56,3684.56,3684.56,3684.56,50],["2019-03-21",3667.42,3727.4,3667.42,3727.4,60],["2019-03-22",3984.47,3984.47,3727.4,3898.78,1020],["2019-03-25",3898.78,3898.78,3898.78,3898.78,5000],["2019-03-26",3898.78,4151.56,3898.78,4151.56,5040],["2019-03-27",4113.0,4155.84,3941.62,3941.62,13120],["2019-03-28",4215.82,4215.82,3684.56,3963.04,3830],["2019-03-29",4155.84,4232.96,3748.83,4134.42,7030],["2019-04-01",4113.0,4155.84,4070.15,4147.27,12300],["2019-04-02",4113.0,4113.0,3898.78,3920.2,18700],["2019-04-03",3855.93,3941.62,3855.93,3907.35,750],["2019-04-04",4177.26,4177.26,3684.56,3705.98,1320],["2019-04-05",3705.98,3933.05,3705.98,3933.05,3020],["2019-04-08",3855.93,3855.93,3855.93,3855.93,840],["2019-04-09",3641.72,3641.72,3624.58,3624.58,30],["2019-04-10",3684.56,3877.36,3684.56,3877.36,1250],["2019-04-11",4147.27,4147.27,4147.27,4147.27,5830],["2019-04-12",3898.78,4237.24,3898.78,4237.24,50],["2019-04-16",4237.24,4284.37,4237.24,4284.37,3010],["2019-04-17",4194.4,4284.37,4194.4,4198.68,2570],["2019-04-18",3915.92,4391.48,3915.92,4070.15,960],["2019-04-19",3813.09,4348.64,3813.09,4327.22,40],["2019-04-22",4541.43,4541.43,4541.43,4541.43,10],["2019-04-23",4841.34,4841.34,4841.34,4841.34,10],["2019-04-24",4520.01,4520.01,4520.01,4520.01,20],["2019-04-25",4207.25,4207.25,4207.25,4207.25,150],["2019-04-26",3915.92,4207.25,3915.92,4113.0,4110],["2019-05-02",4113.0,4113.0,4113.0,4113.0,0],["2019-05-03",4370.06,4370.06,4113.0,4113.0,30],["2019-05-06",4370.06,4370.06,4370.06,4370.06,40],["2019-05-07",4070.15,4669.97,4065.87,4065.87,3580],["2019-05-08",3855.93,3855.93,3855.93,3855.93,480],["2019-05-09",4125.85,4125.85,3770.25,3813.09,1880],["2019-05-10",3813.09,3898.78,3813.09,3898.78,1010],["2019-05-13",3898.78,3898.78,3898.78,3898.78,8500],["2019-05-14",3894.49,3898.78,3894.49,3898.78,3000],["2019-05-15",3898.78,3898.78,3735.97,3735.97,3070],["2019-05-16",3693.13,3693.13,3693.13,3693.13,20],["2019-05-17",3556.03,3556.03,3556.03,3556.03,100],["2019-05-20",3804.52,3804.52,3556.03,3556.03,100],["2019-05-21",3770.25,3804.52,3427.5,3804.52,140],["2019-05-22",4070.15,4070.15,3641.72,3898.78,190],["2019-05-23",3628.86,3898.78,3628.86,3898.78,40],["2019-05-24",3885.93,3885.93,3885.93,3885.93,1000],["2019-05-27",3641.72,4027.31,3641.72,4027.31,40],["2019-05-28",3941.62,3941.62,3941.62,3941.62,400],["2019-05-29",3855.93,3855.93,3855.93,3855.93,420],["2019-05-30",3855.93,3855.93,3855.93,3855.93,650],["2019-05-31",3727.4,3727.4,3727.4,3727.4,500],["2019-06-03",3727.4,3898.78,3727.4,3855.93,2500],["2019-06-04",3855.93,4125.85,3855.93,3898.78,1100],["2019-06-05",4168.69,4168.69,3813.09,3898.78,1170],["2019-06-06",3898.78,4168.69,3898.78,3898.78,1390],["2019-06-07",3667.42,3667.42,3667.42,3667.42,10],["2019-06-10",3855.93,3855.93,3855.93,3855.93,80],["2019-06-11",3607.44,4125.85,3607.44,4125.85,20],["2019-06-12",3855.93,3855.93,3838.8,3855.93,1170],["2019-06-13",3594.59,3641.72,3594.59,3641.72,20],["2019-06-14",3855.93,3855.93,3855.93,3855.93,20],["2019-06-17",3646.0,3898.78,3646.0,3898.78,3510],["2019-06-18",3898.78,3898.78,3898.78,3898.78,0],["2019-06-19",3898.78,3898.78,3898.78,3898.78,0],["2019-06-20",3727.4,3770.25,3727.4,3770.25,5310],["2019-06-21",3727.4,3855.93,3727.4,3855.93,1600],["2019-06-24",3727.4,3770.25,3727.4,3770.25,6010],["2019-06-25",3770.25,3813.09,3727.4,3813.09,8410],["2019-06-26",3770.25,3813.09,3641.72,3641.72,14050],["2019-06-27",3641.72,3641.72,3641.72,3641.72,12690],["2019-06-28",3641.72,3641.72,3598.87,3598.87,18970],["2019-07-01",3641.72,3641.72,3598.87,3641.72,24520],["2019-07-02",3855.93,3890.21,3598.87,3598.87,27850],["2019-07-03",3603.16,3727.4,3598.87,3598.87,22010],["2019-07-04",3607.44,3838.8,3598.87,3838.8,19060],["2019-07-05",3603.16,3984.47,3603.16,3984.47,2710],["2019-07-08",3705.98,3984.47,3705.98,3984.47,5210],["2019-07-09",3727.4,4027.31,3727.4,4027.31,15800],["2019-07-10",3757.39,4005.89,3757.39,4005.89,2600],["2019-07-11",3735.97,3735.97,3735.97,3735.97,1010],["2019-07-12",3735.97,3980.18,3641.72,3980.18,2400],["2019-07-15",3705.98,3975.9,3705.98,3975.9,24750],["2019-07-16",3705.98,3958.76,3705.98,3958.76,13910],["2019-07-17",3705.98,4001.6,3705.98,3855.93,5810],["2019-07-18",4040.16,4040.16,3598.87,4014.46,22480],["2019-07-19",3740.26,3868.79,3735.97,3868.79,3410],["2019-07-22",3740.26,3740.26,3735.97,3735.97,4400],["2019-07-23",3735.97,3735.97,3735.97,3735.97,1000],["2019-07-24",3478.91,3740.26,3478.91,3740.26,20],["2019-07-25",3487.48,3731.69,3487.48,3731.69,20],["2019-07-26",3496.05,3710.27,3474.63,3710.27,21630],["2019-07-29",3474.63,3483.19,3474.63,3483.19,2290],["2019-07-30",3556.03,3701.7,3427.5,3701.7,9330],["2019-07-31",3873.07,3873.07,3855.93,3855.93,1030],["2019-08-01",3855.93,3855.93,3855.93,3855.93,0],["2019-08-02",3586.02,3586.02,3586.02,3586.02,910],["2019-08-05",3337.53,3813.09,3337.53,3808.81,7130],["2019-08-06",3543.18,3543.18,3543.18,3543.18,200],["2019-08-07",3543.18,3543.18,3543.18,3543.18,200],["2019-08-08",3543.18,3543.18,3543.18,3543.18,0],["2019-08-09",3671.71,3671.71,3671.71,3671.71,10],["2019-08-12",3427.5,3641.72,3427.5,3641.72,710],["2019-08-13",3641.72,3641.72,3641.72,3641.72,20],["2019-08-14",3641.72,3641.72,3641.72,3641.72,0],["2019-08-15",3641.72,3641.72,3641.72,3641.72,0],["2019-08-16",3641.72,3641.72,3641.72,3641.72,0],["2019-08-19",3641.72,3641.72,3641.72,3641.72,0],["2019-08-20",3641.72,3641.72,3641.72,3641.72,0],["2019-08-21",3388.94,3637.43,3388.94,3598.87,150],["2019-08-22",3551.74,3551.74,3551.74,3551.74,10],["2019-08-23",3427.5,3671.71,3427.5,3427.5,1510],["2019-08-26",3427.5,3427.5,3427.5,3427.5,220],["2019-08-27",3427.5,3427.5,3187.57,3427.5,2000],["2019-08-28",3423.21,3423.21,3418.93,3423.21,2110],["2019-08-29",3641.72,3641.72,3598.87,3598.87,810],["2019-08-30",3598.87,3598.87,3598.87,3598.87,0],["2019-09-03",3598.87,3598.87,3598.87,3598.87,0],["2019-09-04",3641.72,3641.72,3513.18,3513.18,27000],["2019-09-05",3470.34,3470.34,3427.5,3427.5,570],["2019-09-06",3213.28,3427.5,3213.28,3427.5,850],["2019-09-09",3427.5,3427.5,3427.5,3427.5,2050],["2019-09-10",3213.28,3470.34,3187.57,3470.34,280],["2019-09-11",3513.18,3598.87,3513.18,3513.18,33210],["2019-09-12",3513.18,3513.18,3513.18,3513.18,0],["2019-09-13",3277.54,3277.54,3277.54,3277.54,200],["2019-09-16",3277.54,3277.54,3277.54,3277.54,0],["2019-09-17",3298.97,3298.97,3298.97,3298.97,1000],["2019-09-18",3521.75,3521.75,3298.97,3328.96,1280],["2019-09-19",3517.47,3556.03,3517.47,3556.03,17020],["2019-09-20",3556.03,3556.03,3556.03,3556.03,12000],["2019-09-23",3556.03,3556.03,3556.03,3556.03,0],["2019-09-24",3556.03,3556.03,3556.03,3556.03,0],["2019-09-25",3556.03,3556.03,3556.03,3556.03,0],["2019-09-26",3556.03,3556.03,3556.03,3556.03,0],["2019-09-27",3384.65,3384.65,3311.82,3311.82,500],["2019-09-30",3543.18,3543.18,3513.18,3513.18,6310],["2019-10-01",3384.65,3384.65,3384.65,3384.65,20],["2019-10-02",3568.88,3568.88,3474.63,3474.63,310],["2019-10-03",3474.63,3474.63,3474.63,3474.63,0],["2019-10-04",3234.7,3234.7,3234.7,3234.7,20],["2019-10-07",3234.7,3234.7,3234.7,3234.7,290],["2019-10-08",3457.49,3457.49,3457.49,3457.49,10],["2019-10-09",3697.41,3697.41,3298.97,3298.97,30],["2019-10-10",3526.04,3526.04,3526.04,3526.04,1760],["2019-10-11",3526.04,3526.04,3526.04,3526.04,0],["2019-10-14",3770.25,3770.25,3770.25,3770.25,10],["2019-10-15",3770.25,3770.25,3770.25,3770.25,0],["2019-10-16",3770.25,3770.25,3770.25,3770.25,0],["2019-10-17",3770.25,3770.25,3770.25,3770.25,0],["2019-10-18",3804.52,3804.52,3804.52,3804.52,20],["2019-10-21",3933.05,3933.05,3933.05,3933.05,50],["2019-10-22",3933.05,3933.05,3933.05,3933.05,0],["2019-10-23",3933.05,3933.05,3933.05,3933.05,0],["2019-10-24",3933.05,3933.05,3933.05,3933.05,0],["2019-10-25",3933.05,3933.05,3933.05,3933.05,0],["2019-10-28",3933.05,3933.05,3933.05,3933.05,0],["2019-10-29",4155.84,4207.25,4155.84,4207.25,1300],["2019-10-30",4207.25,4207.25,4207.25,4207.25,0],["2019-10-31",4207.25,4207.25,4207.25,4207.25,0],["2019-11-01",4207.25,4207.25,4207.25,4207.25,0],["2019-11-04",4207.25,4207.25,4207.25,4207.25,0],["2019-11-05",4498.59,4498.59,4498.59,4498.59,2140],["2019-11-06",4327.22,4327.22,4185.83,4305.79,560],["2019-11-07",4305.79,4305.79,4305.79,4305.79,0],["2019-11-08",4005.89,4005.89,4005.89,4005.89,100],["2019-11-11",4005.89,4005.89,4005.89,4005.89,0],["2019-11-12",4005.89,4005.89,4005.89,4005.89,0],["2019-11-13",4005.89,4005.89,4005.89,4005.89,0],["2019-11-14",4005.89,4005.89,4005.89,4005.89,0],["2019-11-15",4005.89,4005.89,4005.89,4005.89,0],["2019-11-18",4284.37,4284.37,4284.37,4284.37,10],["2019-11-19",3984.47,4284.37,3984.47,4284.37,29370],["2019-11-20",4284.37,4284.37,4284.37,4284.37,0],["2019-11-21",4284.37,4584.28,4284.37,4584.28,8080],["2019-11-22",4284.37,4327.22,4284.37,4327.22,6030],["2019-11-25",4327.22,4627.12,4327.22,4455.75,17940],["2019-11-26",4455.75,4455.75,4455.75,4455.75,10340],["2019-11-27",4455.75,4584.28,4455.75,4584.28,9520],["2019-11-28",4819.92,4819.92,4819.92,4819.92,310],["2019-11-29",4819.92,4841.34,4819.92,4841.34,1300],["2019-12-02",5141.25,5162.67,5141.25,5162.67,1710],["2019-12-03",5505.42,5505.42,5505.42,5505.42,5940],["2019-12-04",5869.59,5869.59,5869.59,5869.59,9470],["2019-12-05",6255.18,6255.18,6255.18,6255.18,5000],["2019-12-06",6683.62,6683.62,6683.62,6683.62,4000],["2019-12-09",7112.06,7112.06,6683.62,6683.62,5240],["2019-12-10",6233.76,6854.99,6233.76,6854.99,8720],["2019-12-11",6833.57,7326.28,6833.57,7326.28,1400946],["2019-12-12",7326.28,7326.28,6833.57,6833.57,1065806],["2019-12-13",6362.29,6362.29,6362.29,6362.29,110],["2019-12-16",5955.28,5955.28,5955.28,5955.28,10],["2019-12-17",5955.28,6362.29,5955.28,6362.29,1010],["2019-12-18",6790.73,6790.73,5955.28,5955.28,170],["2019-12-19",5955.28,5955.28,5955.28,5955.28,0],["2019-12-20",5955.28,5955.28,5955.28,5955.28,0],["2019-12-23",5955.28,5955.28,5955.28,5955.28,0],["2019-12-24",5955.28,5955.28,5955.28,5955.28,2130],["2019-12-25",5955.28,5955.28,5955.28,5955.28,2130],["2019-12-26",5955.28,5955.28,5955.28,5955.28,0],["2019-12-27",5955.28,5955.28,5955.28,5955.28,0],["2019-12-30",5955.28,5955.28,5955.28,5955.28,0],["2019-12-31",6416.93,6416.93,6416.93,6416.93,0],["2020-01-02",5770.62,5770.62,5770.62,5770.62,1500],["2020-01-03",5770.62,5770.62,5770.62,5770.62,0],["2020-01-06",6163.02,6163.02,6163.02,6163.02,10],["2020-01-07",6578.5,6578.5,6578.5,6578.5,10],["2020-01-08",6578.5,6578.5,6578.5,6578.5,0],["2020-01-09",6555.42,7017.07,6555.42,7017.07,50],["2020-01-10",7501.8,7501.8,7501.8,7501.8,10],["2020-01-13",7501.8,7501.8,7501.8,7501.8,0],["2020-01-14",7501.8,7501.8,7501.8,7501.8,0],["2020-01-15",7501.8,8009.62,7501.8,8009.62,330],["2020-01-16",8563.6,8563.6,8563.6,8563.6,10],["2020-01-17",8771.34,8771.34,8771.34,8771.34,20],["2020-01-20",8771.34,8771.34,8771.34,8771.34,260],["2020-01-21",8771.34,8771.34,8771.34,8771.34,0],["2020-01-22",8171.19,8632.84,8171.19,8632.84,20],["2020-01-30",8632.84,8632.84,8309.69,8309.69,3450],["2020-01-31",7755.71,7755.71,7755.71,7755.71,7000],["2020-02-03",7755.71,7755.71,7478.72,7478.72,10000],["2020-02-04",7755.71,7755.71,7755.71,7755.71,3000],["2020-02-05",8286.61,8286.61,8286.61,8286.61,1830],["2020-02-06",8863.67,8863.67,8863.67,8863.67,21960],["2020-02-07",9463.81,9463.81,9463.81,9463.81,1480],["2020-02-10",10110.12,10110.12,10110.12,10110.12,28470],["2020-02-11",10063.96,10063.96,9417.65,9417.65,11230],["2020-02-12",9463.81,9463.81,9463.81,9463.81,100],["2020-02-13",8863.67,9694.64,8863.67,9694.64,850],["2020-02-14",9602.31,9694.64,9602.31,9694.64,3570],["2020-02-17",9694.64,9694.64,9232.99,9232.99,1300],["2020-02-18",8771.34,9533.06,8771.34,9533.06,500],["2020-02-19",9509.98,9602.31,9509.98,9602.31,3160],["2020-02-20",9602.31,9925.46,9602.31,9925.46,5880],["2020-02-21",9925.46,9925.46,9463.81,9463.81,580],["2020-02-24",9648.47,9694.64,8817.5,8817.5,7500],["2020-02-25",9232.99,9232.99,8309.69,8309.69,6020],["2020-02-26",8863.67,8886.75,7732.63,7732.63,3480],["2020-02-27",7732.63,7848.04,7732.63,7848.04,4470],["2020-02-28",8378.94,8378.94,8355.85,8355.85,20],["2020-03-02",8932.91,8932.91,8771.34,8771.34,40],["2020-03-03",8932.91,8932.91,8309.69,8309.69,1200],["2020-03-04",8886.75,8886.75,8886.75,8886.75,20],["2020-03-05",8886.75,8886.75,8886.75,8886.75,700],["2020-03-06",9486.89,9486.89,8309.69,8309.69,20],["2020-03-09",8886.75,8886.75,8886.75,8886.75,1020],["2020-03-10",8286.61,8886.75,8286.61,8886.75,1780],["2020-03-11",9486.89,9486.89,8540.51,8540.51,490],["2020-03-12",8540.51,8540.51,7963.45,7963.45,2100],["2020-03-13",8517.43,8517.43,7848.04,7848.04,2140],["2020-03-16",8378.94,8378.94,7663.38,7663.38,40],["2020-03-17",8194.28,8194.28,8194.28,8194.28,10],["2020-03-18",8748.26,8748.26,8748.26,8748.26,210],["2020-03-19",9348.4,9348.4,8309.69,8309.69,40],["2020-03-20",8886.75,8886.75,8078.86,8078.86,20],["2020-03-23",8632.84,8632.84,7848.04,7848.04,1590],["2020-03-24",7848.04,7848.04,7848.04,7848.04,0],["2020-03-25",8378.94,8378.94,8378.94,8378.94,10],["2020-03-26",8956.0,8956.0,8956.0,8956.0,10],["2020-03-27",8956.0,9579.22,8771.34,8794.42,1090],["2020-03-30",9394.56,9394.56,8217.36,8217.36,210],["2020-03-31",8771.34,8771.34,8771.34,8771.34,10],["2020-04-01",9371.48,9371.48,9325.32,9325.32,20],["2020-04-03",8771.34,8771.34,8771.34,8771.34,50],["2020-04-06",9371.48,9371.48,9371.48,9371.48,310],["2020-04-07",9371.48,9371.48,9371.48,9371.48,2040],["2020-04-08",9371.48,9371.48,9371.48,9371.48,0],["2020-04-09",8725.17,8725.17,8725.17,8725.17,110],["2020-04-10",9325.32,9325.32,8309.69,8355.85,2570],["2020-04-13",8355.85,8355.85,7801.87,7801.87,2920],["2020-04-14",8332.77,8332.77,8332.77,8332.77,260],["2020-04-15",8909.83,8909.83,7848.04,7848.04,170],["2020-04-16",8378.94,8378.94,7617.21,7617.21,620],["2020-04-17",8148.11,8148.11,7386.39,7386.39,740],["2020-04-20",7894.2,7894.2,7894.2,7894.2,740],["2020-04-21",8425.1,8425.1,7478.72,7478.72,1370],["2020-04-22",7894.2,7986.53,7617.21,7617.21,1410],["2020-04-23",8148.11,8148.11,7617.21,7617.21,1490],["2020-04-24",8148.11,8148.11,8148.11,8148.11,78260],["2020-04-27",8702.09,8702.09,8702.09,8702.09,720],["2020-04-28",8702.09,8702.09,8702.09,8702.09,0],["2020-04-29",9302.23,9302.23,9302.23,9302.23,10],["2020-05-04",8771.34,8771.34,8771.34,8771.34,90],["2020-05-05",8956.0,9002.16,8956.0,9002.16,2010],["2020-05-06",9232.99,9232.99,9232.99,9232.99,550],["2020-05-07",9694.64,9694.64,8586.68,8586.68,7690],["2020-05-08",8309.69,8309.69,8309.69,8309.69,10],["2020-05-11",7848.04,7848.04,7848.04,7848.04,10],["2020-05-12",8378.94,8378.94,8378.94,8378.94,60],["2020-05-13",8540.51,8540.51,8540.51,8540.51,10],["2020-05-14",8540.51,8540.51,8540.51,8540.51,0],["2020-05-15",8540.51,8540.51,8540.51,8540.51,0],["2020-05-18",8540.51,8540.51,8540.51,8540.51,10],["2020-05-19",8540.51,8540.51,8309.69,8309.69,1790],["2020-05-20",8078.86,8886.75,7848.04,8886.75,8280],["2020-05-21",8886.75,8886.75,8886.75,8886.75,0],["2020-05-22",8286.61,8286.61,8286.61,8286.61,10],["2020-05-25",7709.54,7709.54,7709.54,7709.54,10],["2020-05-26",7386.39,8240.44,7386.39,8240.44,810],["2020-05-27",8794.42,8794.42,7755.71,7755.71,1310],["2020-05-28",7755.71,7755.71,7755.71,7755.71,0],["2020-05-29",7755.71,7755.71,7755.71,7755.71,110],["2020-06-01",8286.61,8286.61,8286.61,8286.61,350],["2020-06-02",8863.67,8863.67,8863.67,8863.67,200],["2020-06-03",8863.67,8863.67,8863.67,8863.67,0],["2020-06-04",9371.48,9463.81,8402.02,8402.02,680],["2020-06-05",8402.02,8402.02,8402.02,8402.02,0],["2020-06-08",8639.36,8639.36,8639.36,8639.36,60],["2020-06-09",8639.36,8639.36,8639.36,8639.36,0],["2020-06-10",8971.65,8971.65,8971.65,8971.65,600],["2020-06-11",8971.65,8971.65,8971.65,8971.65,0],["2020-06-12",8544.43,8544.43,8544.43,8544.43,130],["2020-06-15",8544.43,8544.43,8544.43,8544.43,0],["2020-06-16",8544.43,9137.79,7951.06,9137.79,379610],["2020-06-17",9754.89,9754.89,9636.21,9754.89,1016052],["2020-06-18",9754.89,10419.45,9493.81,10419.45,215808],["2020-06-19",9731.15,10822.94,9731.15,10822.94,5330],["2020-06-22",10822.94,10822.94,10822.94,10822.94,0],["2020-06-23",10087.17,10087.17,10087.17,10087.17,300],["2020-06-24",9493.81,9493.81,9493.81,9493.81,20],["2020-06-25",9493.81,9493.81,9493.81,9493.81,0],["2020-06-26",9493.81,9493.81,9493.81,9493.81,0],["2020-06-29",9493.81,9493.81,9493.81,9493.81,0],["2020-06-30",9493.81,9968.5,9493.81,9493.81,3290],["2020-07-01",9731.15,9731.15,9731.15,9731.15,20],["2020-07-02",9731.15,9731.15,9731.15,9731.15,0],["2020-07-03",9493.81,9493.81,9493.81,9493.81,30],["2020-07-06",10158.37,10158.37,9968.5,9968.5,25040],["2020-07-07",9968.5,9968.5,9968.5,9968.5,0],["2020-07-08",9968.5,9968.5,9968.5,9968.5,500],["2020-07-09",9968.5,9968.5,9968.5,9968.5,0],["2020-07-10",9968.5,9968.5,9968.5,9968.5,0],["2020-07-13",10443.19,10443.19,10443.19,10443.19,5500],["2020-07-14",10443.19,10443.19,10443.19,10443.19,0],["2020-07-15",10443.19,10443.19,10443.19,10443.19,0],["2020-07-16",10490.66,11155.22,10490.66,11155.22,24170],["2020-07-17",10443.19,10443.19,10443.19,10443.19,10],["2020-07-20",10443.19,10443.19,10443.19,10443.19,0],["2020-07-21",9968.5,9968.5,9968.5,9968.5,10],["2020-07-22",10205.84,10443.19,10205.84,10443.19,510],["2020-07-23",10443.19,10443.19,10443.19,10443.19,0],["2020-07-24",10443.19,10443.19,10443.19,10443.19,0],["2020-07-27",9731.15,9778.62,9731.15,9778.62,12520],["2020-07-28",9161.52,10443.19,9161.52,10443.19,30],["2020-07-29",9731.15,9731.15,9731.15,9731.15,10],["2020-07-30",9731.15,9731.15,9731.15,9731.15,0],["2020-07-31",9731.15,9731.15,9731.15,9731.15,0],["2020-08-03",9731.15,9731.15,9731.15,9731.15,0],["2020-08-04",9731.15,9731.15,9731.15,9731.15,0],["2020-08-05",9731.15,9731.15,9731.15,9731.15,0],["2020-08-06",9731.15,9731.15,9731.15,9731.15,510],["2020-08-07",9968.5,9968.5,9968.5,9968.5,200],["2020-08-10",10253.31,10585.59,10205.84,10490.66,4830],["2020-08-11",10490.66,10490.66,10490.66,10490.66,0],["2020-08-12",10490.66,10490.66,10490.66,10490.66,0],["2020-08-13",10833.81,10833.81,10833.81,10833.81,515000],["2020-08-14",10833.81,10833.81,10833.81,10833.81,0],["2020-08-17",10833.81,10833.81,10833.81,10833.81,335900],["2020-08-18",10833.81,10833.81,10833.81,10833.81,0],["2020-08-19",10098.48,10098.48,10098.48,10098.48,10],["2020-08-20",10784.79,10784.79,10784.79,10784.79,36290],["2020-08-21",10784.79,10784.79,10784.79,10784.79,0],["2020-08-24",10784.79,10784.79,10784.79,10784.79,0],["2020-08-25",10784.79,10784.79,10784.79,10784.79,0],["2020-08-26",11029.89,11029.89,11029.89,11029.89,10],["2020-08-27",11029.89,11029.89,11029.89,11029.89,339008],["2020-08-28",10270.06,10588.7,10270.06,10588.7,51600],["2020-08-31",10588.7,10588.7,10588.7,10588.7,0],["2020-09-01",10588.7,10588.7,10588.7,10588.7,120],["2020-09-03",10588.7,10588.7,10588.7,10588.7,1000],["2020-09-04",10588.7,10588.7,10588.7,10588.7,371718],["2020-09-07",10637.72,10637.72,10588.7,10588.7,21850],["2020-09-08",10588.7,10588.7,10588.7,10588.7,0],["2020-09-09",10588.7,10588.7,10588.7,10588.7,0],["2020-09-10",9853.37,10882.83,9853.37,10784.79,1910],["2020-09-11",10784.79,10784.79,10784.79,10784.79,120],["2020-09-14",10784.79,10784.79,10784.79,10784.79,0],["2020-09-15",10784.79,10784.79,10784.79,10784.79,0],["2020-09-16",10784.79,10784.79,10784.79,10784.79,0],["2020-09-17",10784.79,10784.79,10784.79,10784.79,0],["2020-09-18",10784.79,10784.79,10784.79,10784.79,0],["2020-09-21",10784.79,10784.79,10784.79,10784.79,1610],["2020-09-22",10294.57,10294.57,10294.57,10294.57,10],["2020-09-23",10931.85,10931.85,10931.85,10931.85,900],["2020-09-24",10931.85,10931.85,10931.85,10931.85,0],["2020-09-25",10931.85,10931.85,10931.85,10931.85,0],["2020-09-28",10931.85,10931.85,10931.85,10931.85,0],["2020-09-29",10784.79,11275.0,10784.79,11275.0,780],["2020-09-30",11275.0,11275.0,11275.0,11275.0,20],["2020-10-01",11275.0,11275.0,11275.0,11275.0,0],["2020-10-02",11275.0,11275.0,11275.0,11275.0,0],["2020-10-05",10490.66,10490.66,10490.66,10490.66,10],["2020-10-06",10490.66,10490.66,10490.66,10490.66,0],["2020-10-07",10490.66,10490.66,10490.66,10490.66,0],["2020-10-08",10490.66,10490.66,10490.66,10490.66,0],["2020-10-09",11029.89,11029.89,11029.89,11029.89,510],["2020-10-12",11029.89,11029.89,11029.89,11029.89,0],["2020-10-13",11029.89,11029.89,11029.89,11029.89,0],["2020-10-14",11029.89,11029.89,11029.89,11029.89,0],["2020-10-15",11029.89,11029.89,11029.89,11029.89,0],["2020-10-16",11029.89,11029.89,11029.89,11029.89,0],["2020-10-19",11029.89,11029.89,11029.89,11029.89,0],["2020-10-20",11029.89,11029.89,11029.89,11029.89,0],["2020-10-21",11029.89,11029.89,11029.89,11029.89,0],["2020-10-22",11029.89,11029.89,11029.89,11029.89,0],["2020-10-23",11029.89,11029.89,11029.89,11029.89,0],["2020-10-26",11029.89,11029.89,11029.89,11029.89,0],["2020-10-27",10294.57,10294.57,10294.57,10294.57,420],["2020-10-28",11005.38,11005.38,11005.38,11005.38,100],["2020-10-29",11005.38,11005.38,11005.38,11005.38,0],["2020-10-30",11005.38,11005.38,11005.38,11005.38,0],["2020-11-02",11005.38,11005.38,11005.38,11005.38,0],["2020-11-03",11005.38,11005.38,11005.38,11005.38,0],["2020-11-04",11765.22,11765.22,11765.22,11765.22,100],["2020-11-05",11765.22,11765.22,11765.22,11765.22,0],["2020-11-06",11765.22,11765.22,11765.22,11765.22,0],["2020-11-09",10956.36,12574.08,10956.36,12574.08,660520],["2020-11-10",12696.63,12696.63,12696.63,12696.63,10],["2020-11-11",11814.24,11814.24,11814.24,11814.24,500],["2020-11-12",11029.89,12598.59,11029.89,12598.59,1700],["2020-11-13",12598.59,12598.59,12598.59,12598.59,0],["2020-11-16",11740.71,11740.71,11740.71,11740.71,10],["2020-11-17",10931.85,10931.85,10931.85,10931.85,850],["2020-11-18",10294.57,10294.57,10294.57,10294.57,30],["2020-11-19",10686.74,10686.74,10686.74,10686.74,10],["2020-11-20",10735.76,10735.76,9951.42,9951.42,690],["2020-11-23",9804.35,9804.35,9804.35,9804.35,1200],["2020-11-24",9804.35,9804.35,9804.35,9804.35,500],["2020-11-25",9804.35,9804.35,9804.35,9804.35,400],["2020-11-26",9118.05,10196.52,9118.05,10196.52,30],["2020-11-27",10196.52,10196.52,10196.52,10196.52,0],["2020-11-30",10196.52,10196.52,10196.52,10196.52,0],["2020-12-01",9485.71,9485.71,9485.71,9485.71,40],["2020-12-02",9485.71,9485.71,9485.71,9485.71,0],["2020-12-03",9485.71,9485.71,9485.71,9485.71,0],["2020-12-04",9485.71,9485.71,9485.71,9485.71,0],["2020-12-07",9853.37,10147.5,9853.37,10147.5,130],["2020-12-08",10270.06,10294.57,10270.06,10294.57,820],["2020-12-09",10294.57,10294.57,10294.57,10294.57,20],["2020-12-10",10294.57,10294.57,10294.57,10294.57,0],["2020-12-11",10294.57,10294.57,10294.57,10294.57,0],["2020-12-14",9583.75,9583.75,9583.75,9583.75,100],["2020-12-15",9338.64,10245.55,9338.64,10245.55,280],["2020-12-16",10245.55,10245.55,10245.55,10245.55,0],["2020-12-17",10245.55,10245.55,10245.55,10245.55,0],["2020-12-18",10245.55,10245.55,10245.55,10245.55,0],["2020-12-21",9804.35,9804.35,9804.35,9804.35,10],["2020-12-22",10490.66,10490.66,10490.66,10490.66,130],["2020-12-23",10490.66,10784.79,10490.66,10784.79,430],["2020-12-24",10784.79,10784.79,10784.79,10784.79,0],["2020-12-25",10882.83,10882.83,10882.83,10882.83,10],["2020-12-28",10882.83,10980.87,10882.83,10882.83,1530],["2020-12-29",10882.83,10882.83,10294.57,10294.57,670],["2020-12-30",10294.57,10294.57,9902.39,9902.39,3060],["2020-12-31",9804.35,9804.35,9216.09,9216.09,1320],["2021-01-04",9216.09,9216.09,9216.09,9216.09,0],["2021-01-05",9314.13,9314.13,9314.13,9314.13,200],["2021-01-06",9951.42,9951.42,9951.42,9951.42,500],["2021-01-07",9951.42,9951.42,9951.42,9951.42,0],["2021-01-08",10049.46,10049.46,10049.46,10049.46,300],["2021-01-11",10049.46,10049.46,10049.46,10049.46,100],["2021-01-12",9804.35,10000.44,9804.35,10000.44,900],["2021-01-13",9559.24,9559.24,9559.24,9559.24,200],["2021-01-14",9461.2,9461.2,9461.2,9461.2,100],["2021-01-15",9461.2,9706.31,9461.2,9706.31,400],["2021-01-18",9706.31,9706.31,9706.31,9706.31,100],["2021-01-19",9534.73,9559.24,9534.73,9559.24,200],["2021-01-20",8897.45,8897.45,8897.45,8897.45,200],["2021-01-21",9069.02,9069.02,9069.02,9069.02,1000],["2021-01-22",8456.25,8480.76,8456.25,8480.76,500],["2021-01-25",8505.27,9069.02,8113.1,9069.02,300],["2021-01-26",8505.27,9436.69,8505.27,9436.69,200],["2021-01-27",9436.69,10073.97,9436.69,9461.2,2000],["2021-01-28",9461.2,10122.99,9461.2,10122.99,900],["2021-01-29",10809.3,10809.3,10122.99,10809.3,10400],["2021-02-01",11544.62,11544.62,11544.62,11544.62,100],["2021-02-02",11544.62,11544.62,11544.62,11544.62,0],["2021-02-03",11544.62,11544.62,11544.62,11544.62,0],["2021-02-04",11544.62,11544.62,11544.62,11544.62,0],["2021-02-05",10760.27,10760.27,10760.27,10760.27,800],["2021-02-08",10760.27,10760.27,10760.27,10760.27,0],["2021-02-09",10760.27,10760.27,10760.27,10760.27,0],["2021-02-17",10711.25,10735.76,10711.25,10735.76,500],["2021-02-18",10735.76,10735.76,10735.76,10735.76,300],["2021-02-19",10049.46,10049.46,10049.46,10049.46,100],["2021-02-22",10049.46,10049.46,9853.37,9853.37,1700],["2021-02-23",9853.37,9853.37,9853.37,9853.37,0],["2021-02-24",9314.13,9314.13,9314.13,9314.13,500],["2021-02-25",9314.13,9314.13,9314.13,9314.13,0],["2021-02-26",9314.13,9314.13,9314.13,9314.13,500],["2021-03-01",9902.39,9902.39,9804.35,9804.35,1200],["2021-03-02",9118.05,9804.35,9118.05,9804.35,300],["2021-03-03",9902.39,9975.93,9902.39,9902.39,3900],["2021-03-04",9902.39,9902.39,9902.39,9902.39,1600],["2021-03-05",9902.39,9902.39,9902.39,9902.39,300],["2021-03-08",9902.39,9902.39,9902.39,9902.39,200],["2021-03-09",9902.39,9902.39,9902.39,9902.39,0],["2021-03-10",9387.67,9902.39,9387.67,9902.39,1200],["2021-03-11",9902.39,9902.39,9902.39,9902.39,100],["2021-03-12",9902.39,9902.39,9902.39,9902.39,1200],["2021-03-15",9902.39,10392.61,9902.39,10368.1,2600],["2021-03-16",10343.59,10343.59,10343.59,10343.59,500],["2021-03-17",10343.59,10343.59,10343.59,10343.59,0],["2021-03-18",10343.59,10343.59,10343.59,10343.59,0],["2021-03-19",10343.59,10343.59,10343.59,10343.59,0],["2021-03-22",9657.29,10049.46,9657.29,10049.46,1900],["2021-03-23",10049.46,10049.46,10049.46,10049.46,0],["2021-03-24",9804.35,9804.35,9804.35,9804.35,100],["2021-03-25",9804.35,9804.35,9804.35,9804.35,0],["2021-03-26",9804.35,9804.35,9804.35,9804.35,300],["2021-03-29",9681.8,10196.52,9118.05,10196.52,1200],["2021-03-30",10196.52,10196.52,10196.52,10196.52,0],["2021-03-31",10735.76,10735.76,10196.52,10196.52,1500],["2021-04-01",9485.71,9485.71,9485.71,9485.71,700],["2021-04-02",9485.71,9485.71,9485.71,9485.71,0],["2021-04-05",9485.71,9485.71,9461.2,9485.71,2300],["2021-04-06",9485.71,9485.71,9485.71,9485.71,100],["2021-04-07",9485.71,9485.71,9485.71,9485.71,0],["2021-04-08",9510.22,9510.22,9510.22,9510.22,600],["2021-04-09",9583.75,9583.75,9510.22,9583.75,2700],["2021-04-12",9559.24,10049.46,9559.24,9804.35,4800],["2021-04-13",10294.57,10294.57,10294.57,10294.57,100],["2021-04-14",9804.35,10539.68,9804.35,10417.12,700],["2021-04-15",10417.12,10417.12,10417.12,10417.12,0],["2021-04-16",10368.1,10368.1,10368.1,10368.1,100],["2021-04-19",9657.29,10294.57,9657.29,10147.5,1400],["2021-04-20",9657.29,10073.97,9559.24,10073.97,700],["2021-04-22",10073.97,10073.97,10073.97,10073.97,0],["2021-04-23",10073.97,10073.97,9485.71,9485.71,300],["2021-04-26",9510.22,9510.22,9485.71,9485.71,3500],["2021-04-27",9485.71,9485.71,9485.71,9485.71,0],["2021-04-28",8948.78,9869.23,8948.78,9869.23,500],["2021-04-29",9869.23,9869.23,9869.23,9869.23,0],["2021-05-04",9178.89,9869.23,9178.89,9204.46,600],["2021-05-05",8974.35,9818.09,8948.78,9715.82,3000],["2021-05-06",9715.82,9715.82,9613.55,9715.82,1700],["2021-05-07",9715.82,9715.82,9715.82,9715.82,0],["2021-05-10",9460.14,9460.14,9204.46,9204.46,3000],["2021-05-11",8948.78,9306.73,8897.65,9306.73,3600],["2021-05-12",9306.73,9587.98,9306.73,9587.98,300],["2021-05-13",9587.98,9587.98,9587.98,9587.98,200],["2021-05-14",9562.41,9562.41,9127.76,9127.76,800],["2021-05-17",9434.57,9434.57,9204.46,9204.46,200],["2021-05-18",9204.46,9204.46,9204.46,9204.46,600],["2021-05-19",8718.67,8846.51,8718.67,8846.51,500],["2021-05-20",8846.51,9332.3,8846.51,9332.3,1400],["2021-05-21",9204.46,9766.96,9204.46,9204.46,700],["2021-05-24",9204.46,9843.66,9204.46,9204.46,2100],["2021-05-25",9843.66,9843.66,9843.66,9843.66,1700],["2021-05-26",9843.66,9869.23,9843.66,9869.23,2400],["2021-05-27",9997.07,9997.07,9460.14,9460.14,300],["2021-05-28",9204.46,9204.46,9204.46,9204.46,1700],["2021-05-31",8616.4,9843.66,8565.26,8820.94,4300],["2021-06-01",8948.78,8999.92,8948.78,8999.92,600],["2021-06-02",8999.92,9102.19,8999.92,9102.19,3000],["2021-06-03",8948.78,8974.35,8948.78,8974.35,2600],["2021-06-04",8974.35,8974.35,8974.35,8974.35,0],["2021-06-07",9587.98,9587.98,9102.19,9587.98,8100],["2021-06-08",9587.98,10227.18,9204.46,10227.18,2400],["2021-06-09",10227.18,10227.18,10227.18,10227.18,0],["2021-06-10",9613.55,10201.61,9613.55,9613.55,4600],["2021-06-11",9613.55,9613.55,9613.55,9613.55,0],["2021-06-14",9204.46,9460.14,9204.46,9204.46,1600],["2021-06-15",9204.46,9843.66,9204.46,9843.66,5400],["2021-06-16",9306.73,10508.43,9306.73,9357.87,5400],["2021-06-17",9357.87,9357.87,9357.87,9357.87,0],["2021-06-18",9409.01,9613.55,9409.01,9511.28,1200],["2021-06-21",9511.28,9511.28,9511.28,9511.28,0],["2021-06-22",9485.71,9511.28,9485.71,9511.28,600],["2021-06-23",9536.85,9536.85,9536.85,9536.85,100],["2021-06-24",9536.85,9536.85,9536.85,9536.85,0],["2021-06-25",9204.46,9204.46,9204.46,9204.46,100],["2021-06-28",9204.46,9204.46,9204.46,9204.46,0],["2021-06-29",9715.82,9715.82,9460.14,9715.82,1700],["2021-06-30",9715.82,9715.82,9306.73,9306.73,200],["2021-07-01",9460.14,9460.14,9409.01,9409.01,1100],["2021-07-02",9204.46,9971.5,9204.46,9971.5,3200],["2021-07-05",9971.5,9971.5,9971.5,9971.5,0],["2021-07-06",9971.5,9971.5,9843.66,9843.66,1200],["2021-07-07",9204.46,9230.03,9204.46,9204.46,2700],["2021-07-08",9715.82,9715.82,9715.82,9715.82,1100],["2021-07-09",9715.82,9715.82,9715.82,9715.82,0],["2021-07-12",9127.76,9127.76,9102.19,9102.19,1600],["2021-07-13",8846.51,9076.62,8846.51,9076.62,1200],["2021-07-14",9076.62,9076.62,9076.62,9076.62,0],["2021-07-15",9051.05,9076.62,9051.05,9076.62,2800],["2021-07-16",9076.62,9076.62,8718.67,8718.67,200],["2021-07-19",8718.67,8718.67,8718.67,8718.67,0],["2021-07-20",8718.67,8718.67,8718.67,8718.67,100],["2021-07-21",8718.67,8744.24,8718.67,8744.24,200],["2021-07-22",8744.24,8744.24,8744.24,8744.24,300],["2021-07-23",8744.24,8744.24,8744.24,8744.24,0],["2021-07-26",8565.26,8744.24,8565.26,8744.24,200],["2021-07-27",8744.24,8744.24,8744.24,8744.24,0],["2021-07-28",8718.67,8718.67,8718.67,8718.67,200],["2021-07-29",8718.67,8718.67,8718.67,8718.67,0],["2021-07-30",9178.89,9204.46,9178.89,9204.46,3400],["2021-08-02",9230.03,9230.03,9204.46,9204.46,1800],["2021-08-03",9204.46,9204.46,9204.46,9204.46,0],["2021-08-04",9230.03,9230.03,9230.03,9230.03,400],["2021-08-05",9255.6,9255.6,9255.6,9255.6,1500],["2021-08-06",9255.6,9613.55,9255.6,9613.55,1100],["2021-08-09",9690.25,9690.25,9690.25,9690.25,1200],["2021-08-10",9102.19,10278.32,9102.19,10278.32,1100],["2021-08-11",10252.75,10252.75,10252.75,10252.75,100],["2021-08-12",9971.5,9971.5,9715.82,9920.36,1300],["2021-08-13",9920.36,9920.36,9460.14,9460.14,3200],["2021-08-16",10099.34,10099.34,9715.82,9715.82,3300],["2021-08-17",9255.6,9255.6,9230.03,9230.03,800],["2021-08-18",9230.03,9230.03,9230.03,9230.03,1000],["2021-08-19",9255.6,9281.17,9255.6,9281.17,1800],["2021-08-20",9281.17,9281.17,9281.17,9281.17,0],["2021-08-23",9281.17,9281.17,9281.17,9281.17,200],["2021-08-24",9613.55,9639.12,9613.55,9613.55,4500],["2021-08-25",9562.41,9562.41,9562.41,9562.41,100],["2021-08-26",9562.41,9562.41,9562.41,9562.41,800],["2021-08-27",9025.49,9562.41,8999.92,9562.41,2300],["2021-08-30",9562.41,9562.41,9204.46,9511.28,3600],["2021-08-31",9511.28,9562.41,9204.46,9562.41,5800],["2021-09-01",9536.85,9562.41,9511.28,9511.28,3500],["2021-09-06",9485.71,9920.36,9485.71,9920.36,1700],["2021-09-07",9920.36,9920.36,9715.82,9715.82,5000],["2021-09-08",9715.82,9715.82,9562.41,9690.25,1200],["2021-09-09",9409.01,9664.69,9409.01,9664.69,500],["2021-09-10",9664.69,9715.82,9357.87,9434.57,3300],["2021-09-13",9562.41,9562.41,9434.57,9434.57,2500],["2021-09-14",9434.57,9434.57,9434.57,9434.57,1500],["2021-09-15",9434.57,9434.57,9434.57,9434.57,0],["2021-09-16",9204.46,9204.46,9153.33,9204.46,2700],["2021-09-17",9511.28,9511.28,9051.05,9102.19,1200],["2021-09-20",9127.76,9204.46,9127.76,9204.46,200],["2021-09-21",9204.46,9690.25,9102.19,9690.25,3300],["2021-09-22",9664.69,9664.69,9460.14,9613.55,2100],["2021-09-23",9587.98,10150.48,9230.03,9715.82,5500],["2021-09-24",10380.59,10380.59,9357.87,9690.25,1000],["2021-09-27",9715.82,9715.82,9460.14,9690.25,2900],["2021-09-28",9460.14,9664.69,9460.14,9664.69,3100],["2021-09-29",9460.14,9460.14,9460.14,9460.14,700],["2021-09-30",9460.14,9460.14,9460.14,9460.14,100],["2021-10-01",10099.34,10099.34,8820.94,8974.35,11000],["2021-10-04",8974.35,8974.35,8974.35,8974.35,0],["2021-10-05",8948.78,9102.19,8948.78,9102.19,900],["2021-10-06",9613.55,9613.55,9613.55,9613.55,1300],["2021-10-07",9613.55,9613.55,9613.55,9613.55,0],["2021-10-08",9587.98,9587.98,9587.98,9587.98,500],["2021-10-11",9127.76,9127.76,9127.76,9127.76,1100],["2021-10-12",9153.33,9204.46,9153.33,9204.46,500],["2021-10-13",9204.46,9204.46,9204.46,9204.46,0],["2021-10-14",9204.46,9613.55,9204.46,9613.55,200],["2021-10-15",9613.55,9613.55,9409.01,9409.01,1900],["2021-10-18",9869.23,10022.64,9664.69,9664.69,10500],["2021-10-19",9306.73,9306.73,9306.73,9306.73,400],["2021-10-20",9332.3,9332.3,9332.3,9332.3,1200],["2021-10-21",9204.46,9204.46,9204.46,9204.46,400],["2021-10-22",9204.46,9460.14,9204.46,9460.14,1100],["2021-10-25",9255.6,9255.6,9255.6,9255.6,200],["2021-10-26",9255.6,9255.6,9255.6,9255.6,7600],["2021-10-27",9306.73,9587.98,9306.73,9587.98,1200],["2021-10-28",9562.41,9562.41,9460.14,9460.14,2700],["2021-10-29",9485.71,9511.28,9460.14,9511.28,4500],["2021-11-01",9511.28,9792.52,9511.28,9792.52,4500],["2021-11-02",9766.96,9766.96,9766.96,9766.96,1400],["2021-11-03",9766.96,9766.96,9766.96,9766.96,3500],["2021-11-04",9766.96,10431.72,9766.96,10431.72,8700],["2021-11-05",10227.18,10891.95,10227.18,10227.18,11300],["2021-11-08",10252.75,10943.08,10252.75,10943.08,6000],["2021-11-09",11684.55,11684.55,11684.55,11684.55,5300],["2021-11-10",11684.55,12477.16,11684.55,12477.16,2700],["2021-11-11",12528.3,13346.47,12528.3,13346.47,13500],["2021-11-12",14266.92,14266.92,14266.92,14266.92,2500],["2021-11-15",15264.07,15264.07,15264.07,15264.07,7600],["2021-11-16",16312.35,16312.35,15340.77,16312.35,3600],["2021-11-17",17437.34,17437.34,16312.35,17437.34,4600],["2021-11-18",17437.34,18639.04,17437.34,18613.47,19700],["2021-11-19",19840.73,19840.73,17335.07,17335.07,3600],["2021-11-22",17283.93,17283.93,16874.85,16874.85,700],["2021-11-23",15698.72,15698.72,15698.72,15698.72,1100],["2021-11-24",14624.87,14624.87,14624.87,14624.87,4900],["2021-11-25",13602.15,13602.15,13602.15,13602.15,8400],["2021-11-26",12656.14,12656.14,12656.14,12656.14,9400],["2021-11-29",11786.82,13525.45,11786.82,13525.45,17600],["2021-11-30",13704.42,14318.05,13295.33,13397.61,17000],["2021-12-01",12477.16,12502.73,12477.16,12477.16,4200],["2021-12-02",12451.59,12451.59,11607.85,11633.42,8800],["2021-12-03",11633.42,11633.42,11249.9,11249.9,6100],["2021-12-06",11249.9,11249.9,10738.54,10738.54,2600],["2021-12-07",10534.0,11480.01,10482.86,11480.01,900],["2021-12-08",11480.01,11761.26,11480.01,11761.26,4700],["2021-12-09",11965.8,12579.43,11965.8,12579.43,15500],["2021-12-10",13448.74,13448.74,13065.22,13448.74,10300],["2021-12-13",14318.05,14369.19,13448.74,14369.19,17200],["2021-12-14",14369.19,15289.63,13806.69,15289.63,8800],["2021-12-15",14241.35,14778.27,14241.35,14318.05,7500],["2021-12-16",14318.05,14318.05,13448.74,14164.64,5100],["2021-12-17",14328.08,14328.08,14055.69,14328.08,7400],["2021-12-20",14328.08,14328.08,13401.93,13401.93,5300],["2021-12-21",13401.93,13401.93,13347.45,13347.45,1400],["2021-12-22",12966.1,13619.85,12421.3,13619.85,4000],["2021-12-23",13075.06,13075.06,12693.7,12693.7,800],["2021-12-24",12693.7,13075.06,11822.03,13075.06,7400],["2021-12-27",13075.06,13075.06,12530.26,12802.66,4700],["2021-12-28",11930.99,12802.66,11930.99,12530.26,2300],["2021-12-29",11985.47,11985.47,11985.47,11985.47,200],["2021-12-30",12503.02,12802.66,12503.02,12802.66,4500],["2021-12-31",11985.47,13075.06,11930.99,13075.06,2700],["2022-01-04",13075.06,13075.06,12339.58,13075.06,2000],["2022-01-05",13075.06,13075.06,12312.34,13020.58,2400],["2022-01-06",12448.54,13075.06,12421.3,13075.06,6200],["2022-01-07",13347.45,13347.45,13292.97,13292.97,1500],["2022-01-10",13292.97,13292.97,13075.06,13075.06,5400],["2022-01-11",12339.58,12366.82,12312.34,12366.82,900],["2022-01-12",12421.3,12421.3,12312.34,12312.34,2500],["2022-01-13",12911.62,13020.58,12176.15,12993.34,1700],["2022-01-14",12530.26,12530.26,12366.82,12530.26,1000],["2022-01-17",12257.87,12530.26,11985.47,12530.26,3100],["2022-01-18",13020.58,13020.58,11658.59,11713.07,1700],["2022-01-19",11386.19,11713.07,11386.19,11713.07,1000],["2022-01-20",10950.36,11930.99,10950.36,11930.99,4900],["2022-01-21",12039.95,12039.95,11794.79,11794.79,1000],["2022-01-24",11713.07,11713.07,11440.67,11440.67,3400],["2022-01-25",11440.67,11440.67,11440.67,11440.67,0],["2022-01-26",11168.28,12121.67,10923.12,12094.43,1200],["2022-01-27",11250.0,12176.15,11250.0,12067.19,1900],["2022-01-28",11958.23,11958.23,11958.23,11958.23,4100],["2022-02-07",11930.99,11930.99,11930.99,11930.99,100],["2022-02-08",11440.67,11440.67,11440.67,11440.67,2300],["2022-02-09",12230.63,12230.63,12203.39,12230.63,4800],["2022-02-10",12230.63,13020.58,11713.07,13020.58,4500],["2022-02-11",13020.58,13020.58,13020.58,13020.58,300],["2022-02-14",13020.58,13020.58,12857.14,12857.14,700],["2022-02-15",12039.95,13020.58,11985.47,11985.47,4100],["2022-02-16",12012.71,12012.71,12012.71,12012.71,300],["2022-02-17",12012.71,12829.9,12012.71,12802.66,300],["2022-02-18",13374.69,13374.69,12966.1,12966.1,4000],["2022-02-21",12966.1,12966.1,12067.19,12203.39,4200],["2022-02-22",12203.39,13047.82,12121.67,13047.82,1200],["2022-02-23",13047.82,13075.06,13020.58,13075.06,1900],["2022-02-24",13946.73,13946.73,12421.3,12421.3,3600],["2022-02-25",13129.54,13129.54,11985.47,12421.3,700],["2022-02-28",12421.3,12448.54,12421.3,12448.54,2700],["2022-03-01",12448.54,13075.06,11794.79,12639.22,3400],["2022-03-02",12530.26,12530.26,12530.26,12530.26,300],["2022-03-03",12257.87,13020.58,12257.87,12802.66,1700],["2022-03-04",13075.06,13075.06,12094.43,12857.14,3300],["2022-03-07",12938.86,12938.86,12884.38,12884.38,500],["2022-03-08",12911.62,12911.62,12857.14,12857.14,700],["2022-03-09",11985.47,12720.94,11985.47,12720.94,600],["2022-03-10",12421.3,12938.86,12339.58,12857.14,2700],["2022-03-11",12421.3,12857.14,12366.82,12857.14,2300],["2022-03-14",12421.3,13020.58,12312.34,12966.1,5700],["2022-03-15",12421.3,12966.1,12366.82,12911.62,3600],["2022-03-16",12911.62,12911.62,12530.26,12911.62,1200],["2022-03-17",12475.78,12911.62,12421.3,12911.62,4000],["2022-03-18",12475.78,12911.62,12475.78,12911.62,3300],["2022-03-21",12938.86,13810.53,12938.86,13619.85,6000],["2022-03-22",13647.09,13647.09,13347.45,13401.93,2800],["2022-03-23",13374.69,13619.85,12530.26,13401.93,2200],["2022-03-24",12639.22,13946.73,12639.22,13946.73,3800],["2022-03-25",13619.85,14709.44,13619.85,14164.64,2400],["2022-03-28",14164.64,14164.64,14082.93,14082.93,2100],["2022-03-29",14001.21,14328.08,13102.3,14164.64,5200],["2022-03-30",14614.32,15148.3,14614.32,14726.73,6700],["2022-03-31",15682.28,15682.28,13714.97,15626.08,2900],["2022-04-01",14670.52,14670.52,14558.11,14670.52,3100],["2022-04-04",13658.76,15682.28,13658.76,15626.08,5800],["2022-04-05",14558.11,15457.45,14558.11,15457.45,500],["2022-04-06",14389.48,15176.4,14389.48,14445.69,4000],["2022-04-07",13602.56,15176.4,13602.56,15092.09,5000],["2022-04-08",14052.23,15457.45,14052.23,15288.82,1500],["2022-04-12",14220.85,15260.72,14220.85,15063.99,2000],["2022-04-13",14024.12,14979.67,14024.12,14333.27,2800],["2022-04-14",14305.17,14333.27,13377.72,14192.75,2100],["2022-04-15",13209.09,14586.21,13209.09,14361.38,3500],["2022-04-18",14361.38,14361.38,13518.24,14024.12,2000],["2022-04-19",13490.14,14698.63,13490.14,14024.12,700],["2022-04-20",13068.57,14558.11,13068.57,14080.33,2600],["2022-04-21",13209.09,14445.69,13096.67,14080.33,2000],["2022-04-22",14024.12,14782.94,13490.14,14024.12,1200],["2022-04-25",13068.57,14473.79,13068.57,14417.58,1300],["2022-04-26",13490.14,14277.06,13433.93,14052.23,1300],["2022-04-27",13068.57,13967.91,13068.57,13827.39,1000],["2022-04-28",13096.67,14024.12,13096.67,13883.6,1900],["2022-04-29",13237.2,13883.6,13237.2,13883.6,1300],["2022-05-04",13883.6,14530.0,13377.72,14024.12,1700],["2022-05-05",14052.23,14417.58,13237.2,14052.23,3000],["2022-05-06",13518.24,14248.96,13377.72,14052.23,5400],["2022-05-09",13265.3,14558.11,13265.3,14052.23,900],["2022-05-10",13321.51,14024.12,13237.2,13377.72,4000],["2022-05-11",13996.02,13996.02,13265.3,13743.08,1400],["2022-05-12",13040.47,13911.7,13040.47,13799.29,2200],["2022-05-13",14183.42,14212.97,12883.27,13828.84,4300],["2022-05-16",13001.47,14656.2,13001.47,14331.16,3200],["2022-05-17",14242.52,14242.52,13356.05,13415.15,3000],["2022-05-18",13415.15,14153.87,12558.24,13651.54,5000],["2022-05-19",13710.64,14597.1,12735.53,14478.91,7000],["2022-05-20",14331.16,14360.71,13503.8,14006.13,2700],["2022-05-23",13976.58,13976.58,13060.57,13799.29,1700],["2022-05-24",13385.6,13828.84,13326.51,13681.09,4400],["2022-05-25",12735.53,13651.54,12735.53,13533.35,4700],["2022-05-26",13503.8,13740.19,13001.47,13740.19,1900],["2022-05-27",13740.19,14183.42,13326.51,14183.42,3300],["2022-05-30",13415.15,14981.24,13208.31,13503.8,4300],["2022-05-31",13592.44,14419.81,13060.57,14183.42,3100],["2022-06-01",14183.42,14833.49,13592.44,13947.03,2500],["2022-06-02",13385.6,14478.91,13267.41,14331.16,4400],["2022-06-03",14006.13,14626.65,13444.7,14183.42,3600],["2022-06-06",13592.44,14656.2,13592.44,13681.09,1900],["2022-06-07",13681.09,14626.65,13090.12,14449.36,6200],["2022-06-08",13592.44,14685.75,13474.25,14419.81,5200],["2022-06-09",13592.44,14685.75,13533.35,14360.71,2100],["2022-06-10",13769.74,14449.36,13592.44,13769.74,5200],["2022-06-13",13592.44,14242.52,13178.76,14183.42,6600],["2022-06-14",13621.99,14685.75,13296.96,14478.91,7000],["2022-06-15",13562.9,14478.91,13562.9,14153.87,3500],["2022-06-16",13651.54,14153.87,13592.44,14094.77,7200],["2022-06-17",13592.44,15069.88,13326.51,14272.07,8000],["2022-06-20",13592.44,14390.26,13592.44,14124.32,3600],["2022-06-21",13621.99,14094.77,13474.25,14065.23,5200],["2022-06-22",14065.23,14094.77,13415.15,13887.93,6500],["2022-06-23",13415.15,14774.4,13149.21,14212.97,6100],["2022-06-24",14212.97,14212.97,14212.97,14212.97,0],["2022-06-27",13444.7,13592.44,13415.15,13444.7,2700],["2022-06-28",13444.7,13533.35,13296.96,13296.96,1500],["2022-06-29",13592.44,13592.44,13474.25,13474.25,400],["2022-06-30",13296.96,13296.96,12558.24,13031.02,5700],["2022-07-01",13001.47,13031.02,12144.55,12824.18,4200],["2022-07-04",12853.72,12853.72,12853.72,12853.72,1000],["2022-07-05",13060.57,13060.57,11967.26,12765.08,6100],["2022-07-06",12765.08,12765.08,12765.08,12765.08,0],["2022-07-07",12765.08,12765.08,12735.53,12735.53,7500],["2022-07-08",12765.08,13090.12,12587.79,12587.79,4000],["2022-07-11",12587.79,12587.79,12558.24,12558.24,200],["2022-07-12",12558.24,12558.24,12558.24,12558.24,0],["2022-07-13",12971.92,12971.92,12026.36,12587.79,2200],["2022-07-14",12115.01,12705.98,12085.46,12705.98,1400],["2022-07-15",11937.71,12174.1,11937.71,12174.1,700],["2022-07-18",12174.1,12174.1,12144.55,12144.55,1600],["2022-07-19",12144.55,12233.2,12144.55,12144.55,400],["2022-07-20",12144.55,12144.55,12144.55,12144.55,0],["2022-07-21",12115.01,12115.01,12055.91,12115.01,500],["2022-07-22",12115.01,12380.94,12055.91,12292.3,1500],["2022-07-25",12321.85,12321.85,12292.3,12292.3,2300],["2022-07-26",12292.3,12292.3,12292.3,12292.3,0],["2022-07-27",11583.13,11996.81,11583.13,11996.81,600],["2022-07-28",12026.36,12026.36,12026.36,12026.36,300],["2022-07-29",12292.3,12292.3,12233.2,12233.2,1400],["2022-08-01",12380.94,13001.47,12380.94,12410.49,1400],["2022-08-02",12410.49,12410.49,12410.49,12410.49,0],["2022-08-03",11937.71,11937.71,11849.07,11849.07,400],["2022-08-04",12174.1,12233.2,11849.07,12233.2,1600],["2022-08-05",12233.2,12292.3,11878.61,12292.3,1400],["2022-08-08",12292.3,12292.3,12292.3,12292.3,400],["2022-08-09",12262.75,12292.3,12262.75,12292.3,300],["2022-08-10",12026.36,12026.36,11996.81,11996.81,1200],["2022-08-11",12144.55,12262.75,12144.55,12144.55,1600],["2022-08-12",12174.1,12174.1,12174.1,12174.1,100],["2022-08-15",12174.1,12174.1,12174.1,12174.1,400],["2022-08-16",11937.71,11937.71,11937.71,11937.71,1600],["2022-08-17",11996.81,11996.81,11819.52,11819.52,600],["2022-08-18",12055.91,12174.1,12055.91,12174.1,1000],["2022-08-19",12351.4,12351.4,12351.4,12351.4,2000],["2022-08-22",12321.85,12321.85,12321.85,12321.85,1100],["2022-08-23",11583.13,11760.42,11583.13,11760.42,700],["2022-08-24",11789.97,11789.97,11730.87,11789.97,2200],["2022-08-25",11760.42,12292.3,11760.42,12292.3,1400],["2022-08-26",12203.65,12203.65,12203.65,12203.65,100],["2022-08-29",11701.32,12085.46,11701.32,11996.81,5900],["2022-08-30",12203.65,12203.65,12115.01,12115.01,500],["2022-08-31",12115.01,12115.01,12115.01,12115.01,800],["2022-09-05",12144.55,12410.49,11819.52,12410.49,1200],["2022-09-06",12410.49,13237.86,12410.49,12705.98,2800],["2022-09-07",13133.59,13133.59,11850.77,11850.77,600],["2022-09-08",11820.23,11911.86,11820.23,11850.77,400],["2022-09-09",11850.77,11850.77,11850.77,11850.77,0],["2022-09-12",12186.75,12217.29,12186.75,12217.29,300],["2022-09-13",12217.29,12217.29,12217.29,12217.29,2600],["2022-09-14",11392.62,12217.29,11392.62,12217.29,800],["2022-09-15",12217.29,12217.29,11453.71,12125.66,2700],["2022-09-16",11606.42,11881.31,11514.8,11514.8,1000],["2022-09-19",11514.8,11514.8,11514.8,11514.8,0],["2022-09-20",11636.97,11636.97,11606.42,11606.42,200],["2022-09-21",11545.34,11759.14,11545.34,11759.14,500],["2022-09-22",12217.29,12217.29,11789.68,11789.68,600],["2022-09-23",11545.34,11545.34,11056.65,11056.65,200],["2022-09-26",11056.65,11056.65,11056.65,11056.65,200],["2022-09-27",11056.65,11056.65,11056.65,11056.65,0],["2022-09-28",11178.82,11209.36,11178.82,11209.36,200],["2022-09-29",11209.36,11209.36,11209.36,11209.36,0],["2022-09-30",11209.36,11239.91,11209.36,11239.91,2200],["2022-10-03",11239.91,11239.91,11239.91,11239.91,500],["2022-10-04",12003.49,12003.49,12003.49,12003.49,1300],["2022-10-05",11942.4,11942.4,11270.45,11270.45,1900],["2022-10-06",11270.45,11300.99,11270.45,11300.99,400],["2022-10-07",11300.99,11300.99,11300.99,11300.99,200],["2022-10-10",11300.99,11300.99,11300.99,11300.99,0],["2022-10-11",10690.13,10690.13,10690.13,10690.13,300],["2022-10-12",10720.67,10720.67,10720.67,10720.67,300],["2022-10-13",11392.62,11392.62,11392.62,11392.62,100],["2022-10-14",11392.62,11392.62,11392.62,11392.62,0],["2022-10-17",11667.51,11667.51,11667.51,11667.51,100],["2022-10-18",11667.51,11667.51,11667.51,11667.51,0],["2022-10-19",11667.51,11667.51,11667.51,11667.51,0],["2022-10-20",11667.51,11667.51,11667.51,11667.51,0],["2022-10-21",11667.51,11667.51,11667.51,11667.51,0],["2022-10-24",11667.51,11667.51,11667.51,11667.51,0],["2022-10-25",11667.51,11667.51,11667.51,11667.51,0],["2022-10-26",11667.51,11667.51,11667.51,11667.51,0],["2022-10-27",11606.42,11636.97,11606.42,11636.97,500],["2022-10-28",11636.97,11636.97,11636.97,11636.97,0],["2022-10-31",11636.97,11636.97,11636.97,11636.97,100],["2022-11-01",11850.77,11911.86,11850.77,11881.31,1700],["2022-11-02",11881.31,11881.31,11850.77,11850.77,1700],["2022-11-03",11850.77,11850.77,11850.77,11850.77,0],["2022-11-04",11850.77,11850.77,11850.77,11850.77,0],["2022-11-07",11056.65,11056.65,11026.1,11026.1,400],["2022-11-08",11026.1,11026.1,11026.1,11026.1,0],["2022-11-09",10415.24,10415.24,10415.24,10415.24,100],["2022-11-10",10415.24,10415.24,10415.24,10415.24,0],["2022-11-11",9804.37,9804.37,9804.37,9804.37,100],["2022-11-14",9804.37,9834.92,9804.37,9834.92,15200],["2022-11-15",9834.92,9834.92,9834.92,9834.92,0],["2022-11-16",9162.97,9834.92,9162.97,9834.92,1100],["2022-11-17",10506.87,10506.87,10506.87,10506.87,100],["2022-11-18",11239.91,11239.91,11209.36,11239.91,1500],["2022-11-21",12003.49,12003.49,12003.49,12003.49,200],["2022-11-22",12797.61,12797.61,12797.61,12797.61,100],["2022-11-23",12767.07,12828.15,12767.07,12828.15,600],["2022-11-24",12828.15,12828.15,12828.15,12828.15,200],["2022-11-25",13439.02,13439.02,12217.29,12217.29,900],["2022-11-28",12217.29,12675.44,12217.29,12675.44,3400],["2022-11-29",12675.44,12675.44,12675.44,12675.44,0],["2022-11-30",11789.68,12644.89,11789.68,12644.89,200],["2022-12-01",12644.89,12644.89,12217.29,12217.29,2500],["2022-12-02",11392.62,12828.15,11362.08,12828.15,300],["2022-12-05",12736.52,12736.52,11942.4,11942.4,1900],["2022-12-06",11911.86,12767.07,11911.86,12767.07,200],["2022-12-07",11972.94,12705.98,11881.31,12705.98,1500],["2022-12-08",12705.98,12705.98,12705.98,12705.98,0],["2022-12-09",11820.23,12644.89,11820.23,12644.89,2800],["2022-12-12",12583.81,12644.89,12583.81,12644.89,500],["2022-12-13",12614.35,12614.35,12583.81,12583.81,700],["2022-12-14",12583.81,12583.81,12583.81,12583.81,0],["2022-12-15",11728.6,11759.14,11728.6,11728.6,2500],["2022-12-16",11728.6,11728.6,11728.6,11728.6,0],["2022-12-19",12522.72,12522.72,10995.56,10995.56,900],["2022-12-20",10934.47,10934.47,10934.47,10934.47,300],["2022-12-21",10445.78,10873.39,10170.89,10873.39,600],["2022-12-22",10873.39,10873.39,10873.39,10873.39,0],["2022-12-23",10995.56,10995.56,10231.98,10995.56,300],["2022-12-26",11270.45,11300.99,11239.91,11239.91,1500],["2022-12-27",11972.94,11972.94,11972.94,11972.94,100],["2022-12-28",11148.28,12186.75,11148.28,12186.75,2400],["2022-12-29",12186.75,12186.75,12186.75,12186.75,0],["2022-12-30",12186.75,12186.75,12186.75,12186.75,0],["2023-01-03",12186.75,12186.75,12186.75,12186.75,800],["2023-01-04",12186.75,12186.75,12186.75,12186.75,0],["2023-01-05",11606.42,12186.75,11575.88,12186.75,800],["2023-01-06",11362.08,12156.2,11362.08,12156.2,2400],["2023-01-09",12156.2,12156.2,12156.2,12156.2,0],["2023-01-10",12156.2,12156.2,12156.2,12156.2,0],["2023-01-11",12767.07,12767.07,12736.52,12736.52,500],["2023-01-12",11850.77,11850.77,11850.77,11850.77,200],["2023-01-13",11728.6,11728.6,11728.6,11728.6,100],["2023-01-16",11728.6,11728.6,11728.6,11728.6,0],["2023-01-17",11728.6,11728.6,11728.6,11728.6,0],["2023-01-18",10965.02,10965.02,10965.02,10965.02,100],["2023-01-19",10965.02,10965.02,10506.87,10506.87,200],["2023-01-27",10629.04,11239.91,10598.5,11239.91,500],["2023-01-30",11239.91,11239.91,11239.91,11239.91,100],["2023-01-31",11239.91,11239.91,11239.91,11239.91,0],["2023-02-01",11239.91,11239.91,11239.91,11239.91,0],["2023-02-02",11239.91,11239.91,11239.91,11239.91,0],["2023-02-03",10812.3,11850.77,10812.3,11850.77,200],["2023-02-06",11850.77,11850.77,11850.77,11850.77,0],["2023-02-07",11850.77,11850.77,11850.77,11850.77,0],["2023-02-08",12492.18,12492.18,12492.18,12492.18,200],["2023-02-09",12492.18,12492.18,12492.18,12492.18,0],["2023-02-10",12492.18,12492.18,12492.18,12492.18,0],["2023-02-13",12492.18,12492.18,12492.18,12492.18,0],["2023-02-14",12492.18,12492.18,12492.18,12492.18,0],["2023-02-15",12461.64,12461.64,11636.97,11636.97,200],["2023-02-16",10903.93,10903.93,10842.84,10842.84,300],["2023-02-17",10842.84,10842.84,10842.84,10842.84,0],["2023-02-20",10812.3,10812.3,10812.3,10812.3,100],["2023-02-21",11545.34,11545.34,11362.08,11362.08,400],["2023-02-22",11362.08,11362.08,11362.08,11362.08,0],["2023-02-23",11789.68,11789.68,11789.68,11789.68,100],["2023-02-24",11789.68,11789.68,11789.68,11789.68,0],["2023-02-27",11789.68,11789.68,11789.68,11789.68,0],["2023-02-28",11789.68,11789.68,11789.68,11789.68,0],["2023-03-01",12156.2,12156.2,12156.2,12156.2,500],["2023-03-02",12156.2,12156.2,12156.2,12156.2,700],["2023-03-03",12156.2,12156.2,12156.2,12156.2,0],["2023-03-06",12156.2,12156.2,12156.2,12156.2,0],["2023-03-07",12125.66,12125.66,12125.66,12125.66,100],["2023-03-08",12125.66,12125.66,12125.66,12125.66,0],["2023-03-09",12095.12,12095.12,12095.12,12095.12,100],["2023-03-10",11423.17,11423.17,11423.17,11423.17,800],["2023-03-13",11484.25,11484.25,11484.25,11484.25,100],["2023-03-14",11484.25,11484.25,11484.25,11484.25,0],["2023-03-15",11484.25,11484.25,11484.25,11484.25,0],["2023-03-16",11484.25,11484.25,11484.25,11484.25,0],["2023-03-17",10995.56,12247.83,10995.56,12247.83,2300],["2023-03-20",13072.5,13103.04,11453.71,11453.71,1800],["2023-03-21",11514.8,11514.8,11484.25,11514.8,900],["2023-03-22",11392.62,11392.62,11392.62,11392.62,1900],["2023-03-23",11423.17,11423.17,11423.17,11423.17,300],["2023-03-24",11423.17,11423.17,11423.17,11423.17,500],["2023-03-27",11806.06,11806.06,11806.06,11806.06,300],["2023-03-28",11518.89,11518.89,11518.89,11518.89,100],["2023-03-29",11486.98,11486.98,11486.98,11486.98,300],["2023-03-30",10976.45,11486.98,10912.63,11486.98,300],["2023-03-31",11486.98,11486.98,11486.98,11486.98,200],["2023-04-03",11486.98,11486.98,11486.98,11486.98,0],["2023-04-04",11486.98,11486.98,11486.98,11486.98,0],["2023-04-05",11135.99,12284.69,11135.99,12284.69,400],["2023-04-06",11455.07,11455.07,11455.07,11455.07,400],["2023-04-07",11455.07,11455.07,11455.07,11455.07,0],["2023-04-10",10880.72,11678.43,10721.18,11678.43,1100],["2023-04-11",11678.43,11678.43,11678.43,11678.43,0],["2023-04-12",10976.45,11391.26,10912.63,11391.26,3000],["2023-04-13",11391.26,11391.26,11391.26,11391.26,0],["2023-04-14",11391.26,11391.26,11391.26,11391.26,0],["2023-04-17",11391.26,11391.26,11391.26,11391.26,500],["2023-04-18",11359.35,11359.35,11359.35,11359.35,300],["2023-04-19",11359.35,11359.35,11359.35,11359.35,0],["2023-04-20",11359.35,11359.35,11359.35,11359.35,0],["2023-04-21",11359.35,11359.35,11359.35,11359.35,100],["2023-04-24",11359.35,11359.35,11359.35,11359.35,0],["2023-04-25",11359.35,11359.35,11359.35,11359.35,500],["2023-04-26",11359.35,11359.35,11359.35,11359.35,0],["2023-04-27",11997.51,11997.51,11997.51,11997.51,100],["2023-04-28",11231.72,11231.72,11231.72,11231.72,100],["2023-05-04",11231.72,11231.72,11231.72,11231.72,0],["2023-05-05",10657.37,10689.28,10657.37,10657.37,500],["2023-05-08",10976.45,10976.45,10848.82,10848.82,300],["2023-05-09",10816.91,10912.63,10816.91,10912.63,200],["2023-05-10",10912.63,10912.63,10912.63,10912.63,0],["2023-05-11",10912.63,10912.63,10912.63,10912.63,0],["2023-05-12",10912.63,10912.63,10912.63,10912.63,0],["2023-05-15",10912.63,10912.63,10912.63,10912.63,1000],["2023-05-16",10912.63,10912.63,10912.63,10912.63,0],["2023-05-17",10912.63,10912.63,10912.63,10912.63,0],["2023-05-18",10976.45,10976.45,10976.45,10976.45,300],["2023-05-19",10976.45,10976.45,10976.45,10976.45,0],["2023-05-22",10657.37,10657.37,10210.65,10210.65,17900],["2023-05-23",10051.11,10912.63,9508.67,9508.67,50500],["2023-05-24",9604.39,9604.39,8934.32,9444.85,10100],["2023-05-25",10051.11,10051.11,8806.69,8838.59,8800],["2023-05-26",8870.5,8870.5,8232.34,8870.5,13100],["2023-05-29",8934.32,9189.59,8934.32,9189.59,4900],["2023-05-30",9604.39,9604.39,9221.49,9253.4,5500],["2023-05-31",9253.4,9412.94,9253.4,9412.94,3200],["2023-06-01",9381.04,9476.76,9349.13,9476.76,7200],["2023-06-02",9476.76,9763.93,9476.76,9763.93,1700],["2023-06-05",9763.93,10178.74,9763.93,9827.75,3200],["2023-06-06",9827.75,9827.75,9763.93,9795.84,4800],["2023-06-07",9827.75,9891.57,9381.04,9891.57,4500],["2023-06-08",9891.57,9923.48,9891.57,9923.48,2800],["2023-06-09",9923.48,9923.48,9572.49,9572.49,3500],["2023-06-12",9827.75,10146.83,9827.75,10083.02,6900],["2023-06-13",10083.02,10083.02,9572.49,9763.93,1700],["2023-06-14",9891.57,9891.57,9763.93,9763.93,800],["2023-06-15",9700.12,9700.12,9700.12,9700.12,1500],["2023-06-16",9636.3,9636.3,9444.85,9476.76,6100],["2023-06-19",9349.13,9412.94,9349.13,9412.94,1000],["2023-06-20",9444.85,9668.21,9444.85,9668.21,200],["2023-06-21",9476.76,9572.49,9476.76,9572.49,1100],["2023-06-22",9476.76,9540.58,9476.76,9540.58,200],["2023-06-23",9508.67,10178.74,9508.67,10114.93,3400],["2023-06-26",9987.29,9987.29,9987.29,9987.29,5100],["2023-06-27",9987.29,9987.29,9987.29,9987.29,0],["2023-06-28",9987.29,9987.29,9987.29,9987.29,11900],["2023-06-29",9987.29,9987.29,9987.29,9987.29,0],["2023-06-30",9572.49,9572.49,9572.49,9572.49,1500],["2023-07-03",9636.3,10083.02,9636.3,10083.02,800],["2023-07-04",10083.02,10083.02,9987.29,9987.29,5300],["2023-07-05",9795.84,9955.38,9381.04,9955.38,12500],["2023-07-06",9636.3,9636.3,9636.3,9636.3,100],["2023-07-07",9604.39,9636.3,9604.39,9636.3,600],["2023-07-10",9668.21,9668.21,9668.21,9668.21,2100],["2023-07-11",9668.21,9891.57,9668.21,9891.57,1200],["2023-07-12",9859.66,9891.57,9859.66,9891.57,300],["2023-07-13",9955.38,9955.38,9955.38,9955.38,300],["2023-07-14",10019.2,10019.2,10019.2,10019.2,2300],["2023-07-17",10051.11,10051.11,10019.2,10019.2,500],["2023-07-18",10019.2,10019.2,10019.2,10019.2,0],["2023-07-19",10083.02,10083.02,10019.2,10019.2,3100],["2023-07-20",10019.2,10019.2,10019.2,10019.2,0],["2023-07-21",10019.2,10019.2,9923.48,9923.48,2300],["2023-07-24",9955.38,9955.38,9923.48,9923.48,400],["2023-07-25",9923.48,9923.48,9891.57,9891.57,3800],["2023-07-26",9923.48,10083.02,9891.57,9987.29,4900],["2023-07-27",9987.29,9987.29,9987.29,9987.29,1000],["2023-07-28",9987.29,10529.73,9636.3,9668.21,2500],["2023-07-31",9604.39,9636.3,9604.39,9604.39,400],["2023-08-01",9827.75,10019.2,9604.39,9636.3,3800],["2023-08-02",9572.49,10019.2,9572.49,10019.2,1400],["2023-08-03",9891.57,9955.38,9572.49,9923.48,2000],["2023-08-04",9891.57,9891.57,9700.12,9700.12,7000],["2023-08-07",10146.83,10146.83,9763.93,9763.93,2500],["2023-08-08",9763.93,9763.93,9604.39,9604.39,2500],["2023-08-09",9700.12,9700.12,9668.21,9668.21,200],["2023-08-10",9668.21,9668.21,9668.21,9668.21,0],["2023-08-11",9668.21,9700.12,9668.21,9700.12,600],["2023-08-14",9381.04,9891.57,9381.04,9891.57,3400],["2023-08-15",9891.57,10561.64,9891.57,10561.64,18100],["2023-08-16",10561.64,11295.53,10561.64,11167.9,8700],["2023-08-17",11199.81,11199.81,10529.73,10529.73,8500],["2023-08-18",10083.02,10083.02,9891.57,9891.57,2100],["2023-08-21",9923.48,9923.48,9891.57,9923.48,2200],["2023-08-22",9604.39,9604.39,9540.58,9572.49,3200],["2023-08-23",9572.49,9572.49,9572.49,9572.49,6500],["2023-08-24",9604.39,10242.56,9604.39,10242.56,9900],["2023-08-25",10019.2,10944.54,9604.39,10019.2,3900],["2023-08-28",10019.2,10210.65,10019.2,10210.65,400],["2023-08-29",10465.92,10848.82,10402.1,10402.1,2100],["2023-08-30",11104.08,11104.08,10785.0,10848.82,5300],["2023-08-31",10529.73,10593.55,10529.73,10529.73,2300],["2023-09-05",10529.73,10529.73,10529.73,10529.73,1000],["2023-09-06",10529.73,10529.73,10529.73,10529.73,600],["2023-09-07",10529.73,10529.73,10529.73,10529.73,1700],["2023-09-08",10529.73,10529.73,10465.92,10465.92,600],["2023-09-11",10465.92,10465.92,10465.92,10465.92,2300],["2023-09-12",10593.55,10593.55,10593.55,10593.55,100],["2023-09-13",10593.55,10593.55,10019.2,10019.2,500],["2023-09-14",10019.2,10019.2,10019.2,10019.2,4500],["2023-09-15",9987.29,9987.29,9955.38,9955.38,2100],["2023-09-18",10274.47,10274.47,10146.83,10210.65,2000],["2023-09-19",10210.65,10210.65,10210.65,10210.65,1000],["2023-09-20",10210.65,10593.55,10210.65,10593.55,2300],["2023-09-21",10657.37,10753.09,10657.37,10657.37,8700],["2023-09-22",10657.37,10657.37,10529.73,10529.73,3200],["2023-09-25",10529.73,10529.73,10529.73,10529.73,900],["2023-09-26",10529.73,10529.73,10529.73,10529.73,0],["2023-09-27",10561.64,10593.55,9891.57,10593.55,1300],["2023-09-28",10529.73,10593.55,10210.65,10593.55,2500],["2023-09-29",10657.37,10657.37,10529.73,10529.73,8100],["2023-10-02",10593.55,10593.55,10529.73,10529.73,4200],["2023-10-03",10663.87,10663.87,10060.26,10127.32,2600],["2023-10-04",10127.32,10127.32,10127.32,10127.32,1600],["2023-10-05",10060.26,10060.26,10060.26,10060.26,200],["2023-10-06",10395.6,10395.6,10194.39,10194.39,600],["2023-10-09",10194.39,10194.39,10194.39,10194.39,1600],["2023-10-10",10160.86,10865.08,10160.86,10563.27,5000],["2023-10-11",10395.6,10395.6,10395.6,10395.6,400],["2023-10-12",10194.39,10194.39,10194.39,10194.39,4000],["2023-10-13",10294.99,10294.99,10294.99,10294.99,800],["2023-10-16",10294.99,10630.34,10261.46,10362.06,1900],["2023-10-17",10362.06,10362.06,10362.06,10362.06,0],["2023-10-18",10328.53,10865.08,10328.53,10865.08,800],["2023-10-19",10865.08,10865.08,10865.08,10865.08,0],["2023-10-20",10362.06,10362.06,10362.06,10362.06,400],["2023-10-23",10898.61,11066.28,10395.6,11066.28,10800],["2023-10-24",11066.28,11770.5,11066.28,11099.81,1400],["2023-10-25",11871.1,11871.1,10395.6,10462.67,5900],["2023-10-26",10060.26,10865.08,9791.98,10462.67,5700],["2023-10-27",10127.32,11066.28,10127.32,10932.14,3800],["2023-10-30",10730.94,11166.88,10730.94,11032.75,2100],["2023-10-31",10362.06,10362.06,10362.06,10362.06,300],["2023-11-01",10395.6,10395.6,9825.52,9959.65,1400],["2023-11-02",10060.26,10395.6,10060.26,10395.6,1700],["2023-11-03",10395.6,10395.6,10395.6,10395.6,1600],["2023-11-06",10596.8,10764.47,10596.8,10764.47,1300],["2023-11-07",10395.6,10395.6,10395.6,10395.6,1100],["2023-11-08",10395.6,11099.81,10395.6,11066.28,5300],["2023-11-09",11066.28,11066.28,10730.94,10730.94,3400],["2023-11-10",10395.6,10395.6,10395.6,10395.6,600],["2023-11-13",10395.6,11032.75,10395.6,10395.6,3100],["2023-11-14",10999.21,11032.75,10999.21,11032.75,700],["2023-11-15",10395.6,10730.94,10395.6,10496.2,1000],["2023-11-16",10798.01,11099.81,10798.01,11066.28,5000],["2023-11-17",11032.75,11032.75,10563.27,10563.27,500],["2023-11-20",10563.27,10563.27,10563.27,10563.27,100],["2023-11-21",10160.86,10596.8,10060.26,10261.46,5100],["2023-11-22",10294.99,10697.4,10294.99,10697.4,900],["2023-11-23",10697.4,10730.94,10697.4,10697.4,5400],["2023-11-24",10596.8,10596.8,10596.8,10596.8,500],["2023-11-27",10563.27,10563.27,10563.27,10563.27,600],["2023-11-28",10563.27,10563.27,10429.13,10429.13,1400],["2023-11-29",10429.13,10429.13,10395.6,10395.6,800],["2023-11-30",10160.86,10328.53,10160.86,10328.53,3500],["2023-12-01",10328.53,10328.53,10194.39,10194.39,1200],["2023-12-04",10194.39,10261.46,10194.39,10261.46,1600],["2023-12-05",10730.94,10730.94,10261.46,10395.6,3400],["2023-12-06",10395.6,10395.6,10395.6,10395.6,0],["2023-12-07",10362.06,10362.06,10328.53,10328.53,400],["2023-12-08",10294.99,10294.99,10261.46,10261.46,600],["2023-12-11",10261.46,10261.46,10261.46,10261.46,4000],["2023-12-12",10429.13,10429.13,10429.13,10429.13,300],["2023-12-13",10261.46,10261.46,10261.46,10261.46,100],["2023-12-14",10261.46,10294.99,10261.46,10261.46,4300],["2023-12-15",10496.2,10496.2,10496.2,10496.2,2100],["2023-12-18",10496.2,10496.2,10496.2,10496.2,600],["2023-12-19",10227.93,10227.93,10227.93,10227.93,600],["2023-12-20",10663.87,10663.87,10529.73,10529.73,600],["2023-12-21",10529.73,10529.73,10529.73,10529.73,0],["2023-12-22",10429.13,10529.73,10429.13,10529.73,2600],["2023-12-25",10227.93,10529.73,10227.93,10529.73,2600],["2023-12-26",10563.27,10563.27,10529.73,10529.73,1200],["2023-12-27",10563.27,11233.95,10563.27,11233.95,27100],["2023-12-28",11971.7,12005.24,11066.28,12005.24,7500],["2023-12-29",12843.59,12843.59,12206.44,12742.99,9600],["2024-01-02",12910.66,13614.88,12877.13,13447.21,5900],["2024-01-03",14352.63,14352.63,13849.62,13950.22,1900],["2024-01-04",13950.22,13950.22,12977.73,12977.73,3000],["2024-01-05",12742.99,12742.99,12072.31,12072.31,10000],["2024-01-08",12072.31,12072.31,11233.95,11535.76,18500],["2024-01-09",11535.76,11535.76,11435.16,11435.16,2900],["2024-01-10",11435.16,11435.16,11066.28,11066.28,8900],["2024-01-11",11066.28,11435.16,10798.01,11435.16,6000],["2024-01-12",11435.16,11435.16,11435.16,11435.16,0],["2024-01-15",10910.61,11924.74,10910.61,11889.77,3200],["2024-01-16",11120.43,11260.31,11120.43,11190.37,1000],["2024-01-17",11260.31,11260.31,11260.31,11260.31,300],["2024-01-18",11295.28,11295.28,11295.28,11295.28,100],["2024-01-19",11260.31,11295.28,11260.31,11260.31,900],["2024-01-22",11575.04,11575.04,11575.04,11575.04,100],["2024-01-23",11540.07,11540.07,11365.22,11365.22,900],["2024-01-24",11365.22,11365.22,11190.37,11190.37,1100],["2024-01-25",11085.46,11085.46,11050.49,11085.46,600],["2024-01-26",11085.46,11120.43,10630.85,11120.43,6600],["2024-01-29",11470.13,11470.13,11470.13,11470.13,4100],["2024-01-30",10840.67,11435.16,10840.67,11435.16,900],["2024-01-31",11365.22,11365.22,11365.22,11365.22,1100],["2024-02-01",10945.58,10945.58,10910.61,10910.61,1100],["2024-02-02",10945.58,10945.58,10910.61,10910.61,3900],["2024-02-05",11330.25,11330.25,11085.46,11085.46,200],["2024-02-06",11330.25,11435.16,10840.67,10840.67,1200],["2024-02-07",11295.28,11330.25,10910.61,10910.61,1400],["2024-02-15",10910.61,10910.61,10910.61,10910.61,0],["2024-02-16",10980.55,11505.1,10980.55,11505.1,7300],["2024-02-19",11505.1,11505.1,11505.1,11505.1,100],["2024-02-20",11540.07,11540.07,11400.19,11400.19,1000],["2024-02-21",11295.28,11330.25,11295.28,11295.28,400],["2024-02-22",11155.4,11155.4,11120.43,11120.43,7500],["2024-02-23",11120.43,11610.01,11120.43,11190.37,3000],["2024-02-26",11190.37,11225.34,11190.37,11190.37,1200],["2024-02-27",11225.34,11505.1,11225.34,11260.31,2200],["2024-02-28",11260.31,11260.31,11260.31,11260.31,0],["2024-02-29",11260.31,11260.31,11260.31,11260.31,1400],["2024-03-01",11260.31,11260.31,11225.34,11225.34,1100],["2024-03-04",11225.34,11225.34,11225.34,11225.34,400],["2024-03-05",11225.34,11225.34,11190.37,11190.37,400],["2024-03-06",11225.34,11225.34,11190.37,11190.37,400],["2024-03-07",11225.34,11260.31,11120.43,11260.31,3400],["2024-03-08",11260.31,11260.31,11260.31,11260.31,0],["2024-03-11",11260.31,11260.31,11260.31,11260.31,0],["2024-03-12",11120.43,11120.43,11120.43,11120.43,700],["2024-03-13",11225.34,11260.31,11225.34,11260.31,300],["2024-03-14",11295.28,11295.28,11260.31,11295.28,500],["2024-03-15",11540.07,11575.04,11540.07,11575.04,5100],["2024-03-18",11854.8,11854.8,11400.19,11400.19,2400],["2024-03-19",11400.19,11400.19,11225.34,11400.19,3900],["2024-03-20",11540.07,11714.92,11540.07,11714.92,5200],["2024-03-21",11819.83,11819.83,11575.04,11575.04,4500],["2024-03-22",11749.89,11749.89,11365.22,11644.98,1000],["2024-03-25",11644.98,11644.98,11540.07,11540.07,1400],["2024-03-26",11400.19,11400.19,11400.19,11400.19,1500],["2024-03-27",11400.19,11435.16,11400.19,11435.16,200],["2024-03-28",11435.16,11435.16,11435.16,11435.16,100],["2024-03-29",11610.01,11644.98,11540.07,11644.98,1200],["2024-04-01",11714.92,11749.89,11714.92,11749.89,6600],["2024-04-02",11749.89,11889.77,11749.89,11854.8,6000],["2024-04-03",11854.8,11924.74,11854.8,11924.74,6000],["2024-04-04",11924.74,11924.74,11819.83,11854.8,2700],["2024-04-05",11819.83,11854.8,11749.89,11784.86,2100],["2024-04-08",11784.86,11784.86,11784.86,11784.86,400],["2024-04-09",11784.86,11784.86,11400.19,11400.19,2000],["2024-04-10",11819.83,11819.83,11819.83,11819.83,100],["2024-04-11",11819.83,11819.83,11819.83,11819.83,600],["2024-04-12",11749.89,11784.86,11749.89,11784.86,1000],["2024-04-15",11400.19,11784.86,11400.19,11784.86,1200],["2024-04-16",11749.89,11749.89,11749.89,11749.89,100],["2024-04-17",11749.89,11749.89,11749.89,11749.89,3700],["2024-04-19",11679.95,11679.95,11644.98,11679.95,800],["2024-04-22",11819.83,11854.8,11819.83,11854.8,6400],["2024-04-23",11819.83,11819.83,11470.13,11470.13,600],["2024-04-24",11400.19,11819.83,11400.19,11819.83,2500],["2024-04-25",11819.83,11819.83,11819.83,11819.83,0],["2024-04-26",12589.16,12589.16,12519.22,12519.22,1300],["2024-05-02",12239.46,12239.46,12239.46,12239.46,100],["2024-05-03",12239.46,12589.16,12239.46,12589.16,5000],["2024-05-06",12589.16,13218.62,12589.16,13218.62,200],["2024-05-07",13183.65,13183.65,12938.86,12938.86,3000],["2024-05-08",13288.56,13288.56,12764.01,12764.01,17200],["2024-05-09",12764.01,12798.98,12239.46,12309.4,4500],["2024-05-10",13113.71,13148.68,13113.71,13148.68,4900],["2024-05-13",13987.96,14057.9,13603.29,13603.29,18100],["2024-05-14",13603.29,13638.26,12938.86,13288.56,9400],["2024-05-15",13288.56,13987.96,13218.62,13568.32,16700],["2024-05-16",13607.31,13763.27,13256.4,13529.33,5700],["2024-05-17",13178.43,13646.3,12632.57,13412.36,8800],["2024-05-20",13256.4,13490.34,13256.4,13490.34,4300],["2024-05-21",13646.3,13763.27,12710.55,13607.31,5900],["2024-05-22",13607.31,13607.31,13022.47,13061.46,3500],["2024-05-23",13061.46,13256.4,13061.46,13061.46,1100],["2024-05-24",13100.45,13490.34,12554.6,13490.34,3400],["2024-05-27",13490.34,13490.34,12905.5,12905.5,800],["2024-05-28",12905.5,12983.48,12905.5,12983.48,1300],["2024-05-29",13022.47,13256.4,13022.47,13256.4,3000],["2024-05-30",13100.45,13256.4,13100.45,13100.45,2600],["2024-05-31",13256.4,13295.39,13256.4,13256.4,1900],["2024-06-03",13412.36,13646.3,13256.4,13256.4,1800],["2024-06-04",13295.39,13568.32,13295.39,13568.32,5000],["2024-06-05",13568.32,13568.32,13490.34,13568.32,2500],["2024-06-06",13568.32,13568.32,13451.35,13451.35,1400],["2024-06-07",13607.31,13607.31,13256.4,13295.39,2100],["2024-06-10",13607.31,13646.3,13412.36,13451.35,7700],["2024-06-11",13451.35,13607.31,13334.38,13529.33,1800],["2024-06-12",13490.34,13490.34,13490.34,13490.34,700],["2024-06-13",13568.32,13568.32,13412.36,13412.36,300],["2024-06-14",13607.31,13646.3,13178.43,13256.4,6200],["2024-06-17",13334.38,13373.37,12632.57,13373.37,1000],["2024-06-18",13997.2,13997.2,12905.5,13568.32,1200],["2024-06-19",13022.47,13334.38,13022.47,13178.43,1700],["2024-06-20",13178.43,13412.36,13178.43,13412.36,5600],["2024-06-21",13412.36,13412.36,12983.48,13256.4,2100],["2024-06-24",13295.39,13334.38,13100.45,13256.4,5500],["2024-06-25",13412.36,13412.36,13256.4,13256.4,1900],["2024-06-26",14153.16,14153.16,12905.5,13217.42,1000],["2024-06-27",13178.43,13256.4,13178.43,13256.4,700],["2024-06-28",13256.4,13373.37,13178.43,13256.4,1400],["2024-07-01",13451.35,13451.35,13451.35,13451.35,100],["2024-07-02",13451.35,13451.35,12944.49,13373.37,1300],["2024-07-03",13334.38,13373.37,13022.47,13022.47,1800],["2024-07-04",13217.42,13529.33,13217.42,13529.33,2300],["2024-07-05",13256.4,13412.36,13256.4,13334.38,3700],["2024-07-08",13802.26,13802.26,13607.31,13607.31,600],["2024-07-09",13568.32,13568.32,13412.36,13451.35,600],["2024-07-10",13256.4,13841.25,13256.4,13451.35,11900],["2024-07-11",13841.25,13841.25,13490.34,13568.32,3300],["2024-07-12",13607.31,13607.31,13256.4,13373.37,5300],["2024-07-15",13373.37,13373.37,13295.39,13295.39,4100],["2024-07-16",13373.37,13880.24,13334.38,13880.24,7900],["2024-07-17",13919.23,14192.15,13646.3,13646.3,6800],["2024-07-18",13646.3,13880.24,13646.3,13880.24,5900],["2024-07-19",13880.24,13880.24,13256.4,13256.4,4100],["2024-07-22",14153.16,14153.16,14153.16,14153.16,6400],["2024-07-23",13646.3,13646.3,13568.32,13568.32,600],["2024-07-24",13568.32,13685.29,13568.32,13685.29,2900],["2024-07-25",13529.33,13529.33,13529.33,13529.33,100],["2024-07-26",13607.31,13724.28,13607.31,13724.28,3000],["2024-07-29",13724.28,14036.19,13724.28,14036.19,1000],["2024-07-30",14036.19,14387.1,14036.19,14114.17,2900],["2024-07-31",14231.14,14309.12,14192.15,14309.12,6200],["2024-08-01",14036.19,14309.12,14036.19,14036.19,4900],["2024-08-02",13568.32,13568.32,13568.32,13568.32,100],["2024-08-05",14387.1,14387.1,13256.4,14153.16,800],["2024-08-06",14153.16,14153.16,14153.16,14153.16,100],["2024-08-07",14153.16,14153.16,14153.16,14153.16,100],["2024-08-08",14114.17,14153.16,14114.17,14153.16,1300],["2024-08-09",14036.19,14153.16,14036.19,14153.16,2300],["2024-08-12",14153.16,14153.16,13880.24,13880.24,1700],["2024-08-13",13880.24,13880.24,13802.26,13802.26,800],["2024-08-14",14426.09,14426.09,14114.17,14114.17,300],["2024-08-15",14114.17,14114.17,14114.17,14114.17,0],["2024-08-16",14114.17,14348.11,14114.17,14348.11,10800],["2024-08-19",14231.14,14231.14,14231.14,14231.14,1000],["2024-08-20",13919.23,13919.23,13841.25,13841.25,8100],["2024-08-21",13880.24,13880.24,13880.24,13880.24,300],["2024-08-22",13880.24,13880.24,13880.24,13880.24,1000],["2024-08-23",13880.24,14036.19,13880.24,14036.19,400],["2024-08-26",14036.19,14036.19,14036.19,14036.19,0],["2024-08-27",13880.24,13997.2,13763.27,13763.27,1400],["2024-08-28",13724.28,13997.2,13724.28,13997.2,1200],["2024-08-29",13997.2,13997.2,13997.2,13997.2,0],["2024-08-30",13997.2,13997.2,13997.2,13997.2,100],["2024-09-04",13997.2,14309.12,13997.2,14309.12,1000],["2024-09-05",14270.13,14270.13,13685.29,13763.27,1400],["2024-09-06",13841.25,13841.25,13802.26,13802.26,800],["2024-09-09",13685.29,13685.29,13685.29,13685.29,100],["2024-09-10",13802.26,13880.24,13724.28,13802.26,2600],["2024-09-11",13841.25,13841.25,13841.25,13841.25,700],["2024-09-12",13841.25,14153.16,13841.25,14153.16,1100],["2024-09-13",14153.16,14153.16,14153.16,14153.16,0],["2024-09-16",13880.24,13880.24,13880.24,13880.24,700],["2024-09-17",14231.14,14231.14,14114.17,14114.17,2700],["2024-09-18",14387.1,14387.1,14114.17,14309.12,5500],["2024-09-19",14309.12,14309.12,14309.12,14309.12,0],["2024-09-20",14036.19,14231.14,14036.19,14231.14,1800],["2024-09-23",14231.14,14231.14,14231.14,14231.14,0],["2024-09-24",13724.28,13724.28,13724.28,13724.28,100],["2024-09-25",14270.13,14270.13,14231.14,14231.14,300],["2024-09-26",14231.14,14270.13,14231.14,14231.14,1200],["2024-09-27",14348.11,14348.11,14192.15,14192.15,1600],["2024-09-30",14153.16,14192.15,14153.16,14153.16,1100],["2024-10-01",14426.09,14426.09,14426.09,14426.09,2600],["2024-10-02",14426.09,14426.09,14426.09,14426.09,0],["2024-10-03",14815.98,14815.98,14270.13,14270.13,1900],["2024-10-04",14270.13,14270.13,14270.13,14270.13,1800],["2024-10-07",14192.15,14192.15,14192.15,14192.15,600],["2024-10-08",14192.15,14815.98,14036.19,14815.98,1400],["2024-10-09",14815.98,14815.98,14738.0,14815.98,2000],["2024-10-10",14815.98,14815.98,14815.98,14815.98,0],["2024-10-11",14815.98,14815.98,14815.98,14815.98,0],["2024-10-14",14971.94,14971.94,14971.94,14971.94,900],["2024-10-15",14971.94,15049.92,14971.94,15049.92,600],["2024-10-16",15049.92,15127.9,15010.93,15127.9,1700],["2024-10-17",14192.15,15088.91,14192.15,15088.91,800],["2024-10-18",14192.15,14192.15,14192.15,14192.15,100],["2024-10-21",14621.03,14621.03,14192.15,14231.14,14400],["2024-10-22",14465.08,14465.08,14465.08,14465.08,100],["2024-10-23",14192.15,14192.15,14153.16,14153.16,200],["2024-10-24",14621.03,14621.03,14621.03,14621.03,300],["2024-10-25",14504.07,14504.07,13763.27,13763.27,800],["2024-10-28",13802.26,13841.25,13802.26,13841.25,600],["2024-10-29",14504.07,14504.07,14504.07,14504.07,1800],["2024-10-30",14504.07,14504.07,14504.07,14504.07,400],["2024-10-31",14815.98,14815.98,14075.18,14075.18,700],["2024-11-01",14036.19,14036.19,14036.19,14036.19,1000],["2024-11-04",14036.19,14036.19,14036.19,14036.19,100],["2024-11-05",14036.19,15010.93,14036.19,15010.93,2800],["2024-11-06",15010.93,15595.77,15010.93,15088.91,8000],["2024-11-07",15088.91,15088.91,15088.91,15088.91,100],["2024-11-08",15088.91,15088.91,14426.09,14426.09,1500],["2024-11-11",14660.02,14738.0,14270.13,14426.09,6900],["2024-11-12",14738.0,14738.0,14738.0,14738.0,1000],["2024-11-13",14426.09,14426.09,14426.09,14426.09,700],["2024-11-14",14426.09,14426.09,14426.09,14426.09,0],["2024-11-15",14426.09,14426.09,14426.09,14426.09,0],["2024-11-18",14426.09,14426.09,14426.09,14426.09,0],["2024-11-19",14426.09,14426.09,14426.09,14426.09,200],["2024-11-20",14582.05,14738.0,13646.3,14738.0,10200],["2024-11-21",14738.0,14738.0,14738.0,14738.0,2000],["2024-11-22",14738.0,14738.0,14738.0,14738.0,0],["2024-11-25",14738.0,14738.0,14348.11,14660.02,3500],["2024-11-26",14114.17,14815.98,14114.17,14815.98,1200],["2024-11-27",14815.98,14815.98,14815.98,14815.98,0],["2024-11-28",14815.98,14815.98,14815.98,14815.98,100],["2024-11-29",14776.99,14776.99,14776.99,14776.99,1000],["2024-12-02",14738.0,14738.0,14738.0,14738.0,200],["2024-12-03",14738.0,14738.0,14738.0,14738.0,0],["2024-12-04",14699.01,14699.01,14699.01,14699.01,500],["2024-12-05",14699.01,14699.01,14699.01,14699.01,200],["2024-12-06",15127.9,15595.77,15127.9,15439.81,7000],["2024-12-09",15439.81,15439.81,15439.81,15439.81,0],["2024-12-10",14465.08,15868.7,14387.1,15868.7,13300],["2024-12-11",15751.73,15868.7,15634.76,15868.7,600],["2024-12-12",15283.86,15283.86,15049.92,15049.92,2300],["2024-12-13",14971.94,15049.92,14971.94,15049.92,7500],["2024-12-16",15790.72,16102.63,15790.72,15907.69,8100],["2024-12-17",15595.77,15595.77,15439.81,15517.79,1800],["2024-12-18",15517.79,15517.79,15478.8,15478.8,500],["2024-12-19",15205.88,16063.64,15205.88,15946.68,2300],["2024-12-20",15595.77,15751.73,15595.77,15751.73,2800],["2024-12-23",15751.73,15946.68,14893.96,15205.88,3500],["2024-12-24",15205.88,15205.88,15205.88,15205.88,0],["2024-12-25",16027.82,16027.82,16027.82,16027.82,0],["2024-12-26",15904.52,15904.52,15904.52,15904.52,100],["2024-12-27",15863.43,15863.43,15822.33,15822.33,600],["2024-12-30",15781.23,15863.43,15781.23,15863.43,800],["2024-12-31",15863.43,15863.43,15863.43,15863.43,2600],["2025-01-02",15863.43,15863.43,15863.43,15863.43,0],["2025-01-03",15452.46,15452.46,15452.46,15452.46,1700],["2025-01-06",15452.46,15452.46,15452.46,15452.46,0],["2025-01-07",14877.1,14877.1,14877.1,14877.1,2200],["2025-01-08",15822.33,15822.33,15205.88,15205.88,400],["2025-01-09",15205.88,15205.88,15205.88,15205.88,0],["2025-01-10",15205.88,15205.88,15205.88,15205.88,700],["2025-01-13",15534.65,15534.65,15534.65,15534.65,100],["2025-01-14",15534.65,15534.65,15534.65,15534.65,100],["2025-01-15",15534.65,15534.65,15534.65,15534.65,0],["2025-01-16",15534.65,15534.65,15534.65,15534.65,0],["2025-01-17",15493.55,15616.85,15493.55,15616.85,1600],["2025-01-20",14794.91,14794.91,14794.91,14794.91,100],["2025-01-21",14712.71,15616.85,14712.71,15616.85,1100],["2025-01-22",15616.85,15616.85,15616.85,15616.85,0],["2025-01-23",15616.85,15616.85,15616.85,15616.85,0],["2025-01-24",15616.85,15616.85,15616.85,15616.85,100],["2025-02-03",15616.85,15616.85,15616.85,15616.85,100],["2025-02-04",15616.85,15616.85,15616.85,15616.85,0],["2025-02-05",15616.85,15616.85,15616.85,15616.85,0],["2025-02-06",15616.85,15616.85,14712.71,14712.71,400],["2025-02-07",14918.2,15000.39,14877.1,15000.39,500],["2025-02-10",15041.49,15041.49,14836.0,14877.1,4300],["2025-02-11",14959.29,15616.85,14877.1,14877.1,2900],["2025-02-12",15288.07,15534.65,14877.1,14877.1,5000],["2025-02-13",14836.0,14836.0,14836.0,14836.0,100],["2025-02-14",15041.49,15041.49,14959.29,14959.29,1700],["2025-02-17",14836.0,15041.49,14836.0,15041.49,600],["2025-02-18",15534.65,15534.65,15205.88,15205.88,1000],["2025-02-19",15288.07,15288.07,15205.88,15205.88,3700],["2025-02-20",15411.36,15411.36,15411.36,15411.36,400],["2025-02-21",15123.68,15123.68,15123.68,15123.68,600],["2025-02-24",15616.85,15616.85,15575.75,15616.85,1100],["2025-02-25",15616.85,15863.43,15616.85,15616.85,4300],["2025-02-26",15616.85,15616.85,15616.85,15616.85,2800],["2025-02-27",16356.59,16356.59,15370.26,15370.26,200],["2025-02-28",15616.85,15616.85,15616.85,15616.85,1100],["2025-03-03",16027.82,16027.82,15205.88,16027.82,700],["2025-03-04",16027.82,16027.82,16027.82,16027.82,0],["2025-03-05",15288.07,15452.46,15288.07,15370.26,1200],["2025-03-06",14836.0,16027.82,14836.0,16027.82,700],["2025-03-07",15945.62,16110.01,15945.62,16110.01,2300],["2025-03-10",16110.01,16767.56,16110.01,16438.79,1700],["2025-03-11",17096.34,17096.34,16931.95,17096.34,700],["2025-03-12",17096.34,17096.34,17096.34,17096.34,0],["2025-03-13",17096.34,17096.34,17096.34,17096.34,0],["2025-03-14",15904.52,16973.05,15904.52,16973.05,500],["2025-03-17",16110.01,17096.34,16110.01,17096.34,600],["2025-03-18",17096.34,17260.72,17096.34,17260.72,1900],["2025-03-19",17260.72,17260.72,17260.72,17260.72,0],["2025-03-20",16520.98,17219.63,16110.01,17219.63,1600],["2025-03-21",17178.53,17178.53,17178.53,17178.53,100],["2025-03-24",17055.24,17055.24,16849.75,16849.75,200],["2025-03-25",17137.43,17137.43,16849.75,16849.75,400],["2025-03-26",16438.79,16438.79,16438.79,16438.79,3400],["2025-03-27",16027.82,16027.82,16027.82,16027.82,1300],["2025-03-28",16027.82,16027.82,16027.82,16027.82,100],["2025-03-31",15534.65,16027.82,14918.2,15822.33,3500],["2025-04-01",15822.33,15822.33,15822.33,15822.33,0],["2025-04-02",15822.33,15822.33,15822.33,15822.33,0],["2025-04-03",15611.37,15611.37,14894.09,15189.44,3900],["2025-04-04",15189.44,15189.44,15189.44,15189.44,1500],["2025-04-08",15189.44,15189.44,14767.51,14767.51,500],["2025-04-09",13754.88,13754.88,13754.88,13754.88,100],["2025-04-10",14345.58,14683.12,14345.58,14683.12,600],["2025-04-11",14092.42,14092.42,14092.42,14092.42,100],["2025-04-14",14387.77,14387.77,14387.77,14387.77,700],["2025-04-15",14472.16,14472.16,14472.16,14472.16,1800],["2025-04-16",14514.35,14598.74,14429.97,14429.97,2100],["2025-04-17",14429.97,15400.4,14429.97,15400.4,1000],["2025-04-18",15316.02,15526.98,15316.02,15526.98,9100],["2025-04-21",15526.98,15526.98,15526.98,15526.98,0],["2025-04-22",15611.37,15611.37,14472.16,14556.54,6300],["2025-04-23",14767.51,14767.51,14767.51,14767.51,300],["2025-04-24",14851.89,14851.89,14767.51,14767.51,400],["2025-04-25",14725.32,14725.32,14725.32,14725.32,200],["2025-04-28",14303.39,15189.44,14303.39,15189.44,300],["2025-04-29",15189.44,15189.44,15189.44,15189.44,1200],["2025-05-05",15189.44,15189.44,15189.44,15189.44,0],["2025-05-06",15189.44,15695.75,15189.44,15695.75,1900],["2025-05-07",15189.44,15653.56,15189.44,15653.56,1200],["2025-05-08",15611.37,15611.37,15611.37,15611.37,200],["2025-05-09",14809.7,15189.44,14767.51,15147.24,1600],["2025-05-12",15611.37,15611.37,15611.37,15611.37,600],["2025-05-13",15569.17,15569.17,15020.67,15105.05,900],["2025-05-14",15105.05,15105.05,15105.05,15105.05,0],["2025-05-15",15278.67,15278.67,15191.86,15191.86,3800],["2025-05-16",15018.24,15278.67,14150.13,15278.67,12500],["2025-05-19",14757.81,14757.81,14757.81,14757.81,200],["2025-05-20",14757.81,14757.81,14627.59,14627.59,1200],["2025-05-21",14627.59,15582.51,14497.38,15582.51,700],["2025-05-22",15539.1,15539.1,14931.43,15191.86,5200],["2025-05-23",15278.67,15278.67,15191.86,15191.86,700],["2025-05-26",15278.67,15278.67,15018.24,15018.24,500],["2025-05-27",15018.24,15278.67,14974.84,15278.67,1500],["2025-05-28",15278.67,15278.67,14801.21,14801.21,2100],["2025-05-29",14931.43,14931.43,14888.03,14888.03,500],["2025-05-30",15929.75,15929.75,15408.89,15408.89,400],["2025-06-02",15365.48,15365.48,14671.0,14671.0,16300],["2025-06-03",14757.81,15191.86,14757.81,14757.81,2800],["2025-06-04",15539.1,15539.1,14757.81,14757.81,1200],["2025-06-05",15191.86,15191.86,14757.81,14757.81,3100],["2025-06-06",14757.81,14757.81,14584.19,14757.81,4300],["2025-06-09",15191.86,15191.86,14671.0,14671.0,900],["2025-06-10",14757.81,14888.03,14757.81,14844.62,2500],["2025-06-11",14844.62,14844.62,14844.62,14844.62,0],["2025-06-12",15018.24,15018.24,14671.0,14671.0,400],["2025-06-13",14671.0,14757.81,14671.0,14714.4,1000],["2025-06-16",14714.4,14714.4,14714.4,14714.4,200],["2025-06-17",14714.4,15495.7,14714.4,15495.7,3200],["2025-06-18",15191.86,15191.86,14757.81,14757.81,800],["2025-06-19",14844.62,14844.62,14757.81,14757.81,300],["2025-06-20",14757.81,15191.86,14627.59,15191.86,5200],["2025-06-23",15191.86,15278.67,15061.65,15148.46,5200],["2025-06-24",15148.46,15148.46,14627.59,14627.59,4100],["2025-06-25",14671.0,14671.0,14671.0,14671.0,4500],["2025-06-26",14671.0,15191.86,14671.0,15148.46,700],["2025-06-27",15105.05,15105.05,15018.24,15018.24,2500],["2025-06-30",14974.84,14974.84,14974.84,14974.84,100],["2025-07-01",14801.21,14801.21,14757.81,14757.81,3300],["2025-07-02",14757.81,14931.43,14757.81,14931.43,1200],["2025-07-03",14931.43,14931.43,14931.43,14931.43,1300],["2025-07-04",14757.81,14757.81,14757.81,14757.81,300],["2025-07-07",14931.43,14931.43,14714.4,14931.43,1400],["2025-07-08",15191.86,15191.86,14888.03,14888.03,6200],["2025-07-09",14974.84,15018.24,14801.21,14801.21,3100],["2025-07-10",14801.21,14801.21,14757.81,14801.21,1000],["2025-07-11",14844.62,14974.84,14844.62,14931.43,16700],["2025-07-14",15973.16,15973.16,15452.29,15452.29,3100],["2025-07-15",15452.29,15452.29,14888.03,15061.65,6100],["2025-07-16",15018.24,15061.65,14888.03,14888.03,2700],["2025-07-17",14888.03,15105.05,14888.03,15105.05,5800],["2025-07-18",15105.05,15105.05,14757.81,15105.05,8600],["2025-07-21",15105.05,15105.05,15018.24,15105.05,3000],["2025-07-22",15061.65,15105.05,14671.0,15061.65,3500],["2025-07-23",15148.46,15322.08,15148.46,15148.46,6200],["2025-07-24",15235.27,15235.27,15105.05,15191.86,4200],["2025-07-25",15191.86,15191.86,14757.81,15191.86,14900],["2025-07-28",15191.86,15452.29,15191.86,15235.27,3000],["2025-07-29",16277.0,16277.0,14844.62,15235.27,15500],["2025-07-30",16190.18,16190.18,15191.86,15452.29,2800],["2025-07-31",16103.37,16103.37,15278.67,15365.48,1400],["2025-08-01",16016.56,16016.56,15365.48,15365.48,2800],["2025-08-04",15365.48,15452.29,15365.48,15452.29,5400],["2025-08-05",15625.92,15886.35,15452.29,15886.35,6400],["2025-08-06",15886.35,15973.16,15799.54,15886.35,6300],["2025-08-07",16277.0,16277.0,15278.67,15886.35,2000],["2025-08-08",15625.92,15625.92,15408.89,15625.92,3800],["2025-08-11",16233.59,16233.59,15495.7,15886.35,9600],["2025-08-12",15886.35,16146.78,15886.35,16146.78,11900],["2025-08-13",16146.78,16233.59,15886.35,15886.35,13900],["2025-08-14",16233.59,16233.59,16016.56,16016.56,2200],["2025-08-15",16059.97,17101.7,16059.97,16667.64,9700],["2025-08-18",17362.13,17362.13,16667.64,16667.64,5600],["2025-08-19",17362.13,17362.13,17014.89,17145.1,10600],["2025-08-20",17362.13,17362.13,17101.7,17101.7,10700],["2025-08-21",17101.7,17188.51,15929.75,16059.97,3000],["2025-08-22",15969.23,16059.97,15424.83,15424.83,3300],["2025-08-25",15288.73,15878.5,15288.73,15424.83,2300],["2025-08-26",15606.3,16468.27,15606.3,16468.27,11800],["2025-08-27",16468.27,17511.72,16468.27,16513.64,2500],["2025-08-28",16513.64,16513.64,16513.64,16513.64,3100],["2025-08-29",16513.64,16785.84,16513.64,16513.64,3700],["2025-09-03",16513.64,16513.64,15878.5,16422.91,900],["2025-09-04",16422.91,16422.91,15424.83,16377.54,18600],["2025-09-05",16332.17,16377.54,16286.8,16377.54,4800],["2025-09-08",15515.56,15969.23,15515.56,15969.23,6500],["2025-09-09",15969.23,15969.23,15742.4,15742.4,6000],["2025-09-10",15969.23,16332.17,15969.23,16150.7,10400],["2025-09-11",15697.03,15742.4,15697.03,15742.4,3900],["2025-09-12",15833.13,15833.13,15833.13,15833.13,100],["2025-09-15",15969.23,16241.44,15969.23,16241.44,800],["2025-09-16",16241.44,16241.44,16241.44,16241.44,0],["2025-09-17",16740.48,16785.84,16740.48,16785.84,1900],["2025-09-18",15742.4,16422.91,15742.4,16422.91,700],["2025-09-19",16377.54,16377.54,15923.87,15923.87,300],["2025-09-22",15923.87,15923.87,15923.87,15923.87,100],["2025-09-23",16332.17,16332.17,16332.17,16332.17,400],["2025-09-24",16332.17,16332.17,16332.17,16332.17,400],["2025-09-25",16559.01,16559.01,16513.64,16513.64,1400],["2025-09-26",16513.64,16513.64,16513.64,16513.64,4000],["2025-09-29",16513.64,16695.11,16513.64,16695.11,1400],["2025-09-30",16695.11,16695.11,16695.11,16695.11,2700],["2025-10-01",16876.58,16967.31,16876.58,16967.31,3100],["2025-10-02",16967.31,16967.31,16921.94,16921.94,900],["2025-10-03",16921.94,16921.94,16921.94,16921.94,0],["2025-10-06",16921.94,16921.94,16921.94,16921.94,0],["2025-10-07",16921.94,16921.94,16921.94,16921.94,1200],["2025-10-08",16785.84,16785.84,16785.84,16785.84,1200],["2025-10-09",15923.87,15923.87,15878.5,15878.5,700],["2025-10-10",15969.23,15969.23,15878.5,15878.5,4300],["2025-10-13",15878.5,15878.5,15878.5,15878.5,5500],["2025-10-14",16695.11,16695.11,16604.37,16604.37,700],["2025-10-15",16604.37,16604.37,15878.5,15878.5,1500],["2025-10-16",16649.74,16649.74,16332.17,16649.74,400],["2025-10-17",16649.74,16649.74,15923.87,15923.87,5800],["2025-10-20",15923.87,16559.01,15923.87,16559.01,1300],["2025-10-21",16332.17,16332.17,16286.8,16286.8,600],["2025-10-22",16286.8,16286.8,16286.8,16286.8,200],["2025-10-23",16241.44,16241.44,16241.44,16241.44,200],["2025-10-24",16740.48,16740.48,15107.26,16241.44,6500],["2025-10-27",15515.56,16196.07,15515.56,16196.07,2100],["2025-10-28",16196.07,16196.07,16196.07,16196.07,0],["2025-10-29",16059.97,16059.97,16014.6,16014.6,200],["2025-10-30",15697.03,15923.87,15697.03,15923.87,3200],["2025-10-31",15878.5,15878.5,15606.3,15697.03,1200],["2025-11-03",15697.03,15697.03,15606.3,15606.3,4100],["2025-11-04",15560.93,15697.03,15560.93,15697.03,1000],["2025-11-05",15787.77,15787.77,15742.4,15742.4,600],["2025-11-06",15742.4,15742.4,15742.4,15742.4,0],["2025-11-07",15833.13,15833.13,15651.66,15651.66,200],["2025-11-10",15606.3,15651.66,15606.3,15651.66,1500],["2025-11-11",15969.23,15969.23,15969.23,15969.23,200],["2025-11-12",15878.5,15923.87,15878.5,15923.87,300],["2025-11-13",15969.23,15969.23,15969.23,15969.23,1000],["2025-11-14",15923.87,15923.87,15923.87,15923.87,300],["2025-11-17",15878.5,15878.5,15515.56,15878.5,3100],["2025-11-18",15787.77,15787.77,15787.77,15787.77,100],["2025-11-19",15787.77,15878.5,15787.77,15787.77,6100],["2025-11-20",15787.77,15787.77,15787.77,15787.77,0],["2025-11-21",15787.77,15787.77,15697.03,15697.03,1200],["2025-11-24",16241.44,16241.44,15878.5,15878.5,1900],["2025-11-25",15878.5,15878.5,15878.5,15878.5,80000],["2025-11-26",15878.5,16967.31,15787.77,15787.77,43200],["2025-11-27",15787.77,15787.77,15787.77,15787.77,0],["2025-11-28",15787.77,15833.13,15651.66,15833.13,1100],["2025-12-01",16014.6,16332.17,16014.6,16332.17,900],["2025-12-02",16332.17,16332.17,16332.17,16332.17,0],["2025-12-03",16332.17,16332.17,15651.66,15651.66,2900],["2025-12-04",15651.66,15651.66,15651.66,15651.66,0],["2025-12-05",15651.66,15651.66,15651.66,15651.66,0],["2025-12-08",15651.66,15651.66,15651.66,15651.66,800],["2025-12-09",15651.66,15651.66,15651.66,15651.66,0],["2025-12-10",15606.3,15606.3,15606.3,15606.3,100],["2025-12-11",15606.3,15606.3,15606.3,15606.3,0],["2025-12-12",15651.66,15651.66,15651.66,15651.66,100],["2025-12-15",15606.3,15606.3,15515.56,15515.56,1200],["2025-12-16",15515.56,15515.56,15515.56,15515.56,400],["2025-12-17",15515.56,15515.56,15515.56,15515.56,1500],["2025-12-18",15515.56,15515.56,15515.56,15515.56,0],["2025-12-19",15515.56,15515.56,15515.56,15515.56,0],["2025-12-22",15560.93,15560.93,15560.93,15560.93,1000],["2025-12-23",15560.93,15878.5,15560.93,15878.5,1200],["2025-12-24",15515.56,15515.56,15515.56,15515.56,700],["2025-12-25",15878.5,16559.01,15878.5,16332.17,1200],["2025-12-26",16332.17,16332.17,16105.34,16105.34,3300],["2025-12-29",16105.34,16105.34,16105.34,16105.34,1000],["2025-12-30",15606.3,15606.3,15560.93,15560.93,3000],["2025-12-31",15651.66,15651.66,15651.66,15651.66,1000],["2026-01-05",15651.66,15651.66,15651.66,15651.66,0],["2026-01-06",15651.66,15651.66,15651.66,15651.66,0],["2026-01-07",15697.03,15697.03,15697.03,15697.03,1900],["2026-01-08",15697.03,15697.03,15697.03,15697.03,200],["2026-01-09",15697.03,15697.03,15697.03,15697.03,0],["2026-01-12",16196.07,16468.27,15833.13,15833.13,4100],["2026-01-13",15833.13,15833.13,15833.13,15833.13,0],["2026-01-14",16150.7,16150.7,15878.5,15878.5,700],["2026-01-15",15878.5,15878.5,15787.77,15787.77,1700],["2026-01-16",15742.4,15742.4,15742.4,15742.4,800],["2026-01-19",15742.4,15742.4,15651.66,15651.66,5800],["2026-01-20",15651.66,15651.66,15515.56,15515.56,4700],["2026-01-21",15515.56,15787.77,15515.56,15787.77,1300],["2026-01-22",15787.77,15787.77,15787.77,15787.77,500],["2026-01-23",15787.77,15787.77,15424.83,15560.93,3200],["2026-01-26",15606.3,15606.3,15606.3,15606.3,500],["2026-01-27",15424.83,15424.83,15152.63,15152.63,300],["2026-01-28",15061.89,15152.63,14517.49,15016.52,1900],["2026-01-29",15016.52,15016.52,15016.52,15016.52,0],["2026-01-30",15379.46,15379.46,15379.46,15379.46,1000],["2026-02-02",14608.22,15016.52,14608.22,15016.52,1800],["2026-02-03",15424.83,15424.83,15424.83,15424.83,600],["2026-02-04",15697.03,15697.03,15560.93,15560.93,5800],["2026-02-05",15560.93,15560.93,15560.93,15560.93,0],["2026-02-06",15243.36,15243.36,15152.63,15152.63,400],["2026-02-09",15061.89,15061.89,14880.42,14880.42,4200],["2026-02-10",14971.16,14971.16,14789.69,14789.69,1500],["2026-02-11",14789.69,14789.69,14698.95,14698.95,3200],["2026-02-12",14653.59,14653.59,14653.59,14653.59,100],["2026-02-13",14653.59,14653.59,14653.59,14653.59,0],["2026-02-23",14698.95,14698.95,14517.49,14517.49,1400],["2026-02-24",14562.85,14562.85,14472.12,14472.12,600],["2026-02-25",14517.49,14608.22,14517.49,14608.22,800],["2026-02-26",14608.22,14608.22,14517.49,14517.49,1000],["2026-02-27",14517.49,14517.49,14517.49,14517.49,900],["2026-03-02",14971.16,14971.16,14971.16,14971.16,2000],["2026-03-03",14653.59,14653.59,14653.59,14653.59,500],["2026-03-04",14608.22,14608.22,14426.75,14426.75,1800],["2026-03-05",14154.55,14154.55,14154.55,14154.55,200],["2026-03-06",14154.55,14154.55,14154.55,14154.55,0],["2026-03-09",14245.28,14245.28,13610.14,13700.88,2600],["2026-03-10",14336.02,14336.02,14336.02,14336.02,100],["2026-03-11",14426.75,14426.75,14426.75,14426.75,100],["2026-03-12",15152.63,15152.63,15152.63,15152.63,100],["2026-03-13",14109.18,15152.63,14109.18,15152.63,300],["2026-03-16",15152.63,15152.63,15152.63,15152.63,0],["2026-03-17",15334.09,15334.09,15334.09,15334.09,200],["2026-03-18",15243.36,15243.36,15243.36,15243.36,100],["2026-03-19",15424.83,15424.83,15424.83,15424.83,100],["2026-03-20",15424.83,15424.83,15424.83,15424.83,0],["2026-03-23",15334.09,15334.09,15334.09,15334.09,1200],["2026-03-24",14971.16,14971.16,14971.16,14971.16,3300],["2026-03-25",14971.16,14971.16,14971.16,14971.16,600],["2026-03-26",14971.16,14971.16,14698.95,14698.95,2400],["2026-03-27",14698.95,14698.95,14698.95,14698.95,2600],["2026-03-30",14608.22,14698.95,14608.22,14698.95,700],["2026-03-31",14971.16,14971.16,14880.42,14925.79,700],["2026-04-01",14971.16,14971.16,14971.16,14971.16,1000],["2026-04-02",14971.16,14971.16,14971.16,14971.16,0],["2026-04-03",14517.49,14517.49,14517.49,14517.49,100],["2026-04-06",14517.49,14517.49,14517.49,14517.49,0],["2026-04-07",14517.49,14562.85,14517.49,14562.85,2500],["2026-04-08",14880.42,14880.42,14608.22,14608.22,200],["2026-04-09",14653.59,14653.59,14653.59,14653.59,100],["2026-04-10",13836.98,14608.22,13836.98,14608.22,3000],["2026-04-13",14608.22,14608.22,14608.22,14608.22,0],["2026-04-14",15424.83,15424.83,14517.49,14608.22,2000],["2026-04-15",14608.22,14608.22,14608.22,14608.22,100],["2026-04-16",14608.22,14608.22,14608.22,14608.22,400],["2026-04-17",14336.02,14336.02,14336.02,14336.02,100],["2026-04-20",14336.02,14336.02,14336.02,14336.02,0],["2026-04-21",14336.02,14336.02,14336.02,14336.02,500],["2026-04-22",14245.28,14245.28,14245.28,14245.28,400],["2026-04-23",14245.28,14245.28,14245.28,14245.28,0],["2026-04-24",14245.28,14245.28,14245.28,14245.28,500],["2026-04-28",14245.28,14245.28,14245.28,14245.28,0],["2026-04-29",14336.02,14336.02,14245.28,14245.28,200],["2026-05-04",14245.28,14245.28,14245.28,14245.28,500],["2026-05-05",14245.28,14245.28,14245.28,14245.28,0],["2026-05-06",14245.28,14245.28,14245.28,14245.28,300],["2026-05-07",14517.49,14517.49,14426.75,14426.75,600],["2026-05-08",14426.75,14426.75,14426.75,14426.75,0],["2026-05-11",15379.46,15379.46,15379.46,15379.46,100],["2026-05-12",15152.63,15152.63,15152.63,15152.63,100],["2026-05-13",15152.63,15152.63,15152.63,15152.63,0],["2026-05-14",15152.63,15152.63,15152.63,15152.63,0],["2026-05-15",15152.63,15152.63,15152.63,15152.63,0],["2026-05-18",15152.63,15152.63,15152.63,15152.63,0],["2026-05-19",15016.52,15016.52,15016.52,15016.52,700],["2026-05-20",14971.16,14971.16,14971.16,14971.16,100],["2026-05-21",14971.16,14971.16,14336.02,14336.02,1400],["2026-05-22",14336.02,14336.02,14336.02,14336.02,500],["2026-05-25",14336.02,14336.02,14336.02,14336.02,200],["2026-05-26",14245.28,14336.02,14245.28,14336.02,1000],["2026-05-27",14336.02,14336.02,14245.28,14245.28,700],["2026-05-28",14245.28,14245.28,14245.28,14245.28,1100],["2026-05-29",14245.28,14245.28,14245.28,14245.28,0],["2026-06-01",14245.28,14245.28,14245.28,14245.28,0],["2026-06-02",14150.31,14245.28,14055.35,14055.35,5700],["2026-06-03",14055.35,14055.35,14055.35,14055.35,0],["2026-06-04",14055.35,14055.35,14055.35,14055.35,300],["2026-06-05",14055.35,14055.35,14055.35,14055.35,0],["2026-06-08",14055.35,14055.35,14055.35,14055.35,0],["2026-06-09",14055.35,14055.35,13960.38,14055.35,300],["2026-06-10",14055.35,14055.35,14055.35,14055.35,1000],["2026-06-11",14055.35,14055.35,14055.35,14055.35,0],["2026-06-12",14055.35,14055.35,14055.35,14055.35,1200],["2026-06-15",13770.44,13770.44,13770.44,13770.44,100],["2026-06-16",13770.44,13770.44,13770.44,13770.44,0],["2026-06-17",13770.44,13770.44,13770.44,13770.44,0],["2026-06-18",13960.38,13960.38,13295.6,13295.6,1000],["2026-06-19",13295.6,13295.6,13295.6,13295.6,0],["2026-06-22",13770.44,13770.44,13770.44,13770.44,200],["2026-06-23",13770.44,13770.44,13770.44,13770.44,2000],["2026-06-24",13770.44,13770.44,13770.44,13770.44,0],["2026-06-25",13770.44,13770.44,13770.44,13770.44,400],["2026-06-26",13770.44,13770.44,13770.44,13770.44,0],["2026-06-29",14245.28,14245.28,14245.28,14245.28,700],["2026-06-30",14245.28,14245.28,14245.28,14245.28,100],["2026-07-01",14245.28,14245.28,14245.28,14245.28,0],["2026-07-02",14245.28,14245.28,14245.28,14245.28,0],["2026-07-03",14245.28,14245.28,14245.28,14245.28,200],["2026-07-06",14245.28,14245.28,14245.28,14245.28,0],["2026-07-07",14150.31,14150.31,14150.31,14150.31,200],["2026-07-08",14102.83,14102.83,13770.44,13770.44,200],["2026-07-09",13817.92,13817.92,13770.44,13770.44,200],["2026-07-10",13770.44,13770.44,13770.44,13770.44,0],["2026-07-13",13770.44,13770.44,13770.44,13770.44,100],["2026-07-14",13438.05,14245.28,13343.08,14245.28,400],["2026-07-15",14245.28,14245.28,14245.28,14245.28,0],["2026-07-16",14245.28,14245.28,14245.28,14245.28,0],["2026-07-17",14245.28,14245.28,14245.28,14245.28,0],["2026-07-20",14245.28,14245.28,14245.28,14245.28,0],["2026-07-21",14245.28,14245.28,14245.28,14245.28,0],["2026-07-22",14245.28,14245.28,14245.28,14245.28,100],["2026-07-23",14245.28,14245.28,14245.28,14245.28,0],["2026-07-24",14150.31,14150.31,14150.31,14150.31,100],["2026-07-27",14150.31,14150.31,14150.31,14150.31,100],["2026-07-28",13533.02,13533.02,13533.02,13533.02,100],["2026-07-29",13770.44,14245.28,13770.44,14245.28,500],["2026-07-30",14245.28,14245.28,14245.28,14245.28,0],["2026-07-31",13817.92,13817.92,13817.92,13817.92,300],["2026-08-03",13817.92,13817.92,13817.92,13817.92,0],["2026-08-04",13817.92,13817.92,13817.92,13817.92,0],["2026-08-05",13817.92,13817.92,13817.92,13817.92,0],["2026-08-06",14292.77,14340.25,14292.77,14340.25,200],["2026-08-07",14340.25,14340.25,14340.25,14340.25,100],["2026-08-10",15289.94,15289.94,15194.97,15289.94,500],["2026-08-11",15289.94,15289.94,15289.94,15289.94,2400],["2026-08-12",15289.94,15289.94,15289.94,15289.94,0],["2026-08-13",15289.94,15289.94,15289.94,15289.94,0],["2026-08-14",15289.94,15289.94,15289.94,15289.94,300],["2026-08-17",15384.91,15384.91,15289.94,15289.94,200],["2026-08-18",15289.94,15289.94,15289.94,15289.94,0],["2026-08-19",15194.97,15194.97,15194.97,15194.97,5000],["2026-08-20",14245.28,14245.28,14245.28,14245.28,500],["2026-08-21",14245.28,14245.28,14245.28,14245.28,500],["2026-08-24",15100.0,15100.0,15100.0,15100.0,2000],["2026-08-25",15100.0,15100.0,15100.0,15100.0,2000],["2026-08-26",15100.0,15100.0,15100.0,15100.0,0],["2026-08-27",15800.0,15800.0,15800.0,15800.0,200],["2026-08-28",15800.0,15800.0,15800.0,15800.0,100],["2026-09-03",14700.0,14800.0,14700.0,14800.0,1000],["2026-09-04",14050.0,14050.0,14000.0,14000.0,200],["2026-09-07",14000.0,14000.0,14000.0,14000.0,0],["2026-09-08",14150.0,14150.0,13800.0,13800.0,1300],["2026-09-09",13800.0,13800.0,13800.0,13800.0,0],["2026-09-10",13800.0,13800.0,13800.0,13800.0,0],["2026-09-11",13800.0,13800.0,13800.0,13800.0,600],["2026-09-14",13800.0,13800.0,13800.0,13800.0,0],["2026-09-15",13800.0,13800.0,13800.0,13800.0,0],["2026-09-16",14600.0,14750.0,14600.0,14750.0,4300],["2026-09-17",15750.0,15750.0,13850.0,14000.0,800],["2026-09-18",14000.0,14000.0,14000.0,14000.0,0],["2026-09-21",13350.0,13350.0,13350.0,13350.0,100],["2026-09-22",13400.0,13400.0,13400.0,13400.0,200],["2026-09-23",14000.0,14000.0,14000.0,14000.0,200],["2026-09-24",14500.0,14500.0,14500.0,14500.0,5000],["2026-09-25",14950.0,14950.0,14950.0,14950.0,100],["2026-09-28",14000.0,14000.0,13950.0,13950.0,2400],["2026-09-29",13900.0,13900.0,13000.0,13000.0,4000],["2026-09-30",13000.0,13000.0,13000.0,13000.0,0],["2026-10-01",13800.0,13800.0,13800.0,13800.0,100],["2026-10-02",13800.0,13800.0,13800.0,13800.0,500],["2026-10-05",13800.0,13800.0,13800.0,13800.0,0],["2026-10-06",13800.0,13800.0,13800.0,13800.0,0],["2026-10-07",13500.0,13500.0,13450.0,13450.0,200],["2026-10-08",12800.0,12800.0,12800.0,12800.0,500],["2026-10-09",13000.0,13000.0,13000.0,13000.0,200],["2026-10-12",13000.0,13000.0,13000.0,13000.0,0]]}