{"sym":"NST","index":false,"bars":[["2006-12-29",4731.02,5220.44,4731.02,4943.1,97700],["2007-01-02",4943.1,4943.1,4943.1,4943.1,0],["2007-01-03",4943.1,4943.1,4943.1,4943.1,0],["2007-01-04",4943.1,4943.1,4943.1,4943.1,0],["2007-01-05",5057.3,5138.87,5057.3,5073.61,12000],["2007-01-08",5057.3,5057.3,5057.3,5057.3,3000],["2007-01-09",5057.3,5057.3,5057.3,5057.3,0],["2007-01-10",5220.44,5220.44,5220.44,5220.44,100],["2007-01-11",5040.99,5057.3,5040.99,5040.99,9900],["2007-01-12",5057.3,5057.3,5057.3,5057.3,5000],["2007-01-15",5220.44,5220.44,5057.3,5057.3,4100],["2007-01-16",5057.3,5057.3,5057.3,5057.3,5000],["2007-01-17",5057.3,5057.3,5057.3,5057.3,7500],["2007-01-18",5057.3,5057.3,4731.02,4894.16,2400],["2007-01-19",4894.16,4894.16,4894.16,4894.16,400],["2007-01-22",4894.16,4894.16,4894.16,4894.16,0],["2007-01-23",5057.3,5057.3,4894.16,4894.16,2700],["2007-01-24",4975.73,5057.3,4975.73,5057.3,3000],["2007-01-25",5514.09,5514.09,5057.3,5057.3,1800],["2007-01-26",5171.5,5171.5,5171.5,5171.5,500],["2007-01-29",5677.23,5677.23,5220.44,5383.58,4500],["2007-01-30",5546.72,5791.43,5383.58,5628.29,5900],["2007-01-31",6036.13,6036.13,6036.13,6036.13,2000],["2007-02-01",6117.7,6182.96,6117.7,6182.96,1600],["2007-02-02",6231.9,6525.55,6036.13,6231.9,13700],["2007-02-05",6231.9,6264.53,6199.27,6199.27,5100],["2007-02-06",6199.27,6199.27,6199.27,6199.27,800],["2007-02-07",6166.64,6231.9,6036.13,6182.96,23100],["2007-02-08",6786.57,6786.57,6786.57,6786.57,7900],["2007-02-09",7455.44,7455.44,6998.65,6998.65,16800],["2007-02-12",7879.6,7879.6,7488.07,7504.38,9800],["2007-02-13",7553.32,7585.95,7259.67,7471.75,7300],["2007-02-14",7341.24,7439.13,7259.67,7439.13,4400],["2007-02-15",7341.24,7341.24,7341.24,7341.24,4400],["2007-02-26",7324.93,7830.66,7324.93,7830.66,6100],["2007-02-27",7667.52,8320.08,7667.52,8320.08,20600],["2007-02-28",8809.49,8809.49,8238.51,8483.21,15600],["2007-03-01",9070.51,9510.99,8646.35,9462.05,12800],["2007-03-02",9135.77,9755.7,9135.77,9755.7,7400],["2007-03-05",10506.14,10506.14,10506.14,10506.14,9600],["2007-03-06",11550.22,11550.22,11011.87,11256.57,23600],["2007-03-07",12480.11,12480.11,11175.0,11256.57,12000],["2007-03-08",11419.71,11419.71,11093.43,11256.57,20700],["2007-03-09",11745.99,12072.27,11256.57,11387.08,22200],["2007-03-12",12220.11,12220.11,11501.28,12220.11,7700],["2007-03-13",11321.57,11321.57,11303.6,11321.57,2500],["2007-03-14",10189.42,11321.57,10189.42,11141.87,2900],["2007-03-15",9812.03,9812.03,9812.03,9812.03,2500],["2007-03-16",8841.61,10782.45,8841.61,10782.45,4000],["2007-03-19",10710.57,10710.57,10512.89,10602.74,9500],["2007-03-20",11393.46,11680.99,10782.45,11321.57,16700],["2007-03-21",11411.43,11680.99,10692.6,10692.6,7600],["2007-03-22",10063.62,10782.45,10063.62,10782.45,1900],["2007-03-23",11321.57,11321.57,9614.35,10423.04,1700],["2007-03-26",9704.21,9704.21,9524.5,9524.5,2500],["2007-03-27",8715.81,8715.81,8625.96,8625.96,500],["2007-03-28",7907.13,8751.76,7907.13,8086.84,3400],["2007-03-29",9201.03,9201.03,9201.03,9201.03,1300],["2007-03-30",10117.53,10117.53,9524.5,9524.5,5800],["2007-04-02",10081.59,10423.04,9883.91,9883.91,10700],["2007-04-03",9165.08,9165.08,9165.08,9165.08,100],["2007-04-04",9111.17,9165.08,8985.38,8985.38,3500],["2007-04-05",9111.17,9111.17,9111.17,9111.17,0],["2007-04-06",8877.55,9165.08,8356.4,8356.4,1400],["2007-04-09",8446.25,8446.25,8446.25,8446.25,100],["2007-04-10",8769.73,9039.29,8769.73,8769.73,500],["2007-04-11",8356.4,8356.4,8356.4,8356.4,500],["2007-04-12",8356.4,8985.38,7996.98,8230.6,2600],["2007-04-13",8572.05,8572.05,8572.05,8572.05,0],["2007-04-16",8032.93,8086.84,7961.04,7961.04,900],["2007-04-17",7242.21,7242.21,7242.21,7242.21,600],["2007-04-18",6846.86,7961.04,6649.18,7961.04,1200],["2007-04-19",7188.3,7529.75,7188.3,7529.75,3000],["2007-04-20",7727.42,7727.42,7727.42,7727.42,100],["2007-04-23",7547.72,7547.72,7547.72,7547.72,300],["2007-04-24",7188.3,7188.3,7188.3,7188.3,300],["2007-04-25",7529.75,7547.72,7529.75,7547.72,400],["2007-05-02",7529.75,7529.75,7529.75,7529.75,0],["2007-05-03",7529.75,7529.75,7529.75,7529.75,0],["2007-05-04",7080.48,7547.72,6918.74,6918.74,400],["2007-05-07",7547.72,7547.72,7547.72,7547.72,100],["2007-05-08",6846.86,6846.86,6846.86,6846.86,200],["2007-05-09",6846.86,7008.59,6846.86,6864.83,3200],["2007-05-10",6703.09,6900.77,6649.18,6703.09,600],["2007-05-11",6828.89,7368.01,6828.89,7098.45,800],["2007-05-14",6649.18,6649.18,6649.18,6649.18,1000],["2007-05-15",6649.18,6918.74,6649.18,6685.12,3200],["2007-05-16",6667.15,7188.3,6469.47,6469.47,800],["2007-05-17",6828.89,6828.89,6828.89,6828.89,800],["2007-05-18",6774.97,7098.45,6739.03,6739.03,1000],["2007-05-21",6559.32,6559.32,6559.32,6559.32,400],["2007-05-22",6559.32,6828.89,6559.32,6828.89,1300],["2007-05-23",6739.03,7403.95,6739.03,7403.95,14200],["2007-05-24",6936.71,7278.15,6739.03,6936.71,3100],["2007-05-25",6936.71,7188.3,6828.89,7188.3,1800],["2007-05-28",7188.3,7332.07,7188.3,7188.3,3100],["2007-05-29",7224.24,7368.01,6828.89,6828.89,3500],["2007-05-30",7224.24,7224.24,7224.24,7224.24,0],["2007-05-31",6828.89,6828.89,6828.89,6828.89,400],["2007-06-01",6828.89,7008.59,6828.89,7008.59,600],["2007-06-04",6469.47,6469.47,6469.47,6469.47,300],["2007-06-05",6307.73,6469.47,6110.06,6289.76,3900],["2007-06-06",6307.73,6828.89,6289.76,6649.18,900],["2007-06-07",6739.03,7008.59,6739.03,6828.89,4100],["2007-06-08",6613.24,6828.89,6469.47,6649.18,400],["2007-06-11",6613.24,6613.24,6613.24,6613.24,0],["2007-06-12",6828.89,6828.89,6828.89,6828.89,100],["2007-06-13",6774.97,6828.89,6649.18,6828.89,300],["2007-06-14",6774.97,6774.97,6774.97,6774.97,0],["2007-06-15",6774.97,6774.97,6774.97,6774.97,0],["2007-06-18",6451.5,6469.47,6379.62,6469.47,900],["2007-06-19",6451.5,6451.5,6451.5,6451.5,0],["2007-06-20",6451.5,6451.5,6451.5,6451.5,0],["2007-06-21",6451.5,6451.5,6451.5,6451.5,0],["2007-06-22",6397.59,6397.59,6397.59,6397.59,500],["2007-06-25",6397.59,6397.59,6397.59,6397.59,0],["2007-06-26",6397.59,6397.59,6397.59,6397.59,0],["2007-06-27",6235.85,6289.76,6199.91,6199.91,1700],["2007-06-28",6110.06,6110.06,6110.06,6110.06,500],["2007-06-29",6110.06,6110.06,6110.06,6110.06,0],["2007-07-02",5930.35,5930.35,5930.35,5930.35,500],["2007-07-03",5930.35,5930.35,5930.35,5930.35,0],["2007-07-04",6110.06,6110.06,6110.06,6110.06,100],["2007-07-05",5912.38,5912.38,5912.38,5912.38,200],["2007-07-06",5912.38,5912.38,5912.38,5912.38,0],["2007-07-09",5750.64,5750.64,5750.64,5750.64,200],["2007-07-10",5750.64,5750.64,5750.64,5750.64,800],["2007-07-11",6110.06,6325.7,6110.06,6110.06,400],["2007-07-12",5660.79,5660.79,5660.79,5660.79,300],["2007-07-13",5481.08,5481.08,5481.08,5481.08,1000],["2007-07-16",5211.52,5211.52,5211.52,5211.52,400],["2007-07-17",5049.78,5067.75,5031.81,5067.75,1900],["2007-07-18",5139.64,5139.64,5139.64,5139.64,1000],["2007-07-19",5642.82,5642.82,5642.82,5642.82,100],["2007-07-20",5391.23,5391.23,5391.23,5391.23,200],["2007-07-23",5391.23,5391.23,5391.23,5391.23,0],["2007-07-24",5391.23,5391.23,5391.23,5391.23,200],["2007-07-25",5391.23,5391.23,5391.23,5391.23,1000],["2007-07-26",5211.52,5211.52,5211.52,5211.52,400],["2007-07-27",5211.52,5211.52,5211.52,5211.52,0],["2007-07-30",5031.81,5031.81,5031.81,5031.81,1500],["2007-07-31",4762.25,4762.25,4762.25,4762.25,300],["2007-08-01",4762.25,4762.25,4762.25,4762.25,0],["2007-08-02",4762.25,4762.25,4762.25,4762.25,0],["2007-08-03",4762.25,4762.25,4762.25,4762.25,0],["2007-08-06",4762.25,4762.25,4762.25,4762.25,0],["2007-08-07",4528.63,4528.63,4528.63,4528.63,1000],["2007-08-08",4510.66,4510.66,4312.98,4348.92,3100],["2007-08-09",4474.72,4474.72,4474.72,4474.72,200],["2007-08-10",4312.98,4492.69,4312.98,4492.69,700],["2007-08-13",4366.89,4366.89,4366.89,4366.89,0],["2007-08-14",4402.83,4402.83,4402.83,4402.83,500],["2007-08-15",4492.69,4672.4,4474.72,4672.4,1400],["2007-08-16",4510.66,4510.66,4510.66,4510.66,0],["2007-08-17",4546.6,4672.4,4402.83,4636.45,3000],["2007-08-20",4582.54,4582.54,4492.69,4492.69,4600],["2007-08-21",4546.6,4546.6,4546.6,4546.6,1000],["2007-08-22",4492.69,4492.69,4492.69,4492.69,500],["2007-08-23",4672.4,4672.4,4546.6,4546.6,3500],["2007-08-24",4600.51,4672.4,4600.51,4672.4,1000],["2007-08-27",4672.4,4762.25,4672.4,4672.4,1600],["2007-08-28",4762.25,4762.25,4726.31,4726.31,1000],["2007-08-29",4852.1,4852.1,4762.25,4834.13,3400],["2007-08-30",4762.25,4923.99,4762.25,4923.99,2700],["2007-08-31",4852.1,4852.1,4852.1,4852.1,100],["2007-09-04",4852.1,4852.1,4852.1,4852.1,0],["2007-09-05",4941.96,4941.96,4888.04,4888.04,1800],["2007-09-06",4852.1,4852.1,4852.1,4852.1,1000],["2007-09-07",4852.1,4852.1,4852.1,4852.1,0],["2007-09-10",4672.4,4672.4,4672.4,4672.4,2400],["2007-09-11",4330.95,4330.95,4312.98,4312.98,500],["2007-09-12",4672.4,4672.4,4672.4,4672.4,1200],["2007-09-13",4852.1,5031.81,4690.37,4690.37,2400],["2007-09-14",4816.16,4852.1,4816.16,4852.1,1200],["2007-09-17",4852.1,4852.1,4852.1,4852.1,500],["2007-09-18",4852.1,4852.1,4852.1,4852.1,600],["2007-09-19",4852.1,4888.04,4672.4,4852.1,2400],["2007-09-20",4941.96,5031.81,4941.96,5031.81,2400],["2007-09-21",5121.66,5391.23,5031.81,5391.23,1500],["2007-09-24",5211.52,5265.43,5211.52,5265.43,2200],["2007-09-25",5301.37,5786.58,5283.4,5786.58,3700],["2007-09-26",5750.64,5750.64,5570.93,5570.93,2800],["2007-09-27",5373.25,5373.25,5373.25,5373.25,500],["2007-09-28",5750.64,5750.64,5391.23,5750.64,2300],["2007-10-01",6217.88,6217.88,6199.91,6217.88,2400],["2007-10-02",6828.89,6828.89,6289.76,6289.76,1800],["2007-10-03",6739.03,6739.03,6110.06,6595.27,2500],["2007-10-04",6199.91,6613.24,6199.91,6469.47,4000],["2007-10-05",6649.18,6739.03,6289.76,6289.76,3400],["2007-10-08",6469.47,6469.47,6289.76,6289.76,3100],["2007-10-09",6379.62,6559.32,6253.82,6343.68,7200],["2007-10-10",6469.47,6469.47,6092.09,6433.53,3400],["2007-10-11",6379.62,6379.62,6289.76,6289.76,4000],["2007-10-12",6325.7,6379.62,6110.06,6289.76,6400],["2007-10-15",6289.76,6361.65,5930.35,6361.65,15600],["2007-10-16",6325.7,6774.97,6325.7,6774.97,14400],["2007-10-17",7368.01,7368.01,7368.01,7368.01,15700],["2007-10-18",8104.81,8104.81,7188.3,7979.01,23300],["2007-10-19",8086.84,8715.81,7511.77,7817.28,13800],["2007-10-22",7925.1,8086.84,7691.48,7907.13,11700],["2007-10-23",7996.98,8086.84,7547.72,7727.42,10900],["2007-10-24",7817.28,7907.13,7547.72,7547.72,20100],["2007-10-25",8266.55,8266.55,7727.42,7817.28,13600],["2007-10-26",8086.84,8266.55,7907.13,7996.98,22200],["2007-10-29",8769.73,8769.73,8086.84,8769.73,41700],["2007-10-30",9524.5,9524.5,8805.67,9524.5,52900],["2007-10-31",10063.62,10279.27,9165.08,9524.5,38900],["2007-11-01",9883.91,9883.91,8985.38,9524.5,28600],["2007-11-02",9344.79,9524.5,8805.67,9165.08,30700],["2007-11-05",8805.67,8805.67,8086.84,8230.6,15900],["2007-11-06",8086.84,8176.69,7907.13,7996.98,8400],["2007-11-07",8086.84,8805.67,8086.84,8446.25,13700],["2007-11-08",8446.25,8805.67,8266.55,8266.55,10100],["2007-11-09",7745.39,8086.84,7727.42,8086.84,7700],["2007-11-12",7871.19,7871.19,7188.3,7278.15,7700],["2007-11-13",7547.72,7547.72,6631.21,6631.21,4700],["2007-11-14",6846.86,7565.69,6846.86,7565.69,6200],["2007-11-15",7547.72,7727.42,7314.1,7368.01,5800],["2007-11-16",7188.3,7529.75,7188.3,7278.15,3500],["2007-11-19",7368.01,7368.01,7260.18,7278.15,7200],["2007-11-20",7278.15,7493.8,7188.3,7368.01,3200],["2007-11-21",7278.15,7278.15,7170.33,7224.24,2700],["2007-11-22",7368.01,7529.75,7368.01,7368.01,1900],["2007-11-23",7547.72,7547.72,7278.15,7278.15,1800],["2007-11-26",7242.21,7242.21,7008.59,7008.59,6100],["2007-11-27",7188.3,7188.3,7152.36,7152.36,1400],["2007-11-28",7188.3,7188.3,7188.3,7188.3,800],["2007-11-29",7188.3,7511.77,7188.3,7278.15,7700],["2007-11-30",7296.13,7457.86,7296.13,7457.86,2900],["2007-12-03",7547.72,7727.42,7547.72,7637.57,3000],["2007-12-04",7655.54,7996.98,7637.57,7871.19,8600],["2007-12-05",7745.39,8032.93,7547.72,7763.37,11900],["2007-12-06",7781.34,7907.13,7727.42,7907.13,16500],["2007-12-07",7817.28,8086.84,7817.28,8086.84,11200],["2007-12-10",8176.69,8176.69,7907.13,7996.98,5900],["2007-12-11",7817.28,7907.13,7547.72,7727.42,10400],["2007-12-12",7547.72,7727.42,7547.72,7727.42,5000],["2007-12-13",7637.57,7691.48,7547.72,7691.48,2500],["2007-12-14",7403.95,7691.48,7403.95,7547.72,5400],["2007-12-17",7529.75,7601.63,7529.75,7529.75,1100],["2007-12-18",7457.86,7601.63,7457.86,7457.86,2400],["2007-12-19",7547.72,7691.48,7547.72,7547.72,4400],["2007-12-20",7368.01,7547.72,7368.01,7368.01,1400],["2007-12-21",7403.95,7457.86,7403.95,7457.86,2500],["2007-12-24",7368.01,7996.98,7368.01,7996.98,7000],["2007-12-25",7547.72,7691.48,7547.72,7637.57,5300],["2007-12-26",7368.01,7637.57,7368.01,7547.72,4000],["2007-12-27",7188.3,7368.01,7188.3,7278.15,3400],["2007-12-28",7188.3,7278.15,7188.3,7188.3,3700],["2008-01-02",6828.89,7026.56,6828.89,6918.74,3300],["2008-01-03",6649.18,7655.54,6649.18,7637.57,12800],["2008-01-04",7188.3,7547.72,7188.3,7188.3,4600],["2008-01-07",6962.05,7637.57,6739.03,7098.45,5200],["2008-01-08",6826.06,7546.58,6826.06,7394.89,1400],["2008-01-09",6908.54,7489.7,6731.25,6731.25,1300],["2008-01-10",7205.28,7300.09,7205.28,7300.09,1200],["2008-01-11",7110.47,7205.28,7110.47,7205.28,1100],["2008-01-14",7319.05,7319.05,7319.05,7319.05,100],["2008-01-15",6716.27,7281.13,6598.52,6598.52,600],["2008-01-16",6977.75,7375.93,6977.75,7375.93,9500],["2008-01-17",7584.51,7584.51,7584.51,7584.51,100],["2008-01-18",7170.96,7774.12,7110.47,7110.47,2000],["2008-01-21",6821.13,7394.89,6598.52,6826.06,4800],["2008-01-22",6826.06,6826.06,6314.1,6314.1,3000],["2008-01-23",6826.06,6826.06,5877.99,6257.22,3000],["2008-01-24",6636.44,6636.44,5612.53,5612.53,3800],["2008-01-25",6067.61,6067.61,5157.46,5176.43,3000],["2008-01-28",5688.38,5688.38,4854.08,5631.5,3500],["2008-01-29",5669.42,5877.99,5669.42,5877.99,2000],["2008-01-30",6352.02,6352.02,6352.02,6352.02,1800],["2008-01-31",6636.44,6920.86,6257.22,6446.83,4000],["2008-02-01",6579.56,6731.25,6446.83,6712.29,5200],["2008-02-12",7167.36,7224.24,7110.47,7205.28,20500],["2008-02-13",7205.28,7205.28,6731.25,6731.25,2300],["2008-02-14",6977.75,7110.47,6636.44,6826.06,5500],["2008-02-15",6655.4,6655.4,6655.4,6655.4,800],["2008-02-18",6731.25,6731.25,6181.37,6181.37,900],["2008-02-19",5972.8,6522.68,5877.99,6522.68,4300],["2008-02-20",6750.21,6750.21,5783.19,5802.15,5200],["2008-02-21",5877.99,5877.99,5593.57,5593.57,1700],["2008-02-22",5214.35,5214.35,5100.58,5214.35,3400],["2008-02-25",5669.42,5688.38,5669.42,5688.38,4400],["2008-02-26",5877.99,5877.99,5138.5,5669.42,2000],["2008-02-27",5119.54,5688.38,5119.54,5422.92,3200],["2008-02-28",5972.8,6029.68,5422.92,5422.92,3100],["2008-02-29",5498.77,5498.77,5271.23,5479.81,3300],["2008-03-03",4835.12,4873.05,4816.16,4854.08,1700],["2008-03-04",4854.08,4854.08,4380.05,4380.05,8800],["2008-03-05",3962.9,4645.51,3962.9,3981.87,6500],["2008-03-06",4417.98,4417.98,4417.98,4417.98,100],["2008-03-07",4854.08,4854.08,4854.08,4854.08,1700],["2008-03-10",5328.12,5328.12,5024.74,5024.74,11400],["2008-03-11",4740.32,4910.97,4721.36,4721.36,4200],["2008-03-12",4474.86,5005.77,4474.86,5005.77,5200],["2008-03-13",5195.39,5195.39,4929.93,4929.93,1100],["2008-03-14",4740.32,4740.32,4569.67,4740.32,1500],["2008-03-17",4835.12,4835.12,4247.32,4683.43,2900],["2008-03-18",4361.09,4361.09,4266.28,4266.28,7700],["2008-03-19",4361.09,4361.09,3981.87,4171.48,7300],["2008-03-20",4550.7,4588.63,4171.48,4455.9,37000],["2008-03-21",4550.7,4607.59,4361.09,4607.59,32400],["2008-03-24",4645.51,4740.32,4171.48,4399.01,11700],["2008-03-25",4323.17,4417.98,4057.71,4399.01,9800],["2008-03-26",4152.52,4524.38,4028.56,4421.09,11800],["2008-03-27",4400.43,4400.43,4400.43,4400.43,1100],["2008-03-28",4483.07,4483.07,4483.07,4483.07,3500],["2008-03-31",4565.7,4565.7,4565.7,4565.7,2500],["2008-04-01",4648.34,4648.34,4648.34,4648.34,6400],["2008-04-02",4730.98,4730.98,4730.98,4730.98,200],["2008-04-03",4813.61,4813.61,4813.61,4813.61,600],["2008-04-04",4896.25,4896.25,4896.25,4896.25,4100],["2008-04-07",5040.87,5040.87,5040.87,5040.87,2300],["2008-04-08",5185.48,5185.48,4896.25,5040.87,17900],["2008-04-09",5040.87,5040.87,4958.23,5020.21,1800],["2008-04-10",4854.93,4854.93,4854.93,4854.93,100],["2008-04-11",4710.32,4710.32,4710.32,4710.32,600],["2008-04-16",4586.36,4813.61,4586.36,4586.36,2800],["2008-04-17",4483.07,4730.98,4483.07,4607.02,16200],["2008-04-18",4421.09,4441.75,4421.09,4441.75,4100],["2008-04-21",4297.13,4297.13,4297.13,4297.13,600],["2008-04-22",4173.18,4173.18,4173.18,4173.18,6300],["2008-04-23",4049.22,4049.22,4049.22,4049.22,600],["2008-04-24",3945.92,3945.92,3945.92,3945.92,4800],["2008-04-25",4028.56,4028.56,3842.63,4028.56,9600],["2008-04-28",3780.65,3987.24,3780.65,3780.65,3100],["2008-04-29",3966.58,3966.58,3863.29,3863.29,2500],["2008-05-05",3842.63,3842.63,3801.31,3801.31,2000],["2008-05-06",3718.67,3925.27,3718.67,3718.67,7400],["2008-05-07",3656.69,3656.69,3656.69,3656.69,200],["2008-05-08",3553.4,3553.4,3553.4,3553.4,100],["2008-05-09",3450.1,3450.1,3450.1,3450.1,100],["2008-05-12",3450.1,3450.1,3450.1,3450.1,0],["2008-05-13",3346.81,3346.81,3346.81,3346.81,300],["2008-05-14",3264.17,3264.17,3264.17,3264.17,500],["2008-05-15",3181.53,3181.53,3181.53,3181.53,3300],["2008-05-16",3098.89,3181.53,3098.89,3098.89,2800],["2008-05-19",3036.92,3036.92,3036.92,3036.92,2800],["2008-05-20",2954.28,2954.28,2954.28,2954.28,100],["2008-05-21",2871.64,2871.64,2871.64,2871.64,200],["2008-05-22",2789.0,2789.0,2789.0,2789.0,100],["2008-05-23",2706.37,2706.37,2706.37,2706.37,100],["2008-05-26",2644.39,2644.39,2644.39,2644.39,100],["2008-05-27",2582.41,2582.41,2582.41,2582.41,3200],["2008-05-28",2520.43,2520.43,2520.43,2520.43,4200],["2008-05-29",2458.46,2582.41,2458.46,2582.41,8300],["2008-05-30",2644.39,2644.39,2520.43,2644.39,4800],["2008-06-02",2685.71,2685.71,2685.71,2685.71,4500],["2008-06-03",2727.03,2727.03,2623.73,2623.73,4500],["2008-06-04",2582.41,2582.41,2582.41,2582.41,1100],["2008-06-05",2520.43,2520.43,2520.43,2520.43,2000],["2008-06-06",2458.46,2458.46,2458.46,2458.46,3100],["2008-06-09",2520.43,2520.43,2396.48,2396.48,5300],["2008-06-10",2355.16,2355.16,2355.16,2355.16,1000],["2008-06-11",2293.18,2417.14,2293.18,2417.14,600],["2008-06-12",2375.82,2375.82,2375.82,2375.82,5200],["2008-06-13",2437.8,2437.8,2437.8,2437.8,1100],["2008-06-16",2499.77,2499.77,2499.77,2499.77,100],["2008-06-17",2561.75,2561.75,2561.75,2561.75,1000],["2008-06-18",2623.73,2623.73,2541.09,2541.09,9900],["2008-06-19",2520.43,2520.43,2520.43,2520.43,100],["2008-06-20",2437.8,2437.8,2437.8,2437.8,700],["2008-06-23",2355.16,2520.43,2355.16,2520.43,4000],["2008-06-24",2396.48,2541.09,2396.48,2541.09,3600],["2008-06-25",2520.43,2541.09,2520.43,2541.09,5000],["2008-06-26",2582.41,2582.41,2458.46,2499.77,5300],["2008-06-27",2479.11,2479.11,2396.48,2479.11,1700],["2008-06-30",2417.14,2417.14,2396.48,2396.48,2600],["2008-07-01",2479.11,2479.11,2375.82,2479.11,8200],["2008-07-02",2561.75,2561.75,2561.75,2561.75,10100],["2008-07-03",2623.73,2644.39,2603.07,2603.07,10500],["2008-07-04",2727.03,2727.03,2727.03,2727.03,12300],["2008-07-07",2809.66,2830.32,2623.73,2623.73,16000],["2008-07-08",2603.07,2685.71,2603.07,2685.71,8400],["2008-07-09",2665.05,2665.05,2499.77,2541.09,13800],["2008-07-10",2603.07,2623.73,2582.41,2623.73,6900],["2008-07-11",2623.73,2727.03,2623.73,2727.03,29100],["2008-07-14",2830.32,2830.32,2830.32,2830.32,4800],["2008-07-15",2933.62,2933.62,2933.62,2933.62,2400],["2008-07-16",3036.92,3036.92,2830.32,3036.92,32100],["2008-07-17",3119.55,3119.55,3119.55,3119.55,4500],["2008-07-18",2995.6,3036.92,2995.6,2995.6,4300],["2008-07-21",2892.3,2892.3,2892.3,2892.3,3500],["2008-07-22",2789.0,2789.0,2789.0,2789.0,1500],["2008-07-23",2685.71,2685.71,2685.71,2685.71,1000],["2008-07-24",2582.41,2582.41,2582.41,2582.41,15000],["2008-07-25",2499.77,2685.71,2479.11,2520.43,5800],["2008-07-28",2706.37,2706.37,2603.07,2706.37,2900],["2008-07-29",2768.34,2768.34,2768.34,2768.34,4600],["2008-07-30",2871.64,2871.64,2871.64,2871.64,8800],["2008-07-31",2933.62,2974.94,2830.32,2933.62,12800],["2008-08-01",2789.0,2995.6,2789.0,2995.6,11700],["2008-08-04",3057.57,3057.57,3057.57,3057.57,12400],["2008-08-05",2954.28,2954.28,2954.28,2954.28,8600],["2008-08-06",2850.98,2954.28,2850.98,2892.3,5800],["2008-08-07",2995.6,2995.6,2892.3,2995.6,3100],["2008-08-08",2850.98,2850.98,2850.98,2850.98,5600],["2008-08-11",2954.28,2954.28,2954.28,2954.28,5500],["2008-08-12",3057.57,3057.57,2892.3,3057.57,23000],["2008-08-13",3016.26,3016.26,2995.6,3016.26,4500],["2008-08-14",2995.6,3098.89,2995.6,3098.89,12300],["2008-08-15",3160.87,3160.87,3160.87,3160.87,10500],["2008-08-18",3367.46,3367.46,3346.81,3367.46,17300],["2008-08-19",3512.08,3512.08,3305.49,3491.42,700],["2008-08-20",3305.49,3305.49,3243.51,3243.51,6900],["2008-08-21",3181.53,3512.08,3181.53,3512.08,6800],["2008-08-22",3656.69,3656.69,3202.19,3222.85,2100],["2008-08-25",3615.38,3698.01,3512.08,3698.01,21000],["2008-08-26",3883.95,3883.95,3883.95,3883.95,18600],["2008-08-27",4131.86,4131.86,3925.27,3966.58,8900],["2008-08-28",3759.99,3759.99,3739.33,3739.33,1500],["2008-08-29",3512.08,3945.92,3512.08,3945.92,9500],["2008-09-03",3966.58,3966.58,3945.92,3966.58,12700],["2008-09-04",4235.15,4235.15,3698.01,4090.54,17700],["2008-09-05",3780.65,4235.15,3780.65,4049.22,7900],["2008-09-08",3842.63,4090.54,3821.97,4090.54,21300],["2008-09-09",3718.67,4214.5,3677.35,3945.92,29300],["2008-09-10",4131.86,4131.86,3780.65,3780.65,10900],["2008-09-11",3821.97,3987.24,3718.67,3718.67,10600],["2008-09-12",3574.06,3615.38,3574.06,3574.06,17700],["2008-09-15",3326.15,3574.06,3326.15,3326.15,27500],["2008-09-16",3098.89,3202.19,3098.89,3098.89,13900],["2008-09-17",2954.28,2954.28,2912.96,2912.96,7700],["2008-09-18",2789.0,2789.0,2727.03,2727.03,10500],["2008-09-19",2912.96,2912.96,2912.96,2912.96,3400],["2008-09-22",3098.89,3098.89,3057.57,3057.57,5000],["2008-09-23",3305.49,3305.49,3098.89,3202.19,8800],["2008-09-24",3264.17,3264.17,3036.92,3036.92,9300],["2008-09-25",3078.23,3243.51,3078.23,3243.51,5100],["2008-09-26",3305.49,3305.49,3057.57,3057.57,4600],["2008-09-29",3057.57,3202.19,2995.6,3098.89,5600],["2008-09-30",2933.62,2933.62,2892.3,2892.3,700],["2008-10-01",2892.3,2933.62,2892.3,2933.62,1800],["2008-10-02",3078.23,3098.89,2995.6,3098.89,4700],["2008-10-03",3243.51,3243.51,3078.23,3078.23,300],["2008-10-06",2933.62,3140.21,2933.62,2954.28,3600],["2008-10-07",2747.69,2747.69,2747.69,2747.69,9100],["2008-10-08",2747.69,2747.69,2727.03,2727.03,4800],["2008-10-09",2582.41,2892.3,2561.75,2747.69,1300],["2008-10-10",2499.77,2582.41,2499.77,2582.41,4400],["2008-10-13",2644.39,2727.03,2561.75,2727.03,5600],["2008-10-14",2809.66,2809.66,2809.66,2809.66,1300],["2008-10-15",2995.6,2995.6,2623.73,2974.94,2500],["2008-10-16",2747.69,2809.66,2747.69,2809.66,2200],["2008-10-17",2685.71,2747.69,2685.71,2727.03,2900],["2008-10-20",2706.37,2706.37,2685.71,2685.71,2000],["2008-10-21",2789.0,2789.0,2747.69,2747.69,600],["2008-10-22",2747.69,2747.69,2603.07,2727.03,2000],["2008-10-23",2499.77,2499.77,2479.11,2479.11,2600],["2008-10-24",2479.11,2479.11,2375.82,2375.82,2700],["2008-10-27",2272.52,2272.52,2272.52,2272.52,1100],["2008-10-28",2148.57,2417.14,2127.91,2396.48,3300],["2008-10-29",2479.11,2479.11,2479.11,2479.11,1100],["2008-10-30",2541.09,2582.41,2541.09,2582.41,2800],["2008-10-31",2541.09,2582.41,2541.09,2582.41,400],["2008-11-03",2458.46,2458.46,2437.8,2437.8,1100],["2008-11-04",2582.41,2603.07,2582.41,2603.07,8000],["2008-11-05",2768.34,2768.34,2768.34,2768.34,3300],["2008-11-06",2871.64,2871.64,2768.34,2809.66,900],["2008-11-07",2995.6,2995.6,2644.39,2644.39,3900],["2008-11-10",2665.05,2685.71,2603.07,2603.07,2700],["2008-11-11",2520.43,2561.75,2479.11,2561.75,8600],["2008-11-12",2499.77,2520.43,2499.77,2520.43,1900],["2008-11-13",2582.41,2582.41,2520.43,2561.75,400],["2008-11-14",2727.03,2727.03,2685.71,2727.03,10100],["2008-11-17",2892.3,2892.3,2892.3,2892.3,100],["2008-11-18",2706.37,2706.37,2706.37,2706.37,6100],["2008-11-19",2603.07,2603.07,2582.41,2603.07,2700],["2008-11-20",2582.41,2644.39,2520.43,2644.39,1300],["2008-11-21",2706.37,2706.37,2685.71,2706.37,2600],["2008-11-24",2603.07,2727.03,2603.07,2727.03,2500],["2008-11-25",2685.71,2685.71,2685.71,2685.71,0],["2008-11-26",2499.77,2499.77,2499.77,2499.77,500],["2008-11-27",2499.77,2499.77,2499.77,2499.77,0],["2008-11-28",2665.05,2665.05,2665.05,2665.05,600],["2008-12-01",2665.05,2747.69,2665.05,2747.69,1000],["2008-12-02",2665.05,2665.05,2665.05,2665.05,0],["2008-12-03",2665.05,2665.05,2665.05,2665.05,0],["2008-12-04",2582.41,2582.41,2582.41,2582.41,1600],["2008-12-05",2479.11,2479.11,2479.11,2479.11,600],["2008-12-08",2479.11,2479.11,2479.11,2479.11,500],["2008-12-09",2396.48,2396.48,2375.82,2375.82,1000],["2008-12-10",2293.18,2293.18,2293.18,2293.18,1200],["2008-12-11",2437.8,2437.8,2375.82,2375.82,400],["2008-12-12",2479.11,2479.11,2251.86,2458.46,3000],["2008-12-15",2189.88,2189.88,2189.88,2189.88,400],["2008-12-16",2334.5,2334.5,2334.5,2334.5,1200],["2008-12-17",2334.5,2334.5,2334.5,2334.5,0],["2008-12-18",2458.46,2458.46,2458.46,2458.46,1300],["2008-12-19",2458.46,2458.46,2458.46,2458.46,0],["2008-12-22",2458.46,2458.46,2458.46,2458.46,0],["2008-12-23",2293.18,2293.18,2293.18,2293.18,1000],["2008-12-24",2293.18,2293.18,2293.18,2293.18,0],["2008-12-25",2313.84,2437.8,2313.84,2437.8,300],["2008-12-26",2355.16,2355.16,2355.16,2355.16,0],["2008-12-29",2499.77,2499.77,2499.77,2499.77,1400],["2008-12-30",2603.07,2623.73,2603.07,2623.73,400],["2008-12-31",2623.73,2623.73,2458.46,2458.46,1100],["2009-01-02",2541.09,2541.09,2396.48,2396.48,600],["2009-01-05",2479.11,2520.43,2479.11,2520.43,2600],["2009-01-06",2603.07,2603.07,2603.07,2603.07,300],["2009-01-07",2665.05,2665.05,2665.05,2665.05,100],["2009-01-08",2830.32,2830.32,2830.32,2830.32,100],["2009-01-09",2830.32,2830.32,2830.32,2830.32,0],["2009-01-12",2644.39,2644.39,2644.39,2644.39,200],["2009-01-13",2479.11,2582.41,2479.11,2479.11,3100],["2009-01-14",2479.11,2479.11,2479.11,2479.11,100],["2009-01-15",2479.11,2479.11,2479.11,2479.11,0],["2009-01-16",2396.48,2396.48,2396.48,2396.48,2000],["2009-01-19",2541.09,2541.09,2396.48,2396.48,600],["2009-01-20",2417.14,2582.41,2417.14,2499.77,4800],["2009-01-21",2479.11,2499.77,2479.11,2479.11,1700],["2009-01-22",2561.75,2561.75,2561.75,2561.75,3000],["2009-01-23",2582.41,2582.41,2582.41,2582.41,100],["2009-02-02",2747.69,2747.69,2747.69,2747.69,100],["2009-02-03",2582.41,2582.41,2582.41,2582.41,100],["2009-02-04",2747.69,2747.69,2582.41,2727.03,2400],["2009-02-05",2437.8,2437.8,2437.8,2437.8,500],["2009-02-06",2603.07,2603.07,2603.07,2603.07,400],["2009-02-09",2727.03,2727.03,2727.03,2727.03,100],["2009-02-10",2541.09,2665.05,2541.09,2561.75,700],["2009-02-11",2561.75,2561.75,2561.75,2561.75,600],["2009-02-12",2561.75,2561.75,2561.75,2561.75,0],["2009-02-13",2582.41,2603.07,2582.41,2582.41,1000],["2009-02-16",2582.41,2582.41,2582.41,2582.41,1500],["2009-02-17",2520.43,2520.43,2520.43,2520.43,1000],["2009-02-18",2479.11,2479.11,2479.11,2479.11,1000],["2009-02-19",2479.11,2479.11,2479.11,2479.11,0],["2009-02-20",2623.73,2623.73,2479.11,2479.11,1100],["2009-02-23",2644.39,2644.39,2644.39,2644.39,100],["2009-02-24",2727.03,2727.03,2727.03,2727.03,100],["2009-02-25",2809.66,2809.66,2809.66,2809.66,100],["2009-02-26",2809.66,2809.66,2623.73,2623.73,1600],["2009-02-27",2582.41,2582.41,2582.41,2582.41,1000],["2009-03-02",2499.77,2499.77,2499.77,2499.77,100],["2009-03-03",2479.11,2520.43,2479.11,2499.77,2600],["2009-03-04",2499.77,2499.77,2499.77,2499.77,0],["2009-03-05",2582.41,2623.73,2582.41,2623.73,1500],["2009-03-06",2644.39,2685.71,2603.07,2603.07,4200],["2009-03-09",2665.05,2665.05,2665.05,2665.05,200],["2009-03-10",2685.71,2685.71,2685.71,2685.71,5500],["2009-03-11",2706.37,2706.37,2706.37,2706.37,2000],["2009-03-12",2623.73,2665.05,2603.07,2623.73,4000],["2009-03-13",2665.05,2665.05,2665.05,2665.05,600],["2009-03-16",2644.39,2665.05,2644.39,2665.05,3300],["2009-03-17",2665.05,2789.0,2665.05,2768.34,9800],["2009-03-18",2933.62,2933.62,2933.62,2933.62,300],["2009-03-19",3119.55,3119.55,2995.6,3036.92,54600],["2009-03-20",3140.21,3264.17,2995.6,3181.53,14600],["2009-03-23",3036.92,3098.89,2974.94,2974.94,11200],["2009-03-24",3222.85,3222.85,3098.89,3160.87,17000],["2009-03-25",3160.87,3184.29,3114.04,3114.04,4900],["2009-03-26",3160.87,3160.87,3043.8,3114.04,6900],["2009-03-27",3090.63,3090.63,3090.63,3090.63,0],["2009-03-30",2879.91,2879.91,2879.91,2879.91,4100],["2009-03-31",2809.66,2809.66,2739.42,2739.42,1000],["2009-04-01",2645.77,2903.32,2622.35,2716.01,9300],["2009-04-02",2716.01,2833.08,2716.01,2809.66,4900],["2009-04-03",2809.66,2973.56,2809.66,2973.56,10000],["2009-04-07",3043.8,3114.04,2996.97,3114.04,10100],["2009-04-08",3207.7,3207.7,2926.73,2926.73,4500],["2009-04-09",2856.49,2856.49,2786.25,2833.08,3200],["2009-04-10",2973.56,2996.97,2973.56,2996.97,18900],["2009-04-13",3137.46,3184.29,3137.46,3184.29,13700],["2009-04-14",3090.63,3184.29,3090.63,3184.29,3800],["2009-04-15",3184.29,3277.94,3067.22,3277.94,12700],["2009-04-16",3160.87,3277.94,3090.63,3277.94,12000],["2009-04-17",3090.63,3090.63,2996.97,2996.97,4200],["2009-04-20",2856.49,2856.49,2856.49,2856.49,2100],["2009-04-21",2669.18,2669.18,2669.18,2669.18,100],["2009-04-22",2833.08,2833.08,2716.01,2833.08,2200],["2009-04-23",2739.42,2739.42,2739.42,2739.42,0],["2009-04-24",2926.73,2926.73,2926.73,2926.73,2100],["2009-04-27",3043.8,3090.63,3043.8,3043.8,1600],["2009-04-28",3043.8,3043.8,3043.8,3043.8,300],["2009-04-29",2879.91,2903.32,2856.49,2903.32,700],["2009-05-04",3090.63,3090.63,2950.15,3090.63,5200],["2009-05-05",3277.94,3277.94,3043.8,3160.87,6600],["2009-05-06",3020.39,3020.39,3020.39,3020.39,2400],["2009-05-07",3020.39,3020.39,3020.39,3020.39,1100],["2009-05-08",2926.73,2926.73,2926.73,2926.73,1100],["2009-05-11",2926.73,3090.63,2926.73,3090.63,5800],["2009-05-12",2950.15,3137.46,2950.15,3137.46,9100],["2009-05-13",3301.35,3301.35,3160.87,3301.35,41800],["2009-05-14",3277.94,3301.35,3137.46,3277.94,15400],["2009-05-15",3184.29,3418.42,3184.29,3418.42,18400],["2009-05-18",3605.73,3629.15,3512.08,3512.08,1300],["2009-05-19",3746.22,3816.46,3652.56,3652.56,700],["2009-05-20",3746.22,3746.22,3675.98,3699.39,26900],["2009-05-21",3699.39,3793.05,3699.39,3793.05,900],["2009-05-22",3512.08,3512.08,3465.25,3512.08,23300],["2009-05-25",3488.67,3722.8,3488.67,3722.8,15200],["2009-05-26",3629.15,3746.22,3629.15,3629.15,2600],["2009-05-27",3699.39,3956.94,3699.39,3956.94,32100],["2009-05-28",4003.77,4027.18,3746.22,3746.22,46200],["2009-05-29",3956.94,3956.94,3956.94,3956.94,100],["2009-06-01",4214.5,4214.5,3980.36,3980.36,1500],["2009-06-02",4261.32,4261.32,3886.7,3933.53,7800],["2009-06-03",4191.08,4191.08,3699.39,3722.8,33000],["2009-06-04",3980.36,4003.77,3933.53,4003.77,17900],["2009-06-05",4097.43,4261.32,4097.43,4261.32,14100],["2009-06-08",4331.56,4542.29,4331.56,4542.29,16200],["2009-06-09",4799.84,4799.84,4448.63,4448.63,6000],["2009-06-10",4518.88,4518.88,4237.91,4237.91,36700],["2009-06-11",4237.91,4518.88,4237.91,4448.63,28200],["2009-06-12",4565.7,4635.94,4425.22,4425.22,4200],["2009-06-15",4214.5,4214.5,4214.5,4214.5,6800],["2009-06-16",3933.53,4097.43,3933.53,3933.53,7200],["2009-06-17",3933.53,4191.08,3933.53,3933.53,16000],["2009-06-18",4354.98,4354.98,4144.25,4167.67,10700],["2009-06-19",4214.5,4448.63,4050.6,4401.81,2100],["2009-06-22",3980.36,3980.36,3956.94,3956.94,7900],["2009-06-23",3910.11,4214.5,3722.8,3722.8,3400],["2009-06-24",4003.77,4003.77,3980.36,3980.36,11600],["2009-06-25",4003.77,4003.77,4003.77,4003.77,0],["2009-06-26",4003.77,4003.77,3746.22,3769.63,2500],["2009-06-29",3746.22,3956.94,3746.22,3956.94,300],["2009-06-30",3816.46,3816.46,3558.91,3558.91,2400],["2009-07-01",3605.73,3746.22,3605.73,3746.22,1600],["2009-07-02",3816.46,3816.46,3816.46,3816.46,2300],["2009-07-03",3956.94,4027.18,3746.22,3746.22,2500],["2009-07-06",4074.01,4074.01,3675.98,4027.18,1300],["2009-07-07",4191.08,4191.08,4027.18,4027.18,1500],["2009-07-08",4120.84,4120.84,4120.84,4120.84,0],["2009-07-09",4308.15,4308.15,3839.87,3839.87,4000],["2009-07-10",4097.43,4120.84,3746.22,3746.22,11100],["2009-07-13",3956.94,3956.94,3652.56,3652.56,4800],["2009-07-14",3746.22,3746.22,3746.22,3746.22,0],["2009-07-15",4003.77,4003.77,3746.22,3746.22,2800],["2009-07-16",4027.18,4027.18,3746.22,3746.22,4000],["2009-07-17",4027.18,4027.18,3746.22,3746.22,2200],["2009-07-20",3769.63,4027.18,3769.63,3769.63,700],["2009-07-21",3956.94,3956.94,3956.94,3956.94,200],["2009-07-22",4191.08,4191.08,4191.08,4191.08,200],["2009-07-23",4425.22,4425.22,3910.11,4191.08,18200],["2009-07-24",4144.25,4167.67,3980.36,4144.25,14500],["2009-07-27",4214.5,4214.5,4214.5,4214.5,100],["2009-07-28",4097.43,4097.43,3980.36,3980.36,2900],["2009-07-29",4027.18,4027.18,3793.05,3793.05,14000],["2009-07-30",3675.98,3746.22,3675.98,3746.22,9800],["2009-07-31",3746.22,3746.22,3746.22,3746.22,2000],["2009-08-03",3933.53,3933.53,3746.22,3746.22,200],["2009-08-04",3746.22,3746.22,3746.22,3746.22,2100],["2009-08-05",3746.22,3793.05,3746.22,3793.05,2700],["2009-08-06",3746.22,3746.22,3746.22,3746.22,1100],["2009-08-07",3746.22,3746.22,3675.98,3675.98,900],["2009-08-10",3675.98,3746.22,3675.98,3746.22,4600],["2009-08-11",3746.22,3839.87,3722.8,3839.87,6700],["2009-08-12",3793.05,3863.29,3793.05,3863.29,2000],["2009-08-13",3863.29,3956.94,3839.87,3839.87,3000],["2009-08-14",3863.29,3863.29,3863.29,3863.29,600],["2009-08-17",3910.11,3910.11,3910.11,3910.11,100],["2009-08-18",3863.29,3863.29,3863.29,3863.29,200],["2009-08-19",3863.29,3863.29,3863.29,3863.29,4300],["2009-08-20",3746.22,3746.22,3746.22,3746.22,1800],["2009-08-21",3746.22,3933.53,3746.22,3933.53,3500],["2009-08-24",3980.36,3980.36,3863.29,3980.36,2600],["2009-08-25",4144.25,4144.25,3933.53,3956.94,15300],["2009-08-26",4237.91,4237.91,4237.91,4237.91,24900],["2009-08-27",4495.46,4518.88,4495.46,4518.88,40700],["2009-08-28",4518.88,4823.26,4448.63,4635.94,52600],["2009-08-31",4776.43,4846.67,4565.7,4589.12,27600],["2009-09-01",4659.36,4659.36,4401.81,4612.53,14800],["2009-09-03",4331.56,4542.29,4237.91,4378.39,14100],["2009-09-04",4354.98,4354.98,4214.5,4331.56,8200],["2009-09-07",4308.15,4589.12,4261.32,4589.12,23000],["2009-09-08",4542.29,4542.29,4261.32,4401.81,14100],["2009-09-09",4612.53,4659.36,4612.53,4659.36,27200],["2009-09-10",4963.74,4963.74,4893.5,4963.74,49300],["2009-09-11",5151.05,5268.12,5151.05,5244.71,45400],["2009-09-14",5385.19,5549.09,5197.88,5549.09,42300],["2009-09-15",5736.4,5736.4,5736.4,5736.4,13400],["2009-09-16",6134.43,6134.43,6134.43,6134.43,44900],["2009-09-17",6555.88,6555.88,6087.6,6134.43,19000],["2009-09-18",6321.74,6321.74,5876.88,6111.02,43600],["2009-09-21",6087.6,6087.6,5970.53,5993.95,51400],["2009-09-22",5947.12,6204.67,5853.47,6064.19,27200],["2009-09-23",6204.67,6204.67,5853.47,5876.88,15400],["2009-09-24",5806.64,5853.47,5783.22,5783.22,5200],["2009-09-25",5970.53,6204.67,5619.33,5853.47,9100],["2009-09-28",5853.47,6017.36,5736.4,6017.36,8500],["2009-09-29",6040.78,6040.78,5736.4,5759.81,2600],["2009-09-30",5853.47,5970.53,5853.47,5876.88,12600],["2009-10-01",5970.53,5970.53,5970.53,5970.53,1000],["2009-10-02",5947.12,5947.12,5572.5,5783.22,8500],["2009-10-05",5853.47,5853.47,5525.67,5830.05,3100],["2009-10-06",5736.4,5806.64,5619.33,5806.64,8900],["2009-10-07",5806.64,5806.64,5549.09,5689.57,17600],["2009-10-08",5642.74,5806.64,5642.74,5806.64,7000],["2009-10-09",6087.6,6134.43,6087.6,6134.43,49400],["2009-10-12",6532.47,6555.88,6321.74,6485.64,10400],["2009-10-13",6555.88,6555.88,6087.6,6087.6,21100],["2009-10-14",6321.74,6532.47,5970.53,6532.47,27400],["2009-10-15",6555.88,6883.68,6555.88,6883.68,61200],["2009-10-16",7188.06,7188.06,6790.02,7188.06,28800],["2009-10-19",7562.68,7609.51,7492.44,7609.51,49100],["2009-10-20",8101.2,8101.2,8077.78,8077.78,31700],["2009-10-21",7960.71,8663.13,7539.26,7539.26,30800],["2009-10-22",7539.26,7843.64,7281.71,7492.44,31800],["2009-10-23",7960.71,7960.71,7047.57,7258.3,64500],["2009-10-26",7211.47,7211.47,6977.33,6977.33,10500],["2009-10-27",6555.88,6579.3,6532.47,6555.88,35100],["2009-10-28",6672.95,6672.95,6087.6,6181.26,21300],["2009-10-29",5806.64,6415.4,5712.98,6111.02,23200],["2009-10-30",6157.85,6181.26,6157.85,6181.26,10500],["2009-11-02",6087.6,6087.6,5759.81,6064.19,7000],["2009-11-03",5923.71,5923.71,5502.26,5525.67,11300],["2009-11-04",5525.67,5830.05,5268.12,5502.26,15500],["2009-11-05",5830.05,5876.88,5619.33,5876.88,14200],["2009-11-06",6181.26,6181.26,5619.33,5619.33,13200],["2009-11-09",5502.26,6181.26,5408.6,6040.78,15100],["2009-11-10",5619.33,5619.33,5385.19,5385.19,12000],["2009-11-11",5619.33,5619.33,5619.33,5619.33,400],["2009-11-12",5806.64,5993.95,5806.64,5853.47,1000],["2009-11-13",5853.47,5853.47,5502.26,5853.47,3200],["2009-11-16",5853.47,5853.47,5853.47,5853.47,100],["2009-11-17",6134.43,6134.43,5502.26,6064.19,3300],["2009-11-18",6204.67,6228.09,5947.12,5947.12,1500],["2009-11-19",5853.47,5970.53,5736.4,5759.81,7800],["2009-11-20",5525.67,5549.09,5502.26,5502.26,6100],["2009-11-23",5806.64,5806.64,5151.05,5338.36,20800],["2009-11-24",5057.39,5057.39,5010.57,5010.57,2200],["2009-11-25",5314.95,5385.19,4682.77,4682.77,3400],["2009-11-26",4682.77,4682.77,4682.77,4682.77,1400],["2009-11-27",5010.57,5010.57,4354.98,4753.01,10100],["2009-11-30",5080.81,5104.22,4495.46,5010.57,5900],["2009-12-01",5104.22,5244.71,4916.91,4916.91,10000],["2009-12-02",5151.05,5268.12,4823.26,5244.71,4200],["2009-12-03",5033.98,5033.98,4729.6,4729.6,9900],["2009-12-04",5033.98,5033.98,4916.91,4916.91,6100],["2009-12-07",5221.29,5221.29,5033.98,5127.64,3100],["2009-12-08",4916.91,4916.91,4729.6,4729.6,6400],["2009-12-09",4870.08,4870.08,4472.05,4472.05,2600],["2009-12-10",4682.77,4916.91,4331.56,4331.56,4000],["2009-12-11",4753.01,4753.01,4191.08,4191.08,4600],["2009-12-14",4144.25,4659.36,4144.25,4214.5,7800],["2009-12-15",4565.7,4565.7,4565.7,4565.7,300],["2009-12-16",4776.43,4776.43,4401.81,4401.81,1600],["2009-12-17",4331.56,4331.56,4331.56,4331.56,1200],["2009-12-18",4518.88,4518.88,4401.81,4448.63,2900],["2009-12-21",4589.12,4729.6,4518.88,4729.6,12300],["2009-12-22",4682.77,4682.77,4612.53,4682.77,600],["2009-12-23",4354.98,4589.12,4354.98,4589.12,600],["2009-12-24",4682.77,4682.77,4635.94,4635.94,1200],["2009-12-25",4799.84,4799.84,4354.98,4635.94,19200],["2009-12-28",4518.88,4518.88,4448.63,4448.63,5900],["2009-12-29",4542.29,4542.29,4331.56,4331.56,2900],["2009-12-30",4448.63,4448.63,4331.56,4448.63,2400],["2009-12-31",4495.46,4589.12,4448.63,4448.63,11600],["2010-01-04",4823.26,4823.26,4635.94,4823.26,7300],["2010-01-05",5151.05,5151.05,4940.32,4940.32,3600],["2010-01-06",5478.84,5502.26,4799.84,5174.46,4700],["2010-01-07",5057.39,5057.39,4823.26,4823.26,2300],["2010-01-08",4893.5,4893.5,4682.77,4682.77,5600],["2010-01-11",4565.7,4565.7,4495.46,4495.46,9600],["2010-01-12",4776.43,4776.43,4448.63,4472.05,18900],["2010-01-13",4565.7,4565.7,4331.56,4565.7,20100],["2010-01-14",4682.77,4706.19,4518.88,4682.77,8100],["2010-01-15",4401.81,4401.81,4401.81,4401.81,2000],["2010-01-18",4589.12,4589.12,4261.32,4261.32,2100],["2010-01-19",4565.7,4589.12,4261.32,4565.7,1100],["2010-01-20",4565.7,4565.7,4565.7,4565.7,100],["2010-01-21",4261.32,4261.32,4261.32,4261.32,2000],["2010-01-22",4378.39,4378.39,4378.39,4378.39,500],["2010-01-25",4495.46,4495.46,4495.46,4495.46,100],["2010-01-26",4729.6,4729.6,4729.6,4729.6,100],["2010-01-27",4682.77,4916.91,4682.77,4916.91,5100],["2010-01-28",4916.91,4916.91,4916.91,4916.91,0],["2010-01-29",4916.91,4916.91,4916.91,4916.91,0],["2010-02-01",4916.91,4916.91,4916.91,4916.91,0],["2010-02-02",4589.12,4589.12,4589.12,4589.12,100],["2010-02-03",4284.74,4284.74,4284.74,4284.74,2600],["2010-02-04",4214.5,4565.7,4214.5,4565.7,300],["2010-02-05",4425.22,4425.22,4425.22,4425.22,0],["2010-02-08",4120.84,4237.91,4120.84,4237.91,2100],["2010-02-09",4448.63,4448.63,4448.63,4448.63,100],["2010-02-10",4214.5,4214.5,4167.67,4167.67,400],["2010-02-11",4425.22,4425.22,4331.56,4331.56,1100],["2010-02-12",4565.7,4565.7,4331.56,4331.56,1100],["2010-02-22",4401.81,4425.22,4354.98,4354.98,3900],["2010-02-23",4401.81,4401.81,4214.5,4214.5,5100],["2010-02-24",4542.29,4542.29,4237.91,4261.32,4100],["2010-02-25",4448.63,4495.46,4425.22,4448.63,1200],["2010-02-26",4659.36,4682.77,4472.05,4682.77,4700],["2010-03-01",4753.01,4753.01,4308.15,4495.46,6500],["2010-03-02",4635.94,4635.94,4354.98,4354.98,2700],["2010-03-03",4565.7,4612.53,4565.7,4612.53,1100],["2010-03-04",4612.53,4612.53,4472.05,4472.05,2500],["2010-03-05",4378.39,4518.88,4354.98,4518.88,600],["2010-03-08",4448.63,4706.19,4448.63,4682.77,10000],["2010-03-09",4682.77,4682.77,4495.46,4589.12,2500],["2010-03-10",4448.63,4823.26,4401.81,4823.26,13700],["2010-03-11",4916.91,4916.91,4916.91,4916.91,11300],["2010-03-12",4706.19,5104.22,4682.77,5033.98,7000],["2010-03-15",5151.05,5151.05,4893.5,4916.91,5100],["2010-03-16",5338.36,5338.36,4682.77,4682.77,17900],["2010-03-17",4776.43,4776.43,4542.29,4542.29,7400],["2010-03-18",4916.91,4916.91,4635.94,4916.91,2300],["2010-03-19",4706.19,4706.19,4635.94,4635.94,5000],["2010-03-22",4682.77,4963.74,4682.77,4940.32,4000],["2010-03-23",4916.91,4916.91,4682.77,4916.91,5400],["2010-03-24",4682.77,4870.08,4682.77,4870.08,4800],["2010-03-25",5010.57,5080.81,4987.15,4987.15,1900],["2010-03-26",4870.08,4870.08,4870.08,4870.08,400],["2010-03-29",4870.08,4870.08,4870.08,4870.08,0],["2010-03-30",5151.05,5151.05,5151.05,5151.05,100],["2010-03-31",4799.84,4799.84,4799.84,4799.84,3400],["2010-04-01",4565.7,4565.7,4565.7,4565.7,1900],["2010-04-02",4565.7,4565.7,4565.7,4565.7,600],["2010-04-05",4589.12,4589.12,4542.29,4565.7,2400],["2010-04-06",4682.77,4682.77,4635.94,4682.77,4800],["2010-04-07",4635.94,4635.94,4635.94,4635.94,1900],["2010-04-08",4682.77,4916.91,4635.94,4659.36,7500],["2010-04-09",4682.77,4846.67,4682.77,4729.6,30100],["2010-04-12",4987.15,5080.81,4916.91,5033.98,37500],["2010-04-13",5033.98,5033.98,4846.67,4846.67,18700],["2010-04-14",4846.67,4893.5,4823.26,4846.67,3300],["2010-04-15",4987.15,4987.15,4870.08,4940.32,23400],["2010-04-16",5010.57,5197.88,4893.5,5197.88,28600],["2010-04-19",5244.71,5338.36,5244.71,5338.36,22700],["2010-04-20",5689.57,5689.57,5642.74,5689.57,41800],["2010-04-21",6087.6,6087.6,6087.6,6087.6,81900],["2010-04-22",6509.05,6509.05,6087.6,6321.74,104200],["2010-04-26",6766.61,6766.61,6017.36,6017.36,7800],["2010-04-27",5689.57,6321.74,5689.57,5689.57,60800],["2010-04-28",6126.83,6126.83,6126.83,6126.83,6000],["2010-04-29",6547.3,6547.3,6307.03,6547.3,66700],["2010-05-04",6907.7,6907.7,6457.2,6457.2,29800],["2010-05-05",6186.9,6607.37,6186.9,6337.07,52600],["2010-05-06",6457.2,6817.6,6457.2,6817.6,130900],["2010-05-07",6907.7,7057.87,6697.47,6847.64,34800],["2010-05-10",6847.64,6847.64,6367.1,6727.5,14500],["2010-05-11",6126.83,7027.84,6126.83,6577.33,23600],["2010-05-12",6787.57,6787.57,6307.03,6307.03,38500],["2010-05-13",6156.87,6307.03,6066.76,6216.93,23100],["2010-05-14",6307.03,6577.33,6307.03,6577.33,12700],["2010-05-17",6847.64,6847.64,6517.27,6607.37,42300],["2010-05-18",7056.84,7089.51,6370.76,6370.76,12900],["2010-05-19",6370.76,6370.76,6207.41,6207.41,6000],["2010-05-20",6240.08,6240.08,5815.36,6240.08,4600],["2010-05-21",5521.33,5521.33,5521.33,5521.33,4800],["2010-05-24",5161.95,5554.0,5161.95,5194.62,10400],["2010-05-25",5488.66,5521.33,5390.64,5488.66,12800],["2010-05-26",5717.35,5782.69,5717.35,5782.69,24200],["2010-05-27",5782.69,6109.4,5782.69,5880.7,7000],["2010-05-28",6370.76,6370.76,6044.06,6076.73,22900],["2010-05-31",6370.76,6370.76,6370.76,6370.76,600],["2010-06-01",6370.76,6370.76,6370.76,6370.76,0],["2010-06-02",6664.8,6664.8,5946.04,6044.06,3700],["2010-06-03",6730.14,6730.14,5880.7,5880.7,15500],["2010-06-04",6403.43,6436.1,5652.01,5652.01,50200],["2010-06-07",6044.06,6076.73,5292.63,5325.3,24900],["2010-06-08",5750.02,5750.02,5194.62,5554.0,2400],["2010-06-09",5946.04,5946.04,5554.0,5554.0,3500],["2010-06-10",5978.72,5978.72,5423.32,5423.32,2200],["2010-06-11",5554.0,5554.0,5325.3,5325.3,7500],["2010-06-14",5390.64,5619.34,5390.64,5488.66,23100],["2010-06-15",5390.64,5423.32,5357.97,5390.64,4600],["2010-06-16",5390.64,5423.32,5227.29,5390.64,9000],["2010-06-17",5619.34,5619.34,5619.34,5619.34,100],["2010-06-18",6011.39,6011.39,5488.66,5488.66,4000],["2010-06-21",5880.7,5880.7,5521.33,5521.33,6400],["2010-06-22",5586.67,5586.67,5521.33,5521.33,5900],["2010-06-23",5227.29,5619.34,5227.29,5357.97,9600],["2010-06-24",5521.33,5717.35,5521.33,5717.35,21200],["2010-06-25",5750.02,5750.02,5554.0,5652.01,6600],["2010-06-28",5880.7,5880.7,5782.69,5782.69,3100],["2010-06-29",5423.32,5652.01,5423.32,5652.01,2900],["2010-06-30",5390.64,5455.99,5390.64,5455.99,10500],["2010-07-01",5684.68,5684.68,5325.3,5325.3,4300],["2010-07-02",5423.32,5652.01,5390.64,5390.64,10800],["2010-07-05",5717.35,5717.35,5455.99,5455.99,2100],["2010-07-06",5292.63,5521.33,5292.63,5292.63,3800],["2010-07-07",5554.0,5586.67,5357.97,5357.97,2400],["2010-07-08",5521.33,5521.33,5357.97,5357.97,3100],["2010-07-09",5357.97,5488.66,5357.97,5357.97,3100],["2010-07-12",5227.29,5554.0,5194.62,5554.0,700],["2010-07-13",5652.01,5652.01,5423.32,5554.0,6100],["2010-07-14",5880.7,5880.7,5521.33,5684.68,12200],["2010-07-15",5684.68,5684.68,5554.0,5554.0,11200],["2010-07-16",5652.01,5717.35,5652.01,5717.35,24600],["2010-07-19",5750.02,6076.73,5750.02,6076.73,62400],["2010-07-20",6403.43,6403.43,6011.39,6044.06,20600],["2010-07-21",6076.73,6338.09,6076.73,6305.42,3500],["2010-07-22",6207.41,6207.41,5848.03,5880.7,12400],["2010-07-23",6207.41,6207.41,5455.99,5652.01,4200],["2010-07-26",5554.0,5848.03,5554.0,5554.0,6600],["2010-07-27",5717.35,5978.72,5554.0,5586.67,10800],["2010-07-28",5750.02,5750.02,5554.0,5554.0,300],["2010-07-29",5554.0,5652.01,5357.97,5652.01,2300],["2010-07-30",5815.36,5815.36,5554.0,5586.67,2500],["2010-08-02",5978.72,5978.72,5390.64,5390.64,4400],["2010-08-03",5750.02,5750.02,5488.66,5488.66,1100],["2010-08-04",5619.34,5619.34,5619.34,5619.34,100],["2010-08-05",5455.99,5455.99,5390.64,5390.64,3000],["2010-08-06",5750.02,5750.02,5750.02,5750.02,100],["2010-08-09",5750.02,5750.02,5750.02,5750.02,0],["2010-08-10",5750.02,5750.02,5750.02,5750.02,0],["2010-08-11",5750.02,5750.02,5750.02,5750.02,0],["2010-08-12",6044.06,6044.06,5357.97,5357.97,1900],["2010-08-13",5815.36,5815.36,5096.61,5096.61,31800],["2010-08-16",5455.99,5521.33,5455.99,5521.33,13900],["2010-08-17",5161.95,5161.95,5161.95,5161.95,2700],["2010-08-18",5455.99,5455.99,4835.25,4835.25,200],["2010-08-19",4867.92,5455.99,4867.92,5455.99,200],["2010-08-20",5488.66,5488.66,5390.64,5390.64,2100],["2010-08-23",5750.02,5750.02,5750.02,5750.02,100],["2010-08-24",5848.03,5848.03,5848.03,5848.03,100],["2010-08-25",5848.03,5848.03,5848.03,5848.03,0],["2010-08-26",5782.69,5782.69,5455.99,5455.99,300],["2010-08-27",5194.62,5194.62,5194.62,5194.62,2600],["2010-08-30",5488.66,5488.66,5227.29,5227.29,14100],["2010-08-31",5325.3,5325.3,4998.6,4998.6,4700],["2010-09-01",5325.3,5325.3,5063.94,5063.94,5000],["2010-09-06",5357.97,5357.97,5292.63,5292.63,300],["2010-09-07",4965.93,5194.62,4965.93,4965.93,5700],["2010-09-08",5227.29,5227.29,4704.56,5129.28,2300],["2010-09-09",5390.64,5390.64,4737.23,5161.95,2400],["2010-09-10",5194.62,5194.62,4704.56,4704.56,8500],["2010-09-13",5063.94,5063.94,5063.94,5063.94,2800],["2010-09-14",5357.97,5357.97,4933.26,4933.26,1000],["2010-09-15",5259.96,5259.96,4802.57,4802.57,7100],["2010-09-16",5096.61,5129.28,4900.59,4900.59,2700],["2010-09-17",5161.95,5161.95,5161.95,5161.95,200],["2010-09-20",5227.29,5227.29,4835.25,4835.25,8000],["2010-09-21",5063.94,5063.94,5063.94,5063.94,200],["2010-09-22",5063.94,5325.3,4900.59,4900.59,2100],["2010-09-23",4867.92,4867.92,4769.9,4867.92,4400],["2010-09-24",5063.94,5063.94,5031.27,5031.27,1000],["2010-09-27",4900.59,4900.59,4900.59,4900.59,2400],["2010-09-28",5031.27,5031.27,4802.57,4933.26,2000],["2010-09-29",5063.94,5063.94,4900.59,4900.59,900],["2010-09-30",4704.56,4867.92,4704.56,4867.92,600],["2010-10-01",4933.26,4933.26,4737.23,4737.23,3200],["2010-10-04",4835.25,4835.25,4541.21,4541.21,900],["2010-10-05",4704.56,4704.56,4704.56,4704.56,2700],["2010-10-06",4933.26,4933.26,4933.26,4933.26,1000],["2010-10-07",4704.56,4704.56,4704.56,4704.56,600],["2010-10-08",4835.25,4835.25,4835.25,4835.25,700],["2010-10-11",4835.25,4900.59,4835.25,4835.25,11400],["2010-10-12",4965.93,4965.93,4835.25,4835.25,2800],["2010-10-13",5161.95,5161.95,4737.23,4737.23,3000],["2010-10-14",4998.6,4998.6,4737.23,4737.23,1800],["2010-10-15",4933.26,4933.26,4933.26,4933.26,500],["2010-10-18",4965.93,4965.93,4965.93,4965.93,500],["2010-10-19",4639.22,4639.22,4639.22,4639.22,200],["2010-10-20",4639.22,4802.57,4639.22,4802.57,700],["2010-10-21",4965.93,5063.94,4737.23,4737.23,800],["2010-10-22",4998.6,4998.6,4998.6,4998.6,0],["2010-10-25",4737.23,4737.23,4671.89,4671.89,600],["2010-10-26",4345.19,4671.89,4345.19,4671.89,1500],["2010-10-27",4410.53,4410.53,4247.17,4247.17,1400],["2010-10-28",4573.88,4606.55,4410.53,4410.53,3000],["2010-10-29",4737.23,4769.9,4573.88,4769.9,11400],["2010-11-01",4998.6,4998.6,4508.54,4573.88,4000],["2010-11-02",4900.59,4900.59,4508.54,4508.54,1000],["2010-11-03",4377.86,4639.22,4377.86,4639.22,1600],["2010-11-04",4737.23,4737.23,4573.88,4704.56,2700],["2010-11-05",4704.56,4704.56,4704.56,4704.56,1100],["2010-11-08",4802.57,4802.57,4802.57,4802.57,500],["2010-11-09",4802.57,4802.57,4802.57,4802.57,0],["2010-11-10",5031.27,5031.27,5031.27,5031.27,500],["2010-11-11",5063.94,5063.94,4704.56,4704.56,200],["2010-11-12",4900.59,4900.59,4900.59,4900.59,0],["2010-11-15",4900.59,4965.93,4573.88,4573.88,700],["2010-11-16",4639.22,4639.22,4508.54,4508.54,1200],["2010-11-17",4606.55,4606.55,4606.55,4606.55,100],["2010-11-18",4867.92,4867.92,4867.92,4867.92,800],["2010-11-19",4867.92,4867.92,4867.92,4867.92,0],["2010-11-22",5129.28,5129.28,5129.28,5129.28,100],["2010-11-23",5455.99,5455.99,4802.57,4802.57,300],["2010-11-24",5357.97,5357.97,5357.97,5357.97,100],["2010-11-25",5717.35,5717.35,4998.6,4998.6,1200],["2010-11-26",5390.64,5390.64,4737.23,4737.23,200],["2010-11-29",5292.63,5292.63,4737.23,4737.23,200],["2010-11-30",5357.97,5357.97,4737.23,4737.23,500],["2010-12-01",4704.56,4704.56,4639.22,4639.22,200],["2010-12-02",4345.19,4835.25,4345.19,4377.86,4800],["2010-12-03",4573.88,4573.88,4410.53,4541.21,13900],["2010-12-06",4573.88,4769.9,4573.88,4769.9,13400],["2010-12-07",4900.59,4900.59,4900.59,4900.59,100],["2010-12-08",4573.88,4573.88,4573.88,4573.88,200],["2010-12-09",4279.85,4737.23,4279.85,4737.23,1500],["2010-12-10",4573.88,4573.88,4573.88,4573.88,100],["2010-12-13",4606.55,4737.23,4606.55,4737.23,3100],["2010-12-14",4704.56,4704.56,4704.56,4704.56,0],["2010-12-15",4704.56,4704.56,4704.56,4704.56,0],["2010-12-16",4377.86,4377.86,4377.86,4377.86,200],["2010-12-17",4116.49,4116.49,4083.82,4083.82,1800],["2010-12-20",4377.86,4377.86,4247.17,4247.17,400],["2010-12-21",4083.82,4214.5,4051.15,4214.5,3500],["2010-12-22",4083.82,4083.82,4083.82,4083.82,0],["2010-12-23",4279.85,4279.85,4018.48,4018.48,2600],["2010-12-24",4279.85,4279.85,4083.82,4083.82,1400],["2010-12-27",4214.5,4214.5,4214.5,4214.5,100],["2010-12-28",4410.53,4410.53,3985.81,3985.81,2300],["2010-12-29",4345.19,4345.19,4083.82,4083.82,700],["2010-12-30",4345.19,4345.19,3920.47,4083.82,2100],["2010-12-31",4247.17,4247.17,3920.47,3920.47,2400],["2011-01-04",3855.13,4083.82,3822.46,4083.82,2300],["2011-01-05",4149.16,4149.16,3887.8,3887.8,1700],["2011-01-06",3920.47,3920.47,3920.47,3920.47,0],["2011-01-07",4018.48,4018.48,4018.48,4018.48,100],["2011-01-10",4214.5,4214.5,3920.47,3920.47,1000],["2011-01-11",4181.83,4181.83,3789.79,3789.79,1500],["2011-01-12",3920.47,3920.47,3659.1,3659.1,1200],["2011-01-13",3757.12,3757.12,3659.1,3659.1,4300],["2011-01-14",3953.14,3953.14,3953.14,3953.14,100],["2011-01-17",4181.83,4181.83,3757.12,3757.12,3800],["2011-01-18",3855.13,3855.13,3855.13,3855.13,0],["2011-01-19",3822.46,3822.46,3757.12,3789.79,8200],["2011-01-20",3757.12,4018.48,3757.12,4018.48,9300],["2011-01-21",3953.14,3985.81,3953.14,3985.81,1100],["2011-01-24",3920.47,3920.47,3855.13,3855.13,2200],["2011-01-25",4116.49,4116.49,4116.49,4116.49,6000],["2011-01-26",4312.52,4312.52,3985.81,3985.81,1700],["2011-01-27",4345.19,4345.19,4345.19,4345.19,100],["2011-01-28",4345.19,4345.19,4345.19,4345.19,0],["2011-02-08",4345.19,4345.19,4345.19,4345.19,0],["2011-02-09",4606.55,4606.55,4051.15,4083.82,1600],["2011-02-10",4116.49,4116.49,4116.49,4116.49,0],["2011-02-11",3985.81,4214.5,3985.81,3985.81,7200],["2011-02-14",4116.49,4149.16,3855.13,3855.13,800],["2011-02-15",4149.16,4149.16,3887.8,3887.8,700],["2011-02-16",4116.49,4116.49,3920.47,3920.47,1000],["2011-02-17",4214.5,4214.5,4214.5,4214.5,300],["2011-02-18",4214.5,4214.5,4214.5,4214.5,0],["2011-02-21",4214.5,4214.5,4214.5,4214.5,0],["2011-02-22",4214.5,4214.5,4214.5,4214.5,0],["2011-02-23",4083.82,4083.82,3920.47,3920.47,600],["2011-02-24",4051.15,4051.15,3757.12,3757.12,1100],["2011-02-25",4051.15,4051.15,3561.09,3593.76,6000],["2011-02-28",3757.12,3757.12,3430.41,3626.43,4000],["2011-03-01",3430.41,3430.41,3267.06,3267.06,17400],["2011-03-02",3299.73,3495.75,3071.03,3071.03,12500],["2011-03-03",2940.35,3005.69,2907.68,2940.35,50300],["2011-03-04",3103.7,3136.38,3103.7,3136.38,5000],["2011-03-07",3234.39,3332.4,3234.39,3332.4,14900],["2011-03-08",3169.05,3267.06,3103.7,3267.06,16400],["2011-03-09",3038.36,3071.03,3005.69,3038.36,7500],["2011-03-10",3103.7,3234.39,3103.7,3234.39,16800],["2011-03-11",3299.73,3299.73,3201.72,3234.39,8900],["2011-03-14",3365.07,3430.41,3103.7,3201.72,29700],["2011-03-15",3430.41,3430.41,3201.72,3201.72,1600],["2011-03-16",3397.74,3397.74,3169.05,3201.72,14700],["2011-03-17",3397.74,3397.74,3201.72,3397.74,61100],["2011-03-18",3561.09,3593.76,3299.73,3495.75,25400],["2011-03-21",3561.09,3561.09,3365.07,3397.74,10400],["2011-03-22",3659.1,3659.1,3332.4,3332.4,40600],["2011-03-23",3528.42,3528.42,3332.4,3397.74,27800],["2011-03-24",3397.74,3593.76,3397.74,3430.41,39800],["2011-03-25",3561.09,3691.77,3463.08,3691.77,35200],["2011-03-28",3789.79,3822.46,3659.1,3822.46,21900],["2011-03-29",3953.14,3953.14,3561.09,3561.09,14500],["2011-03-30",3561.09,3659.1,3561.09,3659.1,25100],["2011-03-31",3561.09,3724.45,3561.09,3659.1,4100],["2011-04-01",3691.77,3724.45,3659.1,3724.45,18000],["2011-04-04",3691.77,3724.45,3626.43,3724.45,6400],["2011-04-05",3691.77,3691.77,3593.76,3659.1,10400],["2011-04-06",3626.43,3691.77,3626.43,3659.1,7800],["2011-04-07",3593.76,3757.12,3593.76,3757.12,7400],["2011-04-08",3789.79,3887.8,3757.12,3822.46,6600],["2011-04-13",3626.43,3691.77,3593.76,3691.77,15100],["2011-04-14",3757.12,3757.12,3593.76,3626.43,7500],["2011-04-15",3626.43,3626.43,3593.76,3593.76,3100],["2011-04-18",3593.76,3593.76,3593.76,3593.76,100],["2011-04-19",3593.76,3593.76,3593.76,3593.76,700],["2011-04-20",3593.76,3593.76,3365.07,3528.42,16400],["2011-04-21",3365.07,3430.41,3332.4,3365.07,11500],["2011-04-22",3626.43,3626.43,3593.76,3626.43,27400],["2011-04-25",3855.13,3855.13,3659.1,3757.12,35300],["2011-04-26",3724.45,3724.45,3593.76,3593.76,5600],["2011-04-27",3593.76,3626.43,3528.42,3626.43,24500],["2011-04-28",3710.95,3750.01,3710.95,3750.01,2000],["2011-04-29",3554.7,3632.83,3515.64,3632.83,19400],["2011-05-04",3632.83,3632.83,3632.83,3632.83,300],["2011-05-05",3515.64,3593.76,3515.64,3593.76,2200],["2011-05-06",3671.89,3671.89,3359.39,3359.39,3900],["2011-05-09",3476.58,3476.58,3437.51,3476.58,9100],["2011-05-10",3515.64,3515.64,3359.39,3359.39,10800],["2011-05-11",3476.58,3476.58,3476.58,3476.58,1000],["2011-05-12",3515.64,3515.64,3476.58,3476.58,1100],["2011-05-13",3632.83,3750.01,3554.7,3593.76,11500],["2011-05-16",3593.76,3632.83,3437.51,3515.64,32700],["2011-05-17",3398.45,3437.51,3320.32,3320.32,5500],["2011-05-18",3281.26,3476.58,3281.26,3476.58,300],["2011-05-19",3398.45,3398.45,3398.45,3398.45,200],["2011-05-20",3164.07,3437.51,3164.07,3281.26,7900],["2011-05-23",3515.64,3593.76,3281.26,3281.26,14600],["2011-05-24",3242.2,3320.32,3242.2,3320.32,16100],["2011-05-25",3242.2,3242.2,3125.01,3125.01,35500],["2011-05-26",3046.89,3203.14,3007.82,3164.07,22000],["2011-05-27",3281.26,3320.32,3242.2,3242.2,2400],["2011-05-30",3359.39,3359.39,3085.95,3085.95,6100],["2011-05-31",3046.89,3046.89,3046.89,3046.89,500],["2011-06-01",3125.01,3242.2,3125.01,3242.2,3000],["2011-06-02",3320.32,3320.32,3320.32,3320.32,1900],["2011-06-03",3320.32,3320.32,3125.01,3125.01,8500],["2011-06-06",3125.01,3242.2,3085.95,3203.14,13000],["2011-06-07",3359.39,3359.39,3320.32,3359.39,15700],["2011-06-08",3359.39,3515.64,3359.39,3437.51,38400],["2011-06-09",3515.64,3515.64,3515.64,3515.64,100],["2011-06-10",3515.64,3593.76,3515.64,3515.64,21200],["2011-06-13",3515.64,3554.7,3476.58,3515.64,24200],["2011-06-14",3515.64,3671.89,3515.64,3554.7,43000],["2011-06-15",3671.89,3671.89,3554.7,3554.7,7300],["2011-06-16",3710.95,3710.95,3476.58,3476.58,400],["2011-06-17",3398.45,3398.45,3320.32,3320.32,10000],["2011-06-20",3359.39,3359.39,3281.26,3281.26,17200],["2011-06-21",3359.39,3398.45,3320.32,3398.45,8900],["2011-06-22",3359.39,3359.39,3359.39,3359.39,0],["2011-06-23",3359.39,3359.39,3359.39,3359.39,0],["2011-06-24",3359.39,3359.39,3359.39,3359.39,500],["2011-06-27",3242.2,3242.2,3242.2,3242.2,2000],["2011-06-28",3437.51,3437.51,3437.51,3437.51,200],["2011-06-29",3242.2,3242.2,3242.2,3242.2,300],["2011-06-30",3164.07,3164.07,3164.07,3164.07,400],["2011-07-01",3320.32,3320.32,3320.32,3320.32,100],["2011-07-04",3476.58,3476.58,3476.58,3476.58,100],["2011-07-05",3710.95,3710.95,3632.83,3632.83,600],["2011-07-06",3671.89,3671.89,3398.45,3398.45,6100],["2011-07-07",3671.89,3671.89,3671.89,3671.89,600],["2011-07-08",3437.51,3437.51,3437.51,3437.51,400],["2011-07-11",3437.51,3437.51,3437.51,3437.51,0],["2011-07-12",3320.32,3320.32,3320.32,3320.32,2000],["2011-07-13",3203.14,3203.14,3125.01,3125.01,5000],["2011-07-14",3320.32,3320.32,3125.01,3164.07,4500],["2011-07-15",3359.39,3359.39,3164.07,3164.07,5500],["2011-07-18",3281.26,3281.26,3125.01,3281.26,4200],["2011-07-19",3125.01,3125.01,3125.01,3125.01,0],["2011-07-20",3164.07,3164.07,3085.95,3085.95,6200],["2011-07-21",3125.01,3125.01,3085.95,3085.95,3200],["2011-07-22",3125.01,3125.01,3046.89,3046.89,6100],["2011-07-25",3085.95,3085.95,3085.95,3085.95,0],["2011-07-26",3242.2,3242.2,3085.95,3085.95,3100],["2011-07-27",3242.2,3281.26,3242.2,3281.26,4900],["2011-07-28",3203.14,3203.14,3085.95,3085.95,5000],["2011-07-29",3125.01,3164.07,3125.01,3164.07,17000],["2011-08-01",3281.26,3281.26,3203.14,3281.26,9700],["2011-08-02",3281.26,3281.26,3242.2,3281.26,21100],["2011-08-03",3242.2,3281.26,3242.2,3242.2,14600],["2011-08-04",3281.26,3359.39,3281.26,3359.39,1000],["2011-08-05",3320.32,3359.39,3320.32,3359.39,2500],["2011-08-08",3320.32,3398.45,3320.32,3320.32,1400],["2011-08-09",3398.45,3398.45,3164.07,3164.07,5500],["2011-08-10",3437.51,3437.51,3437.51,3437.51,100],["2011-08-11",3437.51,3437.51,3437.51,3437.51,0],["2011-08-12",3242.2,3437.51,3242.2,3437.51,3300],["2011-08-15",3359.39,3437.51,3359.39,3437.51,12800],["2011-08-16",3593.76,3593.76,3320.32,3320.32,2100],["2011-08-17",3398.45,3398.45,3398.45,3398.45,500],["2011-08-18",3632.83,3632.83,3632.83,3632.83,100],["2011-08-19",3867.2,3867.2,3437.51,3437.51,5100],["2011-08-22",3437.51,3437.51,3359.39,3359.39,15600],["2011-08-23",3437.51,3437.51,3359.39,3359.39,16600],["2011-08-24",3281.26,3359.39,3281.26,3359.39,1500],["2011-08-25",3359.39,3359.39,3359.39,3359.39,1400],["2011-08-26",3359.39,3359.39,3320.32,3320.32,800],["2011-08-29",3437.51,3437.51,3437.51,3437.51,100],["2011-08-30",3515.64,3554.7,3515.64,3554.7,1200],["2011-08-31",3515.64,3593.76,3515.64,3593.76,25300],["2011-09-01",3437.51,3437.51,3437.51,3437.51,10000],["2011-09-05",3554.7,3554.7,3437.51,3437.51,5900],["2011-09-06",3437.51,3554.7,3437.51,3554.7,25700],["2011-09-07",3593.76,3593.76,3515.64,3593.76,1600],["2011-09-08",3632.83,3632.83,3515.64,3554.7,7400],["2011-09-09",3515.64,3515.64,3437.51,3437.51,2000],["2011-09-12",3593.76,3710.95,3593.76,3710.95,18100],["2011-09-13",3906.26,3906.26,3789.08,3906.26,7800],["2011-09-14",4101.58,4101.58,3789.08,3906.26,8200],["2011-09-15",3906.26,3906.26,3710.95,3710.95,1000],["2011-09-16",3867.2,3867.2,3710.95,3710.95,3100],["2011-09-19",3671.89,3750.01,3671.89,3750.01,5500],["2011-09-20",3710.95,3710.95,3671.89,3671.89,4000],["2011-09-21",3710.95,3710.95,3710.95,3710.95,0],["2011-09-22",3671.89,3710.95,3671.89,3710.95,3900],["2011-09-23",3710.95,3710.95,3710.95,3710.95,0],["2011-09-26",3710.95,3710.95,3710.95,3710.95,2100],["2011-09-27",3710.95,3710.95,3710.95,3710.95,2000],["2011-09-28",3710.95,3710.95,3632.83,3710.95,5400],["2011-09-29",3906.26,3906.26,3906.26,3906.26,100],["2011-09-30",3671.89,3710.95,3632.83,3632.83,9500],["2011-10-03",3671.89,3671.89,3671.89,3671.89,1000],["2011-10-04",3750.01,3828.14,3710.95,3828.14,10500],["2011-10-05",3828.14,3828.14,3710.95,3710.95,5400],["2011-10-06",3710.95,3710.95,3710.95,3710.95,33800],["2011-10-07",3710.95,3710.95,3710.95,3710.95,5000],["2011-10-10",3671.89,3671.89,3671.89,3671.89,3100],["2011-10-11",3671.89,3671.89,3671.89,3671.89,1400],["2011-10-12",3671.89,3671.89,3632.83,3632.83,10000],["2011-10-13",3671.89,3671.89,3671.89,3671.89,0],["2011-10-14",3632.83,3632.83,3632.83,3632.83,3400],["2011-10-17",3632.83,3632.83,3632.83,3632.83,0],["2011-10-18",3632.83,3632.83,3632.83,3632.83,2500],["2011-10-19",3632.83,3632.83,3632.83,3632.83,0],["2011-10-20",3632.83,3632.83,3632.83,3632.83,0],["2011-10-21",3867.2,3867.2,3593.76,3593.76,400],["2011-10-24",3750.01,3750.01,3750.01,3750.01,100],["2011-10-25",3671.89,3671.89,3671.89,3671.89,1000],["2011-10-26",3671.89,3671.89,3671.89,3671.89,300],["2011-10-27",3750.01,3750.01,3750.01,3750.01,1000],["2011-10-28",3906.26,3906.26,3906.26,3906.26,1000],["2011-10-31",3906.26,3906.26,3906.26,3906.26,0],["2011-11-01",3984.39,3984.39,3984.39,3984.39,100],["2011-11-02",3984.39,3984.39,3984.39,3984.39,0],["2011-11-03",3867.2,3867.2,3867.2,3867.2,1900],["2011-11-04",3828.14,3828.14,3828.14,3828.14,2000],["2011-11-07",3828.14,3828.14,3828.14,3828.14,0],["2011-11-08",3828.14,3828.14,3828.14,3828.14,0],["2011-11-09",3828.14,3828.14,3828.14,3828.14,0],["2011-11-10",3789.08,3789.08,3789.08,3789.08,500],["2011-11-11",3789.08,3789.08,3789.08,3789.08,0],["2011-11-14",3906.26,3906.26,3906.26,3906.26,100],["2011-11-15",3906.26,3906.26,3906.26,3906.26,0],["2011-11-16",3632.83,3750.01,3632.83,3710.95,1600],["2011-11-17",3671.89,3671.89,3671.89,3671.89,4600],["2011-11-18",3671.89,3671.89,3671.89,3671.89,0],["2011-11-21",3671.89,3671.89,3671.89,3671.89,0],["2011-11-22",3671.89,3671.89,3671.89,3671.89,13300],["2011-11-23",3671.89,3671.89,3671.89,3671.89,9000],["2011-11-24",3750.01,3789.08,3632.83,3789.08,400],["2011-11-25",3671.89,3671.89,3671.89,3671.89,3000],["2011-11-28",3671.89,3671.89,3671.89,3671.89,8300],["2011-11-29",3671.89,3671.89,3632.83,3632.83,14500],["2011-11-30",3671.89,3671.89,3593.76,3593.76,4800],["2011-12-01",3437.51,3593.76,3437.51,3593.76,200],["2011-12-02",3710.95,3750.01,3710.95,3750.01,3500],["2011-12-05",3945.33,3945.33,3671.89,3671.89,1100],["2011-12-06",3789.08,3789.08,3789.08,3789.08,4900],["2011-12-07",3789.08,3789.08,3789.08,3789.08,1800],["2011-12-08",3789.08,3789.08,3789.08,3789.08,0],["2011-12-09",3789.08,3789.08,3789.08,3789.08,0],["2011-12-12",3945.33,3945.33,3945.33,3945.33,100],["2011-12-13",3945.33,3945.33,3945.33,3945.33,0],["2011-12-14",3945.33,3945.33,3945.33,3945.33,0],["2011-12-15",4218.77,4218.77,4218.77,4218.77,100],["2011-12-16",4492.2,4492.2,4218.77,4218.77,600],["2011-12-19",4179.7,4179.7,4179.7,4179.7,900],["2011-12-20",4335.95,4335.95,4335.95,4335.95,100],["2011-12-21",4062.51,4062.51,4062.51,4062.51,5000],["2011-12-22",4335.95,4335.95,3828.14,4257.83,300],["2011-12-23",4375.02,4375.02,4375.02,4375.02,100],["2011-12-26",4375.02,4375.02,4375.02,4375.02,0],["2011-12-27",4101.58,4101.58,4101.58,4101.58,3000],["2011-12-28",3906.26,3906.26,3906.26,3906.26,10000],["2011-12-29",3671.89,3710.95,3671.89,3710.95,2300],["2011-12-30",3906.26,3906.26,3750.01,3750.01,1100],["2012-01-03",3828.14,3828.14,3789.08,3789.08,1300],["2012-01-04",3750.01,3750.01,3750.01,3750.01,100],["2012-01-05",3867.2,3867.2,3867.2,3867.2,100],["2012-01-06",3789.08,3789.08,3789.08,3789.08,500],["2012-01-09",3789.08,3789.08,3789.08,3789.08,0],["2012-01-10",4023.45,4023.45,3984.39,3984.39,1200],["2012-01-11",4257.83,4257.83,4257.83,4257.83,100],["2012-01-12",3984.39,3984.39,3984.39,3984.39,3700],["2012-01-13",3945.33,3945.33,3828.14,3828.14,300],["2012-01-16",4062.51,4062.51,4062.51,4062.51,100],["2012-01-17",3789.08,3789.08,3789.08,3789.08,1000],["2012-01-18",3828.14,3906.26,3828.14,3867.2,400],["2012-01-19",3906.26,4023.45,3906.26,3906.26,1900],["2012-01-20",4140.64,4140.64,4140.64,4140.64,100],["2012-01-30",4257.83,4414.08,4257.83,4414.08,5600],["2012-01-31",4453.14,4453.14,4296.89,4296.89,600],["2012-02-01",4179.7,4179.7,4140.64,4140.64,10000],["2012-02-02",4296.89,4296.89,4296.89,4296.89,2500],["2012-02-03",4296.89,4296.89,4296.89,4296.89,100],["2012-02-06",4296.89,4296.89,4296.89,4296.89,0],["2012-02-07",4296.89,4296.89,4296.89,4296.89,0],["2012-02-08",4023.45,4023.45,4023.45,4023.45,1300],["2012-02-09",4023.45,4101.58,4023.45,4101.58,800],["2012-02-10",4101.58,4257.83,4101.58,4101.58,7800],["2012-02-13",4023.45,4023.45,4023.45,4023.45,5000],["2012-02-14",4101.58,4101.58,4101.58,4101.58,1000],["2012-02-15",4101.58,4101.58,4101.58,4101.58,0],["2012-02-16",4101.58,4101.58,4101.58,4101.58,0],["2012-02-17",4179.7,4179.7,4179.7,4179.7,1300],["2012-02-20",4453.14,4453.14,4257.83,4257.83,1100],["2012-02-21",4257.83,4257.83,4257.83,4257.83,5000],["2012-02-22",4492.2,4492.2,4492.2,4492.2,100],["2012-02-23",4609.39,4609.39,4609.39,4609.39,100],["2012-02-24",4882.83,4882.83,4414.08,4414.08,1000],["2012-02-27",4687.52,4687.52,4296.89,4296.89,1100],["2012-02-28",4609.39,4609.39,4609.39,4609.39,100],["2012-02-29",4609.39,4609.39,4609.39,4609.39,0],["2012-03-01",4296.89,4609.39,4296.89,4609.39,500],["2012-03-02",4609.39,4609.39,4140.64,4140.64,200],["2012-03-05",4648.45,4648.45,4414.08,4648.45,2400],["2012-03-06",4570.33,4570.33,4375.02,4375.02,3400],["2012-03-07",4218.77,4218.77,4179.7,4179.7,3100],["2012-03-08",4414.08,4414.08,4218.77,4218.77,3000],["2012-03-09",4296.89,4375.02,4296.89,4375.02,1000],["2012-03-12",4296.89,4453.14,4296.89,4296.89,6600],["2012-03-13",4453.14,4453.14,4453.14,4453.14,100],["2012-03-14",4296.89,4296.89,4296.89,4296.89,3000],["2012-03-15",4296.89,4375.02,4218.77,4375.02,5500],["2012-03-16",4257.83,4257.83,4257.83,4257.83,1500],["2012-03-19",4179.7,4179.7,4179.7,4179.7,500],["2012-03-20",4023.45,4296.89,4023.45,4296.89,6400],["2012-03-21",4179.7,4335.95,4179.7,4296.89,4300],["2012-03-22",4257.83,4453.14,4257.83,4296.89,1200],["2012-03-23",4492.2,4570.33,4335.95,4570.33,5900],["2012-03-26",4375.02,4687.52,4335.95,4687.52,3000],["2012-03-27",4687.52,4687.52,4492.2,4570.33,6400],["2012-03-28",4843.77,4843.77,4843.77,4843.77,100],["2012-03-29",4804.71,4804.71,4687.52,4687.52,1000],["2012-03-30",4492.2,4687.52,4492.2,4570.33,700],["2012-04-03",4453.14,4687.52,4414.08,4687.52,1400],["2012-04-04",4492.2,4492.2,4492.2,4492.2,100],["2012-04-05",4804.71,4804.71,4765.64,4804.71,16180],["2012-04-06",4765.64,4804.71,4765.64,4765.64,3600],["2012-04-09",5039.08,5039.08,4804.71,4843.77,2700],["2012-04-10",4687.52,4765.64,4687.52,4726.58,5600],["2012-04-11",4804.71,4882.83,4804.71,4882.83,5955],["2012-04-12",4882.83,4960.96,4882.83,4960.96,2200],["2012-04-13",5273.46,5273.46,5273.46,5273.46,35100],["2012-04-16",5625.02,5625.02,5468.77,5585.96,17600],["2012-04-17",5664.08,5664.08,5468.77,5468.77,12600],["2012-04-18",5546.9,5703.15,5468.77,5468.77,13600],["2012-04-19",5390.64,5468.77,5156.27,5156.27,23900],["2012-04-20",5273.46,5390.64,5156.27,5390.64,12500],["2012-04-23",5429.71,5429.71,5390.64,5390.64,2900],["2012-04-24",5234.39,5429.71,5234.39,5390.64,7100],["2012-04-25",5351.58,5390.64,5312.52,5390.64,9700],["2012-04-26",5312.52,5312.52,5273.46,5273.46,13800],["2012-04-27",5273.46,5273.46,5234.39,5273.46,9400],["2012-05-02",5312.52,5429.71,5312.52,5390.64,9800],["2012-05-03",5390.64,5390.64,5390.64,5390.64,800],["2012-05-04",5234.39,5429.71,5234.39,5429.71,10100],["2012-05-07",5546.9,5546.9,5429.71,5546.9,43655],["2012-05-08",5860.03,5904.76,5367.96,5367.96,18800],["2012-05-09",5546.9,5546.9,5502.16,5546.9,4200],["2012-05-10",5815.29,5815.29,5502.16,5546.9,8700],["2012-05-11",5502.16,5502.16,5502.16,5502.16,0],["2012-05-14",5144.3,5367.96,5144.3,5144.3,5300],["2012-05-15",5010.1,5010.1,5010.1,5010.1,1500],["2012-05-16",4965.37,4965.37,4920.63,4920.63,5200],["2012-05-17",5054.83,5054.83,4965.37,4965.37,6000],["2012-05-18",4920.63,4965.37,4920.63,4920.63,2100],["2012-05-21",4965.37,5144.3,4965.37,5144.3,1000],["2012-05-22",4920.63,4920.63,4920.63,4920.63,1300],["2012-05-23",4920.63,4965.37,4786.43,4920.63,5500],["2012-05-24",4920.63,4920.63,4920.63,4920.63,0],["2012-05-25",5054.83,5233.76,4920.63,5233.76,5900],["2012-05-28",5367.96,5367.96,5367.96,5367.96,2000],["2012-05-29",5367.96,5367.96,5367.96,5367.96,0],["2012-05-30",5054.83,5144.3,5054.83,5144.3,1100],["2012-05-31",4965.37,5144.3,4965.37,5144.3,2100],["2012-06-01",4920.63,4920.63,4920.63,4920.63,400],["2012-06-04",4831.17,4965.37,4786.43,4786.43,2800],["2012-06-05",4562.77,5144.3,4562.77,5144.3,800],["2012-06-06",5144.3,5144.3,5144.3,5144.3,0],["2012-06-07",5233.76,5233.76,5233.76,5233.76,100],["2012-06-08",4965.37,4965.37,4965.37,4965.37,1000],["2012-06-11",5278.5,5278.5,5278.5,5278.5,100],["2012-06-12",5189.03,5189.03,5189.03,5189.03,1000],["2012-06-13",5144.3,5189.03,5144.3,5189.03,5000],["2012-06-14",4831.17,4831.17,4831.17,4831.17,3016],["2012-06-15",5144.3,5144.3,4696.97,5144.3,2600],["2012-06-18",5144.3,5144.3,5144.3,5144.3,0],["2012-06-19",5144.3,5144.3,5144.3,5144.3,0],["2012-06-20",5189.03,5189.03,5144.3,5144.3,1700],["2012-06-21",4831.17,5144.3,4786.43,5144.3,15900],["2012-06-22",4920.63,5099.57,4786.43,5099.57,5600],["2012-06-25",4786.43,4786.43,4786.43,4786.43,2000],["2012-06-26",4607.5,4652.23,4473.3,4473.3,9900],["2012-06-27",4473.3,4786.43,4473.3,4696.97,11200],["2012-06-28",4562.77,4562.77,4428.57,4428.57,13500],["2012-06-29",4696.97,4696.97,4473.3,4473.3,600],["2012-07-02",4473.3,4473.3,4383.84,4473.3,6500],["2012-07-03",4473.3,4473.3,4473.3,4473.3,1500],["2012-07-04",4383.84,4383.84,4383.84,4383.84,2000],["2012-07-05",4383.84,4607.5,4383.84,4607.5,2000],["2012-07-06",4696.97,4696.97,4696.97,4696.97,100],["2012-07-09",4473.3,4473.3,4473.3,4473.3,1200],["2012-07-10",4473.3,4473.3,4473.3,4473.3,1000],["2012-07-11",4473.3,4562.77,4473.3,4562.77,3900],["2012-07-12",4607.5,4696.97,4607.5,4696.97,2500],["2012-07-13",4696.97,4920.63,4696.97,4920.63,10100],["2012-07-16",4920.63,4920.63,4920.63,4920.63,0],["2012-07-17",4696.97,4920.63,4696.97,4920.63,900],["2012-07-18",4920.63,4920.63,4920.63,4920.63,1000],["2012-07-19",4965.37,5144.3,4965.37,5144.3,1800],["2012-07-20",4920.63,5144.3,4920.63,5144.3,1133],["2012-07-23",4920.63,4920.63,4920.63,4920.63,1500],["2012-07-24",4696.97,4920.63,4696.97,4920.63,500],["2012-07-25",4607.5,4875.9,4607.5,4875.9,600],["2012-07-26",4875.9,4875.9,4875.9,4875.9,0],["2012-07-27",4875.9,4875.9,4875.9,4875.9,0],["2012-07-30",4562.77,4652.23,4562.77,4652.23,8100],["2012-07-31",4652.23,4652.23,4652.23,4652.23,0],["2012-08-01",4965.37,4965.37,4965.37,4965.37,100],["2012-08-02",4652.23,4786.43,4652.23,4786.43,1600],["2012-08-03",4652.23,4652.23,4652.23,4652.23,100],["2012-08-06",4875.9,4875.9,4652.23,4652.23,1600],["2012-08-07",4920.63,4920.63,4473.3,4473.3,600],["2012-08-08",4249.64,4249.64,4249.64,4249.64,900],["2012-08-09",4294.37,4428.57,4294.37,4339.1,1600],["2012-08-10",4070.71,4428.57,4070.71,4249.64,1300],["2012-08-13",4518.04,4518.04,4115.44,4115.44,200],["2012-08-14",4115.44,4115.44,4115.44,4115.44,0],["2012-08-15",4204.9,4204.9,4204.9,4204.9,900],["2012-08-16",4204.9,4204.9,4204.9,4204.9,2000],["2012-08-17",4428.57,4428.57,4428.57,4428.57,100],["2012-08-20",4696.97,4696.97,4249.64,4339.1,3000],["2012-08-21",4160.17,4160.17,4070.71,4070.71,1800],["2012-08-22",4339.1,4339.1,4339.1,4339.1,100],["2012-08-23",4607.5,4607.5,4070.71,4518.04,2300],["2012-08-24",4249.64,4249.64,4249.64,4249.64,500],["2012-08-27",4025.97,4249.64,4025.97,4249.64,200],["2012-08-28",4518.04,4518.04,4518.04,4518.04,100],["2012-08-29",4831.17,4831.17,4204.9,4204.9,3900],["2012-08-30",4249.64,4249.64,4115.44,4115.44,3000],["2012-08-31",4115.44,4115.44,4115.44,4115.44,0],["2012-09-04",4115.44,4115.44,4115.44,4115.44,500],["2012-09-05",4115.44,4115.44,4115.44,4115.44,1700],["2012-09-06",4115.44,4115.44,4115.44,4115.44,1000],["2012-09-07",4115.44,4115.44,4070.71,4115.44,6100],["2012-09-10",4070.71,4070.71,4070.71,4070.71,200],["2012-09-11",4025.97,4025.97,4025.97,4025.97,2800],["2012-09-12",4115.44,4115.44,4115.44,4115.44,1000],["2012-09-13",3981.24,4025.97,3981.24,4025.97,700],["2012-09-14",4294.37,4294.37,3981.24,4115.44,8000],["2012-09-17",4383.84,4383.84,3981.24,4160.17,5800],["2012-09-18",4160.17,4160.17,4160.17,4160.17,0],["2012-09-19",3936.51,4115.44,3936.51,4115.44,5100],["2012-09-20",4025.97,4025.97,4025.97,4025.97,1000],["2012-09-21",4294.37,4294.37,4025.97,4025.97,466],["2012-09-24",4025.97,4025.97,4025.97,4025.97,0],["2012-09-25",3981.24,3981.24,3981.24,3981.24,100],["2012-09-26",3981.24,3981.24,3981.24,3981.24,0],["2012-09-27",3802.31,4160.17,3802.31,4160.17,200],["2012-09-28",3891.77,3891.77,3891.77,3891.77,500],["2012-10-01",3668.11,3891.77,3623.38,3891.77,1200],["2012-10-02",3802.31,4160.17,3802.31,4070.71,3100],["2012-10-03",4070.71,4070.71,4025.97,4025.97,2100],["2012-10-04",4025.97,4025.97,4025.97,4025.97,33],["2012-10-05",4025.97,4025.97,4025.97,4025.97,0],["2012-10-08",4025.97,4025.97,4025.97,4025.97,0],["2012-10-09",4025.97,4025.97,4025.97,4025.97,0],["2012-10-10",4025.97,4025.97,4025.97,4025.97,2000],["2012-10-11",4025.97,4025.97,4025.97,4025.97,3100],["2012-10-12",4025.97,4025.97,4025.97,4025.97,0],["2012-10-15",4025.97,4025.97,4025.97,4025.97,0],["2012-10-16",3847.04,4160.17,3847.04,4160.17,1500],["2012-10-17",4160.17,4160.17,4160.17,4160.17,0],["2012-10-18",4160.17,4160.17,4160.17,4160.17,0],["2012-10-19",4160.17,4160.17,4160.17,4160.17,0],["2012-10-22",4428.57,4428.57,4428.57,4428.57,100],["2012-10-23",4160.17,4160.17,4160.17,4160.17,100],["2012-10-24",3891.77,3891.77,3891.77,3891.77,1000],["2012-10-25",3891.77,4160.17,3891.77,4160.17,37000],["2012-10-26",4025.97,4249.64,4025.97,4249.64,15600],["2012-10-29",4249.64,4473.3,4249.64,4473.3,18600],["2012-10-30",4383.84,4473.3,4383.84,4473.3,37700],["2012-10-31",4383.84,4383.84,4383.84,4383.84,6100],["2012-11-01",4383.84,4383.84,4383.84,4383.84,0],["2012-11-02",4383.84,4383.84,4383.84,4383.84,0],["2012-11-05",4383.84,4383.84,4383.84,4383.84,0],["2012-11-06",4160.17,4160.17,4160.17,4160.17,3500],["2012-11-07",3891.77,3891.77,3891.77,3891.77,300],["2012-11-08",3891.77,3891.77,3891.77,3891.77,0],["2012-11-09",3802.31,3891.77,3712.84,3891.77,2900],["2012-11-12",3891.77,3891.77,3891.77,3891.77,0],["2012-11-13",3891.77,3891.77,3891.77,3891.77,0],["2012-11-14",3891.77,3891.77,3891.77,3891.77,0],["2012-11-15",3891.77,3891.77,3891.77,3891.77,400],["2012-11-16",3891.77,3891.77,3891.77,3891.77,0],["2012-11-19",3891.77,3891.77,3891.77,3891.77,0],["2012-11-20",3891.77,3891.77,3891.77,3891.77,0],["2012-11-21",3847.04,3891.77,3847.04,3891.77,1300],["2012-11-22",4115.44,4115.44,4115.44,4115.44,100],["2012-11-23",4115.44,4115.44,4115.44,4115.44,0],["2012-11-26",4115.44,4115.44,4115.44,4115.44,0],["2012-11-27",4339.1,4339.1,4339.1,4339.1,100],["2012-11-28",4339.1,4339.1,4339.1,4339.1,0],["2012-11-29",4070.71,4070.71,4070.71,4070.71,100],["2012-11-30",4025.97,4070.71,4025.97,4070.71,3000],["2012-12-03",4070.71,4070.71,4070.71,4070.71,0],["2012-12-04",3981.24,4025.97,3981.24,4025.97,10000],["2012-12-05",4025.97,4025.97,4025.97,4025.97,0],["2012-12-06",4025.97,4025.97,4025.97,4025.97,0],["2012-12-07",4025.97,4025.97,4025.97,4025.97,0],["2012-12-10",4025.97,4025.97,4025.97,4025.97,0],["2012-12-11",4025.97,4025.97,4025.97,4025.97,0],["2012-12-12",4070.71,4070.71,4025.97,4025.97,2000],["2012-12-13",4025.97,4025.97,4025.97,4025.97,0],["2012-12-14",4025.97,4025.97,4025.97,4025.97,0],["2012-12-17",4025.97,4025.97,4025.97,4025.97,0],["2012-12-18",4025.97,4025.97,4025.97,4025.97,0],["2012-12-19",4025.97,4025.97,4025.97,4025.97,1000],["2012-12-20",4025.97,4025.97,4025.97,4025.97,0],["2012-12-21",4294.37,4294.37,4294.37,4294.37,100],["2012-12-24",4294.37,4294.37,4294.37,4294.37,0],["2012-12-25",4294.37,4294.37,4294.37,4294.37,0],["2012-12-26",4294.37,4294.37,4294.37,4294.37,0],["2012-12-27",4294.37,4294.37,4294.37,4294.37,0],["2012-12-28",4294.37,4294.37,4294.37,4294.37,0],["2013-01-02",4294.37,4294.37,4294.37,4294.37,0],["2013-01-03",4294.37,4294.37,4294.37,4294.37,0],["2013-01-04",4070.71,4070.71,4070.71,4070.71,100],["2013-01-07",4070.71,4070.71,4070.71,4070.71,5000],["2013-01-08",4025.97,4025.97,4025.97,4025.97,100],["2013-01-09",4294.37,4294.37,4294.37,4294.37,100],["2013-01-10",4294.37,4294.37,4294.37,4294.37,0],["2013-01-11",4294.37,4294.37,4294.37,4294.37,0],["2013-01-14",4294.37,4294.37,4294.37,4294.37,0],["2013-01-15",4696.97,4696.97,4696.97,4696.97,100],["2013-01-16",5054.83,5144.3,5054.83,5144.3,1000],["2013-01-17",4652.23,4652.23,4652.23,4652.23,200],["2013-01-18",4652.23,4652.23,4652.23,4652.23,0],["2013-01-21",5054.83,5054.83,5054.83,5054.83,100],["2013-01-22",5054.83,5054.83,5054.83,5054.83,45996],["2013-01-23",5054.83,5054.83,5054.83,5054.83,0],["2013-01-24",5054.83,5054.83,5054.83,5054.83,0],["2013-01-25",5054.83,5054.83,5054.83,5054.83,0],["2013-01-28",4607.5,4607.5,4607.5,4607.5,100],["2013-01-29",4607.5,4607.5,4607.5,4607.5,0],["2013-01-30",4607.5,4607.5,4607.5,4607.5,0],["2013-01-31",4607.5,4607.5,4607.5,4607.5,0],["2013-02-01",4607.5,4607.5,4607.5,4607.5,0],["2013-02-04",4607.5,4607.5,4607.5,4607.5,0],["2013-02-05",4607.5,4607.5,4607.5,4607.5,0],["2013-02-06",4607.5,4607.5,4607.5,4607.5,0],["2013-02-07",4160.17,4160.17,4160.17,4160.17,100],["2013-02-08",4160.17,4160.17,4160.17,4160.17,0],["2013-02-18",4249.64,4249.64,4249.64,4249.64,200],["2013-02-19",4294.37,4383.84,4249.64,4294.37,1000],["2013-02-20",4294.37,4473.3,4294.37,4473.3,1100],["2013-02-21",4473.3,4473.3,4473.3,4473.3,0],["2013-02-22",4473.3,4473.3,4473.3,4473.3,0],["2013-02-25",4473.3,4473.3,4473.3,4473.3,0],["2013-02-26",4473.3,4473.3,4025.97,4025.97,6200],["2013-02-27",3847.04,3847.04,3847.04,3847.04,400],["2013-02-28",3891.77,3891.77,3891.77,3891.77,300],["2013-03-01",3936.51,4025.97,3847.04,4025.97,2700],["2013-03-04",3936.51,3936.51,3936.51,3936.51,200],["2013-03-05",3936.51,3936.51,3936.51,3936.51,0],["2013-03-06",3936.51,3936.51,3936.51,3936.51,27],["2013-03-07",3936.51,3936.51,3936.51,3936.51,0],["2013-03-08",4025.97,4025.97,4025.97,4025.97,3000],["2013-03-11",3802.31,3802.31,3802.31,3802.31,120],["2013-03-12",3802.31,3802.31,3802.31,3802.31,0],["2013-03-13",3802.31,3802.31,3802.31,3802.31,0],["2013-03-14",3802.31,3802.31,3802.31,3802.31,0],["2013-03-15",3981.24,3981.24,3981.24,3981.24,100],["2013-03-18",3981.24,3981.24,3981.24,3981.24,0],["2013-03-19",3981.24,3981.24,3981.24,3981.24,0],["2013-03-20",4025.97,4025.97,4025.97,4025.97,600],["2013-03-21",4025.97,4025.97,4025.97,4025.97,0],["2013-03-22",4025.97,4025.97,4025.97,4025.97,100],["2013-03-25",4025.97,4025.97,4025.97,4025.97,0],["2013-03-26",4070.71,4070.71,4070.71,4070.71,500],["2013-03-27",4070.71,4070.71,4070.71,4070.71,0],["2013-03-28",4070.71,4070.71,4070.71,4070.71,0],["2013-03-29",4025.97,4025.97,4025.97,4025.97,2800],["2013-04-01",4025.97,4428.57,4025.97,4428.57,200],["2013-04-02",4428.57,4428.57,4428.57,4428.57,0],["2013-04-03",4562.77,4562.77,4562.77,4562.77,100],["2013-04-04",4562.77,4562.77,4562.77,4562.77,0],["2013-04-05",4562.77,4562.77,4562.77,4562.77,0],["2013-04-08",4562.77,4562.77,4562.77,4562.77,0],["2013-04-09",4518.04,4518.04,4518.04,4518.04,2000],["2013-04-10",4518.04,4518.04,4518.04,4518.04,0],["2013-04-11",4518.04,4518.04,4518.04,4518.04,0],["2013-04-12",4518.04,4518.04,4518.04,4518.04,0],["2013-04-15",4518.04,4518.04,4518.04,4518.04,0],["2013-04-16",4249.64,4249.64,4249.64,4249.64,18300],["2013-04-17",3891.77,3891.77,3891.77,3891.77,100],["2013-04-18",3891.77,3891.77,3891.77,3891.77,0],["2013-04-22",4249.64,4249.64,4249.64,4249.64,400],["2013-04-23",4383.84,4383.84,4249.64,4249.64,1500],["2013-04-24",4025.97,4562.77,4025.97,4562.77,9300],["2013-04-25",4115.44,4115.44,4115.44,4115.44,2100],["2013-04-26",4025.97,4025.97,3847.04,4025.97,1700],["2013-05-02",4160.17,4249.64,3847.04,4025.97,6400],["2013-05-03",4160.17,4160.17,4070.71,4070.71,3800],["2013-05-06",4473.3,4473.3,3936.51,4115.44,6500],["2013-05-07",4115.44,4115.44,4115.44,4115.44,0],["2013-05-08",3764.12,4215.82,3764.12,4215.82,200],["2013-05-09",4215.82,4215.82,4215.82,4215.82,0],["2013-05-10",4015.06,4215.82,3864.5,4215.82,6100],["2013-05-13",4215.82,4215.82,4215.82,4215.82,0],["2013-05-14",4215.82,4215.82,4215.82,4215.82,0],["2013-05-15",4015.06,4015.06,4015.06,4015.06,300],["2013-05-16",4015.06,4015.06,4015.06,4015.06,0],["2013-05-17",4015.06,4015.06,4015.06,4015.06,0],["2013-05-20",4015.06,4015.06,4015.06,4015.06,0],["2013-05-21",4416.57,4416.57,4416.57,4416.57,100],["2013-05-22",4416.57,4416.57,4416.57,4416.57,0],["2013-05-23",4416.57,4416.57,4416.57,4416.57,0],["2013-05-24",4416.57,4416.57,4416.57,4416.57,0],["2013-05-27",4416.57,4416.57,4416.57,4416.57,83],["2013-05-28",4416.57,4416.57,4416.57,4416.57,0],["2013-05-29",4165.63,4466.76,4165.63,4466.76,2100],["2013-05-30",4115.44,4567.13,4115.44,4567.13,5100],["2013-05-31",4567.13,4567.13,4567.13,4567.13,0],["2013-06-03",4567.13,4567.13,4567.13,4567.13,0],["2013-06-04",4567.13,4567.13,4567.13,4567.13,0],["2013-06-05",4115.44,4516.94,4115.44,4516.94,929],["2013-06-06",4516.94,4516.94,4516.94,4516.94,50],["2013-06-07",4115.44,4466.76,4115.44,4466.76,5135],["2013-06-10",4115.44,4717.7,4115.44,4717.7,5200],["2013-06-11",4266.0,4266.0,4266.0,4266.0,1800],["2013-06-12",4266.0,4266.0,4266.0,4266.0,100],["2013-06-13",4266.0,4266.0,4266.0,4266.0,36],["2013-06-14",4266.0,4266.0,4266.0,4266.0,0],["2013-06-17",4617.32,4617.32,3864.5,3864.5,200],["2013-06-18",4015.06,4015.06,4015.06,4015.06,7600],["2013-06-19",4015.06,4015.06,4015.06,4015.06,200],["2013-06-20",4015.06,4015.06,4015.06,4015.06,0],["2013-06-21",4015.06,4015.06,4015.06,4015.06,0],["2013-06-24",4416.57,4416.57,4416.57,4416.57,1000],["2013-06-25",4416.57,4416.57,4416.57,4416.57,0],["2013-06-26",4466.76,4466.76,4015.06,4015.06,1100],["2013-06-27",4015.06,4015.06,4015.06,4015.06,0],["2013-06-28",4015.06,4015.06,4015.06,4015.06,200],["2013-07-01",4015.06,4015.06,4015.06,4015.06,0],["2013-07-02",4015.06,4015.06,4015.06,4015.06,0],["2013-07-03",4015.06,4015.06,4015.06,4015.06,0],["2013-07-04",3663.74,3663.74,3663.74,3663.74,100],["2013-07-05",3663.74,3663.74,3663.74,3663.74,0],["2013-07-08",3663.74,3663.74,3663.74,3663.74,0],["2013-07-09",3864.5,3864.5,3864.5,3864.5,100],["2013-07-10",3864.5,3864.5,3864.5,3864.5,0],["2013-07-11",3864.5,3864.5,3613.56,3613.56,2360],["2013-07-12",3613.56,3613.56,3613.56,3613.56,3300],["2013-07-15",3613.56,3613.56,3613.56,3613.56,6500],["2013-07-16",3613.56,3613.56,3613.56,3613.56,2000],["2013-07-17",3563.37,3563.37,3563.37,3563.37,500],["2013-07-18",3613.56,3613.56,3563.37,3563.37,3600],["2013-07-19",3613.56,3613.56,3563.37,3563.37,1100],["2013-07-22",3563.37,3563.37,3563.37,3563.37,4700],["2013-07-23",3563.37,3563.37,3563.37,3563.37,0],["2013-07-24",3412.8,3412.8,3412.8,3412.8,100],["2013-07-25",3312.43,3312.43,3312.43,3312.43,100],["2013-07-26",3312.43,3312.43,3312.43,3312.43,10500],["2013-07-29",3312.43,3312.43,3312.43,3312.43,0],["2013-07-30",3362.61,3362.61,3312.43,3312.43,1900],["2013-07-31",3312.43,3312.43,3312.43,3312.43,0],["2013-08-01",3312.43,3312.43,3312.43,3312.43,3100],["2013-08-02",3312.43,3312.43,3312.43,3312.43,9000],["2013-08-05",3312.43,3312.43,3312.43,3312.43,0],["2013-08-06",3312.43,3312.43,3312.43,3312.43,4000],["2013-08-07",3262.24,3262.24,3262.24,3262.24,4008],["2013-08-08",3262.24,3262.24,3262.24,3262.24,7500],["2013-08-09",3262.24,3262.24,3262.24,3262.24,0],["2013-08-12",3262.24,3262.24,3262.24,3262.24,0],["2013-08-13",3262.24,3262.24,3262.24,3262.24,0],["2013-08-14",3262.24,3262.24,3262.24,3262.24,4500],["2013-08-15",3312.43,3312.43,3312.43,3312.43,3000],["2013-08-16",3262.24,3262.24,3262.24,3262.24,2400],["2013-08-19",3262.24,3262.24,3262.24,3262.24,0],["2013-08-20",3262.24,3262.24,3262.24,3262.24,0],["2013-08-21",3262.24,3262.24,3262.24,3262.24,4500],["2013-08-22",3262.24,3262.24,3262.24,3262.24,303],["2013-08-23",3262.24,3262.24,3262.24,3262.24,2600],["2013-08-26",3262.24,3262.24,3262.24,3262.24,0],["2013-08-27",3262.24,3262.24,3262.24,3262.24,0],["2013-08-28",3262.24,3262.24,3262.24,3262.24,0],["2013-08-29",3262.24,3262.24,3262.24,3262.24,0],["2013-08-30",3262.24,3262.24,3262.24,3262.24,0],["2013-09-03",3262.24,3262.24,3262.24,3262.24,6000],["2013-09-04",3262.24,3262.24,3262.24,3262.24,0],["2013-09-05",3262.24,3262.24,3262.24,3262.24,0],["2013-09-06",3262.24,3262.24,3262.24,3262.24,0],["2013-09-09",3262.24,3262.24,3262.24,3262.24,0],["2013-09-10",3262.24,3262.24,3262.24,3262.24,0],["2013-09-11",3011.3,3011.3,3011.3,3011.3,6200],["2013-09-12",2760.36,2760.36,2760.36,2760.36,22945],["2013-09-13",2760.36,2760.36,2760.36,2760.36,0],["2013-09-16",2609.79,2760.36,2609.79,2609.79,5100],["2013-09-17",2609.79,2609.79,2609.79,2609.79,0],["2013-09-18",2559.6,2559.6,2509.41,2509.41,3000],["2013-09-19",2559.6,2559.6,2559.6,2559.6,1000],["2013-09-20",2559.6,2559.6,2559.6,2559.6,0],["2013-09-23",2609.79,2609.79,2609.79,2609.79,200],["2013-09-24",2609.79,2609.79,2609.79,2609.79,0],["2013-09-25",2659.98,2659.98,2659.98,2659.98,1000],["2013-09-26",2659.98,2760.36,2659.98,2760.36,2000],["2013-09-27",2760.36,2760.36,2760.36,2760.36,1000],["2013-09-30",2760.36,2760.36,2760.36,2760.36,0],["2013-10-01",2760.36,2760.36,2760.36,2760.36,0],["2013-10-02",2760.36,2760.36,2760.36,2760.36,1104],["2013-10-03",2760.36,2760.36,2760.36,2760.36,33],["2013-10-04",2760.36,2760.36,2760.36,2760.36,0],["2013-10-07",2760.36,2760.36,2760.36,2760.36,0],["2013-10-08",3011.3,3011.3,3011.3,3011.3,1700],["2013-10-09",3312.43,3312.43,3312.43,3312.43,500],["2013-10-10",3262.24,3262.24,3262.24,3262.24,500],["2013-10-11",3262.24,3262.24,3262.24,3262.24,0],["2013-10-14",3262.24,3262.24,3262.24,3262.24,1582],["2013-10-15",3262.24,3262.24,3262.24,3262.24,0],["2013-10-16",3262.24,3262.24,3262.24,3262.24,0],["2013-10-17",3262.24,3262.24,3262.24,3262.24,0],["2013-10-18",3111.67,3262.24,3061.48,3262.24,7000],["2013-10-21",3262.24,3262.24,3262.24,3262.24,0],["2013-10-22",3161.86,3161.86,3111.67,3111.67,5500],["2013-10-23",3111.67,3111.67,3111.67,3111.67,2000],["2013-10-24",3111.67,3111.67,3111.67,3111.67,0],["2013-10-25",3111.67,3111.67,3111.67,3111.67,57],["2013-10-28",3111.67,3111.67,3111.67,3111.67,0],["2013-10-29",3111.67,3111.67,3111.67,3111.67,0],["2013-10-30",3111.67,3111.67,3111.67,3111.67,0],["2013-10-31",3111.67,3111.67,3111.67,3111.67,0],["2013-11-01",3412.8,3412.8,3412.8,3412.8,4000],["2013-11-04",3412.8,3412.8,3412.8,3412.8,0],["2013-11-05",3161.86,3161.86,3111.67,3161.86,3600],["2013-11-06",2860.73,2860.73,2860.73,2860.73,3100],["2013-11-07",2710.17,2710.17,2609.79,2609.79,30900],["2013-11-08",2860.73,2860.73,2810.54,2860.73,12600],["2013-11-11",3111.67,3111.67,3111.67,3111.67,2000],["2013-11-12",2961.11,3011.3,2961.11,2961.11,6500],["2013-11-13",2961.11,2961.11,2910.92,2910.92,8400],["2013-11-14",2860.73,2961.11,2860.73,2910.92,8100],["2013-11-15",3011.3,3011.3,3011.3,3011.3,1000],["2013-11-18",3011.3,3011.3,3011.3,3011.3,0],["2013-11-19",3061.48,3061.48,3061.48,3061.48,800],["2013-11-20",2910.92,3011.3,2910.92,3011.3,5500],["2013-11-21",3111.67,3111.67,3011.3,3011.3,24000],["2013-11-22",3011.3,3011.3,3011.3,3011.3,11000],["2013-11-25",3011.3,3011.3,2860.73,3011.3,12000],["2013-11-26",3011.3,3011.3,3011.3,3011.3,8000],["2013-11-27",3011.3,3011.3,3011.3,3011.3,18230],["2013-11-28",2961.11,3011.3,2961.11,3011.3,5000],["2013-11-29",3011.3,3011.3,3011.3,3011.3,7000],["2013-12-02",3011.3,3011.3,3011.3,3011.3,82],["2013-12-03",3011.3,3011.3,3011.3,3011.3,9000],["2013-12-04",3061.48,3061.48,3061.48,3061.48,5066],["2013-12-05",3061.48,3061.48,3061.48,3061.48,5324],["2013-12-06",3061.48,3061.48,3061.48,3061.48,5700],["2013-12-09",3061.48,3061.48,3061.48,3061.48,7000],["2013-12-10",3061.48,3111.67,3011.3,3111.67,23800],["2013-12-11",3262.24,3412.8,3212.05,3262.24,16800],["2013-12-12",3312.43,3312.43,3262.24,3262.24,7600],["2013-12-13",3262.24,3262.24,3262.24,3262.24,2000],["2013-12-16",3262.24,3312.43,3262.24,3312.43,1500],["2013-12-17",3312.43,3563.37,3312.43,3563.37,7500],["2013-12-18",3914.69,3914.69,3462.99,3914.69,7310],["2013-12-19",4015.06,4215.82,4015.06,4215.82,6320],["2013-12-20",4215.82,4215.82,4215.82,4215.82,0],["2013-12-23",4215.82,4215.82,4215.82,4215.82,0],["2013-12-24",3914.69,3914.69,3864.5,3864.5,5000],["2013-12-25",3764.12,3764.12,3563.37,3563.37,4100],["2013-12-26",3513.18,3513.18,3513.18,3513.18,3000],["2013-12-27",3513.18,3513.18,3513.18,3513.18,16800],["2013-12-30",3513.18,3513.18,3513.18,3513.18,7500],["2013-12-31",3462.99,3513.18,3462.99,3513.18,1600],["2014-01-02",3513.18,3513.18,3513.18,3513.18,0],["2014-01-03",3513.18,3513.18,3513.18,3513.18,4500],["2014-01-06",3513.18,3513.18,3513.18,3513.18,0],["2014-01-07",3513.18,3513.18,3513.18,3513.18,0],["2014-01-08",3513.18,3513.18,3513.18,3513.18,0],["2014-01-09",3513.18,3513.18,3513.18,3513.18,20],["2014-01-10",3513.18,3513.18,3513.18,3513.18,0],["2014-01-13",3814.31,3814.31,3814.31,3814.31,7100],["2014-01-14",3663.74,3663.74,3563.37,3563.37,2766],["2014-01-15",3713.93,3713.93,3713.93,3713.93,100],["2014-01-16",3613.56,3713.93,3563.37,3713.93,20600],["2014-01-17",3713.93,3713.93,3713.93,3713.93,0],["2014-01-20",3663.74,3663.74,3663.74,3663.74,2000],["2014-01-21",3663.74,3663.74,3613.56,3663.74,47100],["2014-01-22",3713.93,4015.06,3713.93,4015.06,37200],["2014-01-23",4015.06,4115.44,4015.06,4115.44,4200],["2014-01-24",3964.87,4516.94,3964.87,4516.94,105300],["2014-01-27",4617.32,4767.89,4516.94,4567.13,28200],["2014-02-06",4617.32,4818.07,4617.32,4818.07,29700],["2014-02-07",4818.07,4818.07,4667.51,4717.7,3300],["2014-02-10",4717.7,4868.26,4717.7,4868.26,16900],["2014-02-11",4717.7,4818.07,4717.7,4818.07,3100],["2014-02-12",4717.7,4818.07,4717.7,4818.07,1500],["2014-02-13",4617.32,4767.89,4617.32,4767.89,11200],["2014-02-14",4767.89,4818.07,4767.89,4818.07,12500],["2014-02-17",4818.07,4818.07,4717.7,4717.7,74766],["2014-02-18",4617.32,4818.07,4617.32,4767.89,8500],["2014-02-19",4767.89,5018.83,4767.89,4868.26,54997],["2014-02-20",4868.26,4968.64,4767.89,4968.64,33276],["2014-02-21",4818.07,4918.45,4818.07,4918.45,16203],["2014-02-24",5018.83,5169.39,5018.83,5169.39,29900],["2014-02-25",5269.77,5370.15,5219.58,5370.15,11600],["2014-02-26",5370.15,5370.15,5219.58,5269.77,8100],["2014-02-27",5269.77,5319.96,5269.77,5269.77,11300],["2014-02-28",5269.77,5269.77,5219.58,5269.77,8000],["2014-03-03",5219.58,5219.58,5169.39,5219.58,7900],["2014-03-04",5169.39,5319.96,5169.39,5319.96,26000],["2014-03-05",5319.96,5520.71,5319.96,5520.71,21500],["2014-03-06",5671.28,5872.03,5370.15,5671.28,9400],["2014-03-07",5671.28,5671.28,5570.9,5671.28,33200],["2014-03-10",5771.65,6223.35,5671.28,5771.65,31000],["2014-03-11",5771.65,5771.65,5671.28,5771.65,7800],["2014-03-12",5621.09,5671.28,5570.9,5671.28,5537],["2014-03-13",5219.58,5570.9,5219.58,5570.9,400],["2014-03-14",5520.71,5570.9,5470.52,5570.9,6150],["2014-03-17",5621.09,5621.09,5520.71,5570.9,10713],["2014-03-18",5570.9,5570.9,5520.71,5520.71,22500],["2014-03-19",5420.33,5621.09,5370.15,5621.09,18800],["2014-03-20",5621.09,5671.28,5520.71,5671.28,12700],["2014-03-21",5520.71,5671.28,5520.71,5621.09,5500],["2014-03-24",5972.4,5972.4,5570.9,5771.65,22650],["2014-03-25",5721.46,5771.65,5621.09,5721.46,26500],["2014-03-26",5721.46,5721.46,5621.09,5621.09,11900],["2014-03-27",5721.46,5721.46,5671.28,5671.28,300],["2014-03-28",5671.28,5721.46,5671.28,5721.46,54427],["2014-03-31",5771.65,5771.65,5771.65,5771.65,7000],["2014-04-01",5872.03,5872.03,5370.15,5520.71,2900],["2014-04-02",5269.77,5319.96,4968.64,5169.39,55400],["2014-04-03",5169.39,5470.52,5169.39,5420.33,37450],["2014-04-04",5269.77,5269.77,5269.77,5269.77,19400],["2014-04-07",5370.15,5370.15,5319.96,5370.15,4228],["2014-04-08",5269.77,5319.96,5269.77,5319.96,2000],["2014-04-10",5169.39,5370.15,5169.39,5370.15,400],["2014-04-11",5119.2,5269.77,5119.2,5269.77,1900],["2014-04-14",5269.77,5269.77,5169.39,5169.39,4900],["2014-04-15",5319.96,5319.96,5319.96,5319.96,600],["2014-04-16",5269.77,5269.77,5018.83,5069.02,5300],["2014-04-17",5069.02,5269.77,5069.02,5269.77,22300],["2014-04-18",5169.39,5219.58,5069.02,5219.58,7100],["2014-04-21",5069.02,5219.58,5069.02,5219.58,600],["2014-04-22",5119.2,5370.15,5119.2,5370.15,6200],["2014-04-23",5319.96,5319.96,5319.96,5319.96,3000],["2014-04-24",5319.96,5319.96,5319.96,5319.96,0],["2014-04-25",5319.96,5319.96,5319.96,5319.96,0],["2014-04-28",5119.2,5269.77,5069.02,5269.77,6300],["2014-04-29",5269.77,5269.77,5269.77,5269.77,0],["2014-05-05",5520.71,5520.71,5169.39,5319.96,17000],["2014-05-06",5018.83,5370.15,5018.83,5370.15,2400],["2014-05-07",5370.15,5520.71,5370.15,5520.71,7600],["2014-05-08",5069.02,5470.52,4968.64,5420.33,14500],["2014-05-09",5420.33,5420.33,5420.33,5420.33,0],["2014-05-12",5319.96,5420.33,4918.45,5319.96,9500],["2014-05-13",4868.26,5269.77,4818.07,5169.39,17000],["2014-05-14",5269.77,5520.71,5269.77,5520.71,14300],["2014-05-15",5621.09,5621.09,5370.15,5370.15,200],["2014-05-16",5520.71,5520.71,5370.15,5370.15,1700],["2014-05-19",5018.83,5520.71,5018.83,5520.71,1800],["2014-05-20",5370.15,5370.15,5370.15,5370.15,100],["2014-05-21",5771.65,5771.65,5420.33,5420.33,800],["2014-05-22",5520.71,5520.71,5520.71,5520.71,1400],["2014-05-23",5018.83,5470.52,5018.83,5470.52,5800],["2014-05-26",5420.33,5420.33,5420.33,5420.33,700],["2014-05-27",5807.5,5807.5,5807.5,5807.5,400],["2014-05-28",5530.95,5807.5,5530.95,5752.19,5300],["2014-05-29",5420.33,5752.19,5420.33,5752.19,14438],["2014-05-30",5752.19,6084.05,5420.33,6028.74,36600],["2014-06-02",6028.74,6028.74,6028.74,6028.74,0],["2014-06-03",6028.74,6028.74,6028.74,6028.74,0],["2014-06-04",5530.95,5973.43,5475.64,5973.43,13900],["2014-06-05",5530.95,5973.43,5475.64,5973.43,3276],["2014-06-06",5973.43,5973.43,5973.43,5973.43,0],["2014-06-09",6471.21,6471.21,5696.88,5973.43,15900],["2014-06-10",5586.26,5918.12,5586.26,5918.12,1500],["2014-06-11",5918.12,5918.12,5918.12,5918.12,0],["2014-06-12",5918.12,5918.12,5918.12,5918.12,0],["2014-06-13",5918.12,5918.12,5918.12,5918.12,0],["2014-06-16",5973.43,5973.43,5973.43,5973.43,100],["2014-06-17",5696.88,6084.05,5696.88,6084.05,4800],["2014-06-18",5696.88,6028.74,5696.88,6028.74,5706],["2014-06-19",6028.74,6028.74,6028.74,6028.74,0],["2014-06-20",6028.74,6028.74,6028.74,6028.74,0],["2014-06-23",5530.95,5973.43,5530.95,5973.43,4100],["2014-06-24",5973.43,5973.43,5973.43,5973.43,0],["2014-06-25",5973.43,5973.43,5973.43,5973.43,0],["2014-06-26",5973.43,5973.43,5973.43,5973.43,0],["2014-06-27",5973.43,5973.43,5530.95,5918.12,4000],["2014-06-30",6084.05,6194.67,5530.95,6194.67,900],["2014-07-01",5752.19,5807.5,5752.19,5807.5,5800],["2014-07-02",5530.95,6084.05,5530.95,6084.05,8800],["2014-07-03",5807.5,6028.74,5641.57,6028.74,25510],["2014-07-04",5530.95,5918.12,5530.95,5918.12,20600],["2014-07-07",5807.5,5807.5,5641.57,5807.5,5300],["2014-07-08",5696.88,5862.81,5696.88,5862.81,5000],["2014-07-09",5752.19,5862.81,5309.71,5309.71,2400],["2014-07-10",5807.5,5807.5,5807.5,5807.5,2200],["2014-07-11",6194.67,6194.67,5807.5,5807.5,3100],["2014-07-14",5973.43,5973.43,5807.5,5807.5,9300],["2014-07-15",5918.12,5918.12,5918.12,5918.12,100],["2014-07-16",5918.12,5918.12,5918.12,5918.12,200],["2014-07-17",6084.05,6084.05,5807.5,5973.43,5700],["2014-07-18",5641.57,5918.12,5641.57,5918.12,600],["2014-07-21",5918.12,5918.12,5918.12,5918.12,0],["2014-07-22",5973.43,5973.43,5973.43,5973.43,100],["2014-07-23",6028.74,6028.74,6028.74,6028.74,100],["2014-07-24",5807.5,5918.12,5807.5,5918.12,200],["2014-07-25",5862.81,5862.81,5862.81,5862.81,800],["2014-07-28",5918.12,5918.12,5696.88,5807.5,3401],["2014-07-29",5918.12,5918.12,5918.12,5918.12,100],["2014-07-30",5918.12,5918.12,5918.12,5918.12,0],["2014-07-31",5918.12,6084.05,5641.57,6084.05,13000],["2014-08-01",5752.19,6084.05,5696.88,6084.05,2100],["2014-08-04",6360.6,6360.6,6360.6,6360.6,2400],["2014-08-05",6360.6,6360.6,6360.6,6360.6,0],["2014-08-06",6360.6,6360.6,6360.6,6360.6,0],["2014-08-07",5862.81,5862.81,5862.81,5862.81,2400],["2014-08-08",6194.67,6194.67,6194.67,6194.67,100],["2014-08-11",6084.05,6637.14,6084.05,6637.14,8900],["2014-08-12",6637.14,6637.14,6305.29,6637.14,6009],["2014-08-13",6637.14,6637.14,6637.14,6637.14,0],["2014-08-14",6913.69,6913.69,6194.67,6637.14,10531],["2014-08-15",6637.14,6637.14,6637.14,6637.14,0],["2014-08-18",6139.36,6526.52,6139.36,6526.52,3400],["2014-08-19",6913.69,6913.69,6360.6,6360.6,200],["2014-08-20",6526.52,6526.52,6526.52,6526.52,100],["2014-08-21",6526.52,6526.52,6526.52,6526.52,0],["2014-08-22",6692.45,6692.45,5973.43,6360.6,4100],["2014-08-25",6471.21,6471.21,6471.21,6471.21,100],["2014-08-26",5918.12,6637.14,5918.12,6526.52,3700],["2014-08-27",6526.52,6526.52,6526.52,6526.52,0],["2014-08-28",6360.6,6360.6,6360.6,6360.6,200],["2014-08-29",6471.21,6471.21,6305.29,6305.29,300],["2014-09-03",6360.6,6526.52,6360.6,6526.52,3900],["2014-09-04",6913.69,6913.69,6526.52,6526.52,429],["2014-09-05",6139.36,6581.83,6139.36,6415.91,1831],["2014-09-08",6581.83,6581.83,6581.83,6581.83,184],["2014-09-09",6581.83,6581.83,6581.83,6581.83,36],["2014-09-10",6249.98,6471.21,6249.98,6360.6,2900],["2014-09-11",6526.52,6637.14,6194.67,6637.14,9900],["2014-09-12",6913.69,7190.24,6913.69,7190.24,2100],["2014-09-15",6471.21,7411.48,6471.21,6913.69,7516],["2014-09-16",7190.24,7190.24,6637.14,7134.93,4200],["2014-09-17",7466.79,7466.79,7466.79,7466.79,100],["2014-09-18",6803.07,7411.48,6747.76,7190.24,6000],["2014-09-19",7522.1,7688.02,7522.1,7688.02,200],["2014-09-22",8019.88,8019.88,6969.0,7909.26,6800],["2014-09-23",7190.24,7522.1,7134.93,7522.1,6100],["2014-09-24",7743.33,8019.88,6858.38,7466.79,5750],["2014-09-25",7522.1,7522.1,7522.1,7522.1,100],["2014-09-26",7411.48,7411.48,7411.48,7411.48,2100],["2014-09-29",7577.41,7743.33,7577.41,7743.33,3700],["2014-09-30",7909.26,8296.43,7190.24,7964.57,3800],["2014-10-01",7190.24,7632.71,7190.24,7632.71,1183],["2014-10-02",7190.24,8019.88,7190.24,7909.26,4217],["2014-10-03",7190.24,7909.26,7190.24,7909.26,1400],["2014-10-06",8185.81,8185.81,7245.55,7688.02,320],["2014-10-07",8130.5,8130.5,6969.0,7577.41,5800],["2014-10-08",7909.26,7909.26,7079.62,7688.02,600],["2014-10-09",7688.02,7688.02,7688.02,7688.02,6],["2014-10-10",7909.26,7909.26,7134.93,7577.41,300],["2014-10-13",7577.41,7577.41,7577.41,7577.41,0],["2014-10-14",7853.95,7853.95,7853.95,7853.95,600],["2014-10-15",7134.93,7632.71,7134.93,7632.71,1400],["2014-10-16",7632.71,7632.71,7632.71,7632.71,0],["2014-10-17",7632.71,7632.71,7632.71,7632.71,0],["2014-10-20",7632.71,7632.71,7632.71,7632.71,0],["2014-10-21",7688.02,7688.02,7688.02,7688.02,500],["2014-10-22",6969.0,8407.05,6969.0,7245.55,3000],["2014-10-23",7632.71,7632.71,7632.71,7632.71,100],["2014-10-24",7632.71,7632.71,7632.71,7632.71,0],["2014-10-27",7632.71,7632.71,7632.71,7632.71,0],["2014-10-28",8019.88,8019.88,7024.31,7411.48,1600],["2014-10-29",7632.71,7632.71,7632.71,7632.71,100],["2014-10-30",7190.24,7577.41,7190.24,7577.41,700],["2014-10-31",7466.79,7632.71,7466.79,7632.71,600],["2014-11-03",7632.71,7632.71,7632.71,7632.71,66],["2014-11-04",7245.55,7245.55,7245.55,7245.55,100],["2014-11-05",7466.79,7466.79,7134.93,7356.17,734],["2014-11-06",6692.45,7190.24,6692.45,7190.24,600],["2014-11-07",7245.55,7245.55,6637.14,7134.93,500],["2014-11-10",6526.52,7134.93,6471.21,6803.07,3800],["2014-11-11",6747.76,7190.24,6581.83,6803.07,1800],["2014-11-12",6803.07,6803.07,6803.07,6803.07,0],["2014-11-13",6526.52,6526.52,6526.52,6526.52,100],["2014-11-14",6803.07,6803.07,6637.14,6637.14,300],["2014-11-17",7300.86,7300.86,6526.52,6858.38,2700],["2014-11-18",6581.83,6747.76,6471.21,6747.76,6100],["2014-11-19",6913.69,6913.69,6913.69,6913.69,100],["2014-11-20",6913.69,6913.69,6913.69,6913.69,0],["2014-11-21",6913.69,6913.69,6913.69,6913.69,0],["2014-11-24",6913.69,6913.69,6913.69,6913.69,0],["2014-11-25",6913.69,6913.69,6913.69,6913.69,0],["2014-11-26",6803.07,7079.62,6803.07,7079.62,1700],["2014-11-27",7079.62,7079.62,7079.62,7079.62,0],["2014-11-28",6471.21,6803.07,6471.21,6747.76,1053],["2014-12-01",6747.76,6747.76,6747.76,6747.76,0],["2014-12-02",7190.24,7190.24,7190.24,7190.24,1900],["2014-12-03",7190.24,7190.24,7190.24,7190.24,0],["2014-12-04",6747.76,7411.48,6747.76,7411.48,4200],["2014-12-05",6692.45,7134.93,6692.45,7024.31,7300],["2014-12-08",7024.31,7024.31,7024.31,7024.31,0],["2014-12-09",7466.79,7466.79,7466.79,7466.79,400],["2014-12-10",6747.76,7466.79,6747.76,7466.79,800],["2014-12-11",6747.76,7356.17,6747.76,6858.38,1100],["2014-12-12",6913.69,6913.69,6913.69,6913.69,100],["2014-12-15",7300.86,7300.86,6747.76,6803.07,500],["2014-12-16",6803.07,6803.07,6803.07,6803.07,0],["2014-12-17",6803.07,6803.07,6803.07,6803.07,0],["2014-12-18",7466.79,7466.79,7466.79,7466.79,2500],["2014-12-19",7964.57,7964.57,6747.76,7079.62,2064],["2014-12-22",7079.62,7190.24,6913.69,6969.0,595],["2014-12-23",6913.69,7079.62,6913.69,7079.62,500],["2014-12-24",7079.62,7079.62,7079.62,7079.62,9],["2014-12-25",7079.62,7079.62,7079.62,7079.62,0],["2014-12-26",7079.62,7079.62,7079.62,7079.62,0],["2014-12-29",7079.62,7079.62,7079.62,7079.62,79],["2014-12-30",7079.62,7466.79,7079.62,7411.48,1500],["2014-12-31",6803.07,7024.31,6803.07,6969.0,1300],["2015-01-05",7079.62,7079.62,6858.38,6858.38,200],["2015-01-06",7300.86,7300.86,6637.14,6858.38,1600],["2015-01-07",6858.38,6858.38,6858.38,6858.38,0],["2015-01-08",7079.62,7079.62,7079.62,7079.62,100],["2015-01-09",7079.62,7079.62,7079.62,7079.62,0],["2015-01-12",7079.62,7079.62,7079.62,7079.62,0],["2015-01-13",7190.24,7190.24,7190.24,7190.24,208],["2015-01-14",7190.24,7190.24,7190.24,7190.24,0],["2015-01-15",6637.14,6913.69,6637.14,6913.69,800],["2015-01-16",6913.69,6913.69,6913.69,6913.69,50],["2015-01-19",6526.52,6747.76,6526.52,6747.76,4100],["2015-01-20",6526.52,6747.76,6526.52,6637.14,2400],["2015-01-21",6913.69,6913.69,6084.05,6581.83,400],["2015-01-22",6858.38,6858.38,6249.98,6581.83,800],["2015-01-23",6194.67,6526.52,6194.67,6526.52,3400],["2015-01-26",6360.6,6581.83,6360.6,6581.83,300],["2015-01-27",6747.76,6747.76,6747.76,6747.76,183],["2015-01-28",6637.14,6637.14,6637.14,6637.14,300],["2015-01-29",6637.14,6637.14,6637.14,6637.14,0],["2015-01-30",6803.07,6803.07,6803.07,6803.07,300],["2015-02-02",6803.07,6803.07,6803.07,6803.07,0],["2015-02-03",6692.45,6692.45,6692.45,6692.45,1300],["2015-02-04",6084.05,6637.14,6084.05,6637.14,1100],["2015-02-05",6637.14,6637.14,6637.14,6637.14,0],["2015-02-06",6637.14,6637.14,6637.14,6637.14,0],["2015-02-09",6637.14,6637.14,6637.14,6637.14,0],["2015-02-10",6581.83,6581.83,6581.83,6581.83,400],["2015-02-11",6581.83,6581.83,6581.83,6581.83,0],["2015-02-12",6249.98,6249.98,6249.98,6249.98,100],["2015-02-13",6249.98,6249.98,6249.98,6249.98,0],["2015-02-24",6581.83,6581.83,5641.57,5641.57,2300],["2015-02-25",5696.88,5696.88,5696.88,5696.88,3100],["2015-02-26",5696.88,6249.98,5696.88,6249.98,15300],["2015-02-27",6305.29,6305.29,6305.29,6305.29,600],["2015-03-02",6858.38,6858.38,6858.38,6858.38,300],["2015-03-03",6858.38,6858.38,6858.38,6858.38,0],["2015-03-04",6194.67,6747.76,6194.67,6305.29,1500],["2015-03-05",6747.76,6747.76,6471.21,6471.21,500],["2015-03-06",6747.76,6747.76,5973.43,5973.43,3597],["2015-03-09",6471.21,6526.52,6471.21,6526.52,200],["2015-03-10",6637.14,6637.14,6637.14,6637.14,100],["2015-03-11",5973.43,6360.6,5973.43,6305.29,400],["2015-03-12",6747.76,6747.76,6637.14,6637.14,500],["2015-03-13",6028.74,6581.83,6028.74,6415.91,9100],["2015-03-16",6637.14,6637.14,6581.83,6581.83,400],["2015-03-17",6747.76,6747.76,6747.76,6747.76,100],["2015-03-18",6747.76,6747.76,6747.76,6747.76,0],["2015-03-19",6747.76,6747.76,6747.76,6747.76,0],["2015-03-20",6747.76,6747.76,6747.76,6747.76,0],["2015-03-23",6747.76,6747.76,6747.76,6747.76,0],["2015-03-24",6747.76,6747.76,6747.76,6747.76,0],["2015-03-25",6747.76,6747.76,6747.76,6747.76,0],["2015-03-26",6747.76,6747.76,6747.76,6747.76,0],["2015-03-27",6194.67,7190.24,6194.67,7190.24,6700],["2015-03-30",7190.24,7190.24,7190.24,7190.24,0],["2015-03-31",7190.24,7190.24,7190.24,7190.24,0],["2015-04-01",7466.79,7466.79,7466.79,7466.79,5300],["2015-04-02",6747.76,6747.76,6747.76,6747.76,300],["2015-04-03",7079.62,7079.62,7079.62,7079.62,100],["2015-04-06",7079.62,7079.62,7079.62,7079.62,83],["2015-04-07",6415.91,7522.1,6415.91,6415.91,3620],["2015-04-08",6913.69,7024.31,6913.69,7024.31,200],["2015-04-09",7688.02,7688.02,7688.02,7688.02,200],["2015-04-10",7688.02,7688.02,7688.02,7688.02,40],["2015-04-13",7300.86,8296.43,6969.0,7853.95,4828],["2015-04-14",7079.62,8296.43,7079.62,7079.62,3600],["2015-04-15",6415.91,7079.62,6415.91,6415.91,6300],["2015-04-16",6415.91,6969.0,6415.91,6969.0,19100],["2015-04-17",6305.29,7079.62,6305.29,7079.62,8400],["2015-04-20",6415.91,7024.31,6415.91,6913.69,2300],["2015-04-21",7522.1,7522.1,6249.98,6858.38,6200],["2015-04-22",6194.67,6747.76,6194.67,6747.76,4200],["2015-04-23",6084.05,6637.14,6084.05,6637.14,3100],["2015-04-24",6084.05,6471.21,5973.43,6415.91,10000],["2015-04-27",5862.81,6415.91,5807.5,6360.6,2600],["2015-05-04",6360.6,6360.6,6360.6,6360.6,0],["2015-05-05",6360.6,6360.6,6360.6,6360.6,0],["2015-05-06",6415.91,6803.07,6415.91,6803.07,5000],["2015-05-07",6139.36,6249.98,6139.36,6249.98,2200],["2015-05-08",6692.45,6692.45,6692.45,6692.45,2800],["2015-05-11",7300.86,7300.86,6028.74,7079.62,550],["2015-05-12",6415.91,6415.91,6415.91,6415.91,1100],["2015-05-13",6581.83,6581.83,6084.05,6084.05,200],["2015-05-14",6637.14,6637.14,6028.74,6028.74,200],["2015-05-15",6526.52,6526.52,6526.52,6526.52,200],["2015-05-18",5918.12,5918.12,5918.12,5918.12,500],["2015-05-19",6360.6,6360.6,6360.6,6360.6,100],["2015-05-20",5752.19,6084.05,5752.19,6084.05,12700],["2015-05-21",6084.05,6084.05,6084.05,6084.05,50],["2015-05-22",6084.05,6084.05,6084.05,6084.05,0],["2015-05-25",5807.5,5807.5,5807.5,5807.5,8783],["2015-05-26",6360.6,6360.6,6360.6,6360.6,200],["2015-05-27",5752.19,5807.5,5752.19,5807.5,1300],["2015-05-28",5530.95,5752.19,5420.33,5752.19,5100],["2015-05-29",6194.67,6194.67,6194.67,6194.67,100],["2015-06-01",6194.67,6194.67,6194.67,6194.67,0],["2015-06-02",6360.6,6360.6,6360.6,6360.6,100],["2015-06-03",6360.6,6360.6,6360.6,6360.6,0],["2015-06-04",6360.6,6360.6,6360.6,6360.6,0],["2015-06-05",5752.19,5862.81,5752.19,5862.81,2100],["2015-06-08",6360.6,6360.6,5309.71,5807.5,15400],["2015-06-09",5309.71,5530.95,5254.41,5530.95,1700],["2015-06-10",5807.5,5807.5,5807.5,5807.5,100],["2015-06-11",5641.57,5641.57,5641.57,5641.57,200],["2015-06-12",5420.33,5752.19,5420.33,5752.19,6800],["2015-06-15",5807.5,5807.5,5807.5,5807.5,100],["2015-06-16",5807.5,5807.5,5807.5,5807.5,65],["2015-06-17",5807.5,5807.5,5807.5,5807.5,0],["2015-06-18",5807.5,5807.5,5807.5,5807.5,0],["2015-06-19",5530.95,6194.67,5530.95,6139.36,2000],["2015-06-22",6471.21,6471.21,6471.21,6471.21,173],["2015-06-23",5862.81,6471.21,5862.81,5862.81,7800],["2015-06-24",6360.6,6360.6,6360.6,6360.6,117],["2015-06-25",5752.19,6305.29,5752.19,6305.29,3100],["2015-06-26",5696.88,6360.6,5696.88,6360.6,2200],["2015-06-29",6360.6,6360.6,6360.6,6360.6,0],["2015-06-30",6747.76,6747.76,5752.19,6305.29,9100],["2015-07-01",5696.88,5918.12,5696.88,5918.12,2400],["2015-07-02",6360.6,6360.6,5530.95,6360.6,3300],["2015-07-03",5918.12,6139.36,5918.12,6139.36,500],["2015-07-06",6581.83,6581.83,6581.83,6581.83,200],["2015-07-07",6581.83,6581.83,6581.83,6581.83,0],["2015-07-08",6581.83,6581.83,6581.83,6581.83,0],["2015-07-09",5973.43,6360.6,5973.43,6360.6,2800],["2015-07-10",6526.52,6526.52,5752.19,6415.91,1600],["2015-07-13",5807.5,6415.91,5807.5,6415.91,1800],["2015-07-14",5807.5,5807.5,5807.5,5807.5,100],["2015-07-15",6249.98,6249.98,6249.98,6249.98,100],["2015-07-16",5641.57,5641.57,5641.57,5641.57,800],["2015-07-17",6194.67,6194.67,6194.67,6194.67,200],["2015-07-20",6360.6,6360.6,5807.5,6194.67,1800],["2015-07-21",5641.57,6526.52,5641.57,6526.52,1405],["2015-07-22",6526.52,6526.52,6526.52,6526.52,0],["2015-07-23",6526.52,6526.52,6526.52,6526.52,0],["2015-07-24",6526.52,6526.52,6526.52,6526.52,0],["2015-07-27",5918.12,6194.67,5918.12,6194.67,200],["2015-07-28",6194.67,6194.67,6194.67,6194.67,0],["2015-07-29",5586.26,5973.43,5586.26,5973.43,1100],["2015-07-30",6194.67,6194.67,6194.67,6194.67,100],["2015-07-31",6194.67,6194.67,6194.67,6194.67,2],["2015-08-03",6194.67,6194.67,6194.67,6194.67,0],["2015-08-04",6194.67,6194.67,6194.67,6194.67,0],["2015-08-05",5586.26,6084.05,5586.26,6084.05,300],["2015-08-06",6194.67,6194.67,6139.36,6194.67,200],["2015-08-07",6194.67,6194.67,6194.67,6194.67,0],["2015-08-10",6194.67,6194.67,6194.67,6194.67,0],["2015-08-11",6194.67,6194.67,6194.67,6194.67,73],["2015-08-12",6194.67,6194.67,6194.67,6194.67,0],["2015-08-13",6194.67,6194.67,6194.67,6194.67,0],["2015-08-14",6194.67,6194.67,6194.67,6194.67,0],["2015-08-17",6194.67,6194.67,6194.67,6194.67,0],["2015-08-18",6139.36,6139.36,6139.36,6139.36,1333],["2015-08-19",6139.36,6139.36,6139.36,6139.36,0],["2015-08-20",6139.36,6139.36,6139.36,6139.36,0],["2015-08-21",5530.95,5530.95,5530.95,5530.95,100],["2015-08-24",5918.12,5918.12,5918.12,5918.12,100],["2015-08-25",6194.67,6194.67,6194.67,6194.67,2900],["2015-08-26",5586.26,5586.26,5586.26,5586.26,200],["2015-08-27",5033.17,6028.74,5033.17,5862.81,5400],["2015-08-28",5309.71,5641.57,5309.71,5641.57,400],["2015-08-31",5143.79,5696.88,5088.48,5696.88,300],["2015-09-01",5143.79,5475.64,5143.79,5475.64,1100],["2015-09-03",5475.64,5475.64,5475.64,5475.64,0],["2015-09-04",4977.86,4977.86,4977.86,4977.86,800],["2015-09-07",5199.1,5199.1,5199.1,5199.1,100],["2015-09-08",5199.1,5475.64,5199.1,5475.64,200],["2015-09-09",5475.64,5475.64,5475.64,5475.64,0],["2015-09-10",5475.64,5475.64,5475.64,5475.64,0],["2015-09-11",4977.86,5365.02,4977.86,5365.02,300],["2015-09-14",5807.5,5807.5,4977.86,5807.5,1300],["2015-09-15",5254.41,5254.41,5254.41,5254.41,108],["2015-09-16",5530.95,5530.95,5530.95,5530.95,100],["2015-09-17",5420.33,5420.33,5420.33,5420.33,200],["2015-09-18",4977.86,4977.86,4977.86,4977.86,100],["2015-09-21",5420.33,5420.33,5420.33,5420.33,100],["2015-09-22",5807.5,5807.5,5807.5,5807.5,600],["2015-09-23",5807.5,5807.5,5807.5,5807.5,0],["2015-09-24",5530.95,5530.95,5254.41,5254.41,200],["2015-09-25",5752.19,5752.19,5752.19,5752.19,100],["2015-09-28",6249.98,6249.98,6194.67,6194.67,300],["2015-09-29",5586.26,6194.67,5586.26,6194.67,3300],["2015-09-30",5586.26,6637.14,5586.26,6637.14,2000],["2015-10-01",5973.43,5973.43,5973.43,5973.43,4400],["2015-10-02",6461.06,6461.06,6461.06,6461.06,100],["2015-10-05",5851.52,6643.92,5851.52,6643.92,1500],["2015-10-06",6034.38,6582.96,6034.38,6400.1,2700],["2015-10-07",5851.52,6217.24,5851.52,6217.24,400],["2015-10-08",5973.43,6034.38,5973.43,6034.38,600],["2015-10-09",6034.38,6034.38,6034.38,6034.38,0],["2015-10-12",5485.8,5912.48,5485.8,5912.48,200],["2015-10-13",5912.48,5912.48,5912.48,5912.48,0],["2015-10-14",5607.71,6400.1,5607.71,6400.1,1800],["2015-10-15",6400.1,6400.1,6400.1,6400.1,0],["2015-10-16",6400.1,6400.1,6400.1,6400.1,0],["2015-10-19",6400.1,6400.1,6400.1,6400.1,0],["2015-10-20",6400.1,6400.1,6400.1,6400.1,0],["2015-10-21",6522.01,6704.87,6400.1,6400.1,400],["2015-10-22",5790.57,6887.73,5790.57,6887.73,6700],["2015-10-23",6887.73,6887.73,6887.73,6887.73,0],["2015-10-26",6765.82,6765.82,6765.82,6765.82,300],["2015-10-27",6704.87,7436.31,6339.15,7131.54,6300],["2015-10-28",7131.54,7131.54,7131.54,7131.54,0],["2015-10-29",7314.4,7802.03,7314.4,7802.03,3300],["2015-10-30",7070.59,7314.4,7070.59,7314.4,3100],["2015-11-02",6582.96,6948.68,6582.96,6948.68,4200],["2015-11-03",6278.2,6278.2,6278.2,6278.2,2100],["2015-11-04",6704.87,6704.87,5668.66,6217.24,4000],["2015-11-05",6704.87,6704.87,6217.24,6217.24,800],["2015-11-06",6704.87,6704.87,6704.87,6704.87,100],["2015-11-09",7070.59,7192.5,6034.38,6704.87,4500],["2015-11-10",6887.73,6887.73,6095.34,6217.24,1500],["2015-11-11",6034.38,6034.38,6034.38,6034.38,100],["2015-11-12",6278.2,6278.2,5790.57,5790.57,300],["2015-11-13",6278.2,6278.2,5241.99,6034.38,7500],["2015-11-16",6582.96,6582.96,6582.96,6582.96,100],["2015-11-17",6704.87,6704.87,6704.87,6704.87,100],["2015-11-18",6582.96,6582.96,6217.24,6217.24,1800],["2015-11-19",6095.34,6095.34,5607.71,6034.38,4900],["2015-11-20",6034.38,6400.1,5790.57,6095.34,2300],["2015-11-23",6034.38,6461.06,5790.57,6461.06,2300],["2015-11-24",5851.52,5851.52,5851.52,5851.52,100],["2015-11-25",6217.24,6217.24,6217.24,6217.24,100],["2015-11-26",6095.34,6461.06,6095.34,6461.06,300],["2015-11-27",5851.52,6339.15,5851.52,6156.29,3700],["2015-11-30",6095.34,6400.1,6095.34,6400.1,940],["2015-12-01",6400.1,6400.1,6400.1,6400.1,0],["2015-12-02",6643.92,6643.92,6643.92,6643.92,100],["2015-12-03",6643.92,6643.92,6643.92,6643.92,240],["2015-12-04",6643.92,6643.92,6643.92,6643.92,0],["2015-12-07",6034.38,6400.1,6034.38,6339.15,1100],["2015-12-08",6339.15,6339.15,6339.15,6339.15,0],["2015-12-09",5851.52,6034.38,5790.57,6034.38,1300],["2015-12-10",6034.38,6034.38,6034.38,6034.38,0],["2015-12-11",6339.15,6339.15,5485.8,6095.34,1700],["2015-12-14",5973.43,6095.34,5973.43,6095.34,300],["2015-12-15",6095.34,6095.34,6095.34,6095.34,0],["2015-12-16",5546.76,6339.15,5485.8,6339.15,1400],["2015-12-17",6339.15,6339.15,6339.15,6339.15,0],["2015-12-18",6339.15,6339.15,6339.15,6339.15,0],["2015-12-21",5729.62,6095.34,5729.62,6095.34,500],["2015-12-22",6095.34,6095.34,6095.34,6095.34,200],["2015-12-23",6339.15,6339.15,6339.15,6339.15,200],["2015-12-24",6339.15,6339.15,6339.15,6339.15,0],["2015-12-25",6339.15,6339.15,6339.15,6339.15,0],["2015-12-28",6339.15,6339.15,6339.15,6339.15,0],["2015-12-29",6461.06,6461.06,6461.06,6461.06,100],["2015-12-30",6643.92,6643.92,6643.92,6643.92,100],["2015-12-31",6582.96,7253.45,6034.38,6826.78,2500],["2016-01-04",6826.78,6826.78,6826.78,6826.78,0],["2016-01-05",6826.78,6826.78,6826.78,6826.78,50],["2016-01-06",7375.36,7375.36,7375.36,7375.36,100],["2016-01-07",7375.36,7375.36,7375.36,7375.36,0],["2016-01-08",6643.92,7375.36,6643.92,7375.36,2000],["2016-01-11",7862.98,7862.98,7862.98,7862.98,100],["2016-01-12",7862.98,7862.98,7862.98,7862.98,0],["2016-01-13",7862.98,7862.98,7862.98,7862.98,0],["2016-01-14",7862.98,7862.98,7862.98,7862.98,0],["2016-01-15",7862.98,7862.98,7862.98,7862.98,0],["2016-01-18",7862.98,7862.98,7862.98,7862.98,0],["2016-01-19",7862.98,7862.98,7862.98,7862.98,0],["2016-01-20",7862.98,7862.98,7862.98,7862.98,0],["2016-01-21",7862.98,7862.98,7862.98,7862.98,0],["2016-01-22",7862.98,7862.98,7862.98,7862.98,0],["2016-01-25",8472.52,8472.52,7131.54,7741.08,1200],["2016-01-26",7741.08,7741.08,7741.08,7741.08,0],["2016-01-27",7741.08,7741.08,7741.08,7741.08,0],["2016-01-28",7741.08,7741.08,7741.08,7741.08,0],["2016-01-29",8228.7,8228.7,8228.7,8228.7,100],["2016-02-01",7436.31,7436.31,7436.31,7436.31,100],["2016-02-02",7741.08,7741.08,7741.08,7741.08,100],["2016-02-03",7741.08,7741.08,7741.08,7741.08,0],["2016-02-04",8472.52,8472.52,7009.64,7741.08,500],["2016-02-05",7741.08,7741.08,7741.08,7741.08,0],["2016-02-15",8228.7,8228.7,8228.7,8228.7,100],["2016-02-16",8228.7,8228.7,8228.7,8228.7,0],["2016-02-17",8228.7,8228.7,8228.7,8228.7,0],["2016-02-18",8228.7,8228.7,8228.7,8228.7,0],["2016-02-19",8228.7,8228.7,8228.7,8228.7,0],["2016-02-22",8228.7,8228.7,8228.7,8228.7,0],["2016-02-23",8228.7,8228.7,8228.7,8228.7,0],["2016-02-24",8228.7,8228.7,8228.7,8228.7,0],["2016-02-25",8472.52,8472.52,8472.52,8472.52,100],["2016-02-26",8472.52,8472.52,8472.52,8472.52,0],["2016-02-29",8472.52,8472.52,8472.52,8472.52,0],["2016-03-01",8472.52,8472.52,8472.52,8472.52,0],["2016-03-02",8472.52,8472.52,8472.52,8472.52,0],["2016-03-03",8472.52,8472.52,8472.52,8472.52,3],["2016-03-04",7802.03,9143.0,7802.03,9143.0,1100],["2016-03-07",9143.0,9143.0,9143.0,9143.0,0],["2016-03-08",9143.0,9143.0,9143.0,9143.0,0],["2016-03-09",9143.0,9143.0,9143.0,9143.0,0],["2016-03-10",9143.0,9143.0,9143.0,9143.0,0],["2016-03-11",9143.0,9143.0,9143.0,9143.0,0],["2016-03-14",9143.0,9143.0,9143.0,9143.0,0],["2016-03-15",9143.0,9143.0,9143.0,9143.0,0],["2016-03-16",9143.0,9143.0,9143.0,9143.0,0],["2016-03-17",9143.0,9143.0,9143.0,9143.0,0],["2016-03-18",9143.0,9143.0,9143.0,9143.0,0],["2016-03-21",9143.0,9143.0,9143.0,9143.0,0],["2016-03-22",9143.0,9143.0,9143.0,9143.0,0],["2016-03-23",9143.0,9143.0,9143.0,9143.0,0],["2016-03-24",9143.0,9143.0,9143.0,9143.0,0],["2016-03-25",9143.0,9143.0,9143.0,9143.0,0],["2016-03-28",9143.0,9143.0,9143.0,9143.0,0],["2016-03-29",8228.7,9752.54,8228.7,8228.7,1200],["2016-03-30",8228.7,8228.7,8228.7,8228.7,200],["2016-03-31",8228.7,8228.7,8228.7,8228.7,0],["2016-04-01",8228.7,8228.7,8228.7,8228.7,0],["2016-04-04",8228.7,8228.7,8228.7,8228.7,0],["2016-04-05",8228.7,8228.7,8228.7,8228.7,0],["2016-04-06",8228.7,8228.7,8228.7,8228.7,0],["2016-04-07",8228.7,8838.24,8228.7,8838.24,2100],["2016-04-08",8838.24,8838.24,8838.24,8838.24,0],["2016-04-11",8838.24,8838.24,8838.24,8838.24,0],["2016-04-12",8838.24,8838.24,8838.24,8838.24,0],["2016-04-13",8838.24,8838.24,8838.24,8838.24,0],["2016-04-14",8838.24,8838.24,8838.24,8838.24,0],["2016-04-15",9143.0,9143.0,9143.0,9143.0,100],["2016-04-19",9143.0,9143.0,9143.0,9143.0,0],["2016-04-20",9143.0,9143.0,9143.0,9143.0,0],["2016-04-21",9143.0,9143.0,9143.0,9143.0,0],["2016-04-22",9143.0,9143.0,9143.0,9143.0,0],["2016-04-25",9143.0,9143.0,9143.0,9143.0,0],["2016-04-26",9143.0,9143.0,9143.0,9143.0,0],["2016-04-27",8228.7,8228.7,8228.7,8228.7,100],["2016-04-28",8960.14,8960.14,7436.31,8167.75,3700],["2016-04-29",8533.47,8533.47,8533.47,8533.47,100],["2016-05-04",8533.47,8533.47,8533.47,8533.47,0],["2016-05-05",7680.12,8472.52,7680.12,8472.52,2500],["2016-05-06",7680.12,7680.12,7680.12,7680.12,200],["2016-05-09",6948.68,6948.68,6948.68,6948.68,100],["2016-05-10",6278.2,6704.87,6278.2,6704.87,1100],["2016-05-11",6034.38,6034.38,6034.38,6034.38,700],["2016-05-12",6278.2,6582.96,5485.8,6278.2,6200],["2016-05-13",6278.2,6643.92,6278.2,6522.01,3400],["2016-05-16",5912.48,6461.06,5912.48,6461.06,400],["2016-05-17",6400.1,6887.73,5851.52,5851.52,2300],["2016-05-18",6339.15,6339.15,5729.62,5729.62,400],["2016-05-19",5607.71,6095.34,5546.76,6095.34,400],["2016-05-20",6095.34,6704.87,6095.34,6704.87,5400],["2016-05-23",6034.38,6461.06,6034.38,6461.06,700],["2016-05-24",5851.52,6461.06,5851.52,6461.06,200],["2016-05-25",6461.06,6826.78,6461.06,6826.78,1900],["2016-05-26",6826.78,6826.78,6826.78,6826.78,0],["2016-05-27",6156.29,6704.87,6156.29,6522.01,3500],["2016-05-30",6522.01,6522.01,5912.48,6461.06,700],["2016-05-31",5851.52,7070.59,5851.52,7009.64,9800],["2016-06-01",6339.15,6582.96,6339.15,6582.96,200],["2016-06-02",5973.43,6826.78,5973.43,6826.78,5800],["2016-06-03",6156.29,6643.92,6156.29,6643.92,200],["2016-06-06",6765.82,6826.78,6400.1,6400.1,700],["2016-06-07",6400.1,6582.96,5790.57,5790.57,7100],["2016-06-08",5729.62,6156.29,5729.62,6095.34,300],["2016-06-09",6339.15,6339.15,5607.71,6156.29,400],["2016-06-10",6095.34,6095.34,6095.34,6095.34,100],["2016-06-13",6095.34,6217.24,5790.57,5973.43,800],["2016-06-14",6095.34,6156.29,6095.34,6156.29,300],["2016-06-15",6156.29,6156.29,6156.29,6156.29,0],["2016-06-16",6156.29,6156.29,6156.29,6156.29,0],["2016-06-17",6095.34,6522.01,6095.34,6522.01,2000],["2016-06-20",5973.43,6643.92,5973.43,6643.92,1800],["2016-06-21",6643.92,6643.92,6643.92,6643.92,0],["2016-06-22",6278.2,6278.2,6278.2,6278.2,100],["2016-06-23",5729.62,6156.29,5729.62,6156.29,1100],["2016-06-24",5790.57,6217.24,5790.57,6217.24,2400],["2016-06-27",5607.71,6217.24,5607.71,6217.24,1500],["2016-06-28",6156.29,6217.24,5790.57,6156.29,4200],["2016-06-29",6156.29,6156.29,6156.29,6156.29,0],["2016-06-30",6400.1,6400.1,5729.62,6278.2,8800],["2016-07-01",5973.43,5973.43,5668.66,5973.43,2700],["2016-07-04",5607.71,6339.15,5607.71,6217.24,2596],["2016-07-05",5790.57,6643.92,5668.66,5973.43,800],["2016-07-06",6339.15,6339.15,6339.15,6339.15,100],["2016-07-07",5729.62,6217.24,5729.62,6217.24,404],["2016-07-08",5973.43,6156.29,5851.52,6156.29,2900],["2016-07-11",5546.76,5851.52,5546.76,5851.52,1900],["2016-07-12",6095.34,6095.34,5485.8,5729.62,700],["2016-07-13",5973.43,5973.43,5729.62,5912.48,400],["2016-07-14",5912.48,5912.48,5363.9,5363.9,13700],["2016-07-15",4876.27,5546.76,4876.27,4937.22,4100],["2016-07-18",5181.04,5302.94,4876.27,5302.94,1300],["2016-07-19",4876.27,5424.85,4815.32,5241.99,6200],["2016-07-20",5363.9,5363.9,5363.9,5363.9,600],["2016-07-21",5546.76,5668.66,5546.76,5668.66,200],["2016-07-22",5607.71,5973.43,5607.71,5973.43,300],["2016-07-25",5973.43,5973.43,5973.43,5973.43,0],["2016-07-26",6217.24,6217.24,5424.85,5851.52,1200],["2016-07-27",5302.94,5790.57,5302.94,5729.62,700],["2016-07-28",6034.38,6034.38,6034.38,6034.38,100],["2016-07-29",6095.34,6095.34,5973.43,5973.43,600],["2016-08-01",5424.85,5729.62,5424.85,5729.62,6100],["2016-08-02",5181.04,5851.52,5181.04,5668.66,1300],["2016-08-03",5120.08,5668.66,5120.08,5607.71,1618],["2016-08-04",5546.76,5546.76,5546.76,5546.76,700],["2016-08-05",5059.13,5363.9,4998.18,5302.94,2200],["2016-08-08",4876.27,5546.76,4876.27,5546.76,1900],["2016-08-09",5059.13,5059.13,4998.18,4998.18,2500],["2016-08-10",4754.36,5120.08,4754.36,5120.08,200],["2016-08-11",4815.32,5120.08,4632.46,5120.08,5300],["2016-08-12",4632.46,4998.18,4632.46,4876.27,5600],["2016-08-15",4876.27,4876.27,4876.27,4876.27,0],["2016-08-16",4571.5,4571.5,4388.64,4388.64,3400],["2016-08-17",4632.46,4632.46,4632.46,4632.46,100],["2016-08-18",4815.32,4815.32,4815.32,4815.32,100],["2016-08-19",4815.32,4815.32,4815.32,4815.32,0],["2016-08-22",4510.55,4754.36,4510.55,4754.36,200],["2016-08-23",4754.36,4754.36,4754.36,4754.36,0],["2016-08-24",4388.64,4876.27,4388.64,4876.27,600],["2016-08-25",4388.64,4754.36,4388.64,4754.36,700],["2016-08-26",4754.36,4754.36,4754.36,4754.36,100],["2016-08-29",4754.36,4754.36,4754.36,4754.36,0],["2016-08-30",4754.36,4754.36,4754.36,4754.36,0],["2016-08-31",4754.36,5120.08,4754.36,5120.08,3600],["2016-09-01",5059.13,5546.76,5059.13,5546.76,2100],["2016-09-05",5546.76,5546.76,5546.76,5546.76,0],["2016-09-06",5546.76,5546.76,5546.76,5546.76,0],["2016-09-07",5546.76,5546.76,5546.76,5546.76,0],["2016-09-08",5546.76,5546.76,5546.76,5546.76,0],["2016-09-09",5851.52,5851.52,5851.52,5851.52,400],["2016-09-12",5302.94,5851.52,5302.94,5607.71,700],["2016-09-13",5851.52,5851.52,5059.13,5485.8,700],["2016-09-14",5790.57,5790.57,4937.22,5485.8,600],["2016-09-15",5485.8,5485.8,5485.8,5485.8,0],["2016-09-16",5729.62,5729.62,4937.22,5668.66,1100],["2016-09-19",5668.66,5668.66,5668.66,5668.66,0],["2016-09-20",5668.66,5668.66,5668.66,5668.66,0],["2016-09-21",5120.08,5485.8,5120.08,5485.8,400],["2016-09-22",5485.8,5485.8,5485.8,5485.8,0],["2016-09-23",5607.71,5729.62,4937.22,5546.76,900],["2016-09-26",5485.8,5790.57,4998.18,5424.85,1200],["2016-09-27",5607.71,5607.71,5607.71,5607.71,100],["2016-09-28",5059.13,5546.76,5059.13,5302.94,800],["2016-09-29",5302.94,5302.94,5302.94,5302.94,0],["2016-09-30",5424.85,5424.85,5424.85,5424.85,1000],["2016-10-03",4937.22,5485.8,4937.22,5424.85,1300],["2016-10-04",5607.71,5607.71,4937.22,5181.04,500],["2016-10-05",5485.8,5485.8,5181.04,5181.04,400],["2016-10-06",5363.9,5363.9,4693.41,5120.08,1510],["2016-10-07",5363.9,5363.9,5241.99,5302.94,500],["2016-10-10",5302.94,5302.94,5302.94,5302.94,0],["2016-10-11",4815.32,5241.99,4815.32,5181.04,400],["2016-10-12",5302.94,5363.9,5302.94,5363.9,500],["2016-10-13",4876.27,5363.9,4876.27,5363.9,200],["2016-10-14",5607.71,5607.71,4876.27,5363.9,800],["2016-10-17",4876.27,5181.04,4876.27,5181.04,700],["2016-10-18",5181.04,5181.04,5181.04,5181.04,300],["2016-10-19",5181.04,5181.04,5181.04,5181.04,0],["2016-10-20",5181.04,5181.04,5181.04,5181.04,0],["2016-10-21",5181.04,5181.04,5181.04,5181.04,0],["2016-10-24",5181.04,5181.04,5181.04,5181.04,0],["2016-10-25",4693.41,5485.8,4693.41,5363.9,2400],["2016-10-26",5729.62,5790.57,4876.27,5485.8,1300],["2016-10-27",5607.71,5607.71,4937.22,5241.99,4200],["2016-10-28",5241.99,5241.99,5241.99,5241.99,0],["2016-10-31",5485.8,5485.8,5485.8,5485.8,1500],["2016-11-01",5485.8,5485.8,5485.8,5485.8,0],["2016-11-02",5729.62,5729.62,4937.22,4937.22,300],["2016-11-03",5302.94,5302.94,4571.5,4571.5,300],["2016-11-04",4998.18,4998.18,4998.18,4998.18,400],["2016-11-07",4571.5,4937.22,4510.55,4510.55,3500],["2016-11-08",4876.27,4876.27,4876.27,4876.27,100],["2016-11-09",4937.22,5302.94,4876.27,5181.04,3000],["2016-11-10",4693.41,5668.66,4693.41,5668.66,5320],["2016-11-11",5729.62,5790.57,5120.08,5302.94,700],["2016-11-14",4815.32,5302.94,4815.32,4815.32,900],["2016-11-15",5181.04,5181.04,4449.6,4937.22,1200],["2016-11-16",4449.6,4998.18,4449.6,4449.6,2100],["2016-11-17",4205.78,4571.5,4205.78,4571.5,3100],["2016-11-18",4876.27,4876.27,4815.32,4815.32,500],["2016-11-21",4510.55,4571.5,4510.55,4571.5,500],["2016-11-22",4632.46,4632.46,4632.46,4632.46,100],["2016-11-23",4632.46,4876.27,4632.46,4876.27,400],["2016-11-24",4876.27,4876.27,4876.27,4876.27,0],["2016-11-25",4876.27,4876.27,4876.27,4876.27,0],["2016-11-28",4876.27,5181.04,4876.27,5181.04,700],["2016-11-29",4693.41,5059.13,4693.41,5059.13,2000],["2016-11-30",5120.08,5302.94,4632.46,5181.04,1200],["2016-12-01",4693.41,4998.18,4693.41,4998.18,700],["2016-12-02",4876.27,4876.27,4876.27,4876.27,600],["2016-12-05",5181.04,5241.99,4449.6,4937.22,2900],["2016-12-06",5059.13,5120.08,4937.22,4937.22,900],["2016-12-07",4510.55,4510.55,4510.55,4510.55,100],["2016-12-08",4876.27,4876.27,4266.73,4754.36,3300],["2016-12-09",4876.27,4876.27,4388.64,4754.36,900],["2016-12-12",4815.32,4876.27,4815.32,4876.27,200],["2016-12-13",4998.18,4998.18,4815.32,4815.32,561],["2016-12-14",4937.22,4998.18,4937.22,4937.22,800],["2016-12-15",4449.6,4815.32,4449.6,4815.32,1110],["2016-12-16",5059.13,5059.13,4388.64,4876.27,2200],["2016-12-19",4815.32,4815.32,4815.32,4815.32,500],["2016-12-20",4937.22,5120.08,4388.64,4815.32,3500],["2016-12-21",4937.22,4937.22,4388.64,4388.64,800],["2016-12-22",4571.5,4571.5,4571.5,4571.5,100],["2016-12-23",4876.27,4876.27,4144.83,4693.41,2200],["2016-12-26",4876.27,4876.27,4754.36,4754.36,700],["2016-12-27",4327.69,4327.69,4327.69,4327.69,4700],["2016-12-28",4693.41,4693.41,4632.46,4632.46,900],["2016-12-29",4815.32,4815.32,4815.32,4815.32,2000],["2016-12-30",5241.99,5241.99,5241.99,5241.99,4000],["2017-01-03",4754.36,4876.27,4754.36,4876.27,700],["2017-01-04",4876.27,5120.08,4449.6,4449.6,1300],["2017-01-05",4754.36,4754.36,4388.64,4449.6,400],["2017-01-06",4754.36,4754.36,4754.36,4754.36,100],["2017-01-09",4876.27,5059.13,4876.27,5059.13,200],["2017-01-10",5059.13,5424.85,5059.13,5424.85,800],["2017-01-11",5241.99,5363.9,5241.99,5363.9,360],["2017-01-12",5546.76,5668.66,5363.9,5546.76,10300],["2017-01-13",5546.76,5546.76,5546.76,5546.76,500],["2017-01-16",5973.43,5973.43,4998.18,5851.52,400],["2017-01-17",6034.38,6034.38,6034.38,6034.38,100],["2017-01-18",6400.1,6400.1,5485.8,5485.8,200],["2017-01-19",5851.52,5851.52,4998.18,5790.57,600],["2017-01-20",6095.34,6095.34,5912.48,5912.48,200],["2017-01-23",5912.48,6034.38,5912.48,5912.48,1700],["2017-01-24",6156.29,6156.29,6156.29,6156.29,100],["2017-01-25",6095.34,6400.1,5790.57,6339.15,1300],["2017-02-02",5729.62,6095.34,5729.62,6095.34,200],["2017-02-03",5485.8,6034.38,5485.8,6034.38,300],["2017-02-06",6034.38,6034.38,6034.38,6034.38,0],["2017-02-07",6522.01,6522.01,6522.01,6522.01,100],["2017-02-08",6522.01,7009.64,5912.48,6704.87,900],["2017-02-09",7253.45,7253.45,6034.38,6643.92,300],["2017-02-10",6643.92,7192.5,6034.38,6582.96,1100],["2017-02-13",7009.64,7009.64,5973.43,6400.1,1500],["2017-02-14",6095.34,6887.73,5790.57,6278.2,2200],["2017-02-15",5668.66,6095.34,5668.66,6095.34,2800],["2017-02-16",6400.1,6704.87,5485.8,6643.92,8000],["2017-02-17",6643.92,6643.92,6643.92,6643.92,0],["2017-02-20",6643.92,6643.92,6643.92,6643.92,0],["2017-02-21",6643.92,6643.92,6643.92,6643.92,0],["2017-02-22",6034.38,6034.38,6034.38,6034.38,100],["2017-02-23",5546.76,6034.38,5485.8,5973.43,2700],["2017-02-24",5546.76,6034.38,5424.85,5790.57,8700],["2017-02-27",5912.48,6156.29,5912.48,6034.38,1100],["2017-02-28",5485.8,6582.96,5485.8,6582.96,4800],["2017-03-01",6400.1,6704.87,6400.1,6522.01,1200],["2017-03-02",6887.73,6887.73,6400.1,6400.1,700],["2017-03-03",6522.01,6582.96,5790.57,6461.06,3100],["2017-03-06",6704.87,6704.87,5851.52,6400.1,3300],["2017-03-07",6582.96,6582.96,6400.1,6400.1,400],["2017-03-08",6278.2,6339.15,6278.2,6339.15,200],["2017-03-09",6400.1,6400.1,6400.1,6400.1,100],["2017-03-10",6278.2,6278.2,6278.2,6278.2,100],["2017-03-13",6156.29,6156.29,6156.29,6156.29,200],["2017-03-14",6095.34,6339.15,6095.34,6217.24,700],["2017-03-15",6217.24,6217.24,6217.24,6217.24,0],["2017-03-16",6400.1,6704.87,6217.24,6278.2,600],["2017-03-17",6643.92,6887.73,6095.34,6887.73,3300],["2017-03-20",7009.64,7009.64,7009.64,7009.64,100],["2017-03-21",6400.1,6887.73,6339.15,6887.73,1200],["2017-03-22",6948.68,7192.5,6217.24,7070.59,1200],["2017-03-23",7070.59,7070.59,7070.59,7070.59,0],["2017-03-24",7070.59,7070.59,7070.59,7070.59,0],["2017-03-27",7070.59,7070.59,7070.59,7070.59,0],["2017-03-28",7070.59,7253.45,6400.1,6948.68,4169],["2017-03-29",6400.1,7009.64,6400.1,7009.64,1100],["2017-03-30",7314.4,7314.4,7314.4,7314.4,100],["2017-03-31",6582.96,7131.54,6582.96,7070.59,3345],["2017-04-03",6704.87,6704.87,6704.87,6704.87,1000],["2017-04-04",6948.68,6948.68,6095.34,6582.96,3161],["2017-04-05",6400.1,6400.1,6400.1,6400.1,300],["2017-04-07",6643.92,6643.92,6522.01,6522.01,300],["2017-04-10",6826.78,6826.78,5912.48,6582.96,1338],["2017-04-11",6765.82,6765.82,6034.38,6400.1,1900],["2017-04-12",5973.43,6217.24,5973.43,6217.24,1300],["2017-04-13",6461.06,6461.06,6095.34,6217.24,6308],["2017-04-14",6278.2,6339.15,6095.34,6278.2,5900],["2017-04-17",6278.2,6278.2,6278.2,6278.2,0],["2017-04-18",6522.01,6522.01,6095.34,6339.15,400],["2017-04-19",6522.01,6522.01,5790.57,6522.01,300],["2017-04-20",6522.01,6522.01,6522.01,6522.01,61],["2017-04-21",6522.01,6522.01,6522.01,6522.01,0],["2017-04-24",6522.01,6522.01,6522.01,6522.01,0],["2017-04-25",6522.01,6522.01,6522.01,6522.01,0],["2017-04-26",6643.92,6826.78,6643.92,6826.78,600],["2017-04-27",6948.68,7131.54,6948.68,7131.54,300],["2017-04-28",7253.45,7253.45,7253.45,7253.45,32200],["2017-05-03",7436.31,7619.17,7436.31,7619.17,300],["2017-05-04",7619.17,7619.17,7619.17,7619.17,0],["2017-05-05",7923.94,7923.94,7923.94,7923.94,100],["2017-05-08",7923.94,7923.94,7923.94,7923.94,0],["2017-05-09",7923.94,7923.94,7923.94,7923.94,0],["2017-05-10",7923.94,7923.94,7923.94,7923.94,0],["2017-05-11",7923.94,7923.94,7923.94,7923.94,0],["2017-05-12",7923.94,7923.94,7923.94,7923.94,0],["2017-05-15",7923.94,7923.94,7923.94,7923.94,0],["2017-05-16",7131.54,8228.7,7131.54,7131.54,2300],["2017-05-17",7314.4,7314.4,6461.06,6522.01,1745],["2017-05-18",7131.54,7131.54,6095.34,6217.24,2414],["2017-05-19",6704.87,6704.87,6704.87,6704.87,110],["2017-05-22",6522.01,7131.54,6034.38,6156.29,1900],["2017-05-23",6643.92,6643.92,5790.57,6461.06,1200],["2017-05-24",5912.48,6278.2,5912.48,6217.24,500],["2017-05-25",6643.92,6643.92,5851.52,6339.15,800],["2017-05-26",6339.15,6339.15,6339.15,6339.15,0],["2017-05-29",6522.01,6522.01,5851.52,6339.15,800],["2017-05-30",5912.48,6217.24,5912.48,6217.24,200],["2017-05-31",6461.06,6643.92,6461.06,6643.92,500],["2017-06-01",6765.82,6765.82,6034.38,6278.2,400],["2017-06-02",6278.2,6278.2,6278.2,6278.2,77],["2017-06-05",6461.06,6461.06,5851.52,6278.2,1100],["2017-06-06",6278.2,6278.2,6278.2,6278.2,0],["2017-06-07",6278.2,6278.2,6278.2,6278.2,48],["2017-06-08",5729.62,6826.78,5729.62,6765.82,2810],["2017-06-09",6826.78,7192.5,6826.78,7192.5,600],["2017-06-12",7314.4,7314.4,6522.01,7131.54,300],["2017-06-13",7314.4,7314.4,7314.4,7314.4,100],["2017-06-14",7314.4,7314.4,7314.4,7314.4,0],["2017-06-15",7314.4,7314.4,7314.4,7314.4,0],["2017-06-16",7314.4,7314.4,7314.4,7314.4,0],["2017-06-19",7314.4,7314.4,7314.4,7314.4,0],["2017-06-20",7314.4,7314.4,7314.4,7314.4,0],["2017-06-21",7314.4,7314.4,7314.4,7314.4,0],["2017-06-22",7192.5,7923.94,6582.96,7558.22,12300],["2017-06-23",7497.26,7497.26,6826.78,7253.45,1700],["2017-06-26",7253.45,7253.45,7253.45,7253.45,0],["2017-06-27",7375.36,7802.03,6582.96,7802.03,10700],["2017-06-28",7923.94,7923.94,7070.59,7070.59,1800],["2017-06-29",7497.26,7497.26,6704.87,6704.87,200],["2017-06-30",7131.54,7375.36,7131.54,7375.36,6500],["2017-07-03",7558.22,7558.22,6643.92,7497.26,1000],["2017-07-04",7558.22,7558.22,7558.22,7558.22,100],["2017-07-05",7558.22,7558.22,7558.22,7558.22,0],["2017-07-06",6826.78,7253.45,6826.78,7131.54,5708],["2017-07-07",7131.54,7558.22,6582.96,7253.45,6300],["2017-07-10",7862.98,7862.98,6643.92,6643.92,500],["2017-07-11",7192.5,7192.5,6582.96,6887.73,800],["2017-07-12",7070.59,7070.59,6704.87,6704.87,400],["2017-07-13",7253.45,7253.45,6704.87,6704.87,300],["2017-07-14",7131.54,7131.54,6704.87,6704.87,210],["2017-07-17",7192.5,7192.5,6278.2,6643.92,1200],["2017-07-18",6400.1,7131.54,6339.15,6339.15,2027],["2017-07-19",6704.87,6765.82,6156.29,6704.87,1382],["2017-07-20",6948.68,7314.4,6948.68,7314.4,300],["2017-07-21",7253.45,7923.94,6582.96,6948.68,1900],["2017-07-24",6400.1,6948.68,6400.1,6948.68,1210],["2017-07-25",7070.59,7253.45,7070.59,7253.45,300],["2017-07-26",7436.31,7619.17,6582.96,7253.45,1200],["2017-07-27",6582.96,7131.54,6582.96,7070.59,1000],["2017-07-28",7314.4,7741.08,6582.96,7314.4,2000],["2017-07-31",7253.45,8045.84,6582.96,7619.17,11692],["2017-08-01",6887.73,7497.26,6887.73,7497.26,200],["2017-08-02",7436.31,7436.31,7436.31,7436.31,400],["2017-08-03",7314.4,7314.4,7314.4,7314.4,2066],["2017-08-04",7314.4,7314.4,7314.4,7314.4,500],["2017-08-07",7375.36,8045.84,7375.36,8045.84,500],["2017-08-08",8045.84,8045.84,8045.84,8045.84,0],["2017-08-09",8045.84,8045.84,8045.84,8045.84,0],["2017-08-10",7253.45,7923.94,7253.45,7923.94,2500],["2017-08-11",7923.94,7923.94,7923.94,7923.94,0],["2017-08-14",7131.54,7131.54,7131.54,7131.54,700],["2017-08-15",7253.45,7253.45,7253.45,7253.45,200],["2017-08-16",6704.87,7314.4,6582.96,7314.4,966],["2017-08-17",6582.96,7314.4,6582.96,7253.45,1100],["2017-08-18",6704.87,7802.03,6582.96,7802.03,4000],["2017-08-21",7741.08,7741.08,7741.08,7741.08,500],["2017-08-22",7558.22,7558.22,7558.22,7558.22,300],["2017-08-23",6887.73,7070.59,6826.78,7070.59,805],["2017-08-24",6400.1,7009.64,6400.1,7009.64,5200],["2017-08-25",7009.64,7009.64,7009.64,7009.64,0],["2017-08-28",7192.5,7192.5,7192.5,7192.5,100],["2017-08-29",6522.01,7070.59,6522.01,7070.59,243],["2017-08-30",7070.59,7070.59,7070.59,7070.59,0],["2017-08-31",7314.4,7314.4,6400.1,6765.82,700],["2017-09-01",6217.24,6765.82,6217.24,6765.82,800],["2017-09-05",6461.06,6461.06,6461.06,6461.06,100],["2017-09-06",6704.87,6704.87,6704.87,6704.87,400],["2017-09-07",6765.82,6765.82,6765.82,6765.82,900],["2017-09-08",6582.96,6826.78,6582.96,6826.78,2600],["2017-09-11",6826.78,6826.78,6826.78,6826.78,10],["2017-09-12",6643.92,6643.92,6643.92,6643.92,500],["2017-09-13",6643.92,6643.92,6643.92,6643.92,0],["2017-09-14",6643.92,6643.92,6643.92,6643.92,0],["2017-09-15",6643.92,6643.92,6643.92,6643.92,0],["2017-09-18",6826.78,6826.78,6826.78,6826.78,100],["2017-09-19",6826.78,6826.78,6826.78,6826.78,0],["2017-09-20",6826.78,6826.78,6826.78,6826.78,0],["2017-09-21",6826.78,6826.78,6826.78,6826.78,0],["2017-09-22",6643.92,6643.92,6643.92,6643.92,200],["2017-09-25",6400.1,6522.01,6400.1,6522.01,800],["2017-09-26",6400.1,6522.01,6400.1,6522.01,1400],["2017-09-27",6704.87,6704.87,6704.87,6704.87,153],["2017-09-28",6400.1,6704.87,6400.1,6704.87,10000],["2017-09-29",6765.82,7131.54,6582.96,6582.96,4800],["2017-10-02",6887.73,7192.5,6400.1,7192.5,3000],["2017-10-03",7619.17,7619.17,7314.4,7314.4,1800],["2017-10-04",7558.22,7558.22,7558.22,7558.22,100],["2017-10-05",6826.78,7558.22,6826.78,7558.22,1400],["2017-10-06",7558.22,7558.22,7558.22,7558.22,0],["2017-10-09",8045.84,8045.84,7009.64,7619.17,8900],["2017-10-10",8228.7,8228.7,6887.73,7314.4,700],["2017-10-11",7619.17,7619.17,6582.96,7497.26,1800],["2017-10-12",8167.75,8167.75,6765.82,7923.94,6900],["2017-10-13",7862.98,7862.98,7862.98,7862.98,500],["2017-10-16",7984.89,7984.89,7619.17,7619.17,1600],["2017-10-17",7862.98,7862.98,7497.26,7497.26,500],["2017-10-18",7923.94,8228.7,7862.98,7862.98,700],["2017-10-19",8228.7,8228.7,7131.54,7619.17,700],["2017-10-20",7923.94,7923.94,7923.94,7923.94,100],["2017-10-23",8167.75,8167.75,8167.75,8167.75,100],["2017-10-24",8167.75,8167.75,8167.75,8167.75,0],["2017-10-25",8167.75,8838.24,7375.36,8045.84,600],["2017-10-26",8045.84,8045.84,8045.84,8045.84,0],["2017-10-27",7984.89,7984.89,7984.89,7984.89,100],["2017-10-30",8167.75,8777.28,7253.45,8533.47,4100],["2017-10-31",8838.24,9386.82,8838.24,9386.82,400],["2017-11-01",8472.52,8472.52,8472.52,8472.52,1000],["2017-11-02",7923.94,7923.94,7680.12,7680.12,6000],["2017-11-03",8228.7,8228.7,7131.54,7131.54,7900],["2017-11-06",6765.82,7131.54,6704.87,7009.64,11200],["2017-11-07",7619.17,7619.17,6461.06,7192.5,2547],["2017-11-08",6704.87,6704.87,6704.87,6704.87,8000],["2017-11-09",7070.59,7192.5,7070.59,7192.5,3900],["2017-11-10",6704.87,7009.64,6704.87,6887.73,1000],["2017-11-13",6643.92,7070.59,6582.96,6948.68,2000],["2017-11-14",6643.92,6887.73,6582.96,6887.73,1600],["2017-11-15",6400.1,6582.96,6400.1,6400.1,3083],["2017-11-16",6765.82,6765.82,6765.82,6765.82,800],["2017-11-17",6400.1,6887.73,6400.1,6826.78,2400],["2017-11-20",6400.1,6826.78,6400.1,6826.78,5000],["2017-11-21",6948.68,7192.5,6887.73,6887.73,1300],["2017-11-22",6461.06,6826.78,6400.1,6826.78,2900],["2017-11-23",6400.1,6400.1,6400.1,6400.1,1000],["2017-11-24",6643.92,6643.92,6278.2,6400.1,1100],["2017-11-27",6826.78,6826.78,6400.1,6704.87,600],["2017-11-28",6400.1,6826.78,6156.29,6156.29,2200],["2017-11-29",6643.92,6643.92,6643.92,6643.92,170],["2017-11-30",6582.96,7009.64,6278.2,6278.2,3200],["2017-12-01",6643.92,6643.92,6522.01,6522.01,500],["2017-12-04",6704.87,6704.87,6522.01,6522.01,398],["2017-12-05",6522.01,6522.01,6522.01,6522.01,500],["2017-12-06",6278.2,6278.2,6278.2,6278.2,300],["2017-12-07",6461.06,6461.06,6461.06,6461.06,100],["2017-12-08",6339.15,6339.15,6339.15,6339.15,617],["2017-12-11",5790.57,5790.57,5790.57,5790.57,200],["2017-12-12",6034.38,6034.38,5485.8,5973.43,2100],["2017-12-13",5485.8,6095.34,5485.8,6095.34,800],["2017-12-14",6704.87,6704.87,5668.66,6217.24,710],["2017-12-15",5729.62,5851.52,5729.62,5851.52,1220],["2017-12-18",6217.24,6217.24,6217.24,6217.24,200],["2017-12-19",5851.52,6400.1,5851.52,6400.1,1210],["2017-12-20",6400.1,6400.1,6400.1,6400.1,90],["2017-12-21",6095.34,6095.34,5790.57,5973.43,3109],["2017-12-22",5790.57,5790.57,5790.57,5790.57,500],["2017-12-25",6278.2,6278.2,6278.2,6278.2,100],["2017-12-26",6217.24,6704.87,5668.66,6400.1,800],["2017-12-27",5790.57,5973.43,5790.57,5973.43,1300],["2017-12-28",5973.43,5973.43,5973.43,5973.43,30],["2017-12-29",6339.15,6339.15,5790.57,6278.2,4790],["2018-01-02",5668.66,5973.43,5668.66,5973.43,962],["2018-01-03",5607.71,5790.57,5607.71,5790.57,2409],["2018-01-04",5729.62,5729.62,5729.62,5729.62,500],["2018-01-05",6034.38,6034.38,6034.38,6034.38,300],["2018-01-08",5790.57,5790.57,5668.66,5668.66,1200],["2018-01-09",6034.38,6034.38,5668.66,5668.66,300],["2018-01-10",5790.57,5912.48,5363.9,5912.48,900],["2018-01-11",5912.48,5912.48,5912.48,5912.48,0],["2018-01-12",5424.85,5912.48,5363.9,5546.76,2400],["2018-01-15",5546.76,5546.76,5546.76,5546.76,0],["2018-01-16",5790.57,5790.57,5790.57,5790.57,100],["2018-01-17",5912.48,5912.48,5912.48,5912.48,200],["2018-01-18",5912.48,5912.48,5912.48,5912.48,66],["2018-01-19",5790.57,5790.57,5790.57,5790.57,500],["2018-01-22",5790.57,5790.57,5790.57,5790.57,200],["2018-01-23",5851.52,5912.48,5851.52,5912.48,400],["2018-01-24",5790.57,5790.57,5790.57,5790.57,500],["2018-01-25",5790.57,5973.43,5790.57,5912.48,1392],["2018-01-26",5790.57,5790.57,5790.57,5790.57,300],["2018-01-29",5912.48,5912.48,5912.48,5912.48,120],["2018-01-30",5912.48,5912.48,5912.48,5912.48,0],["2018-01-31",5912.48,6278.2,5912.48,6217.24,4500],["2018-02-01",5851.52,5851.52,5851.52,5851.52,200],["2018-02-02",6095.34,6095.34,6095.34,6095.34,100],["2018-02-05",6095.34,6278.2,6095.34,6278.2,200],["2018-02-06",6461.06,6704.87,5668.66,6643.92,2400],["2018-02-07",6887.73,7192.5,6887.73,7192.5,300],["2018-02-08",7375.36,7375.36,7192.5,7192.5,500],["2018-02-09",7314.4,7802.03,7314.4,7802.03,600],["2018-02-12",7923.94,8411.56,7923.94,8411.56,300],["2018-02-13",8533.47,9082.05,8533.47,9082.05,300],["2018-02-21",9082.05,9082.05,9082.05,9082.05,0],["2018-02-22",9143.0,9752.54,9143.0,9752.54,400],["2018-02-23",9752.54,9752.54,9752.54,9752.54,0],["2018-02-26",9752.54,9752.54,9752.54,9752.54,0],["2018-02-27",9752.54,9752.54,9752.54,9752.54,0],["2018-02-28",9752.54,9752.54,9752.54,9752.54,0],["2018-03-01",9752.54,9752.54,9752.54,9752.54,0],["2018-03-02",9752.54,9752.54,9752.54,9752.54,0],["2018-03-05",9752.54,9752.54,9752.54,9752.54,0],["2018-03-06",9752.54,9752.54,9752.54,9752.54,58],["2018-03-07",9752.54,9752.54,9752.54,9752.54,0],["2018-03-08",9752.54,9752.54,9752.54,9752.54,0],["2018-03-09",9752.54,9752.54,9752.54,9752.54,0],["2018-03-12",9752.54,9752.54,9752.54,9752.54,0],["2018-03-13",9752.54,9752.54,9752.54,9752.54,0],["2018-03-14",9752.54,9752.54,9752.54,9752.54,0],["2018-03-15",9752.54,9752.54,9752.54,9752.54,0],["2018-03-16",9752.54,9752.54,9752.54,9752.54,0],["2018-03-19",9752.54,9752.54,9752.54,9752.54,0],["2018-03-20",9752.54,9752.54,9752.54,9752.54,0],["2018-03-21",9752.54,9752.54,9752.54,9752.54,0],["2018-03-22",9752.54,9752.54,9752.54,9752.54,0],["2018-03-23",9752.54,9752.54,9752.54,9752.54,0],["2018-03-26",9752.54,9752.54,9752.54,9752.54,0],["2018-03-27",9752.54,9752.54,9752.54,9752.54,0],["2018-03-28",9752.54,9752.54,9752.54,9752.54,0],["2018-03-29",9752.54,9752.54,9752.54,9752.54,0],["2018-03-30",9752.54,9752.54,9752.54,9752.54,0],["2018-04-02",9752.54,9752.54,9752.54,9752.54,0],["2018-04-03",9752.54,9752.54,9752.54,9752.54,0],["2018-04-04",9752.54,9752.54,9752.54,9752.54,0],["2018-04-05",9752.54,9752.54,9752.54,9752.54,0],["2018-04-06",9752.54,9752.54,9752.54,9752.54,0],["2018-04-09",9752.54,9752.54,9752.54,9752.54,0],["2018-04-10",9752.54,9752.54,9752.54,9752.54,0],["2018-04-11",9752.54,9752.54,9752.54,9752.54,0],["2018-04-12",9752.54,9752.54,9752.54,9752.54,0],["2018-04-13",9752.54,9752.54,9752.54,9752.54,0],["2018-04-16",9752.54,9752.54,9752.54,9752.54,0],["2018-04-17",8777.28,9447.77,8777.28,9447.77,1100],["2018-04-18",8777.28,8777.28,8533.47,8533.47,200],["2018-04-19",7680.12,7680.12,7680.12,7680.12,100],["2018-04-20",7923.94,8411.56,7923.94,8411.56,300],["2018-04-23",8411.56,8411.56,8411.56,8411.56,0],["2018-04-24",8411.56,8411.56,8411.56,8411.56,0],["2018-04-26",8533.47,9143.0,8533.47,9143.0,400],["2018-04-27",8228.7,9752.54,8228.7,9752.54,1300],["2018-05-02",10362.07,10362.07,8777.28,8777.28,500],["2018-05-03",8777.28,8777.28,8777.28,8777.28,0],["2018-05-04",9143.0,9143.0,9143.0,9143.0,100],["2018-05-07",9691.58,9691.58,8838.24,8838.24,4100],["2018-05-08",9082.05,9082.05,9082.05,9082.05,100],["2018-05-09",8228.7,8228.7,8228.7,8228.7,100],["2018-05-10",8228.7,8228.7,8228.7,8228.7,0],["2018-05-11",8228.7,8228.7,8228.7,8228.7,0],["2018-05-14",7436.31,7436.31,7436.31,7436.31,100],["2018-05-15",8167.75,8167.75,6704.87,7436.31,1900],["2018-05-16",6704.87,6704.87,6704.87,6704.87,200],["2018-05-17",7314.4,7314.4,7253.45,7253.45,1200],["2018-05-18",7619.17,7680.12,6582.96,7497.26,2600],["2018-05-21",8167.75,8167.75,6765.82,7862.98,500],["2018-05-22",8472.52,8472.52,8472.52,8472.52,100],["2018-05-23",8777.28,8777.28,8777.28,8777.28,100],["2018-05-24",8777.28,8777.28,8777.28,8777.28,0],["2018-05-25",8777.28,8777.28,8777.28,8777.28,0],["2018-05-28",8777.28,8777.28,8777.28,8777.28,0],["2018-05-29",8411.56,9569.68,7923.94,7923.94,400],["2018-05-30",7923.94,7923.94,7923.94,7923.94,0],["2018-05-31",7131.54,8655.38,7131.54,8655.38,3100],["2018-06-01",8655.38,8655.38,8655.38,8655.38,0],["2018-06-04",7802.03,7802.03,7802.03,7802.03,200],["2018-06-05",7802.03,7802.03,7070.59,7070.59,600],["2018-06-06",6400.1,7009.64,6400.1,7009.64,2200],["2018-06-07",7680.12,7680.12,6339.15,6582.96,1100],["2018-06-08",5973.43,7131.54,5973.43,7131.54,6200],["2018-06-11",7131.54,7131.54,7131.54,7131.54,0],["2018-06-12",7131.54,7131.54,7131.54,7131.54,0],["2018-06-13",6582.96,6582.96,6582.96,6582.96,100],["2018-06-14",5973.43,6400.1,5973.43,6339.15,2400],["2018-06-15",6948.68,6948.68,6948.68,6948.68,800],["2018-06-18",6339.15,6400.1,6339.15,6400.1,1000],["2018-06-19",6948.68,6948.68,5973.43,6461.06,700],["2018-06-20",7009.64,7009.64,6339.15,6339.15,200],["2018-06-21",6522.01,6522.01,6522.01,6522.01,100],["2018-06-22",6461.06,6887.73,5973.43,6887.73,1500],["2018-06-25",6887.73,6887.73,6887.73,6887.73,0],["2018-06-26",7253.45,7253.45,6278.2,6887.73,1700],["2018-06-27",6948.68,7558.22,6339.15,7375.36,2000],["2018-06-28",7741.08,7741.08,6704.87,7680.12,1900],["2018-06-29",6948.68,6948.68,6948.68,6948.68,100],["2018-07-02",6278.2,6278.2,6278.2,6278.2,100],["2018-07-03",6643.92,6643.92,6582.96,6582.96,700],["2018-07-04",6887.73,6887.73,6095.34,6217.24,700],["2018-07-05",6582.96,6582.96,6034.38,6582.96,400],["2018-07-06",6887.73,6887.73,6217.24,6217.24,500],["2018-07-09",6095.34,6095.34,6095.34,6095.34,500],["2018-07-10",6095.34,6095.34,6095.34,6095.34,700],["2018-07-11",5668.66,6400.1,5668.66,6400.1,300],["2018-07-12",6400.1,6400.1,6400.1,6400.1,0],["2018-07-13",6400.1,6400.1,6400.1,6400.1,800],["2018-07-16",6582.96,6582.96,6582.96,6582.96,100],["2018-07-17",6582.96,6582.96,6582.96,6582.96,0],["2018-07-18",6400.1,6400.1,6278.2,6278.2,200],["2018-07-19",6278.2,6278.2,6278.2,6278.2,300],["2018-07-20",5790.57,6034.38,5729.62,6034.38,5100],["2018-07-23",5912.48,5912.48,5851.52,5851.52,700],["2018-07-24",6278.2,6278.2,5851.52,5851.52,500],["2018-07-25",5729.62,6034.38,5668.66,5973.43,5200],["2018-07-26",6339.15,6339.15,6339.15,6339.15,100],["2018-07-27",6643.92,6643.92,5851.52,5851.52,800],["2018-07-30",6217.24,6217.24,5912.48,5912.48,900],["2018-07-31",6217.24,6217.24,6217.24,6217.24,1500],["2018-08-01",5851.52,5851.52,5851.52,5851.52,100],["2018-08-02",5851.52,5851.52,5851.52,5851.52,0],["2018-08-03",5851.52,5851.52,5851.52,5851.52,0],["2018-08-06",5851.52,5851.52,5851.52,5851.52,0],["2018-08-07",5851.52,5851.52,5851.52,5851.52,100],["2018-08-08",5790.57,6095.34,5790.57,6095.34,200],["2018-08-09",6400.1,6400.1,6400.1,6400.1,100],["2018-08-10",6948.68,6948.68,6948.68,6948.68,100],["2018-08-13",7314.4,7314.4,7314.4,7314.4,100],["2018-08-14",7192.5,7192.5,7192.5,7192.5,100],["2018-08-15",7497.26,7497.26,7497.26,7497.26,100],["2018-08-16",7497.26,7497.26,7497.26,7497.26,0],["2018-08-17",7497.26,7497.26,7497.26,7497.26,0],["2018-08-20",7938.28,7938.28,7938.28,7938.28,100],["2018-08-21",7938.28,7938.28,7938.28,7938.28,0],["2018-08-22",8568.3,8568.3,7182.25,7182.25,600],["2018-08-23",6930.24,6930.24,6489.23,6489.23,500],["2018-08-24",6489.23,7056.25,5922.21,7056.25,1100],["2018-08-27",6930.24,6930.24,6930.24,6930.24,1000],["2018-08-28",6930.24,6930.24,6930.24,6930.24,0],["2018-08-29",7560.27,7560.27,6930.24,6930.24,200],["2018-08-30",6930.24,7623.27,6930.24,7497.26,1700],["2018-08-31",7749.27,7749.27,7497.26,7749.27,2000],["2018-09-04",7749.27,7749.27,7749.27,7749.27,0],["2018-09-05",7497.26,7497.26,7497.26,7497.26,100],["2018-09-06",6804.24,6804.24,6804.24,6804.24,200],["2018-09-07",7245.25,7245.25,7245.25,7245.25,100],["2018-09-10",7245.25,7245.25,7245.25,7245.25,0],["2018-09-11",7623.27,7623.27,7623.27,7623.27,100],["2018-09-12",7623.27,7623.27,7623.27,7623.27,0],["2018-09-13",6867.24,6867.24,6867.24,6867.24,100],["2018-09-14",6867.24,6867.24,6867.24,6867.24,0],["2018-09-17",6867.24,6867.24,6867.24,6867.24,0],["2018-09-18",6867.24,6867.24,6867.24,6867.24,0],["2018-09-19",6867.24,6867.24,6867.24,6867.24,0],["2018-09-20",6867.24,6867.24,6867.24,6867.24,0],["2018-09-21",6867.24,6867.24,6867.24,6867.24,0],["2018-09-24",6867.24,6867.24,6867.24,6867.24,0],["2018-09-25",6930.24,6930.24,6930.24,6930.24,300],["2018-09-26",6930.24,6930.24,6930.24,6930.24,0],["2018-09-27",7623.27,7623.27,7623.27,7623.27,100],["2018-09-28",8253.29,8253.29,8253.29,8253.29,2500],["2018-10-01",8694.3,8694.3,8694.3,8694.3,100],["2018-10-02",8694.3,8694.3,8694.3,8694.3,0],["2018-10-03",8694.3,8694.3,8694.3,8694.3,0],["2018-10-04",8694.3,8694.3,8694.3,8694.3,0],["2018-10-05",8694.3,8694.3,8694.3,8694.3,0],["2018-10-08",8694.3,8694.3,8694.3,8694.3,0],["2018-10-09",9450.33,9450.33,8694.3,9450.33,400],["2018-10-10",9450.33,9450.33,9450.33,9450.33,0],["2018-10-11",10080.35,10080.35,9387.33,9387.33,200],["2018-10-12",9387.33,9387.33,9387.33,9387.33,0],["2018-10-15",10017.35,10017.35,10017.35,10017.35,100],["2018-10-16",10395.36,10395.36,10395.36,10395.36,100],["2018-10-17",10710.38,10710.38,10710.38,10710.38,100],["2018-10-18",11025.39,11340.4,9639.34,10962.38,500],["2018-10-19",10962.38,10962.38,10962.38,10962.38,0],["2018-10-22",10962.38,10962.38,10962.38,10962.38,0],["2018-10-23",11214.39,11970.42,9891.35,11025.39,1000],["2018-10-24",11025.39,11025.39,11025.39,11025.39,0],["2018-10-25",11088.39,11655.41,11088.39,11655.41,200],["2018-10-26",11655.41,11655.41,11655.41,11655.41,0],["2018-10-29",11907.42,11907.42,11907.42,11907.42,100],["2018-10-30",11907.42,11907.42,11907.42,11907.42,0],["2018-10-31",11907.42,11907.42,11907.42,11907.42,0],["2018-11-01",11907.42,11907.42,11907.42,11907.42,0],["2018-11-02",11907.42,11907.42,11907.42,11907.42,0],["2018-11-05",11907.42,11907.42,11907.42,11907.42,0],["2018-11-06",11907.42,11907.42,11907.42,11907.42,0],["2018-11-07",11907.42,11907.42,11907.42,11907.42,0],["2018-11-08",11907.42,11907.42,11907.42,11907.42,0],["2018-11-09",10773.38,10773.38,10773.38,10773.38,500],["2018-11-12",10773.38,10773.38,10773.38,10773.38,0],["2018-11-13",10773.38,10773.38,10773.38,10773.38,0],["2018-11-14",10773.38,10773.38,10773.38,10773.38,0],["2018-11-15",10773.38,10773.38,10773.38,10773.38,0],["2018-11-16",10773.38,10773.38,10773.38,10773.38,0],["2018-11-19",10773.38,10773.38,10773.38,10773.38,0],["2018-11-20",11340.4,11340.4,11340.4,11340.4,100],["2018-11-21",11340.4,11340.4,11340.4,11340.4,0],["2018-11-22",11340.4,11340.4,11340.4,11340.4,0],["2018-11-23",10206.36,12159.43,10206.36,12159.43,200],["2018-11-26",13230.46,13230.46,13230.46,13230.46,100],["2018-11-27",13230.46,13230.46,13230.46,13230.46,0],["2018-11-28",11907.42,11907.42,11907.42,11907.42,200],["2018-11-29",10773.38,12600.44,10773.38,12600.44,400],["2018-11-30",12600.44,12600.44,12600.44,12600.44,0],["2018-12-03",12600.44,12600.44,12600.44,12600.44,0],["2018-12-04",13230.46,13230.46,13230.46,13230.46,100],["2018-12-05",13230.46,13230.46,13230.46,13230.46,0],["2018-12-06",13230.46,13230.46,13230.46,13230.46,0],["2018-12-07",13230.46,13230.46,13230.46,13230.46,0],["2018-12-10",13230.46,13230.46,13230.46,13230.46,0],["2018-12-11",13230.46,13230.46,13230.46,13230.46,0],["2018-12-12",13230.46,13230.46,13230.46,13230.46,0],["2018-12-13",13230.46,13230.46,13230.46,13230.46,0],["2018-12-14",13230.46,13230.46,13230.46,13230.46,0],["2018-12-17",13230.46,13230.46,13230.46,13230.46,11700],["2018-12-18",13230.46,13230.46,13230.46,13230.46,0],["2018-12-19",13230.46,13230.46,13230.46,13230.46,0],["2018-12-20",13230.46,13230.46,13230.46,13230.46,0],["2018-12-21",13230.46,13230.46,13230.46,13230.46,0],["2018-12-24",13230.46,13230.46,13230.46,13230.46,0],["2018-12-25",13230.46,13230.46,13230.46,13230.46,0],["2018-12-26",13545.47,13545.47,13545.47,13545.47,100],["2018-12-27",13545.47,13545.47,13545.47,13545.47,0],["2018-12-28",13545.47,13545.47,13545.47,13545.47,0],["2019-01-02",13545.47,13545.47,13545.47,13545.47,0],["2019-01-03",13545.47,13545.47,13545.47,13545.47,0],["2019-01-04",13545.47,13545.47,13545.47,13545.47,0],["2019-01-07",13545.47,13545.47,13545.47,13545.47,0],["2019-01-08",13545.47,13545.47,13545.47,13545.47,0],["2019-01-09",13545.47,13545.47,13545.47,13545.47,0],["2019-01-10",13545.47,13545.47,13545.47,13545.47,0],["2019-01-11",13545.47,13545.47,13545.47,13545.47,0],["2019-01-14",13545.47,13545.47,13545.47,13545.47,0],["2019-01-15",13545.47,13545.47,13545.47,13545.47,0],["2019-01-16",13545.47,13545.47,13545.47,13545.47,0],["2019-01-17",13545.47,13545.47,13545.47,13545.47,0],["2019-01-18",13545.47,13545.47,13545.47,13545.47,0],["2019-01-21",13545.47,13545.47,13545.47,13545.47,0],["2019-01-22",13545.47,13545.47,13545.47,13545.47,0],["2019-01-23",13545.47,13545.47,13545.47,13545.47,0],["2019-01-24",13545.47,13545.47,13545.47,13545.47,0],["2019-01-25",13545.47,13545.47,13545.47,13545.47,0],["2019-01-28",12222.43,12222.43,12222.43,12222.43,100],["2019-01-29",11025.39,11025.39,11025.39,11025.39,100],["2019-01-30",11025.39,11025.39,11025.39,11025.39,0],["2019-01-31",10521.37,10521.37,10521.37,10521.37,100],["2019-02-01",11340.4,11340.4,11340.4,11340.4,100],["2019-02-11",11340.4,11340.4,11340.4,11340.4,0],["2019-02-12",12285.43,12285.43,12285.43,12285.43,100],["2019-02-13",12285.43,12285.43,12285.43,12285.43,0],["2019-02-14",12537.44,12537.44,12537.44,12537.44,100],["2019-02-15",12537.44,12537.44,12537.44,12537.44,0],["2019-02-18",12915.45,12915.45,11340.4,11340.4,300],["2019-02-19",11340.4,11340.4,11340.4,11340.4,0],["2019-02-20",11340.4,11340.4,11340.4,11340.4,0],["2019-02-21",11970.42,11970.42,11970.42,11970.42,100],["2019-02-22",11970.42,11970.42,11970.42,11970.42,0],["2019-02-25",12600.44,12600.44,12600.44,12600.44,100],["2019-02-26",12600.44,12600.44,12600.44,12600.44,0],["2019-02-27",12600.44,12600.44,12600.44,12600.44,0],["2019-02-28",12915.45,13230.46,12915.45,13230.46,200],["2019-03-01",13545.47,13545.47,11907.42,11907.42,200],["2019-03-04",11907.42,11907.42,11907.42,11907.42,0],["2019-03-05",10773.38,12159.43,10773.38,11907.42,400],["2019-03-06",12285.43,12600.44,10773.38,10773.38,300],["2019-03-07",9702.34,10773.38,9702.34,10773.38,500],["2019-03-08",9702.34,9702.34,9702.34,9702.34,100],["2019-03-11",8757.31,9450.33,8757.31,9450.33,700],["2019-03-12",9765.34,9765.34,9765.34,9765.34,100],["2019-03-13",10080.35,10080.35,8820.31,8820.31,500],["2019-03-14",9135.32,9135.32,7938.28,8757.31,600],["2019-03-15",9135.32,9135.32,8757.31,8757.31,300],["2019-03-18",9324.33,9324.33,7938.28,7938.28,500],["2019-03-19",8505.3,8505.3,7308.26,8442.3,1000],["2019-03-20",8820.31,8820.31,8442.3,8442.3,200],["2019-03-21",8820.31,9135.32,7749.27,7749.27,300],["2019-03-22",8442.3,8442.3,7938.28,7938.28,200],["2019-03-25",8505.3,8505.3,8505.3,8505.3,100],["2019-03-26",9324.33,9324.33,7686.27,8946.31,1800],["2019-03-27",8127.28,8757.31,8127.28,8757.31,900],["2019-03-28",8757.31,8757.31,8757.31,8757.31,0],["2019-03-29",9450.33,9450.33,8757.31,8757.31,300],["2019-04-01",7938.28,8190.29,7938.28,8190.29,800],["2019-04-02",8127.28,8127.28,8064.28,8064.28,600],["2019-04-03",8064.28,8064.28,8064.28,8064.28,0],["2019-04-04",8064.28,8064.28,7371.26,7371.26,300],["2019-04-05",7749.27,7749.27,7749.27,7749.27,100],["2019-04-08",8001.28,8001.28,7182.25,7182.25,200],["2019-04-09",7686.27,7686.27,6741.24,6741.24,200],["2019-04-10",7308.26,7308.26,7308.26,7308.26,100],["2019-04-11",7308.26,7308.26,7308.26,7308.26,100],["2019-04-12",8001.28,8001.28,7056.25,7875.28,800],["2019-04-16",8190.29,8442.3,8190.29,8442.3,200],["2019-04-17",8757.31,8757.31,7686.27,8631.3,400],["2019-04-18",8631.3,8631.3,7875.28,8505.3,700],["2019-04-19",8820.31,8820.31,8820.31,8820.31,100],["2019-04-22",8820.31,8820.31,8820.31,8820.31,0],["2019-04-23",8820.31,8820.31,8820.31,8820.31,0],["2019-04-24",8820.31,8820.31,8820.31,8820.31,0],["2019-04-25",8442.3,9450.33,8442.3,8757.31,2100],["2019-04-26",8631.3,9576.34,8631.3,9576.34,1900],["2019-05-02",8631.3,8946.31,8631.3,8946.31,300],["2019-05-03",8946.31,8946.31,8946.31,8946.31,0],["2019-05-06",8946.31,8946.31,8946.31,8946.31,0],["2019-05-07",8064.28,8757.31,8064.28,8757.31,300],["2019-05-08",8631.3,8631.3,8631.3,8631.3,200],["2019-05-09",8946.31,8946.31,7875.28,7875.28,400],["2019-05-10",8631.3,8631.3,8631.3,8631.3,100],["2019-05-13",8757.31,8757.31,8757.31,8757.31,100],["2019-05-14",8757.31,8757.31,8757.31,8757.31,0],["2019-05-15",8757.31,8757.31,8757.31,8757.31,0],["2019-05-16",8757.31,8757.31,8757.31,8757.31,0],["2019-05-17",8757.31,8757.31,8757.31,8757.31,0],["2019-05-20",8757.31,8757.31,8757.31,8757.31,0],["2019-05-21",8757.31,8757.31,8757.31,8757.31,0],["2019-05-22",8757.31,8757.31,8757.31,8757.31,0],["2019-05-23",7938.28,8505.3,7938.28,7938.28,500],["2019-05-24",8442.3,8442.3,7938.28,8190.29,300],["2019-05-27",8757.31,8757.31,8757.31,8757.31,100],["2019-05-28",8757.31,8757.31,8757.31,8757.31,0],["2019-05-29",7938.28,8631.3,7938.28,8631.3,200],["2019-05-30",8883.31,8883.31,8883.31,8883.31,400],["2019-05-31",8883.31,8883.31,8883.31,8883.31,0],["2019-06-03",9072.32,9072.32,9072.32,9072.32,100],["2019-06-04",9072.32,9072.32,9072.32,9072.32,0],["2019-06-05",8190.29,9009.32,8190.29,9009.32,800],["2019-06-06",8127.28,8820.31,8127.28,8820.31,300],["2019-06-07",9135.32,9135.32,9135.32,9135.32,100],["2019-06-10",9135.32,9135.32,9135.32,9135.32,0],["2019-06-11",9135.32,9135.32,9135.32,9135.32,0],["2019-06-12",9009.32,9009.32,9009.32,9009.32,200],["2019-06-13",9009.32,9009.32,9009.32,9009.32,0],["2019-06-14",9135.32,9450.33,8190.29,9009.32,1400],["2019-06-17",9009.32,9009.32,9009.32,9009.32,0],["2019-06-18",9009.32,9009.32,9009.32,9009.32,0],["2019-06-19",9009.32,9009.32,9009.32,9009.32,0],["2019-06-20",9009.32,9009.32,9009.32,9009.32,0],["2019-06-21",9009.32,9009.32,9009.32,9009.32,0],["2019-06-24",9009.32,9009.32,9009.32,9009.32,0],["2019-06-25",9009.32,9009.32,9009.32,9009.32,0],["2019-06-26",9009.32,9009.32,9009.32,9009.32,0],["2019-06-27",8946.31,9576.34,8127.28,8127.28,1100],["2019-06-28",8820.31,8820.31,8820.31,8820.31,100],["2019-07-01",8820.31,8820.31,8820.31,8820.31,0],["2019-07-02",7938.28,8253.29,7938.28,8253.29,200],["2019-07-03",8694.3,8694.3,8694.3,8694.3,100],["2019-07-04",8694.3,8694.3,8694.3,8694.3,0],["2019-07-05",8442.3,8505.3,8442.3,8505.3,300],["2019-07-08",9324.33,9324.33,8190.29,8190.29,200],["2019-07-09",8694.3,8694.3,8694.3,8694.3,100],["2019-07-10",8694.3,8694.3,8694.3,8694.3,0],["2019-07-11",8946.31,8946.31,8946.31,8946.31,100],["2019-07-12",8946.31,8946.31,8946.31,8946.31,0],["2019-07-15",8946.31,8946.31,8946.31,8946.31,0],["2019-07-16",8946.31,8946.31,8946.31,8946.31,0],["2019-07-17",8946.31,8946.31,8946.31,8946.31,0],["2019-07-18",8946.31,8946.31,8946.31,8946.31,0],["2019-07-19",8064.28,8694.3,8064.28,8694.3,200],["2019-07-22",8694.3,8694.3,8694.3,8694.3,0],["2019-07-23",9135.32,9135.32,9135.32,9135.32,100],["2019-07-24",8253.29,9828.34,8253.29,9828.34,600],["2019-07-25",10080.35,10080.35,10080.35,10080.35,100],["2019-07-26",10395.36,10395.36,10395.36,10395.36,100],["2019-07-29",9387.33,10017.35,9387.33,10017.35,300],["2019-07-30",10017.35,10017.35,10017.35,10017.35,0],["2019-07-31",10080.35,10710.38,10080.35,10710.38,800],["2019-08-01",9639.34,9639.34,9639.34,9639.34,100],["2019-08-02",8694.3,9450.33,8694.3,9450.33,1200],["2019-08-05",9450.33,9450.33,9450.33,9450.33,200],["2019-08-06",9450.33,9450.33,9450.33,9450.33,0],["2019-08-07",9450.33,9450.33,9450.33,9450.33,0],["2019-08-08",9450.33,9450.33,9450.33,9450.33,0],["2019-08-09",9450.33,9450.33,9450.33,9450.33,0],["2019-08-12",8505.3,8505.3,8505.3,8505.3,100],["2019-08-13",9261.32,9261.32,7686.27,8631.3,1200],["2019-08-14",8631.3,8631.3,8631.3,8631.3,0],["2019-08-15",9135.32,9135.32,9135.32,9135.32,100],["2019-08-16",9135.32,9135.32,9135.32,9135.32,0],["2019-08-19",9135.32,9135.32,9135.32,9135.32,0],["2019-08-20",9135.32,9135.32,9135.32,9135.32,0],["2019-08-21",9135.32,9135.32,9135.32,9135.32,0],["2019-08-22",9135.32,9135.32,9135.32,9135.32,0],["2019-08-23",9135.32,9135.32,9135.32,9135.32,0],["2019-08-26",9135.32,9135.32,9135.32,9135.32,0],["2019-08-27",9135.32,9135.32,9135.32,9135.32,0],["2019-08-28",9135.32,9135.32,9135.32,9135.32,0],["2019-08-29",9702.34,9702.34,9702.34,9702.34,3200],["2019-08-30",9576.34,10521.37,9576.34,10521.37,1300],["2019-09-03",10521.37,10521.37,10521.37,10521.37,0],["2019-09-04",10521.37,10521.37,10521.37,10521.37,0],["2019-09-05",10521.37,10521.37,10521.37,10521.37,0],["2019-09-06",10521.37,10521.37,10521.37,10521.37,0],["2019-09-09",10521.37,10521.37,10521.37,10521.37,0],["2019-09-10",10521.37,10521.37,10521.37,10521.37,0],["2019-09-11",11340.4,11466.4,9513.33,10584.37,1400],["2019-09-12",11025.39,11025.39,11025.39,11025.39,100],["2019-09-13",11340.4,11340.4,11340.4,11340.4,100],["2019-09-16",11340.4,11340.4,11340.4,11340.4,0],["2019-09-17",11340.4,11340.4,11340.4,11340.4,0],["2019-09-18",11340.4,11340.4,11340.4,11340.4,0],["2019-09-19",11340.4,11340.4,11340.4,11340.4,0],["2019-09-20",11340.4,11340.4,11340.4,11340.4,0],["2019-09-23",10212.99,12335.17,10212.99,12335.17,500],["2019-09-24",12600.44,12865.71,11141.44,12600.44,400],["2019-09-25",12600.44,12932.03,12600.44,12932.03,300],["2019-09-26",13197.3,13197.3,13197.3,13197.3,100],["2019-09-27",13263.62,14258.39,11937.26,12534.12,800],["2019-09-30",12534.12,12534.12,12534.12,12534.12,0],["2019-10-01",12534.12,12534.12,12534.12,12534.12,0],["2019-10-02",12534.12,12534.12,12534.12,12534.12,96],["2019-10-03",12534.12,12534.12,12534.12,12534.12,0],["2019-10-04",13197.3,13197.3,13197.3,13197.3,100],["2019-10-07",13528.9,13528.9,13528.9,13528.9,100],["2019-10-08",13528.9,13528.9,13528.9,13528.9,0],["2019-10-09",13528.9,13528.9,13528.9,13528.9,0],["2019-10-10",13926.8,13926.8,13926.8,13926.8,100],["2019-10-11",13926.8,13926.8,13926.8,13926.8,0],["2019-10-14",12534.12,14589.99,12534.12,14589.99,300],["2019-10-15",14589.99,14589.99,14589.99,14589.99,0],["2019-10-16",14589.99,14589.99,14589.99,14589.99,0],["2019-10-17",14589.99,14589.99,14589.99,14589.99,0],["2019-10-18",14589.99,14589.99,14589.99,14589.99,0],["2019-10-21",14921.58,15916.35,14921.58,15916.35,200],["2019-10-22",15916.35,15916.35,15916.35,15916.35,0],["2019-10-23",15916.35,15916.35,15916.35,15916.35,0],["2019-10-24",15916.35,15916.35,15916.35,15916.35,0],["2019-10-25",15916.35,15916.35,15916.35,15916.35,0],["2019-10-28",15916.35,15916.35,15916.35,15916.35,0],["2019-10-29",15916.35,15916.35,15916.35,15916.35,0],["2019-10-30",15916.35,15916.35,15916.35,15916.35,0],["2019-10-31",14324.71,14324.71,14324.71,14324.71,100],["2019-11-01",12932.03,12932.03,12932.03,12932.03,300],["2019-11-04",12932.03,12932.03,12932.03,12932.03,0],["2019-11-05",12932.03,12932.03,12932.03,12932.03,0],["2019-11-06",12932.03,12932.03,12932.03,12932.03,0],["2019-11-07",12932.03,12932.03,12932.03,12932.03,0],["2019-11-08",11671.99,11671.99,11671.99,11671.99,1100],["2019-11-11",11671.99,11671.99,11671.99,11671.99,0],["2019-11-12",10544.58,12467.81,10544.58,12467.81,200],["2019-11-13",12467.81,12467.81,12467.81,12467.81,0],["2019-11-14",12865.71,12865.71,12865.71,12865.71,100],["2019-11-15",12865.71,12865.71,12865.71,12865.71,0],["2019-11-18",12865.71,12865.71,12865.71,12865.71,0],["2019-11-19",12865.71,12865.71,12865.71,12865.71,0],["2019-11-20",12865.71,12865.71,12865.71,12865.71,0],["2019-11-21",13661.53,13661.53,11605.67,11605.67,200],["2019-11-22",12600.44,12600.44,12600.44,12600.44,100],["2019-11-25",13528.9,13528.9,13528.9,13528.9,100],["2019-11-26",13528.9,13528.9,13528.9,13528.9,0],["2019-11-27",13197.3,13197.3,13197.3,13197.3,100],["2019-11-28",13926.8,13926.8,11937.26,13926.8,400],["2019-11-29",13926.8,13926.8,13926.8,13926.8,0],["2019-12-02",13926.8,13926.8,13926.8,13926.8,0],["2019-12-03",13926.8,13926.8,13926.8,13926.8,0],["2019-12-04",13926.8,13926.8,13926.8,13926.8,0],["2019-12-05",13926.8,13926.8,13926.8,13926.8,0],["2019-12-06",13926.8,13926.8,13926.8,13926.8,0],["2019-12-09",13926.8,13926.8,13926.8,13926.8,0],["2019-12-10",13926.8,13926.8,13926.8,13926.8,0],["2019-12-11",13926.8,13926.8,13926.8,13926.8,0],["2019-12-12",13926.8,13926.8,13926.8,13926.8,0],["2019-12-13",13926.8,13926.8,13926.8,13926.8,0],["2019-12-16",13528.9,14589.99,12534.12,14589.99,400],["2019-12-17",14589.99,14589.99,14589.99,14589.99,0],["2019-12-18",14589.99,14589.99,14589.99,14589.99,0],["2019-12-19",14589.99,14589.99,14589.99,14589.99,0],["2019-12-20",14589.99,14589.99,14589.99,14589.99,0],["2019-12-23",14192.08,15253.17,14192.08,15253.17,200],["2019-12-24",15584.76,16181.62,15584.76,16181.62,300],["2019-12-25",14589.99,16911.12,14589.99,16911.12,300],["2019-12-26",16911.12,16911.12,16911.12,16911.12,0],["2019-12-27",16911.12,16911.12,16911.12,16911.12,0],["2019-12-30",17242.71,17574.3,17242.71,17574.3,200],["2019-12-31",17574.3,17574.3,17574.3,17574.3,0],["2020-01-02",17574.3,17574.3,17574.3,17574.3,0],["2020-01-03",17574.3,17574.3,17574.3,17574.3,0],["2020-01-06",17574.3,17574.3,17574.3,17574.3,0],["2020-01-07",17574.3,17574.3,17574.3,17574.3,0],["2020-01-08",17574.3,17574.3,17574.3,17574.3,0],["2020-01-09",17574.3,17574.3,17574.3,17574.3,0],["2020-01-10",17574.3,17574.3,17574.3,17574.3,0],["2020-01-13",17574.3,17574.3,17574.3,17574.3,0],["2020-01-14",17574.3,17574.3,17574.3,17574.3,0],["2020-01-15",17574.3,17574.3,17574.3,17574.3,0],["2020-01-16",17574.3,17574.3,17574.3,17574.3,0],["2020-01-17",17574.3,17574.3,17574.3,17574.3,0],["2020-01-20",17574.3,17574.3,17574.3,17574.3,0],["2020-01-21",17574.3,17574.3,17574.3,17574.3,0],["2020-01-22",17574.3,17574.3,17574.3,17574.3,0],["2020-01-30",17574.3,17574.3,17574.3,17574.3,0],["2020-01-31",17905.89,17905.89,17905.89,17905.89,100],["2020-02-03",17905.89,17905.89,17905.89,17905.89,0],["2020-02-04",17905.89,17905.89,17905.89,17905.89,0],["2020-02-05",17905.89,17905.89,17905.89,17905.89,0],["2020-02-06",17905.89,17905.89,17905.89,17905.89,0],["2020-02-07",17905.89,17905.89,17905.89,17905.89,0],["2020-02-10",17905.89,17905.89,17905.89,17905.89,0],["2020-02-11",17905.89,17905.89,17905.89,17905.89,0],["2020-02-12",17905.89,17905.89,17905.89,17905.89,0],["2020-02-13",17905.89,17905.89,17905.89,17905.89,0],["2020-02-14",17905.89,17905.89,17905.89,17905.89,0],["2020-02-17",17905.89,17905.89,17905.89,17905.89,0],["2020-02-18",17905.89,17905.89,17905.89,17905.89,0],["2020-02-19",17905.89,17905.89,17905.89,17905.89,0],["2020-02-20",17905.89,17905.89,17905.89,17905.89,0],["2020-02-21",17905.89,17905.89,17905.89,17905.89,0],["2020-02-24",17905.89,17905.89,17905.89,17905.89,0],["2020-02-25",17905.89,17905.89,17905.89,17905.89,0],["2020-02-26",17905.89,17905.89,17905.89,17905.89,0],["2020-02-27",17905.89,17905.89,17905.89,17905.89,0],["2020-02-28",17905.89,17905.89,17905.89,17905.89,0],["2020-03-02",17905.89,17905.89,17905.89,17905.89,0],["2020-03-03",17905.89,17905.89,17905.89,17905.89,0],["2020-03-04",17905.89,17905.89,17905.89,17905.89,0],["2020-03-05",17905.89,17905.89,17905.89,17905.89,0],["2020-03-06",17905.89,17905.89,17905.89,17905.89,0],["2020-03-09",17905.89,17905.89,17905.89,17905.89,0],["2020-03-10",17905.89,17905.89,17905.89,17905.89,0],["2020-03-11",17905.89,17905.89,17905.89,17905.89,0],["2020-03-12",17905.89,17905.89,17905.89,17905.89,0],["2020-03-13",17905.89,17905.89,17905.89,17905.89,0],["2020-03-16",17905.89,17905.89,17905.89,17905.89,0],["2020-03-17",17905.89,17905.89,17905.89,17905.89,0],["2020-03-18",17905.89,17905.89,17905.89,17905.89,0],["2020-03-19",17905.89,17905.89,17905.89,17905.89,0],["2020-03-20",17905.89,17905.89,17905.89,17905.89,0],["2020-03-23",17905.89,17905.89,17905.89,17905.89,0],["2020-03-24",17905.89,17905.89,17905.89,17905.89,0],["2020-03-25",19232.25,19232.25,16115.3,16115.3,200],["2020-03-26",14523.67,14523.67,14523.67,14523.67,100],["2020-03-27",13130.99,13130.99,13130.99,13130.99,100],["2020-03-30",13130.99,13130.99,13130.99,13130.99,0],["2020-03-31",11870.94,13993.12,11870.94,13993.12,200],["2020-04-01",13993.12,13993.12,13993.12,13993.12,0],["2020-04-03",13993.12,13993.12,13993.12,13993.12,0],["2020-04-06",13993.12,13993.12,13993.12,13993.12,0],["2020-04-07",13993.12,13993.12,13993.12,13993.12,0],["2020-04-08",12600.44,12600.44,12600.44,12600.44,100],["2020-04-09",12600.44,12600.44,12600.44,12600.44,0],["2020-04-10",12600.44,12600.44,12600.44,12600.44,0],["2020-04-13",12600.44,12600.44,12600.44,12600.44,0],["2020-04-14",12600.44,12600.44,12600.44,12600.44,0],["2020-04-15",12600.44,12600.44,12600.44,12600.44,0],["2020-04-16",12600.44,12600.44,12600.44,12600.44,0],["2020-04-17",12600.44,12600.44,12600.44,12600.44,0],["2020-04-20",12600.44,12600.44,12600.44,12600.44,0],["2020-04-21",11340.4,11340.4,11340.4,11340.4,100],["2020-04-22",11340.4,11340.4,11340.4,11340.4,0],["2020-04-23",12335.17,12335.17,12335.17,12335.17,100],["2020-04-24",12335.17,12335.17,12335.17,12335.17,0],["2020-04-27",12335.17,12335.17,12335.17,12335.17,0],["2020-04-28",12335.17,12335.17,12335.17,12335.17,0],["2020-04-29",12335.17,12335.17,12335.17,12335.17,0],["2020-05-04",12335.17,12335.17,12335.17,12335.17,0],["2020-05-05",12335.17,12335.17,12335.17,12335.17,0],["2020-05-06",11141.44,11141.44,11141.44,11141.44,100],["2020-05-07",11141.44,11141.44,11141.44,11141.44,0],["2020-05-08",11141.44,11141.44,11141.44,11141.44,0],["2020-05-11",11141.44,11141.44,11141.44,11141.44,0],["2020-05-12",11141.44,11141.44,11141.44,11141.44,0],["2020-05-13",11141.44,11141.44,11141.44,11141.44,0],["2020-05-14",11141.44,11141.44,11141.44,11141.44,0],["2020-05-15",11141.44,11141.44,11141.44,11141.44,0],["2020-05-18",11141.44,11141.44,11141.44,11141.44,0],["2020-05-19",11141.44,11141.44,11141.44,11141.44,0],["2020-05-20",11141.44,11141.44,11141.44,11141.44,0],["2020-05-21",11141.44,11141.44,11141.44,11141.44,0],["2020-05-22",11141.44,11141.44,11141.44,11141.44,0],["2020-05-25",11141.44,11141.44,11141.44,11141.44,0],["2020-05-26",11141.44,11141.44,11141.44,11141.44,0],["2020-05-27",11141.44,11141.44,11141.44,11141.44,0],["2020-05-28",11141.44,11141.44,11141.44,11141.44,0],["2020-05-29",11141.44,11141.44,11141.44,11141.44,0],["2020-06-01",11141.44,11141.44,11141.44,11141.44,0],["2020-06-02",11141.44,11141.44,11141.44,11141.44,0],["2020-06-03",11141.44,11141.44,11141.44,11141.44,0],["2020-06-04",11141.44,11141.44,11141.44,11141.44,0],["2020-06-05",11141.44,11141.44,11141.44,11141.44,0],["2020-06-08",11141.44,11141.44,11141.44,11141.44,0],["2020-06-09",11141.44,11141.44,11141.44,11141.44,0],["2020-06-10",11141.44,11141.44,11141.44,11141.44,0],["2020-06-11",11141.44,11141.44,11141.44,11141.44,0],["2020-06-12",11141.44,11141.44,11141.44,11141.44,0],["2020-06-15",11141.44,11141.44,11141.44,11141.44,0],["2020-06-16",11141.44,11141.44,11141.44,11141.44,0],["2020-06-17",11141.44,11141.44,11141.44,11141.44,0],["2020-06-18",11141.44,11141.44,11141.44,11141.44,0],["2020-06-19",11141.44,11141.44,11141.44,11141.44,0],["2020-06-22",11141.44,11141.44,11141.44,11141.44,0],["2020-06-23",11141.44,11141.44,11141.44,11141.44,0],["2020-06-24",10080.35,10080.35,10080.35,10080.35,500],["2020-06-25",10080.35,10080.35,10080.35,10080.35,0],["2020-06-26",11008.81,11008.81,11008.81,11008.81,100],["2020-06-29",11008.81,11008.81,11008.81,11008.81,0],["2020-06-30",11870.94,11870.94,11870.94,11870.94,100],["2020-07-01",11870.94,11870.94,11870.94,11870.94,0],["2020-07-02",11870.94,11870.94,11870.94,11870.94,0],["2020-07-03",11870.94,11870.94,11870.94,11870.94,0],["2020-07-06",11870.94,11870.94,11870.94,11870.94,0],["2020-07-07",11870.94,11870.94,11870.94,11870.94,0],["2020-07-08",11870.94,11870.94,11870.94,11870.94,0],["2020-07-09",11870.94,11870.94,11870.94,11870.94,0],["2020-07-10",11870.94,11870.94,11870.94,11870.94,0],["2020-07-13",11870.94,11870.94,11870.94,11870.94,0],["2020-07-14",11870.94,11870.94,11870.94,11870.94,0],["2020-07-15",11870.94,11870.94,11870.94,11870.94,0],["2020-07-16",11870.94,11870.94,11870.94,11870.94,0],["2020-07-17",11870.94,11870.94,11870.94,11870.94,0],["2020-07-20",11870.94,11870.94,11870.94,11870.94,0],["2020-07-21",11870.94,11870.94,11870.94,11870.94,0],["2020-07-22",11870.94,11870.94,11870.94,11870.94,0],["2020-07-23",10743.53,10743.53,10743.53,10743.53,100],["2020-07-24",9682.44,9682.44,9682.44,9682.44,100],["2020-07-27",8753.99,8753.99,8753.99,8753.99,100],["2020-07-28",7891.86,7891.86,7891.86,7891.86,500],["2020-07-29",7891.86,7891.86,7891.86,7891.86,0],["2020-07-30",7162.36,8488.72,7162.36,8422.4,2700],["2020-07-31",7626.58,8952.95,7626.58,8952.95,200],["2020-08-03",8090.81,8090.81,8090.81,8090.81,7100],["2020-08-04",7294.99,7294.99,7294.99,7294.99,100],["2020-08-05",7958.17,7958.17,7228.67,7228.67,500],["2020-08-06",7692.9,7692.9,6565.49,6897.08,800],["2020-08-07",7427.63,7427.63,7427.63,7427.63,100],["2020-08-10",7958.17,7958.17,6830.77,6963.4,600],["2020-08-11",7493.95,7493.95,7493.95,7493.95,100],["2020-08-12",7891.86,7958.17,7891.86,7958.17,500],["2020-08-13",7162.36,8621.35,7162.36,8621.35,500],["2020-08-14",7759.22,8952.95,7759.22,8621.35,2500],["2020-08-17",9284.54,9284.54,7759.22,9019.26,1800],["2020-08-18",9284.54,9284.54,8157.13,8157.13,200],["2020-08-19",8621.35,8621.35,8621.35,8621.35,100],["2020-08-20",8621.35,8621.35,8621.35,8621.35,0],["2020-08-21",8555.04,9284.54,7759.22,8422.4,1300],["2020-08-24",8422.4,8422.4,8422.4,8422.4,0],["2020-08-25",7626.58,7626.58,7626.58,7626.58,100],["2020-08-26",8157.13,8157.13,6963.4,7958.17,300],["2020-08-27",7958.17,7958.17,7958.17,7958.17,0],["2020-08-28",7162.36,8555.04,7162.36,8555.04,15400],["2020-08-31",8555.04,8555.04,8555.04,8555.04,0],["2020-09-01",8555.04,8555.04,8555.04,8555.04,0],["2020-09-03",8555.04,8555.04,8555.04,8555.04,0],["2020-09-04",8555.04,8555.04,8555.04,8555.04,0],["2020-09-07",7759.22,7759.22,7759.22,7759.22,2900],["2020-09-08",7759.22,7759.22,7759.22,7759.22,0],["2020-09-09",7759.22,7759.22,7759.22,7759.22,0],["2020-09-10",7759.22,7759.22,7759.22,7759.22,0],["2020-09-11",7759.22,7759.22,7759.22,7759.22,0],["2020-09-14",7759.22,7759.22,7759.22,7759.22,0],["2020-09-15",7759.22,7759.22,7759.22,7759.22,0],["2020-09-16",7759.22,7759.22,7759.22,7759.22,0],["2020-09-17",7759.22,7759.22,7759.22,7759.22,0],["2020-09-18",7692.9,8488.72,7626.58,7626.58,700],["2020-09-21",8157.13,8157.13,6897.08,8024.49,9700],["2020-09-22",7228.67,7958.17,7228.67,7958.17,7600],["2020-09-23",7228.67,7759.22,7162.36,7759.22,800],["2020-09-24",7626.58,7626.58,7294.99,7294.99,1800],["2020-09-25",7493.95,7493.95,6565.49,7029.72,24300],["2020-09-28",7029.72,7096.04,6366.54,7096.04,12500],["2020-09-29",7096.04,7096.04,6963.4,6963.4,3900],["2020-09-30",6963.4,6963.4,6830.77,6830.77,1600],["2020-10-01",6830.77,6830.77,6830.77,6830.77,0],["2020-10-02",6830.77,6830.77,6830.77,6830.77,0],["2020-10-05",6322.09,6467.43,6249.42,6467.43,8000],["2020-10-06",6467.43,6467.43,6176.76,6467.43,1400],["2020-10-07",6467.43,6467.43,6467.43,6467.43,200],["2020-10-08",6467.43,6467.43,6467.43,6467.43,0],["2020-10-09",6467.43,6467.43,6176.76,6467.43,2100],["2020-10-12",6467.43,6467.43,6467.43,6467.43,0],["2020-10-13",6467.43,6467.43,6467.43,6467.43,0],["2020-10-14",6176.76,6176.76,5886.09,5886.09,11100],["2020-10-15",5886.09,6249.42,5886.09,5886.09,1000],["2020-10-16",6249.42,6249.42,5886.09,6176.76,300],["2020-10-19",6322.09,6322.09,5595.41,5595.41,6917],["2020-10-20",5595.41,5813.42,5595.41,5813.42,2500],["2020-10-21",5813.42,5813.42,5813.42,5813.42,0],["2020-10-22",5813.42,5813.42,5813.42,5813.42,0],["2020-10-23",5813.42,6249.42,5813.42,6249.42,1100],["2020-10-26",5813.42,5813.42,5668.08,5668.08,1800],["2020-10-27",5813.42,5813.42,5813.42,5813.42,100],["2020-10-28",6031.42,6031.42,6031.42,6031.42,100],["2020-10-29",6031.42,6031.42,6031.42,6031.42,0],["2020-10-30",6031.42,6540.09,6031.42,6394.76,9900],["2020-11-02",6540.09,6612.76,6540.09,6612.76,500],["2020-11-03",6685.43,6830.77,6031.42,6031.42,1600],["2020-11-04",6540.09,6540.09,6394.76,6394.76,200],["2020-11-05",6685.43,6685.43,5886.09,6540.09,700],["2020-11-06",6540.09,6540.09,6540.09,6540.09,0],["2020-11-09",6467.43,6758.1,5886.09,5886.09,9500],["2020-11-10",5886.09,5886.09,5886.09,5886.09,5000],["2020-11-11",5886.09,5886.09,5886.09,5886.09,0],["2020-11-12",5450.08,5450.08,5304.74,5304.74,14500],["2020-11-13",5595.41,5595.41,5595.41,5595.41,100],["2020-11-16",5595.41,5595.41,5595.41,5595.41,0],["2020-11-17",5595.41,5595.41,5595.41,5595.41,0],["2020-11-18",5522.75,5813.42,5522.75,5813.42,400],["2020-11-19",5813.42,5813.42,5813.42,5813.42,0],["2020-11-20",5740.75,5813.42,5740.75,5813.42,200],["2020-11-23",6031.42,6031.42,6031.42,6031.42,100],["2020-11-24",6031.42,6031.42,6031.42,6031.42,0],["2020-11-25",6031.42,6031.42,6031.42,6031.42,0],["2020-11-26",5522.75,6612.76,5450.08,6612.76,171000],["2020-11-27",6467.43,6612.76,5958.75,6612.76,35900],["2020-11-30",6176.76,7194.1,5958.75,7194.1,6400],["2020-12-01",7194.1,7194.1,7194.1,7194.1,0],["2020-12-02",6540.09,6540.09,6540.09,6540.09,300],["2020-12-03",5886.09,5886.09,5886.09,5886.09,7800],["2020-12-04",5595.41,6104.09,5304.74,6104.09,56100],["2020-12-07",5522.75,5813.42,5522.75,5522.75,28900],["2020-12-08",5304.74,6031.42,5014.07,5958.75,545400],["2020-12-09",5377.41,5522.75,5377.41,5450.08,4700],["2020-12-10",5450.08,5450.08,5159.41,5159.41,1200],["2020-12-11",5014.07,5086.74,4941.41,5014.07,31000],["2020-12-14",4941.41,5159.41,4941.41,5159.41,6800],["2020-12-15",5014.07,5086.74,5014.07,5086.74,10200],["2020-12-16",4941.41,5014.07,4868.74,5014.07,24700],["2020-12-17",4941.41,5304.74,4723.4,5232.08,81900],["2020-12-18",5159.41,5232.08,4941.41,5159.41,19000],["2020-12-21",5159.41,5232.08,5014.07,5159.41,40000],["2020-12-22",5086.74,5232.08,4941.41,5159.41,25800],["2020-12-23",5232.08,5304.74,5086.74,5232.08,60500],["2020-12-24",5159.41,5159.41,5014.07,5159.41,60200],["2020-12-25",5159.41,5159.41,5159.41,5159.41,28000],["2020-12-28",5159.41,5450.08,5159.41,5304.74,56200],["2020-12-29",5377.41,5377.41,5232.08,5232.08,24500],["2020-12-30",5304.74,5450.08,5232.08,5377.41,28100],["2020-12-31",5377.41,5377.41,5159.41,5377.41,19100],["2021-01-04",5232.08,5668.08,5232.08,5522.75,28000],["2021-01-05",5668.08,5886.09,5595.41,5668.08,70600],["2021-01-06",5813.42,6176.76,5740.75,6104.09,120700],["2021-01-07",6176.76,6394.76,6176.76,6322.09,71100],["2021-01-08",6540.09,6540.09,6104.09,6176.76,71400],["2021-01-11",6249.42,6467.43,5886.09,6467.43,58500],["2021-01-12",6540.09,6685.43,6467.43,6540.09,57500],["2021-01-13",6394.76,6685.43,6249.42,6540.09,38400],["2021-01-14",6540.09,6540.09,6249.42,6322.09,53700],["2021-01-15",6176.76,6322.09,6031.42,6249.42,52600],["2021-01-18",6249.42,6394.76,6249.42,6249.42,57000],["2021-01-19",6394.76,6394.76,5813.42,5813.42,84700],["2021-01-20",5813.42,5958.75,5522.75,5958.75,31400],["2021-01-21",6104.09,6176.76,5958.75,6176.76,30800],["2021-01-22",6249.42,6467.43,6176.76,6394.76,87500],["2021-01-25",6394.76,6758.1,6394.76,6540.09,91200],["2021-01-26",6540.09,6540.09,6249.42,6467.43,29200],["2021-01-27",6176.76,6249.42,6031.42,6031.42,19600],["2021-01-28",5668.08,5668.08,5450.08,5450.08,69700],["2021-01-29",5377.41,5668.08,5377.41,5668.08,30810],["2021-02-01",5668.08,5668.08,5232.08,5232.08,27600],["2021-02-02",5086.74,5232.08,5014.07,5232.08,29100],["2021-02-03",5377.41,5595.41,5377.41,5595.41,11400],["2021-02-04",5450.08,5450.08,5159.41,5450.08,18900],["2021-02-05",5232.08,5522.75,5232.08,5522.75,12700],["2021-02-08",5522.75,5522.75,5304.74,5304.74,19800],["2021-02-09",5159.41,5377.41,5159.41,5377.41,5900],["2021-02-17",5450.08,5522.75,5450.08,5522.75,9700],["2021-02-18",5377.41,5595.41,5377.41,5522.75,17900],["2021-02-19",5450.08,5595.41,5377.41,5522.75,10200],["2021-02-22",5595.41,5813.42,5595.41,5668.08,29300],["2021-02-23",5668.08,5740.75,5668.08,5740.75,8300],["2021-02-24",5668.08,6031.42,5668.08,5813.42,69300],["2021-02-25",5813.42,6031.42,5668.08,6031.42,29900],["2021-02-26",5813.42,5958.75,5740.75,5958.75,19000],["2021-03-01",5958.75,5958.75,5813.42,5958.75,5000],["2021-03-02",5958.75,5958.75,5886.09,5886.09,19600],["2021-03-03",5813.42,5886.09,5813.42,5813.42,10000],["2021-03-04",5813.42,5813.42,5740.75,5813.42,33300],["2021-03-05",5813.42,6031.42,5740.75,6031.42,28000],["2021-03-08",6104.09,6249.42,6104.09,6176.76,78500],["2021-03-09",6176.76,6758.1,6176.76,6685.43,78100],["2021-03-10",7194.1,7194.1,6394.76,6540.09,36400],["2021-03-11",6685.43,6685.43,6249.42,6394.76,31900],["2021-03-12",6394.76,6467.43,6322.09,6394.76,19400],["2021-03-15",6467.43,6467.43,6322.09,6394.76,49800],["2021-03-16",6394.76,6467.43,6394.76,6467.43,20100],["2021-03-17",6394.76,6394.76,6322.09,6394.76,13600],["2021-03-18",6467.43,6467.43,6322.09,6467.43,15400],["2021-03-19",6394.76,6394.76,6176.76,6394.76,28700],["2021-03-22",6394.76,6394.76,6322.09,6322.09,14200],["2021-03-23",6467.43,6467.43,6249.42,6249.42,27700],["2021-03-24",6322.09,6322.09,5958.75,6176.76,16900],["2021-03-25",6031.42,6176.76,6031.42,6104.09,19300],["2021-03-26",6104.09,6104.09,5886.09,6104.09,16000],["2021-03-29",6104.09,6176.76,6031.42,6104.09,3100],["2021-03-30",6249.42,6322.09,6031.42,6176.76,12800],["2021-03-31",6249.42,6249.42,6104.09,6104.09,14400],["2021-04-01",6104.09,6249.42,6031.42,6176.76,21800],["2021-04-02",6176.76,6322.09,6176.76,6176.76,4400],["2021-04-05",6322.09,6394.76,6249.42,6322.09,31100],["2021-04-06",6467.43,6540.09,6322.09,6467.43,43000],["2021-04-07",6540.09,6830.77,6540.09,6758.1,60200],["2021-04-08",6830.77,6830.77,6467.43,6540.09,30100],["2021-04-09",6540.09,6612.76,6467.43,6612.76,24700],["2021-04-12",6685.43,6685.43,6540.09,6612.76,39900],["2021-04-13",6612.76,6612.76,6394.76,6394.76,18200],["2021-04-14",6540.09,6540.09,6467.43,6540.09,12000],["2021-04-15",6467.43,6540.09,6394.76,6467.43,37400],["2021-04-16",6467.43,6540.09,6322.09,6322.09,31900],["2021-04-19",6322.09,6322.09,6322.09,6322.09,13200],["2021-04-20",6322.09,6394.76,6322.09,6322.09,11700],["2021-04-22",6322.09,6322.09,6176.76,6176.76,7900],["2021-04-23",6176.76,6322.09,6176.76,6249.42,13200],["2021-04-26",6249.42,6249.42,5813.42,6104.09,38100],["2021-04-27",6104.09,6394.76,5886.09,6322.09,14200],["2021-04-28",6394.76,6394.76,6249.42,6322.09,1300],["2021-04-29",6249.42,6249.42,6249.42,6249.42,100],["2021-05-04",6176.76,6176.76,5813.42,5886.09,4200],["2021-05-05",6176.76,6176.76,5886.09,5958.75,14166],["2021-05-06",5886.09,5958.75,5886.09,5958.75,6600],["2021-05-07",5958.75,5958.75,5813.42,5813.42,13800],["2021-05-10",5886.09,5886.09,5813.42,5813.42,5100],["2021-05-11",5813.42,5813.42,5740.75,5813.42,10800],["2021-05-12",5740.75,5958.75,5740.75,5958.75,12800],["2021-05-13",5813.42,5886.09,5668.08,5813.42,12800],["2021-05-14",5740.75,5740.75,5668.08,5668.08,16500],["2021-05-17",5668.08,5740.75,5668.08,5740.75,1600],["2021-05-18",5740.75,5740.75,5740.75,5740.75,1400],["2021-05-19",5740.75,5740.75,5595.41,5595.41,9200],["2021-05-20",5668.08,5668.08,5595.41,5595.41,10000],["2021-05-21",5595.41,5668.08,5595.41,5595.41,6100],["2021-05-24",5668.08,5668.08,5595.41,5595.41,2100],["2021-05-25",5595.41,5958.75,5595.41,5886.09,3800],["2021-05-26",5595.41,5886.09,5595.41,5595.41,300],["2021-05-27",5668.08,5740.75,5668.08,5668.08,12100],["2021-05-28",5595.41,5668.08,5595.41,5595.41,21000],["2021-05-31",5522.75,5522.75,5377.41,5377.41,3600],["2021-06-01",5740.75,5740.75,5377.41,5377.41,200],["2021-06-02",5377.41,5740.75,5377.41,5740.75,5300],["2021-06-03",5740.75,5740.75,5740.75,5740.75,5800],["2021-06-04",5740.75,5740.75,5668.08,5740.75,1800],["2021-06-07",5668.08,5813.42,5377.41,5813.42,10500],["2021-06-08",5595.41,5595.41,5595.41,5595.41,500],["2021-06-09",5595.41,5813.42,5522.75,5522.75,19000],["2021-06-10",5595.41,5595.41,5522.75,5595.41,5900],["2021-06-11",5595.41,5813.42,5595.41,5740.75,11100],["2021-06-14",5668.08,5668.08,5668.08,5668.08,400],["2021-06-15",5668.08,5668.08,5522.75,5668.08,5900],["2021-06-16",5595.41,5740.75,5522.75,5740.75,5600],["2021-06-17",5740.75,5740.75,5522.75,5668.08,14500],["2021-06-18",5668.08,5668.08,5668.08,5668.08,5500],["2021-06-21",5668.08,5668.08,5668.08,5668.08,6700],["2021-06-22",5668.08,5740.75,5450.08,5740.75,24800],["2021-06-23",5740.75,5813.42,5740.75,5740.75,6200],["2021-06-24",5740.75,5740.75,5522.75,5740.75,16900],["2021-06-25",5522.75,5740.75,5450.08,5740.75,5200],["2021-06-28",5740.75,5740.75,5595.41,5668.08,7200],["2021-06-29",5668.08,5668.08,5522.75,5595.41,5100],["2021-06-30",5522.75,5595.41,5450.08,5522.75,15500],["2021-07-01",5522.75,5522.75,5450.08,5522.75,13600],["2021-07-02",5522.75,5522.75,5450.08,5450.08,18400],["2021-07-05",5522.75,5522.75,5377.41,5377.41,5000],["2021-07-06",5377.41,5450.08,5377.41,5450.08,2100],["2021-07-07",5304.74,5377.41,5232.08,5377.41,13000],["2021-07-08",5377.41,5450.08,5377.41,5450.08,6300],["2021-07-09",5450.08,5450.08,5450.08,5450.08,2700],["2021-07-12",5377.41,5377.41,5014.07,5014.07,10600],["2021-07-13",5014.07,5014.07,5014.07,5014.07,1200],["2021-07-14",5086.74,5304.74,5014.07,5304.74,8900],["2021-07-15",5086.74,5159.41,5086.74,5086.74,1700],["2021-07-16",5086.74,5377.41,5086.74,5377.41,800],["2021-07-19",5377.41,5377.41,5377.41,5377.41,0],["2021-07-20",5086.74,5086.74,5086.74,5086.74,7300],["2021-07-21",5086.74,5086.74,5086.74,5086.74,800],["2021-07-22",5086.74,5086.74,5086.74,5086.74,1600],["2021-07-23",5086.74,5086.74,5086.74,5086.74,900],["2021-07-26",4941.41,5304.74,4796.07,5304.74,1400],["2021-07-27",5304.74,5304.74,5086.74,5086.74,1400],["2021-07-28",5086.74,5086.74,5086.74,5086.74,10900],["2021-07-29",5014.07,5086.74,5014.07,5086.74,3300],["2021-07-30",5086.74,5232.08,5086.74,5232.08,5400],["2021-08-02",5232.08,5232.08,5159.41,5159.41,8000],["2021-08-03",5086.74,5232.08,5014.07,5232.08,9800],["2021-08-04",5159.41,5232.08,5159.41,5159.41,6400],["2021-08-05",5232.08,5522.75,5232.08,5450.08,6900],["2021-08-06",5304.74,5450.08,5304.74,5450.08,5000],["2021-08-09",5450.08,5522.75,5450.08,5522.75,300],["2021-08-10",5450.08,5595.41,5450.08,5522.75,8000],["2021-08-11",5595.41,5595.41,5595.41,5595.41,300],["2021-08-12",5595.41,5668.08,5232.08,5668.08,3300],["2021-08-13",5595.41,5668.08,5232.08,5232.08,3900],["2021-08-16",5522.75,5522.75,5304.74,5304.74,4800],["2021-08-17",5304.74,5304.74,5304.74,5304.74,100],["2021-08-18",5304.74,5304.74,5304.74,5304.74,2400],["2021-08-19",5304.74,5304.74,5304.74,5304.74,5500],["2021-08-20",5450.08,5522.75,5450.08,5522.75,700],["2021-08-23",5668.08,5668.08,5522.75,5522.75,800],["2021-08-24",5450.08,5450.08,5450.08,5450.08,100],["2021-08-25",5304.74,5304.74,5232.08,5304.74,800],["2021-08-26",5304.74,5377.41,5304.74,5377.41,300],["2021-08-27",5377.41,5450.08,5377.41,5450.08,3800],["2021-08-30",5450.08,5450.08,5450.08,5450.08,0],["2021-08-31",5450.08,5450.08,5450.08,5450.08,1300],["2021-09-01",5522.75,5522.75,5304.74,5522.75,23700],["2021-09-06",5522.75,5595.41,5304.74,5595.41,15000],["2021-09-07",5595.41,5595.41,5450.08,5450.08,3400],["2021-09-08",5377.41,5450.08,5377.41,5450.08,2000],["2021-09-09",5450.08,5450.08,5450.08,5450.08,2200],["2021-09-10",5377.41,5668.08,5377.41,5668.08,14300],["2021-09-13",5668.08,5668.08,5450.08,5595.41,2900],["2021-09-14",5522.75,5668.08,5522.75,5668.08,800],["2021-09-15",5668.08,5668.08,5522.75,5595.41,2900],["2021-09-16",5522.75,5958.75,5522.75,5958.75,21200],["2021-09-17",6031.42,6031.42,5668.08,5740.75,8100],["2021-09-20",5958.75,6249.42,5958.75,6031.42,17300],["2021-09-21",5740.75,5958.75,5668.08,5958.75,12100],["2021-09-22",5958.75,6540.09,5740.75,6322.09,58300],["2021-09-23",6322.09,6467.43,6322.09,6322.09,23100],["2021-09-24",6104.09,6104.09,5958.75,6031.42,11800],["2021-09-27",5813.42,5813.42,5668.08,5813.42,15000],["2021-09-28",5595.41,5813.42,5522.75,5813.42,13900],["2021-09-29",5740.75,5813.42,5668.08,5813.42,14600],["2021-09-30",5813.42,6176.76,5740.75,6104.09,13800],["2021-10-01",6685.43,6685.43,5813.42,6031.42,7700],["2021-10-04",5813.42,6176.76,5740.75,6176.76,7900],["2021-10-05",5813.42,5813.42,5740.75,5813.42,6300],["2021-10-06",5740.75,5958.75,5668.08,5958.75,11400],["2021-10-07",5958.75,6031.42,5740.75,5740.75,8800],["2021-10-08",5740.75,5740.75,5740.75,5740.75,2000],["2021-10-11",5740.75,5886.09,5595.41,5813.42,29900],["2021-10-12",5886.09,5886.09,5886.09,5886.09,18900],["2021-10-13",5740.75,5886.09,5740.75,5886.09,4300],["2021-10-14",5813.42,5886.09,5813.42,5886.09,9700],["2021-10-15",5886.09,5886.09,5813.42,5886.09,2200],["2021-10-18",5813.42,5958.75,5813.42,5886.09,5900],["2021-10-19",5886.09,5958.75,5886.09,5958.75,5000],["2021-10-20",5958.75,5958.75,5813.42,5958.75,6200],["2021-10-21",5813.42,5958.75,5813.42,5886.09,8800],["2021-10-22",5958.75,6467.43,5958.75,6467.43,67700],["2021-10-25",6540.09,6976.1,6467.43,6830.77,95600],["2021-10-26",6540.09,6758.1,6540.09,6685.43,14900],["2021-10-27",6612.76,6612.76,6322.09,6540.09,49400],["2021-10-28",6540.09,6758.1,6540.09,6540.09,34200],["2021-10-29",6540.09,6758.1,6540.09,6685.43,17800],["2021-11-01",6685.43,6758.1,6612.76,6758.1,29400],["2021-11-02",6758.1,6976.1,6685.43,6976.1,56000],["2021-11-03",7194.1,7194.1,6830.77,6903.43,36500],["2021-11-04",6830.77,6976.1,6758.1,6903.43,18700],["2021-11-05",6903.43,6903.43,6758.1,6903.43,19600],["2021-11-08",6903.43,6976.1,6758.1,6976.1,42700],["2021-11-09",6976.1,7194.1,6758.1,6830.77,10500],["2021-11-10",6758.1,6903.43,6685.43,6830.77,35400],["2021-11-11",6830.77,6903.43,6758.1,6903.43,16100],["2021-11-12",6830.77,7339.44,6830.77,7339.44,86500],["2021-11-15",7339.44,8066.12,7339.44,8066.12,88900],["2021-11-16",8865.46,8865.46,7848.11,8429.46,45300],["2021-11-17",8356.79,8429.46,7848.11,8356.79,34000],["2021-11-18",7848.11,8138.78,7848.11,8138.78,19900],["2021-11-19",8066.12,8066.12,7412.11,7484.78,55300],["2021-11-22",7484.78,7630.11,7266.77,7266.77,18300],["2021-11-23",7266.77,7630.11,7266.77,7557.44,25800],["2021-11-24",7048.77,7412.11,6903.43,7266.77,20600],["2021-11-25",6903.43,7412.11,6903.43,7048.77,9400],["2021-11-26",7048.77,7266.77,6976.1,7048.77,8200],["2021-11-29",7048.77,7048.77,6830.77,6903.43,19700],["2021-11-30",6903.43,6976.1,6830.77,6903.43,31800],["2021-12-01",6903.43,7121.44,6758.1,6976.1,27500],["2021-12-02",7048.77,7630.11,6976.1,7412.11,170700],["2021-12-03",7993.45,7993.45,7194.1,7557.44,66200],["2021-12-06",7266.77,7266.77,6903.43,7121.44,17000],["2021-12-07",7557.44,7557.44,6903.43,7121.44,9100],["2021-12-08",7121.44,7121.44,6758.1,6976.1,31100],["2021-12-09",6976.1,6976.1,6758.1,6758.1,27900],["2021-12-10",6758.1,6903.43,6758.1,6830.77,33100],["2021-12-13",6830.77,6976.1,6540.09,6903.43,39700],["2021-12-14",6903.43,6976.1,6612.76,6903.43,24400],["2021-12-15",6685.43,6903.43,6685.43,6830.77,22500],["2021-12-16",6612.76,6903.43,6540.09,6903.43,8900],["2021-12-17",6903.43,6903.43,6685.43,6830.77,6200],["2021-12-20",6830.77,6903.43,6758.1,6830.77,15000],["2021-12-21",6685.43,7194.1,6685.43,6903.43,39000],["2021-12-22",6758.1,7121.44,6758.1,7048.77,8700],["2021-12-23",7048.77,7194.1,6830.77,7194.1,28000],["2021-12-24",7194.1,7775.45,7194.1,7484.78,69300],["2021-12-27",7630.11,8211.45,7630.11,7920.78,66600],["2021-12-28",7993.45,8647.46,7993.45,8647.46,110700],["2021-12-29",8720.13,9010.8,8211.45,8284.12,44900],["2021-12-30",8066.12,8647.46,7993.45,8284.12,65800],["2021-12-31",8356.79,8574.79,7484.78,7484.78,94700],["2022-01-04",7848.11,8211.45,7702.78,7993.45,23500],["2022-01-05",7848.11,7993.45,7412.11,7557.44,55000],["2022-01-06",7557.44,7702.78,7412.11,7484.78,37800],["2022-01-07",7557.44,7630.11,7484.78,7630.11,16800],["2022-01-10",7630.11,7775.45,7557.44,7630.11,25000],["2022-01-11",7702.78,8211.45,7630.11,7848.11,19500],["2022-01-12",7848.11,7920.78,7630.11,7775.45,63700],["2022-01-13",7702.78,7848.11,7557.44,7557.44,9600],["2022-01-14",6976.1,7557.44,6976.1,7484.78,22300],["2022-01-17",7484.78,7484.78,7194.1,7484.78,4700],["2022-01-18",7484.78,7484.78,6903.43,7412.11,10000],["2022-01-19",6758.1,6903.43,6685.43,6685.43,111100],["2022-01-20",6612.76,7121.44,6612.76,7121.44,4600],["2022-01-21",7194.1,7266.77,7121.44,7121.44,4100],["2022-01-24",7121.44,7121.44,6612.76,6976.1,4000],["2022-01-25",6976.1,6976.1,6758.1,6976.1,2400],["2022-01-26",6685.43,6903.43,6685.43,6903.43,1600],["2022-01-27",6758.1,6903.43,6758.1,6903.43,3500],["2022-01-28",6612.76,6830.77,6540.09,6830.77,5200],["2022-02-07",6758.1,6830.77,6685.43,6830.77,1500],["2022-02-08",7484.78,7484.78,7266.77,7266.77,1200],["2022-02-09",6612.76,7412.11,6612.76,7266.77,5700],["2022-02-10",7194.1,7412.11,6758.1,7412.11,7600],["2022-02-11",7266.77,7412.11,6976.1,7194.1,21600],["2022-02-14",7194.1,7266.77,6540.09,6903.43,8500],["2022-02-15",6830.77,7121.44,6830.77,6903.43,7100],["2022-02-16",6903.43,6976.1,6903.43,6903.43,5500],["2022-02-17",6903.43,7557.44,6830.77,7266.77,17300],["2022-02-18",7194.1,7194.1,6976.1,7121.44,8100],["2022-02-21",7121.44,7194.1,6976.1,7194.1,14100],["2022-02-22",7194.1,7194.1,7121.44,7194.1,3800],["2022-02-23",7194.1,7194.1,7121.44,7121.44,7100],["2022-02-24",7121.44,7194.1,6903.43,7121.44,36600],["2022-02-25",7121.44,7121.44,6903.43,7121.44,2000],["2022-02-28",6903.43,7121.44,6903.43,7121.44,1600],["2022-03-01",6903.43,7121.44,6903.43,7048.77,25400],["2022-03-02",6830.77,6976.1,6830.77,6976.1,6200],["2022-03-03",7194.1,7194.1,6830.77,7121.44,10800],["2022-03-04",7121.44,7121.44,6976.1,7048.77,8000],["2022-03-07",7048.77,7339.44,6976.1,7194.1,35900],["2022-03-08",7121.44,7121.44,6976.1,7048.77,22100],["2022-03-09",7048.77,7121.44,6903.43,7048.77,21900],["2022-03-10",7048.77,7194.1,6976.1,7048.77,25600],["2022-03-11",7048.77,7702.78,7048.77,7702.78,143800],["2022-03-14",7702.78,8429.46,7702.78,8429.46,82600],["2022-03-15",8429.46,8429.46,7630.11,7630.11,34700],["2022-03-16",7266.77,7412.11,7121.44,7194.1,38700],["2022-03-17",7194.1,7848.11,7121.44,7266.77,65100],["2022-03-18",7266.77,7484.78,7194.1,7266.77,16600],["2022-03-21",7266.77,7702.78,7194.1,7339.44,41000],["2022-03-22",7339.44,7412.11,7266.77,7266.77,14500],["2022-03-23",7339.44,7339.44,7194.1,7266.77,27700],["2022-03-24",7557.44,7557.44,7266.77,7339.44,13800],["2022-03-25",7266.77,7557.44,7266.77,7557.44,63800],["2022-03-28",7630.11,8138.78,7339.44,7557.44,6400],["2022-03-29",7630.11,7993.45,7339.44,7484.78,24000],["2022-03-30",7484.78,7484.78,7194.1,7266.77,37100],["2022-03-31",7194.1,7266.77,7121.44,7121.44,40500],["2022-04-01",7121.44,7266.77,6976.1,7266.77,22600],["2022-04-04",7266.77,7266.77,7194.1,7194.1,6100],["2022-04-05",7194.1,7194.1,6903.43,7048.77,11700],["2022-04-06",6976.1,7048.77,6903.43,6976.1,15100],["2022-04-07",6976.1,7048.77,6976.1,7048.77,3700],["2022-04-08",6976.1,7048.77,6976.1,7048.77,7300],["2022-04-12",6903.43,6976.1,6830.77,6976.1,4700],["2022-04-13",6976.1,7048.77,6540.09,6976.1,7000],["2022-04-14",7048.77,7048.77,6976.1,6976.1,2700],["2022-04-15",6976.1,6976.1,6903.43,6976.1,4500],["2022-04-18",6903.43,6903.43,6322.09,6612.76,47400],["2022-04-19",6540.09,6758.1,6467.43,6758.1,7800],["2022-04-20",6758.1,6758.1,6540.09,6540.09,500],["2022-04-21",6249.42,6322.09,5886.09,5958.75,25000],["2022-04-22",5958.75,6322.09,5886.09,6104.09,11700],["2022-04-25",5886.09,6104.09,5813.42,6031.42,10800],["2022-04-26",5595.41,6031.42,5595.41,6031.42,13500],["2022-04-27",6467.43,6467.43,6322.09,6322.09,200],["2022-04-28",5958.75,6322.09,5958.75,6176.76,22700],["2022-04-29",6104.09,6176.76,6031.42,6104.09,5000],["2022-05-04",6249.42,6540.09,6104.09,6467.43,2600],["2022-05-05",6467.43,6540.09,6176.76,6540.09,10800],["2022-05-06",6176.76,6176.76,6031.42,6031.42,2600],["2022-05-09",6031.42,6031.42,5595.41,5595.41,7200],["2022-05-10",5595.41,6031.42,5595.41,6031.42,2100],["2022-05-11",5813.42,5813.42,5595.41,5813.42,7600],["2022-05-12",5958.75,5958.75,5522.75,5522.75,8100],["2022-05-13",5522.75,5522.75,5304.74,5304.74,10500],["2022-05-16",5740.75,5740.75,5232.08,5740.75,8400],["2022-05-17",5740.75,5886.09,5668.08,5886.09,7900],["2022-05-18",5886.09,6031.42,5595.41,5958.75,1900],["2022-05-19",5886.09,5886.09,5595.41,5886.09,5200],["2022-05-20",5740.75,5813.42,5740.75,5740.75,4000],["2022-05-23",5813.42,5813.42,5522.75,5740.75,3300],["2022-05-24",5668.08,5668.08,5522.75,5668.08,3200],["2022-05-25",5668.08,5740.75,5668.08,5740.75,900],["2022-05-26",5740.75,5740.75,5595.41,5740.75,4000],["2022-05-27",5522.75,5668.08,5522.75,5668.08,6600],["2022-05-30",5668.08,5668.08,5522.75,5668.08,2900],["2022-05-31",5740.75,5740.75,5450.08,5522.75,7600],["2022-06-01",5377.41,5522.75,5377.41,5522.75,600],["2022-06-02",5232.08,5668.08,5232.08,5522.75,3100],["2022-06-03",5377.41,5450.08,5377.41,5450.08,3600],["2022-06-06",5450.08,5450.08,5450.08,5450.08,8900],["2022-06-07",5304.74,5450.08,5159.41,5450.08,4600],["2022-06-08",5522.75,5522.75,5522.75,5522.75,1000],["2022-06-09",5740.75,5740.75,5377.41,5595.41,300],["2022-06-10",5595.41,5595.41,5595.41,5595.41,0],["2022-06-13",5304.74,5668.08,5304.74,5668.08,2600],["2022-06-14",5232.08,5668.08,5159.41,5668.08,9700],["2022-06-15",5232.08,5522.75,5232.08,5522.75,2500],["2022-06-16",5740.75,5740.75,5740.75,5740.75,100],["2022-06-17",5304.74,5450.08,5232.08,5450.08,4500],["2022-06-20",5450.08,5450.08,5450.08,5450.08,0],["2022-06-21",5014.07,5450.08,5014.07,5450.08,8200],["2022-06-22",5086.74,5522.75,5086.74,5522.75,12700],["2022-06-23",5086.74,5086.74,5086.74,5086.74,8900],["2022-06-24",5450.08,5450.08,5450.08,5450.08,100],["2022-06-27",5450.08,5450.08,5450.08,5450.08,0],["2022-06-28",5450.08,5450.08,5086.74,5450.08,3100],["2022-06-29",5086.74,5304.74,5086.74,5304.74,600],["2022-06-30",5304.74,5813.42,5159.41,5595.41,10000],["2022-07-01",5232.08,5450.08,5232.08,5450.08,6700],["2022-07-04",5450.08,5450.08,5450.08,5450.08,0],["2022-07-05",5086.74,5595.41,5086.74,5086.74,7300],["2022-07-06",4941.41,5232.08,4941.41,5232.08,6700],["2022-07-07",5232.08,5232.08,5232.08,5232.08,0],["2022-07-08",5232.08,5232.08,5232.08,5232.08,0],["2022-07-11",5232.08,5232.08,5232.08,5232.08,0],["2022-07-12",5232.08,5232.08,5232.08,5232.08,0],["2022-07-13",4941.41,5086.74,4868.74,5086.74,2800],["2022-07-14",5086.74,5304.74,5086.74,5304.74,700],["2022-07-15",5304.74,5304.74,5304.74,5304.74,0],["2022-07-18",5159.41,5304.74,5159.41,5304.74,200],["2022-07-19",5377.41,5377.41,5377.41,5377.41,300],["2022-07-20",5377.41,5377.41,4868.74,5232.08,88700],["2022-07-21",5159.41,5232.08,4941.41,5232.08,2000],["2022-07-22",4868.74,5232.08,4868.74,5232.08,7200],["2022-07-25",4941.41,5159.41,4868.74,4868.74,33400],["2022-07-26",5014.07,5014.07,4723.4,4941.41,13600],["2022-07-27",4941.41,4941.41,4723.4,4941.41,7100],["2022-07-28",4941.41,4941.41,4868.74,4868.74,3500],["2022-07-29",4796.07,4868.74,4432.73,4868.74,32400],["2022-08-01",4868.74,4868.74,4868.74,4868.74,13200],["2022-08-02",4868.74,4868.74,4868.74,4868.74,4300],["2022-08-03",4650.73,4941.41,4650.73,4941.41,11300],["2022-08-04",4941.41,4941.41,4868.74,4941.41,3700],["2022-08-05",4796.07,5232.08,4796.07,4868.74,3000],["2022-08-08",4941.41,5159.41,4650.73,4868.74,17000],["2022-08-09",5086.74,5159.41,4796.07,5159.41,500],["2022-08-10",5159.41,5159.41,5159.41,5159.41,100],["2022-08-11",5014.07,5086.74,4796.07,5086.74,8300],["2022-08-12",5086.74,5086.74,5086.74,5086.74,0],["2022-08-15",5014.07,5086.74,5014.07,5086.74,3700],["2022-08-16",5014.07,5014.07,4796.07,4941.41,8300],["2022-08-17",4941.41,5086.74,4796.07,5086.74,5000],["2022-08-18",5159.41,5159.41,5086.74,5086.74,4000],["2022-08-19",5086.74,5086.74,4796.07,5014.07,7100],["2022-08-22",4941.41,4941.41,4941.41,4941.41,5000],["2022-08-23",4941.41,5014.07,4941.41,4941.41,4000],["2022-08-24",4941.41,4941.41,4941.41,4941.41,6400],["2022-08-25",4941.41,5014.07,4941.41,5014.07,5300],["2022-08-26",5014.07,5014.07,4868.74,4868.74,4300],["2022-08-29",4868.74,4868.74,4868.74,4868.74,2300],["2022-08-30",4868.74,4868.74,4868.74,4868.74,700],["2022-08-31",4941.41,4941.41,4723.4,4941.41,4400],["2022-09-05",4796.07,5014.07,4796.07,5014.07,700],["2022-09-06",5014.07,5014.07,4868.74,5014.07,8200],["2022-09-07",5014.07,5014.07,5014.07,5014.07,6400],["2022-09-08",4941.41,5086.74,4796.07,5086.74,8800],["2022-09-09",5014.07,5014.07,5014.07,5014.07,10000],["2022-09-12",5014.07,5159.41,4868.74,4868.74,12300],["2022-09-13",4868.74,5014.07,4868.74,5014.07,2600],["2022-09-14",4941.41,4941.41,4941.41,4941.41,3200],["2022-09-15",4723.4,5014.07,4650.73,5014.07,600],["2022-09-16",4868.74,5014.07,4868.74,5014.07,3400],["2022-09-19",5014.07,5014.07,5014.07,5014.07,0],["2022-09-20",5014.07,5014.07,4941.41,5014.07,10900],["2022-09-21",5014.07,5014.07,4796.07,5014.07,1500],["2022-09-22",4723.4,5014.07,4723.4,5014.07,10200],["2022-09-23",4941.41,4941.41,4941.41,4941.41,200],["2022-09-26",4868.74,4941.41,4868.74,4941.41,15300],["2022-09-27",4941.41,4941.41,4868.74,4868.74,13000],["2022-09-28",4723.4,4723.4,4723.4,4723.4,8400],["2022-09-29",4796.07,5014.07,4723.4,5014.07,3400],["2022-09-30",4650.73,4941.41,4650.73,4941.41,22100],["2022-10-03",5014.07,5014.07,4578.07,4941.41,5000],["2022-10-04",4868.74,5014.07,4868.74,5014.07,8200],["2022-10-05",5014.07,5232.08,4868.74,5232.08,6800],["2022-10-06",4941.41,4941.41,4941.41,4941.41,600],["2022-10-07",4796.07,5014.07,4796.07,5014.07,9800],["2022-10-10",4941.41,4941.41,4941.41,4941.41,600],["2022-10-11",4868.74,4941.41,4868.74,4941.41,14200],["2022-10-12",4723.4,4941.41,4723.4,4941.41,1500],["2022-10-13",5169.47,5397.53,5169.47,5397.53,24700],["2022-10-14",5549.58,5549.58,5397.53,5397.53,5000],["2022-10-17",5321.51,5321.51,5169.47,5321.51,5200],["2022-10-18",5321.51,5321.51,5093.45,5169.47,12900],["2022-10-19",5017.43,5017.43,5017.43,5017.43,5400],["2022-10-20",5017.43,5017.43,5017.43,5017.43,0],["2022-10-21",5169.47,5169.47,4789.36,5093.45,14300],["2022-10-24",4713.34,5245.49,4713.34,5169.47,14000],["2022-10-25",5169.47,5169.47,5169.47,5169.47,1000],["2022-10-26",5093.45,5169.47,4865.38,5169.47,8400],["2022-10-27",4941.41,5169.47,4789.36,5169.47,10200],["2022-10-28",5169.47,5169.47,5017.43,5169.47,4900],["2022-10-31",5169.47,5169.47,5017.43,5017.43,200],["2022-11-01",5017.43,5017.43,5017.43,5017.43,500],["2022-11-02",5017.43,5017.43,5017.43,5017.43,1600],["2022-11-03",5017.43,5017.43,5017.43,5017.43,0],["2022-11-04",5017.43,5017.43,5017.43,5017.43,0],["2022-11-07",5017.43,5017.43,5017.43,5017.43,0],["2022-11-08",5017.43,5017.43,5017.43,5017.43,6100],["2022-11-09",5017.43,5017.43,5017.43,5017.43,0],["2022-11-10",5017.43,5017.43,5017.43,5017.43,0],["2022-11-11",5017.43,5017.43,5017.43,5017.43,200],["2022-11-14",4637.32,5017.43,4561.3,5017.43,17000],["2022-11-15",5017.43,5017.43,4561.3,4561.3,4800],["2022-11-16",4561.3,4789.36,4561.3,4789.36,5800],["2022-11-17",4789.36,4789.36,4789.36,4789.36,2000],["2022-11-18",4789.36,4789.36,4789.36,4789.36,0],["2022-11-21",4637.32,4789.36,4561.3,4789.36,2200],["2022-11-22",4713.34,4713.34,4713.34,4713.34,2500],["2022-11-23",4713.34,4713.34,4713.34,4713.34,0],["2022-11-24",4713.34,4713.34,4713.34,4713.34,0],["2022-11-25",4713.34,4713.34,4713.34,4713.34,0],["2022-11-28",4789.36,4941.41,4789.36,4941.41,5000],["2022-11-29",4941.41,4941.41,4941.41,4941.41,0],["2022-11-30",4561.3,4941.41,4561.3,4941.41,200],["2022-12-01",4561.3,4941.41,4561.3,4941.41,500],["2022-12-02",4941.41,4941.41,4941.41,4941.41,1000],["2022-12-05",4941.41,4941.41,4941.41,4941.41,0],["2022-12-06",4941.41,4941.41,4941.41,4941.41,0],["2022-12-07",4941.41,4941.41,4941.41,4941.41,0],["2022-12-08",4941.41,4941.41,4941.41,4941.41,0],["2022-12-09",4941.41,4941.41,4941.41,4941.41,0],["2022-12-12",4941.41,4941.41,4941.41,4941.41,0],["2022-12-13",4789.36,4789.36,4789.36,4789.36,100],["2022-12-14",4941.41,4941.41,4941.41,4941.41,100],["2022-12-15",4561.3,4561.3,4561.3,4561.3,400],["2022-12-16",4561.3,4561.3,4561.3,4561.3,1000],["2022-12-19",4561.3,4561.3,4561.3,4561.3,0],["2022-12-20",4561.3,4561.3,4561.3,4561.3,100],["2022-12-21",4561.3,4561.3,4561.3,4561.3,3000],["2022-12-22",4561.3,4561.3,4561.3,4561.3,3000],["2022-12-23",4561.3,4561.3,4561.3,4561.3,2000],["2022-12-26",4561.3,4561.3,4561.3,4561.3,3300],["2022-12-27",4561.3,4561.3,4561.3,4561.3,2000],["2022-12-28",4561.3,4561.3,4561.3,4561.3,0],["2022-12-29",4561.3,4561.3,4561.3,4561.3,0],["2022-12-30",4561.3,4561.3,4561.3,4561.3,0],["2023-01-03",4561.3,4561.3,4561.3,4561.3,200],["2023-01-04",4561.3,4561.3,4561.3,4561.3,0],["2023-01-05",4561.3,4561.3,4561.3,4561.3,0],["2023-01-06",4561.3,4561.3,4561.3,4561.3,0],["2023-01-09",4561.3,4561.3,4561.3,4561.3,300],["2023-01-10",4637.32,4637.32,4637.32,4637.32,100],["2023-01-11",4789.36,4789.36,4789.36,4789.36,100],["2023-01-12",4789.36,4789.36,4789.36,4789.36,0],["2023-01-13",4409.25,4485.28,4409.25,4485.28,1800],["2023-01-16",4485.28,4485.28,4485.28,4485.28,0],["2023-01-17",4561.3,4561.3,4561.3,4561.3,100],["2023-01-18",4561.3,4561.3,4561.3,4561.3,0],["2023-01-19",4561.3,4561.3,4485.28,4485.28,2000],["2023-01-27",4713.34,4713.34,4485.28,4485.28,200],["2023-01-30",4561.3,4713.34,4561.3,4713.34,300],["2023-01-31",5017.43,5017.43,4485.28,4485.28,1400],["2023-02-01",4561.3,4561.3,4485.28,4485.28,3300],["2023-02-02",4485.28,4561.3,4485.28,4561.3,800],["2023-02-03",4561.3,4561.3,4561.3,4561.3,0],["2023-02-06",4561.3,4561.3,4561.3,4561.3,0],["2023-02-07",4485.28,4561.3,4485.28,4561.3,2700],["2023-02-08",4637.32,4637.32,4561.3,4561.3,6200],["2023-02-09",4561.3,4561.3,4561.3,4561.3,0],["2023-02-10",4561.3,4561.3,4561.3,4561.3,500],["2023-02-13",4485.28,4485.28,4485.28,4485.28,100],["2023-02-14",4561.3,4561.3,4333.23,4333.23,3000],["2023-02-15",4561.3,4561.3,4561.3,4561.3,300],["2023-02-16",4561.3,4561.3,4561.3,4561.3,0],["2023-02-17",4485.28,4561.3,4485.28,4561.3,1100],["2023-02-20",4561.3,4561.3,4561.3,4561.3,300],["2023-02-21",4561.3,4561.3,4561.3,4561.3,300],["2023-02-22",4485.28,4485.28,4485.28,4485.28,1200],["2023-02-23",4485.28,4485.28,4409.25,4485.28,2700],["2023-02-24",4485.28,4485.28,4409.25,4485.28,1800],["2023-02-27",4485.28,4485.28,4485.28,4485.28,6000],["2023-02-28",4485.28,4485.28,4485.28,4485.28,0],["2023-03-01",4485.28,4485.28,4485.28,4485.28,0],["2023-03-02",4409.25,4409.25,4409.25,4409.25,1200],["2023-03-03",4409.25,4409.25,4257.21,4257.21,800],["2023-03-06",4333.23,4485.28,4333.23,4485.28,700],["2023-03-07",4485.28,4485.28,4485.28,4485.28,1000],["2023-03-08",4485.28,4561.3,4485.28,4561.3,12400],["2023-03-09",4561.3,4561.3,4561.3,4561.3,0],["2023-03-10",4561.3,4561.3,4561.3,4561.3,2000],["2023-03-13",4485.28,4485.28,4485.28,4485.28,2000],["2023-03-14",4333.23,4333.23,4333.23,4333.23,100],["2023-03-15",4333.23,4333.23,4333.23,4333.23,0],["2023-03-16",4409.25,4409.25,4409.25,4409.25,2200],["2023-03-17",4409.25,4409.25,4409.25,4409.25,200],["2023-03-20",4485.28,4485.28,4257.21,4257.21,6100],["2023-03-21",4257.21,4257.21,4257.21,4257.21,0],["2023-03-22",4257.21,4257.21,4257.21,4257.21,0],["2023-03-23",4257.21,4257.21,4257.21,4257.21,0],["2023-03-24",4257.21,4257.21,4257.21,4257.21,0],["2023-03-27",3953.12,4409.25,3953.12,4409.25,2200],["2023-03-28",4409.25,4409.25,4409.25,4409.25,0],["2023-03-29",4485.28,4485.28,4485.28,4485.28,1000],["2023-03-30",4485.28,4485.28,4485.28,4485.28,0],["2023-03-31",4485.28,4485.28,4485.28,4485.28,1100],["2023-04-03",4485.28,4485.28,4485.28,4485.28,0],["2023-04-04",4485.28,4485.28,4485.28,4485.28,0],["2023-04-05",4181.19,4181.19,4181.19,4181.19,1500],["2023-04-06",4257.21,4409.25,4257.21,4257.21,3000],["2023-04-07",4485.28,4485.28,4485.28,4485.28,200],["2023-04-10",4561.3,4561.3,4561.3,4561.3,600],["2023-04-11",4561.3,4561.3,4561.3,4561.3,0],["2023-04-12",4561.3,4561.3,4561.3,4561.3,200],["2023-04-13",4561.3,4561.3,4561.3,4561.3,0],["2023-04-14",4561.3,4561.3,4561.3,4561.3,0],["2023-04-17",4561.3,4561.3,4561.3,4561.3,0],["2023-04-18",4561.3,4561.3,4561.3,4561.3,0],["2023-04-19",4561.3,4561.3,4561.3,4561.3,2000],["2023-04-20",4561.3,4561.3,4561.3,4561.3,0],["2023-04-21",4561.3,4561.3,4561.3,4561.3,0],["2023-04-24",4561.3,4561.3,4561.3,4561.3,100],["2023-04-25",4561.3,4561.3,4561.3,4561.3,0],["2023-04-26",4561.3,4561.3,4561.3,4561.3,0],["2023-04-27",4637.32,4713.34,4637.32,4713.34,1800],["2023-04-28",4789.36,4789.36,4409.25,4409.25,13500],["2023-05-04",4561.3,4789.36,4561.3,4789.36,4600],["2023-05-05",4713.34,5245.49,4561.3,5245.49,52500],["2023-05-08",5245.49,5245.49,5017.43,5169.47,3300],["2023-05-09",4941.41,5093.45,4789.36,5017.43,5300],["2023-05-10",5093.45,5321.51,5017.43,5093.45,49700],["2023-05-11",5017.43,5093.45,5017.43,5017.43,5200],["2023-05-12",4865.38,4865.38,4865.38,4865.38,100],["2023-05-15",4713.34,4941.41,4713.34,4941.41,200],["2023-05-16",4865.38,5017.43,4865.38,5017.43,1100],["2023-05-17",5397.53,5397.53,5321.51,5321.51,1200],["2023-05-18",5169.47,5169.47,5169.47,5169.47,300],["2023-05-19",5169.47,5169.47,5169.47,5169.47,0],["2023-05-22",5093.45,5093.45,5017.43,5017.43,5200],["2023-05-23",5017.43,5017.43,5017.43,5017.43,0],["2023-05-24",5093.45,5093.45,5093.45,5093.45,200],["2023-05-25",5093.45,5093.45,5093.45,5093.45,0],["2023-05-26",5017.43,5093.45,5017.43,5093.45,200],["2023-05-29",4941.41,5169.47,4941.41,5169.47,300],["2023-05-30",4713.34,5397.53,4713.34,5169.47,1100],["2023-05-31",4865.38,4865.38,4865.38,4865.38,100],["2023-06-01",5321.51,5321.51,5017.43,5017.43,200],["2023-06-02",5017.43,5473.56,5017.43,5017.43,7600],["2023-06-05",5473.56,5473.56,5169.47,5169.47,1600],["2023-06-06",5017.43,5321.51,5017.43,5321.51,200],["2023-06-07",5169.47,5321.51,5169.47,5321.51,300],["2023-06-08",5321.51,5701.62,5093.45,5093.45,32000],["2023-06-09",5549.58,5549.58,4713.34,5321.51,9900],["2023-06-12",5853.66,5853.66,5169.47,5169.47,14300],["2023-06-13",5625.6,5625.6,5549.58,5549.58,1000],["2023-06-14",5549.58,5701.62,5549.58,5701.62,200],["2023-06-15",5701.62,5701.62,5701.62,5701.62,0],["2023-06-16",5701.62,5701.62,5701.62,5701.62,0],["2023-06-19",5169.47,5625.6,5169.47,5625.6,200],["2023-06-20",5625.6,5625.6,5625.6,5625.6,0],["2023-06-21",5625.6,5625.6,5625.6,5625.6,100],["2023-06-22",5625.6,5625.6,5625.6,5625.6,6300],["2023-06-23",5625.6,5625.6,5625.6,5625.6,0],["2023-06-26",5777.64,5777.64,5169.47,5625.6,400],["2023-06-27",5169.47,5321.51,5169.47,5321.51,2200],["2023-06-28",5245.49,5397.53,5169.47,5397.53,2100],["2023-06-29",5245.49,5245.49,5245.49,5245.49,100],["2023-06-30",5549.58,5549.58,5549.58,5549.58,300],["2023-07-03",5169.47,5473.56,5169.47,5473.56,1600],["2023-07-04",5169.47,5473.56,5169.47,5473.56,1400],["2023-07-05",5169.47,5473.56,5169.47,5397.53,6400],["2023-07-06",5169.47,5321.51,5169.47,5321.51,5100],["2023-07-07",5169.47,5169.47,5169.47,5169.47,1000],["2023-07-10",5169.47,5169.47,5169.47,5169.47,0],["2023-07-11",5169.47,5321.51,5169.47,5321.51,7700],["2023-07-12",5321.51,5321.51,5321.51,5321.51,0],["2023-07-13",5245.49,5245.49,5245.49,5245.49,700],["2023-07-14",5245.49,5321.51,5245.49,5321.51,1000],["2023-07-17",5473.56,5701.62,5473.56,5701.62,200],["2023-07-18",5701.62,5701.62,5701.62,5701.62,0],["2023-07-19",5321.51,5625.6,5321.51,5473.56,2200],["2023-07-20",5929.69,6005.71,5321.51,6005.71,29900],["2023-07-21",5777.64,6385.82,5701.62,6385.82,12100],["2023-07-24",6385.82,6385.82,6157.75,6233.77,14000],["2023-07-25",6309.79,6309.79,6081.73,6081.73,1100],["2023-07-26",5777.64,6233.77,5777.64,6233.77,400],["2023-07-27",6233.77,6233.77,6233.77,6233.77,0],["2023-07-28",5929.69,6309.79,5929.69,6157.75,6400],["2023-07-31",6385.82,6385.82,6385.82,6385.82,100],["2023-08-01",6005.71,6233.77,5929.69,6233.77,3600],["2023-08-02",6233.77,6233.77,6233.77,6233.77,0],["2023-08-03",6385.82,6385.82,6385.82,6385.82,100],["2023-08-04",5929.69,6081.73,5929.69,6081.73,200],["2023-08-07",6081.73,6233.77,6081.73,6233.77,2000],["2023-08-08",6081.73,6081.73,6081.73,6081.73,600],["2023-08-09",6157.75,6689.9,6157.75,6689.9,73100],["2023-08-10",7222.05,7222.05,6689.9,6993.99,6800],["2023-08-11",7602.16,7602.16,6309.79,6917.97,25700],["2023-08-14",6613.88,6613.88,6613.88,6613.88,1900],["2023-08-15",7070.01,7070.01,6613.88,6689.9,3700],["2023-08-16",6993.99,6993.99,6613.88,6841.95,3900],["2023-08-17",6689.9,6841.95,6689.9,6765.92,3500],["2023-08-18",6841.95,7222.05,6613.88,6841.95,8800],["2023-08-21",7070.01,7222.05,6309.79,6993.99,900],["2023-08-22",6993.99,6993.99,6993.99,6993.99,0],["2023-08-23",7298.08,7298.08,6689.9,6993.99,2400],["2023-08-24",6537.86,6841.95,6537.86,6841.95,1100],["2023-08-25",6841.95,7146.03,6841.95,6993.99,1800],["2023-08-28",6841.95,6993.99,6689.9,6993.99,5300],["2023-08-29",6537.86,7222.05,6537.86,6841.95,2900],["2023-08-30",6993.99,6993.99,6993.99,6993.99,100],["2023-08-31",6993.99,6993.99,6841.95,6841.95,400],["2023-09-05",6613.88,6841.95,6537.86,6841.95,4300],["2023-09-06",6841.95,6917.97,6689.9,6917.97,400],["2023-09-07",6613.88,6613.88,6613.88,6613.88,700],["2023-09-08",6537.86,6841.95,6233.77,6841.95,33100],["2023-09-11",6157.75,6841.95,6157.75,6689.9,3900],["2023-09-12",6537.86,6841.95,6537.86,6841.95,300],["2023-09-13",6841.95,6841.95,6841.95,6841.95,0],["2023-09-14",6537.86,6841.95,6537.86,6841.95,500],["2023-09-15",6917.97,6917.97,6537.86,6765.92,4500],["2023-09-18",6765.92,6765.92,6765.92,6765.92,0],["2023-09-19",6689.9,6689.9,6689.9,6689.9,2100],["2023-09-20",7240.84,7240.84,6926.02,6926.02,600],["2023-09-21",7240.84,7476.95,6847.31,7083.43,2000],["2023-09-22",7240.84,7240.84,6532.49,6689.9,29400],["2023-09-25",6611.2,6611.2,6532.49,6532.49,7300],["2023-09-26",6453.79,6532.49,6375.08,6453.79,20300],["2023-09-27",6532.49,6847.31,6532.49,6611.2,2500],["2023-09-28",7004.72,7004.72,6926.02,6926.02,3100],["2023-09-29",6926.02,6926.02,6375.08,6453.79,900],["2023-10-02",6689.9,6689.9,6689.9,6689.9,100],["2023-10-03",6611.2,6611.2,6611.2,6611.2,100],["2023-10-04",6611.2,6611.2,6611.2,6611.2,0],["2023-10-05",6453.79,6768.61,6453.79,6768.61,1000],["2023-10-06",6768.61,6768.61,6768.61,6768.61,0],["2023-10-09",6768.61,6768.61,6768.61,6768.61,0],["2023-10-10",6296.38,6532.49,6296.38,6532.49,700],["2023-10-11",6689.9,6689.9,6060.26,6532.49,23200],["2023-10-12",6689.9,6689.9,6689.9,6689.9,100],["2023-10-13",6532.49,6532.49,6296.38,6296.38,200],["2023-10-16",6768.61,6768.61,6532.49,6532.49,200],["2023-10-17",6532.49,6532.49,6532.49,6532.49,0],["2023-10-18",6060.26,6296.38,6060.26,6296.38,200],["2023-10-19",5902.85,6217.67,5902.85,6217.67,3100],["2023-10-20",6217.67,6217.67,6217.67,6217.67,300],["2023-10-23",6217.67,6217.67,6217.67,6217.67,0],["2023-10-24",5824.15,5824.15,5824.15,5824.15,300],["2023-10-25",6060.26,6060.26,5902.85,5902.85,6000],["2023-10-26",5588.04,5824.15,5588.04,5588.04,700],["2023-10-27",5115.81,5745.45,5115.81,5745.45,1300],["2023-10-30",5824.15,5824.15,5824.15,5824.15,500],["2023-10-31",6060.26,6060.26,6060.26,6060.26,500],["2023-11-01",6296.38,6296.38,6296.38,6296.38,300],["2023-11-02",5666.74,6217.67,5666.74,6217.67,300],["2023-11-03",5745.45,5981.56,5745.45,5981.56,1600],["2023-11-06",5666.74,5824.15,5666.74,5745.45,2000],["2023-11-07",5745.45,5745.45,5745.45,5745.45,2800],["2023-11-08",5745.45,5745.45,5745.45,5745.45,200],["2023-11-09",5745.45,5745.45,5745.45,5745.45,0],["2023-11-10",5745.45,5745.45,5745.45,5745.45,0],["2023-11-13",5745.45,5745.45,5745.45,5745.45,300],["2023-11-14",5824.15,5824.15,5745.45,5745.45,600],["2023-11-15",5588.04,5745.45,5588.04,5666.74,4300],["2023-11-16",5666.74,5666.74,5666.74,5666.74,0],["2023-11-17",5666.74,5666.74,5666.74,5666.74,0],["2023-11-20",5666.74,5666.74,5666.74,5666.74,0],["2023-11-21",5666.74,5666.74,5666.74,5666.74,0],["2023-11-22",5509.33,5666.74,5430.63,5666.74,2100],["2023-11-23",5509.33,5745.45,5509.33,5745.45,300],["2023-11-24",5588.04,5981.56,5430.63,5824.15,22600],["2023-11-27",5981.56,5981.56,5981.56,5981.56,100],["2023-11-28",5509.33,5509.33,5509.33,5509.33,3000],["2023-11-29",5509.33,5509.33,5509.33,5509.33,0],["2023-11-30",5745.45,5745.45,5351.92,5509.33,2400],["2023-12-01",5509.33,5509.33,5509.33,5509.33,0],["2023-12-04",5509.33,5588.04,5509.33,5509.33,28100],["2023-12-05",5666.74,5666.74,5666.74,5666.74,100],["2023-12-06",5509.33,5666.74,5509.33,5588.04,2800],["2023-12-07",5666.74,5666.74,5509.33,5666.74,6500],["2023-12-08",5666.74,5666.74,5666.74,5666.74,0],["2023-12-11",5509.33,5588.04,5509.33,5588.04,200],["2023-12-12",5745.45,5745.45,5745.45,5745.45,200],["2023-12-13",5745.45,5745.45,5745.45,5745.45,1000],["2023-12-14",5745.45,5745.45,5666.74,5666.74,800],["2023-12-15",5666.74,5666.74,5666.74,5666.74,0],["2023-12-18",5509.33,5509.33,5509.33,5509.33,5500],["2023-12-19",5666.74,5666.74,5509.33,5509.33,2300],["2023-12-20",5588.04,5588.04,5430.63,5430.63,200],["2023-12-21",5509.33,5509.33,5509.33,5509.33,1100],["2023-12-22",5430.63,5430.63,5430.63,5430.63,100],["2023-12-25",5509.33,5509.33,5430.63,5430.63,9600],["2023-12-26",5509.33,5509.33,5430.63,5509.33,6700],["2023-12-27",5745.45,5745.45,5430.63,5666.74,2400],["2023-12-28",5509.33,5588.04,5509.33,5588.04,400],["2023-12-29",5509.33,5509.33,5509.33,5509.33,400],["2024-01-02",5509.33,5588.04,5509.33,5588.04,6200],["2024-01-03",5509.33,5588.04,5509.33,5588.04,400],["2024-01-04",5430.63,5588.04,5430.63,5588.04,800],["2024-01-05",5588.04,5588.04,5588.04,5588.04,2300],["2024-01-08",5588.04,5588.04,5588.04,5588.04,200],["2024-01-09",5588.04,5745.45,5588.04,5745.45,2300],["2024-01-10",5824.15,5824.15,5824.15,5824.15,100],["2024-01-11",5824.15,6060.26,5666.74,5824.15,5000],["2024-01-12",5824.15,5824.15,5824.15,5824.15,0],["2024-01-15",5824.15,5824.15,5824.15,5824.15,0],["2024-01-16",5824.15,5902.85,5824.15,5902.85,1200],["2024-01-17",5902.85,5902.85,5902.85,5902.85,0],["2024-01-18",5902.85,5902.85,5902.85,5902.85,1000],["2024-01-19",5902.85,5902.85,5902.85,5902.85,1000],["2024-01-22",5824.15,5824.15,5824.15,5824.15,200],["2024-01-23",5588.04,5745.45,5509.33,5745.45,2700],["2024-01-24",5745.45,5745.45,5745.45,5745.45,1000],["2024-01-25",5745.45,5745.45,5745.45,5745.45,0],["2024-01-26",5588.04,5745.45,5588.04,5666.74,900],["2024-01-29",5666.74,5666.74,5666.74,5666.74,400],["2024-01-30",5745.45,5745.45,5745.45,5745.45,3000],["2024-01-31",5745.45,5745.45,5745.45,5745.45,0],["2024-02-01",5745.45,5824.15,5745.45,5824.15,8200],["2024-02-02",5824.15,5902.85,5666.74,5745.45,6800],["2024-02-05",5902.85,5902.85,5824.15,5824.15,3200],["2024-02-06",5824.15,5824.15,5824.15,5824.15,0],["2024-02-07",5824.15,5824.15,5824.15,5824.15,200],["2024-02-15",5902.85,6060.26,5902.85,5981.56,12100],["2024-02-16",6060.26,6060.26,6060.26,6060.26,100],["2024-02-19",6060.26,6060.26,6060.26,6060.26,15000],["2024-02-20",6060.26,6060.26,5981.56,6060.26,17600],["2024-02-21",6060.26,6060.26,6060.26,6060.26,400],["2024-02-22",6138.97,6138.97,6060.26,6060.26,3200],["2024-02-23",6060.26,6217.67,6060.26,6060.26,9500],["2024-02-26",6138.97,6138.97,6138.97,6138.97,100],["2024-02-27",6138.97,6138.97,6060.26,6138.97,1000],["2024-02-28",6138.97,6138.97,6138.97,6138.97,1500],["2024-02-29",6138.97,6138.97,6138.97,6138.97,0],["2024-03-01",6217.67,6217.67,6217.67,6217.67,100],["2024-03-04",6217.67,6217.67,6217.67,6217.67,4300],["2024-03-05",5981.56,6217.67,5902.85,6217.67,10400],["2024-03-06",6217.67,6217.67,6217.67,6217.67,0],["2024-03-07",5981.56,6138.97,5981.56,6138.97,2300],["2024-03-08",6060.26,6138.97,6060.26,6138.97,2600],["2024-03-11",6060.26,6217.67,6060.26,6217.67,5400],["2024-03-12",6217.67,6217.67,6217.67,6217.67,0],["2024-03-13",6217.67,6217.67,6138.97,6217.67,1900],["2024-03-14",5981.56,6217.67,5981.56,6217.67,3500],["2024-03-15",6217.67,6217.67,6217.67,6217.67,0],["2024-03-18",6217.67,6217.67,6217.67,6217.67,0],["2024-03-19",6217.67,6296.38,6217.67,6296.38,500],["2024-03-20",6296.38,6296.38,6296.38,6296.38,0],["2024-03-21",6296.38,6296.38,6296.38,6296.38,0],["2024-03-22",6138.97,6296.38,6138.97,6138.97,800],["2024-03-25",6296.38,6296.38,6296.38,6296.38,100],["2024-03-26",6060.26,6138.97,6060.26,6138.97,5600],["2024-03-27",6217.67,6217.67,6217.67,6217.67,100],["2024-03-28",6296.38,6375.08,6296.38,6375.08,1400],["2024-03-29",6375.08,6375.08,6375.08,6375.08,0],["2024-04-01",6375.08,6375.08,6375.08,6375.08,0],["2024-04-02",5824.15,6375.08,5824.15,6060.26,41800],["2024-04-03",6217.67,6217.67,6217.67,6217.67,100],["2024-04-04",6689.9,6768.61,6217.67,6217.67,400],["2024-04-05",6217.67,6217.67,6217.67,6217.67,100],["2024-04-08",6217.67,6217.67,6217.67,6217.67,0],["2024-04-09",6296.38,6768.61,6296.38,6611.2,12300],["2024-04-10",6768.61,6926.02,6768.61,6926.02,2900],["2024-04-11",7004.72,7555.65,6611.2,7162.13,33200],["2024-04-12",7398.24,7476.95,7162.13,7476.95,6100],["2024-04-15",7555.65,7713.06,7162.13,7398.24,19700],["2024-04-16",7398.24,7398.24,7398.24,7398.24,0],["2024-04-17",7398.24,7398.24,7398.24,7398.24,0],["2024-04-19",7398.24,7398.24,7398.24,7398.24,0],["2024-04-22",7398.24,7398.24,7398.24,7398.24,0],["2024-04-23",7634.36,7634.36,7634.36,7634.36,100],["2024-04-24",7634.36,7634.36,7634.36,7634.36,0],["2024-04-25",7319.54,7476.95,7319.54,7319.54,400],["2024-04-26",7083.43,7398.24,7083.43,7398.24,3200],["2024-05-02",7240.84,7319.54,7083.43,7319.54,2400],["2024-05-03",7319.54,7319.54,7319.54,7319.54,0],["2024-05-06",7004.72,7004.72,7004.72,7004.72,1000],["2024-05-07",7319.54,7319.54,7083.43,7083.43,1200],["2024-05-08",7162.13,7162.13,7162.13,7162.13,2700],["2024-05-09",7162.13,7162.13,7162.13,7162.13,7000],["2024-05-10",7083.43,7162.13,7083.43,7162.13,4000],["2024-05-13",7319.54,7319.54,7319.54,7319.54,7300],["2024-05-14",7319.54,7319.54,7319.54,7319.54,5700],["2024-05-15",7162.13,7162.13,7162.13,7162.13,2100],["2024-05-16",7083.43,7240.84,7083.43,7240.84,400],["2024-05-17",7240.84,7240.84,7240.84,7240.84,0],["2024-05-20",7240.84,7240.84,7240.84,7240.84,0],["2024-05-21",7240.84,7240.84,7240.84,7240.84,0],["2024-05-22",6926.02,7240.84,6926.02,7240.84,10100],["2024-05-23",7083.43,7240.84,7083.43,7240.84,2600],["2024-05-24",7083.43,7240.84,7083.43,7240.84,5100],["2024-05-27",7083.43,7240.84,7083.43,7240.84,1100],["2024-05-28",7240.84,7240.84,7240.84,7240.84,0],["2024-05-29",7083.43,7398.24,7083.43,7162.13,26600],["2024-05-30",7476.95,7476.95,7240.84,7240.84,5000],["2024-05-31",7476.95,7476.95,7319.54,7319.54,4100],["2024-06-03",7319.54,7319.54,7319.54,7319.54,1300],["2024-06-04",7319.54,7476.95,7319.54,7476.95,6100],["2024-06-05",7398.24,7555.65,7398.24,7555.65,8700],["2024-06-06",8106.59,8106.59,7476.95,7476.95,2600],["2024-06-07",7476.95,7476.95,7476.95,7476.95,0],["2024-06-10",7555.65,7555.65,7555.65,7555.65,2500],["2024-06-11",7555.65,8106.59,7319.54,7555.65,1700],["2024-06-12",7555.65,7555.65,7555.65,7555.65,4700],["2024-06-13",7555.65,7555.65,7555.65,7555.65,5800],["2024-06-14",7555.65,7870.47,7555.65,7870.47,3300],["2024-06-17",8657.52,8657.52,8342.7,8342.7,200],["2024-06-18",7634.36,8027.88,7555.65,8027.88,7100],["2024-06-19",8027.88,8027.88,8027.88,8027.88,100],["2024-06-20",7476.95,7713.06,7319.54,7713.06,22800],["2024-06-21",7476.95,7634.36,7083.43,7634.36,25500],["2024-06-24",7319.54,7555.65,7162.13,7555.65,12500],["2024-06-25",7398.24,7398.24,6926.02,7398.24,26500],["2024-06-26",7398.24,7398.24,7398.24,7398.24,0],["2024-06-27",7162.13,7319.54,7162.13,7319.54,2700],["2024-06-28",7240.84,7319.54,7162.13,7162.13,13700],["2024-07-01",7162.13,7398.24,7083.43,7398.24,29700],["2024-07-02",7398.24,7476.95,7398.24,7398.24,1400],["2024-07-03",7476.95,8106.59,7476.95,8106.59,127000],["2024-07-04",8106.59,8893.63,8106.59,8893.63,151900],["2024-07-05",8893.63,9759.39,8185.29,8185.29,27800],["2024-07-08",8185.29,8185.29,8027.88,8106.59,15200],["2024-07-09",7949.18,8736.23,7949.18,8657.52,16300],["2024-07-10",8657.52,8893.63,8342.7,8578.82,2300],["2024-07-11",8578.82,8736.23,8500.11,8736.23,2600],["2024-07-12",8500.11,8657.52,8421.41,8657.52,2100],["2024-07-15",8814.93,9208.45,8500.11,8893.63,2900],["2024-07-16",8972.34,8972.34,8421.41,8657.52,23800],["2024-07-17",8421.41,8657.52,8421.41,8657.52,3300],["2024-07-18",8657.52,8657.52,8657.52,8657.52,0],["2024-07-19",8657.52,9523.27,8500.11,9129.75,32900],["2024-07-22",9444.57,9444.57,9051.04,9051.04,5800],["2024-07-23",9051.04,9129.75,8736.23,9051.04,28300],["2024-07-24",8972.34,8972.34,8893.63,8972.34,3000],["2024-07-25",8814.93,8814.93,8657.52,8814.93,22400],["2024-07-26",8736.23,8736.23,8500.11,8736.23,12400],["2024-07-29",8657.52,8814.93,8657.52,8657.52,31300],["2024-07-30",8657.52,8657.52,8657.52,8657.52,30200],["2024-07-31",8736.23,8736.23,8657.52,8657.52,7200],["2024-08-01",8736.23,8736.23,8578.82,8657.52,2400],["2024-08-02",8657.52,8657.52,8657.52,8657.52,0],["2024-08-05",8500.11,8657.52,8027.88,8657.52,31200],["2024-08-06",8657.52,8657.52,8657.52,8657.52,0],["2024-08-07",8264.0,8972.34,8185.29,8972.34,3300],["2024-08-08",8657.52,8657.52,8657.52,8657.52,700],["2024-08-09",8657.52,8657.52,8657.52,8657.52,0],["2024-08-12",8657.52,8657.52,8657.52,8657.52,0],["2024-08-13",9051.04,9365.86,9051.04,9365.86,500],["2024-08-14",8972.34,8972.34,8972.34,8972.34,100],["2024-08-15",8972.34,8972.34,8972.34,8972.34,200],["2024-08-16",8972.34,8972.34,8972.34,8972.34,0],["2024-08-19",8185.29,8578.82,8185.29,8578.82,4100],["2024-08-20",8342.7,8578.82,8264.0,8578.82,600],["2024-08-21",8578.82,8578.82,8578.82,8578.82,0],["2024-08-22",8578.82,8578.82,8578.82,8578.82,300],["2024-08-23",8342.7,8657.52,8342.7,8657.52,600],["2024-08-26",8657.52,8657.52,8657.52,8657.52,10100],["2024-08-27",8657.52,8657.52,8657.52,8657.52,0],["2024-08-28",8264.0,8657.52,8264.0,8657.52,9100],["2024-08-29",8657.52,8657.52,8657.52,8657.52,0],["2024-08-30",8657.52,8657.52,8657.52,8657.52,0],["2024-09-04",8264.0,8578.82,8185.29,8578.82,6400],["2024-09-05",8578.82,8578.82,8578.82,8578.82,0],["2024-09-06",8578.82,8578.82,8578.82,8578.82,0],["2024-09-09",8578.82,8657.52,8421.41,8657.52,5500],["2024-09-10",8578.82,8657.52,8578.82,8657.52,300],["2024-09-11",8500.11,8657.52,8342.7,8657.52,9900],["2024-09-12",8657.52,9523.27,8657.52,8657.52,10300],["2024-09-13",8824.01,8824.01,8824.01,8824.01,100],["2024-09-16",8824.01,9489.97,8824.01,9489.97,300],["2024-09-17",9489.97,9489.97,9489.97,9489.97,0],["2024-09-18",8740.77,8740.77,8740.77,8740.77,1000],["2024-09-19",8740.77,8740.77,8740.77,8740.77,0],["2024-09-20",8491.03,9073.75,8491.03,9073.75,2100],["2024-09-23",9073.75,9073.75,9073.75,9073.75,0],["2024-09-24",9073.75,9073.75,9073.75,9073.75,0],["2024-09-25",9073.75,9073.75,9073.75,9073.75,0],["2024-09-26",9073.75,9073.75,9073.75,9073.75,0],["2024-09-27",9073.75,9073.75,9073.75,9073.75,0],["2024-09-30",8407.78,8407.78,8407.78,8407.78,6500],["2024-10-01",9240.24,9240.24,9240.24,9240.24,100],["2024-10-02",9240.24,9240.24,9240.24,9240.24,0],["2024-10-03",9240.24,9240.24,9240.24,9240.24,0],["2024-10-04",9240.24,9240.24,9240.24,9240.24,0],["2024-10-07",9240.24,9240.24,9240.24,9240.24,0],["2024-10-08",9240.24,9240.24,9240.24,9240.24,0],["2024-10-09",9240.24,9240.24,9240.24,9240.24,0],["2024-10-10",9240.24,9240.24,9240.24,9240.24,0],["2024-10-11",9240.24,9240.24,9240.24,9240.24,0],["2024-10-14",8324.54,9489.97,8324.54,9489.97,13100],["2024-10-15",8574.28,9240.24,8574.28,9073.75,400],["2024-10-16",8491.03,9156.99,8491.03,9156.99,2300],["2024-10-17",9573.22,9573.22,9573.22,9573.22,2000],["2024-10-18",8657.52,8657.52,8657.52,8657.52,11600],["2024-10-21",8324.54,9156.99,8324.54,9156.99,9500],["2024-10-22",8491.03,9240.24,8241.29,9240.24,2700],["2024-10-23",9156.99,9156.99,9156.99,9156.99,2900],["2024-10-24",9156.99,9156.99,9073.75,9073.75,3000],["2024-10-25",8990.5,9156.99,8990.5,9156.99,10000],["2024-10-28",9156.99,9156.99,9156.99,9156.99,0],["2024-10-29",9156.99,9156.99,9156.99,9156.99,0],["2024-10-30",9156.99,9156.99,9156.99,9156.99,0],["2024-10-31",9156.99,9156.99,9156.99,9156.99,0],["2024-11-01",9156.99,9156.99,9156.99,9156.99,0],["2024-11-04",9156.99,9156.99,9156.99,9156.99,0],["2024-11-05",9156.99,9156.99,9156.99,9156.99,0],["2024-11-06",9156.99,9156.99,9156.99,9156.99,0],["2024-11-07",8324.54,8907.26,8324.54,8907.26,2100],["2024-11-08",8324.54,9073.75,8324.54,9073.75,1400],["2024-11-11",9073.75,9073.75,9073.75,9073.75,0],["2024-11-12",9073.75,9073.75,9073.75,9073.75,0],["2024-11-13",9073.75,9073.75,9073.75,9073.75,0],["2024-11-14",9073.75,9073.75,9073.75,9073.75,0],["2024-11-15",9073.75,9073.75,9073.75,9073.75,0],["2024-11-18",8657.52,8657.52,8324.54,8657.52,18700],["2024-11-19",8657.52,8657.52,8657.52,8657.52,0],["2024-11-20",8241.29,8740.77,8241.29,8740.77,4200],["2024-11-21",8740.77,8740.77,8740.77,8740.77,0],["2024-11-22",8657.52,8657.52,8657.52,8657.52,100],["2024-11-25",8657.52,8657.52,8657.52,8657.52,0],["2024-11-26",8574.28,8657.52,8574.28,8657.52,1700],["2024-11-27",8574.28,8574.28,8491.03,8491.03,1000],["2024-11-28",8491.03,8491.03,8491.03,8491.03,0],["2024-11-29",8740.77,8740.77,8740.77,8740.77,100],["2024-12-02",8324.54,8657.52,8324.54,8657.52,800],["2024-12-03",8824.01,8824.01,8824.01,8824.01,100],["2024-12-04",8824.01,8824.01,8824.01,8824.01,0],["2024-12-05",8824.01,8824.01,8824.01,8824.01,0],["2024-12-06",8824.01,8824.01,8824.01,8824.01,0],["2024-12-09",8324.54,8491.03,8324.54,8491.03,9100],["2024-12-10",8407.78,8407.78,8407.78,8407.78,100],["2024-12-11",8491.03,8491.03,8407.78,8407.78,1200],["2024-12-12",8740.77,8740.77,8740.77,8740.77,100],["2024-12-13",8740.77,8740.77,8740.77,8740.77,0],["2024-12-16",8324.54,8574.28,8324.54,8574.28,2100],["2024-12-17",8574.28,8574.28,8574.28,8574.28,0],["2024-12-18",8574.28,8574.28,8574.28,8574.28,0],["2024-12-19",8324.54,8740.77,8324.54,8740.77,400],["2024-12-20",8740.77,8740.77,8740.77,8740.77,0],["2024-12-23",8324.54,8324.54,8324.54,8324.54,100],["2024-12-24",8574.28,8574.28,8574.28,8574.28,100],["2024-12-25",8574.28,8907.26,8574.28,8824.01,13700],["2024-12-26",8740.77,9073.75,8740.77,9073.75,6700],["2024-12-27",9073.75,9073.75,9073.75,9073.75,0],["2024-12-30",9073.75,9073.75,9073.75,9073.75,0],["2024-12-31",8657.52,8657.52,8657.52,8657.52,1200],["2025-01-02",8407.78,8990.5,8407.78,8990.5,8200],["2025-01-03",8990.5,8990.5,8990.5,8990.5,0],["2025-01-06",8990.5,8990.5,8574.28,8574.28,7000],["2025-01-07",8657.52,8657.52,8657.52,8657.52,3500],["2025-01-08",8657.52,8657.52,8657.52,8657.52,0],["2025-01-09",8657.52,8657.52,8657.52,8657.52,0],["2025-01-10",8740.77,8740.77,8740.77,8740.77,7000],["2025-01-13",8740.77,8740.77,8740.77,8740.77,0],["2025-01-14",8740.77,8740.77,8740.77,8740.77,0],["2025-01-15",8740.77,8740.77,8740.77,8740.77,0],["2025-01-16",8740.77,8740.77,8740.77,8740.77,0],["2025-01-17",8740.77,8740.77,8740.77,8740.77,0],["2025-01-20",8740.77,8740.77,8740.77,8740.77,200],["2025-01-21",8740.77,8740.77,8740.77,8740.77,0],["2025-01-22",9156.99,9156.99,9156.99,9156.99,700],["2025-01-23",9156.99,9156.99,9156.99,9156.99,100],["2025-01-24",9156.99,9156.99,9156.99,9156.99,0],["2025-02-03",9156.99,9156.99,9156.99,9156.99,0],["2025-02-04",9156.99,9156.99,9156.99,9156.99,0],["2025-02-05",8657.52,8824.01,8657.52,8824.01,1400],["2025-02-06",8740.77,8824.01,8740.77,8824.01,3200],["2025-02-07",8824.01,8907.26,8824.01,8907.26,2100],["2025-02-10",8990.5,9156.99,8990.5,9073.75,6200],["2025-02-11",9073.75,9073.75,8824.01,8824.01,10000],["2025-02-12",9156.99,9406.73,9156.99,9156.99,8800],["2025-02-13",9240.24,9573.22,9240.24,9573.22,10300],["2025-02-14",9573.22,9573.22,9573.22,9573.22,0],["2025-02-17",9573.22,9573.22,9489.97,9489.97,3800],["2025-02-18",9489.97,9656.47,9489.97,9573.22,11500],["2025-02-19",9573.22,9739.71,9573.22,9739.71,5200],["2025-02-20",9739.71,9739.71,9656.47,9656.47,600],["2025-02-21",9656.47,9656.47,9489.97,9489.97,10700],["2025-02-24",9489.97,9489.97,9489.97,9489.97,0],["2025-02-25",9489.97,9489.97,9489.97,9489.97,500],["2025-02-26",9573.22,9573.22,9573.22,9573.22,100],["2025-02-27",9573.22,9573.22,9573.22,9573.22,0],["2025-02-28",9489.97,9489.97,9156.99,9406.73,12000],["2025-03-03",9240.24,9240.24,9240.24,9240.24,1000],["2025-03-04",9323.48,9323.48,9323.48,9323.48,100],["2025-03-05",9323.48,9489.97,9323.48,9489.97,500],["2025-03-06",9573.22,10405.67,9323.48,9906.2,3400],["2025-03-07",9906.2,10821.9,9906.2,10239.18,5200],["2025-03-10",9573.22,9573.22,9573.22,9573.22,2100],["2025-03-11",9573.22,9573.22,8740.77,9323.48,8700],["2025-03-12",9406.73,9573.22,9406.73,9489.97,3600],["2025-03-13",9489.97,9656.47,9489.97,9656.47,35400],["2025-03-14",9573.22,9822.96,9573.22,9739.71,5300],["2025-03-17",9323.48,9323.48,9323.48,9323.48,100],["2025-03-18",9323.48,9323.48,9323.48,9323.48,0],["2025-03-19",9323.48,9323.48,9323.48,9323.48,0],["2025-03-20",9573.22,9573.22,9323.48,9323.48,600],["2025-03-21",9573.22,9573.22,9573.22,9573.22,4000],["2025-03-24",9656.47,9656.47,9656.47,9656.47,5000],["2025-03-25",9240.24,9489.97,9240.24,9323.48,4200],["2025-03-26",9323.48,9323.48,9323.48,9323.48,0],["2025-03-27",9323.48,9323.48,9323.48,9323.48,0],["2025-03-28",9323.48,9323.48,9323.48,9323.48,0],["2025-03-31",9240.24,9240.24,9240.24,9240.24,100],["2025-04-01",9240.24,9240.24,9240.24,9240.24,100],["2025-04-02",9240.24,9240.24,9240.24,9240.24,0],["2025-04-03",9240.24,9240.24,8574.28,8740.77,11000],["2025-04-04",8324.54,8824.01,8324.54,8824.01,10700],["2025-04-08",8574.28,8657.52,8491.03,8491.03,7800],["2025-04-09",8491.03,8491.03,8491.03,8491.03,2100],["2025-04-10",9156.99,9156.99,9156.99,9156.99,1100],["2025-04-11",9156.99,9156.99,9156.99,9156.99,0],["2025-04-14",9156.99,9156.99,9156.99,9156.99,3300],["2025-04-15",9156.99,9156.99,9156.99,9156.99,0],["2025-04-16",9156.99,9406.73,8907.26,9156.99,15000],["2025-04-17",9073.75,9073.75,9073.75,9073.75,7000],["2025-04-18",9073.75,9073.75,9073.75,9073.75,3500],["2025-04-21",9073.75,9073.75,9073.75,9073.75,0],["2025-04-22",8990.5,8990.5,8990.5,8990.5,2200],["2025-04-23",8990.5,9240.24,8990.5,9240.24,2400],["2025-04-24",9240.24,9240.24,9240.24,9240.24,0],["2025-04-25",9240.24,9240.24,9240.24,9240.24,0],["2025-04-28",9323.48,9323.48,9156.99,9156.99,5100],["2025-04-29",9156.99,9156.99,9156.99,9156.99,0],["2025-05-05",9156.99,9156.99,8990.5,9156.99,1900],["2025-05-06",9156.99,9156.99,9156.99,9156.99,0],["2025-05-07",9573.22,9573.22,9573.22,9573.22,100],["2025-05-08",8907.26,9489.97,8907.26,9489.97,200],["2025-05-09",9489.97,9489.97,9489.97,9489.97,0],["2025-05-12",9489.97,9489.97,9489.97,9489.97,0],["2025-05-13",9406.73,9406.73,9406.73,9406.73,2000],["2025-05-14",10155.94,10155.94,9323.48,9323.48,900],["2025-05-15",9240.24,9989.45,9240.24,9989.45,200],["2025-05-16",9989.45,9989.45,9989.45,9989.45,0],["2025-05-19",9989.45,9989.45,9989.45,9989.45,0],["2025-05-20",9156.99,9822.96,9073.75,9822.96,1500],["2025-05-21",9156.99,9739.71,8990.5,9739.71,900],["2025-05-22",10239.18,10239.18,8824.01,9489.97,2500],["2025-05-23",9489.97,9489.97,9489.97,9489.97,0],["2025-05-26",9489.97,9489.97,9489.97,9489.97,0],["2025-05-27",9156.99,9406.73,9156.99,9406.73,1100],["2025-05-28",9406.73,9406.73,9406.73,9406.73,0],["2025-05-29",9156.99,9489.97,9156.99,9323.48,1700],["2025-05-30",9073.75,9323.48,9073.75,9323.48,300],["2025-06-02",9073.75,9489.97,8990.5,9489.97,3900],["2025-06-03",9489.97,9489.97,9489.97,9489.97,0],["2025-06-04",9240.24,9989.45,9240.24,9573.22,20800],["2025-06-05",9822.96,9906.2,9822.96,9906.2,200],["2025-06-06",9906.2,10155.94,9822.96,10155.94,11500],["2025-06-09",9656.47,9739.71,9656.47,9739.71,6800],["2025-06-10",9822.96,9822.96,9489.97,9489.97,200],["2025-06-11",9739.71,9989.45,9739.71,9989.45,13900],["2025-06-12",9989.45,9989.45,9989.45,9989.45,0],["2025-06-13",10655.41,10655.41,9989.45,9989.45,200],["2025-06-16",9739.71,9739.71,9739.71,9739.71,100],["2025-06-17",9656.47,9906.2,9656.47,9906.2,8100],["2025-06-18",9573.22,9656.47,9573.22,9656.47,3100],["2025-06-19",9906.2,9906.2,9906.2,9906.2,300],["2025-06-20",9906.2,9989.45,9822.96,9989.45,12400],["2025-06-23",9989.45,9989.45,9739.71,9989.45,3700],["2025-06-24",9739.71,9989.45,9739.71,9989.45,15100],["2025-06-25",9906.2,9906.2,9906.2,9906.2,5900],["2025-06-26",9906.2,9989.45,9822.96,9989.45,3900],["2025-06-27",9989.45,10239.18,9989.45,10239.18,11500],["2025-06-30",11071.64,11071.64,11071.64,11071.64,100],["2025-07-01",11071.64,11071.64,11071.64,11071.64,0],["2025-07-02",11071.64,11071.64,11071.64,11071.64,0],["2025-07-03",10072.69,10072.69,10072.69,10072.69,15100],["2025-07-04",10322.43,10322.43,10155.94,10155.94,4100],["2025-07-07",9989.45,10405.67,9989.45,10405.67,8100],["2025-07-08",11238.13,11238.13,9822.96,10239.18,1400],["2025-07-09",10405.67,10405.67,10405.67,10405.67,100],["2025-07-10",10405.67,10488.92,10405.67,10488.92,45500],["2025-07-11",10488.92,10488.92,10488.92,10488.92,0],["2025-07-14",10072.69,10072.69,9906.2,9906.2,1200],["2025-07-15",10405.67,10821.9,10405.67,10821.9,200],["2025-07-16",10821.9,10821.9,10821.9,10821.9,0],["2025-07-17",10821.9,10821.9,10821.9,10821.9,0],["2025-07-18",10821.9,10821.9,10821.9,10821.9,0],["2025-07-21",10488.92,11404.62,10488.92,11404.62,26000],["2025-07-22",11487.86,11487.86,11404.62,11404.62,23300],["2025-07-23",12403.56,12486.81,12403.56,12403.56,72100],["2025-07-24",12403.56,12403.56,12403.56,12403.56,0],["2025-07-25",13319.26,13569.0,12486.81,12486.81,145700],["2025-07-28",12486.81,12486.81,11654.35,11654.35,3400],["2025-07-29",11654.35,11654.35,11654.35,11654.35,0],["2025-07-30",11654.35,11654.35,11654.35,11654.35,1000],["2025-07-31",11654.35,11654.35,11654.35,11654.35,0],["2025-08-01",10988.39,12320.32,10988.39,12320.32,300],["2025-08-04",11238.13,12070.58,11238.13,12070.58,1100],["2025-08-05",10988.39,10988.39,10905.15,10905.15,2000],["2025-08-06",10821.9,11404.62,10821.9,10905.15,4100],["2025-08-07",11737.6,11737.6,10905.15,10905.15,500],["2025-08-08",10905.15,10905.15,10821.9,10821.9,5500],["2025-08-11",11904.09,11904.09,11904.09,11904.09,100],["2025-08-12",10821.9,11571.11,10821.9,11571.11,1100],["2025-08-13",11571.11,11571.11,11571.11,11571.11,0],["2025-08-14",10655.41,11487.86,10655.41,10905.15,2200],["2025-08-15",10905.15,10905.15,10905.15,10905.15,300],["2025-08-18",10905.15,10905.15,10821.9,10821.9,2100],["2025-08-19",10821.9,10821.9,10821.9,10821.9,1200],["2025-08-20",10821.9,11404.62,10821.9,11154.88,1500],["2025-08-21",11154.88,11154.88,11154.88,11154.88,0],["2025-08-22",10821.9,11487.86,10821.9,11487.86,11600],["2025-08-25",11487.86,11487.86,11487.86,11487.86,0],["2025-08-26",11487.86,11487.86,11487.86,11487.86,0],["2025-08-27",10738.66,11238.13,10655.41,11238.13,900],["2025-08-28",11238.13,11238.13,11238.13,11238.13,0],["2025-08-29",11321.37,11487.86,10738.66,11487.86,3900],["2025-09-03",10821.9,11404.62,10821.9,11404.62,200],["2025-09-04",11404.62,11487.86,11404.62,11487.86,400],["2025-09-05",11487.86,11487.86,11487.86,11487.86,300],["2025-09-08",11487.86,11487.86,11487.86,11487.86,400],["2025-09-09",11487.86,11487.86,11487.86,11487.86,0],["2025-09-10",11487.86,11487.86,11487.86,11487.86,0],["2025-09-11",11404.62,11487.86,11404.62,11404.62,1000],["2025-09-12",11737.6,11737.6,11737.6,11737.6,100],["2025-09-15",11558.4,11737.6,11558.4,11737.6,2300],["2025-09-16",11737.6,11737.6,11737.6,11737.6,0],["2025-09-17",11737.6,11737.6,11020.8,11110.4,600],["2025-09-18",11110.4,11110.4,11110.4,11110.4,0],["2025-09-19",11110.4,11110.4,11110.4,11110.4,0],["2025-09-22",11110.4,11200.0,11110.4,11110.4,500],["2025-09-23",10931.2,11200.0,10931.2,11200.0,1300],["2025-09-24",10841.6,10841.6,10752.0,10752.0,1800],["2025-09-25",11110.4,11110.4,11110.4,11110.4,5500],["2025-09-26",11110.4,11110.4,11110.4,11110.4,0],["2025-09-29",11110.4,11110.4,11110.4,11110.4,300],["2025-09-30",11110.4,11110.4,10931.2,11110.4,1200],["2025-10-01",10841.6,11110.4,10841.6,11110.4,1700],["2025-10-02",11110.4,11110.4,11110.4,11110.4,0],["2025-10-03",11110.4,11110.4,11110.4,11110.4,0],["2025-10-06",11110.4,11110.4,11110.4,11110.4,0],["2025-10-07",11110.4,11110.4,11110.4,11110.4,0],["2025-10-08",11110.4,11110.4,11110.4,11110.4,0],["2025-10-09",11110.4,11110.4,11110.4,11110.4,300],["2025-10-10",11558.4,11648.0,11558.4,11648.0,1300],["2025-10-13",11648.0,12364.8,11648.0,12364.8,2100],["2025-10-14",11648.0,11648.0,11558.4,11558.4,1200],["2025-10-15",12096.0,12364.8,12096.0,12364.8,1000],["2025-10-16",12364.8,12364.8,12364.8,12364.8,0],["2025-10-17",12364.8,12364.8,12364.8,12364.8,0],["2025-10-20",12364.8,12364.8,12364.8,12364.8,0],["2025-10-21",12364.8,12364.8,11737.6,11737.6,200],["2025-10-22",11737.6,11737.6,11737.6,11737.6,3000],["2025-10-23",11558.4,11558.4,11289.6,11468.8,12900],["2025-10-24",11379.2,12006.4,11289.6,12006.4,9100],["2025-10-27",12006.4,12544.0,12006.4,12096.0,7000],["2025-10-28",12096.0,12454.4,12006.4,12096.0,2100],["2025-10-29",12096.0,12096.0,12096.0,12096.0,200],["2025-10-30",11737.6,12275.2,11737.6,12275.2,600],["2025-10-31",12275.2,12275.2,12275.2,12275.2,900],["2025-11-03",12364.8,12454.4,12364.8,12454.4,1200],["2025-11-04",12364.8,12454.4,12364.8,12454.4,1000],["2025-11-05",12454.4,12454.4,12185.6,12185.6,300],["2025-11-06",12185.6,12185.6,11648.0,12096.0,9700],["2025-11-07",11648.0,12006.4,11648.0,12006.4,10800],["2025-11-10",12006.4,12006.4,12006.4,12006.4,0],["2025-11-11",12006.4,12275.2,12006.4,12275.2,11000],["2025-11-12",11827.2,11827.2,11379.2,11379.2,7100],["2025-11-13",11648.0,11648.0,11648.0,11648.0,7000],["2025-11-14",11468.8,11648.0,11468.8,11648.0,6800],["2025-11-17",11648.0,11648.0,11468.8,11648.0,3400],["2025-11-18",11648.0,11648.0,11648.0,11648.0,0],["2025-11-19",11558.4,11558.4,11558.4,11558.4,700],["2025-11-20",11468.8,11468.8,11468.8,11468.8,700],["2025-11-21",11468.8,11468.8,11468.8,11468.8,300],["2025-11-24",11379.2,11379.2,11379.2,11379.2,400],["2025-11-25",11468.8,11468.8,11468.8,11468.8,400],["2025-11-26",11468.8,11468.8,11468.8,11468.8,0],["2025-11-27",11558.4,11558.4,11558.4,11558.4,300],["2025-11-28",11468.8,11468.8,11468.8,11468.8,300],["2025-12-01",11468.8,11468.8,11468.8,11468.8,100],["2025-12-02",11468.8,11468.8,11468.8,11468.8,100],["2025-12-03",11468.8,11468.8,11200.0,11468.8,7900],["2025-12-04",11468.8,11558.4,11468.8,11468.8,9300],["2025-12-05",11468.8,11468.8,11468.8,11468.8,300],["2025-12-08",11468.8,11468.8,11468.8,11468.8,100],["2025-12-09",11200.0,11200.0,11200.0,11200.0,600],["2025-12-10",11200.0,11200.0,11200.0,11200.0,5500],["2025-12-11",11200.0,11200.0,11200.0,11200.0,9000],["2025-12-12",11200.0,11200.0,11200.0,11200.0,100],["2025-12-15",10752.0,11110.4,10752.0,10931.2,26200],["2025-12-16",10931.2,11110.4,10931.2,11110.4,1100],["2025-12-17",10752.0,10752.0,10752.0,10752.0,6500],["2025-12-18",10752.0,10752.0,10752.0,10752.0,3000],["2025-12-19",10752.0,10931.2,10662.4,10931.2,8300],["2025-12-22",10752.0,10752.0,10572.8,10572.8,18700],["2025-12-23",10483.2,10572.8,10483.2,10572.8,18700],["2025-12-24",10572.8,10572.8,10483.2,10483.2,11000],["2025-12-25",10483.2,10572.8,10483.2,10572.8,8500],["2025-12-26",10572.8,10572.8,10572.8,10572.8,9200],["2025-12-29",10572.8,10572.8,10572.8,10572.8,400],["2025-12-30",10572.8,10572.8,10572.8,10572.8,3000],["2025-12-31",10572.8,10572.8,10393.6,10393.6,7700],["2026-01-05",10483.2,10483.2,10393.6,10483.2,10300],["2026-01-06",10483.2,10572.8,10483.2,10572.8,2100],["2026-01-07",10572.8,10572.8,10483.2,10483.2,5500],["2026-01-08",10572.8,10572.8,10572.8,10572.8,3000],["2026-01-09",10572.8,10572.8,10304.0,10572.8,66400],["2026-01-12",10393.6,10931.2,10393.6,10931.2,200],["2026-01-13",10931.2,10931.2,10393.6,10393.6,900],["2026-01-14",10662.4,10752.0,10662.4,10752.0,3500],["2026-01-15",10752.0,11827.2,10752.0,11827.2,76500],["2026-01-16",12544.0,12544.0,11916.8,12096.0,18300],["2026-01-19",11468.8,11468.8,10931.2,11379.2,64100],["2026-01-20",10752.0,11558.4,10752.0,11558.4,9200],["2026-01-21",10841.6,11020.8,10752.0,11020.8,24700],["2026-01-22",10841.6,11110.4,10752.0,11110.4,9400],["2026-01-23",10931.2,10931.2,10483.2,10572.8,17700],["2026-01-26",10572.8,10572.8,10572.8,10572.8,4300],["2026-01-27",10572.8,10572.8,10483.2,10483.2,5800],["2026-01-28",10931.2,10931.2,10931.2,10931.2,100],["2026-01-29",10931.2,10931.2,10931.2,10931.2,100],["2026-01-30",10483.2,10662.4,10393.6,10662.4,9800],["2026-02-02",10752.0,10752.0,10752.0,10752.0,1000],["2026-02-03",10662.4,11110.4,10393.6,11110.4,9100],["2026-02-04",10662.4,10662.4,10662.4,10662.4,1000],["2026-02-05",10752.0,10841.6,10752.0,10752.0,6400],["2026-02-06",10931.2,11110.4,10931.2,11110.4,300],["2026-02-09",10841.6,11020.8,10752.0,11020.8,13200],["2026-02-10",11020.8,11020.8,11020.8,11020.8,0],["2026-02-11",11020.8,11020.8,11020.8,11020.8,0],["2026-02-12",11200.0,11200.0,11200.0,11200.0,200],["2026-02-13",11020.8,11200.0,11020.8,11200.0,300],["2026-02-23",11468.8,11468.8,11468.8,11468.8,100],["2026-02-24",10752.0,11289.6,10752.0,11289.6,2600],["2026-02-25",12006.4,12006.4,12006.4,12006.4,100],["2026-02-26",11558.4,11648.0,10931.2,11289.6,10400],["2026-02-27",11110.4,11200.0,11110.4,11200.0,200],["2026-03-02",11200.0,11289.6,11200.0,11289.6,1000],["2026-03-03",11289.6,11289.6,10752.0,11200.0,10700],["2026-03-04",10841.6,10931.2,10752.0,10841.6,14000],["2026-03-05",10841.6,11289.6,10841.6,11289.6,400],["2026-03-06",11200.0,11200.0,11200.0,11200.0,200],["2026-03-09",10752.0,11020.8,10572.8,10931.2,6900],["2026-03-10",10483.2,10483.2,10483.2,10483.2,100],["2026-03-11",10483.2,10752.0,10483.2,10752.0,3200],["2026-03-12",10572.8,11110.4,10214.4,11110.4,4200],["2026-03-13",11110.4,11110.4,11110.4,11110.4,0],["2026-03-16",11110.4,11110.4,11110.4,11110.4,0],["2026-03-17",11110.4,11110.4,11110.4,11110.4,0],["2026-03-18",11110.4,11110.4,11110.4,11110.4,0],["2026-03-19",10752.0,11020.8,10752.0,11020.8,3100],["2026-03-20",11020.8,11020.8,11020.8,11020.8,0],["2026-03-23",10393.6,11110.4,10393.6,11110.4,300],["2026-03-24",11020.8,11020.8,11020.8,11020.8,100],["2026-03-25",10662.4,10752.0,10662.4,10662.4,2300],["2026-03-26",10393.6,11110.4,10393.6,11110.4,800],["2026-03-27",11110.4,11110.4,11110.4,11110.4,0],["2026-03-30",11110.4,11110.4,11110.4,11110.4,0],["2026-03-31",11200.0,11648.0,11200.0,11648.0,300],["2026-04-01",11200.0,11200.0,11200.0,11200.0,100],["2026-04-02",11110.4,11110.4,11110.4,11110.4,100],["2026-04-03",11020.8,11020.8,10841.6,10841.6,4300],["2026-04-06",10841.6,10841.6,10841.6,10841.6,0],["2026-04-07",10841.6,10841.6,10841.6,10841.6,0],["2026-04-08",10841.6,10841.6,10841.6,10841.6,1600],["2026-04-09",11379.2,11379.2,11379.2,11379.2,100],["2026-04-10",11379.2,11379.2,11379.2,11379.2,0],["2026-04-13",10931.2,10931.2,10931.2,10931.2,1600],["2026-04-14",10752.0,10752.0,10752.0,10752.0,1000],["2026-04-15",10752.0,10752.0,10752.0,10752.0,700],["2026-04-16",10752.0,11110.4,10752.0,11110.4,2100],["2026-04-17",11110.4,11110.4,11110.4,11110.4,0],["2026-04-20",10572.8,10572.8,10572.8,10572.8,1000],["2026-04-21",11110.4,11110.4,11110.4,11110.4,100],["2026-04-22",11110.4,11110.4,11110.4,11110.4,5500],["2026-04-23",11110.4,11110.4,11110.4,11110.4,0],["2026-04-24",11558.4,11558.4,11558.4,11558.4,100],["2026-04-28",11558.4,11558.4,11558.4,11558.4,0],["2026-04-29",11289.6,11289.6,10572.8,11110.4,20400],["2026-05-04",11110.4,11110.4,11110.4,11110.4,5000],["2026-05-05",11110.4,11110.4,11110.4,11110.4,0],["2026-05-06",10841.6,11110.4,10752.0,11110.4,1200],["2026-05-07",11110.4,11110.4,11110.4,11110.4,0],["2026-05-08",10752.0,11020.8,10752.0,11020.8,1600],["2026-05-11",11020.8,11110.4,11020.8,11110.4,13300],["2026-05-12",11020.8,11020.8,11020.8,11020.8,6000],["2026-05-13",11020.8,11020.8,11020.8,11020.8,8300],["2026-05-14",11020.8,11020.8,11020.8,11020.8,1600],["2026-05-15",11110.4,11110.4,11110.4,11110.4,2000],["2026-05-18",11289.6,11289.6,11289.6,11289.6,5200],["2026-05-19",11200.0,11200.0,11200.0,11200.0,900],["2026-05-20",11200.0,11289.6,11200.0,11200.0,4800],["2026-05-21",11200.0,11200.0,11200.0,11200.0,0],["2026-05-22",11289.6,11289.6,11200.0,11200.0,5100],["2026-05-25",11200.0,11200.0,11110.4,11110.4,1000],["2026-05-26",11289.6,11289.6,11289.6,11289.6,100],["2026-05-27",11289.6,11289.6,11289.6,11289.6,3000],["2026-05-28",11289.6,11289.6,11289.6,11289.6,0],["2026-05-29",11289.6,11289.6,11289.6,11289.6,0],["2026-06-01",11289.6,11289.6,11289.6,11289.6,0],["2026-06-02",11289.6,11289.6,11289.6,11289.6,0],["2026-06-03",11289.6,11289.6,11289.6,11289.6,0],["2026-06-04",11289.6,11289.6,11289.6,11289.6,0],["2026-06-05",11289.6,11289.6,11289.6,11289.6,0],["2026-06-08",10662.4,11289.6,10662.4,11289.6,7600],["2026-06-09",10841.6,10841.6,10572.8,10572.8,31900],["2026-06-10",10572.8,10572.8,10572.8,10572.8,0],["2026-06-11",10752.0,10752.0,10752.0,10752.0,500],["2026-06-12",10841.6,10931.2,10572.8,10931.2,5200],["2026-06-15",10931.2,10931.2,10931.2,10931.2,4400],["2026-06-16",11468.8,11468.8,11468.8,11468.8,1000],["2026-06-17",11468.8,11468.8,11468.8,11468.8,0],["2026-06-18",11468.8,11468.8,11468.8,11468.8,0],["2026-06-19",11200.0,11200.0,11200.0,11200.0,2700],["2026-06-22",11200.0,11200.0,11200.0,11200.0,100],["2026-06-23",11200.0,11200.0,11200.0,11200.0,0],["2026-06-24",11200.0,11200.0,11200.0,11200.0,0],["2026-06-25",11200.0,11200.0,11200.0,11200.0,0],["2026-06-26",11200.0,11200.0,11200.0,11200.0,0],["2026-06-29",11110.4,11110.4,11110.4,11110.4,1000],["2026-06-30",11020.8,11020.8,10931.2,10931.2,500],["2026-07-01",11020.8,11020.8,10931.2,10931.2,1100],["2026-07-02",10931.2,10931.2,10931.2,10931.2,2000],["2026-07-03",10931.2,10931.2,10931.2,10931.2,0],["2026-07-06",10931.2,10931.2,10931.2,10931.2,0],["2026-07-07",11200.0,11200.0,11110.4,11110.4,4400],["2026-07-08",10931.2,11110.4,10572.8,11110.4,3600],["2026-07-09",11110.4,11110.4,11110.4,11110.4,0],["2026-07-10",11110.4,11110.4,11110.4,11110.4,0],["2026-07-13",10841.6,10841.6,10752.0,10752.0,3000],["2026-07-14",10752.0,10752.0,10752.0,10752.0,0],["2026-07-15",10841.6,10841.6,10752.0,10752.0,700],["2026-07-16",10752.0,10931.2,10752.0,10931.2,2700],["2026-07-17",10931.2,10931.2,10931.2,10931.2,0],["2026-07-20",10931.2,10931.2,10931.2,10931.2,0],["2026-07-21",10931.2,10931.2,10931.2,10931.2,0],["2026-07-22",10931.2,10931.2,10931.2,10931.2,0],["2026-07-23",10931.2,10931.2,10931.2,10931.2,100],["2026-07-24",10931.2,10931.2,10931.2,10931.2,0],["2026-07-27",10662.4,10662.4,10662.4,10662.4,200],["2026-07-28",10752.0,10752.0,10752.0,10752.0,2500],["2026-07-29",10752.0,10752.0,10752.0,10752.0,0],["2026-07-30",11020.8,11020.8,11020.8,11020.8,100],["2026-07-31",11020.8,11020.8,11020.8,11020.8,0],["2026-08-03",11020.8,11020.8,11020.8,11020.8,0],["2026-08-04",11020.8,11020.8,11020.8,11020.8,0],["2026-08-05",11020.8,11020.8,11020.8,11020.8,0],["2026-08-06",11020.8,11020.8,11020.8,11020.8,0],["2026-08-07",11020.8,11020.8,11020.8,11020.8,0],["2026-08-10",11020.8,11020.8,11020.8,11020.8,300],["2026-08-11",11020.8,11020.8,11020.8,11020.8,1500],["2026-08-12",11020.8,11020.8,11020.8,11020.8,0],["2026-08-13",11020.8,11020.8,11020.8,11020.8,0],["2026-08-14",11020.8,11020.8,11020.8,11020.8,0],["2026-08-17",11020.8,11110.4,11020.8,11110.4,2300],["2026-08-18",11110.4,11110.4,11110.4,11110.4,100],["2026-08-19",11110.4,11110.4,11110.4,11110.4,400],["2026-08-20",11020.8,11020.8,11020.8,11020.8,100],["2026-08-21",11020.8,11020.8,11020.8,11020.8,1000],["2026-08-24",11020.8,11020.8,11020.8,11020.8,0],["2026-08-25",11558.4,11558.4,10841.6,10841.6,4000],["2026-08-26",10841.6,10841.6,10841.6,10841.6,2000],["2026-08-27",10841.6,10841.6,10841.6,10841.6,0],["2026-08-28",10931.2,10931.2,10931.2,10931.2,1000],["2026-09-03",11110.4,11110.4,11110.4,11110.4,3200],["2026-09-04",11020.8,11020.8,11020.8,11020.8,2200],["2026-09-07",11020.8,11020.8,11020.8,11020.8,100],["2026-09-08",11468.8,11468.8,11110.4,11110.4,3800],["2026-09-09",10662.4,11110.4,10662.4,11110.4,600],["2026-09-10",10841.6,10841.6,10841.6,10841.6,1000],["2026-09-11",10931.2,10931.2,10931.2,10931.2,200],["2026-09-14",11110.4,11110.4,11110.4,11110.4,100],["2026-09-15",11110.4,11110.4,11110.4,11110.4,0],["2026-09-16",11110.4,11110.4,11110.4,11110.4,0],["2026-09-17",11020.8,11020.8,10931.2,10931.2,3000],["2026-09-18",10931.2,10931.2,10931.2,10931.2,0],["2026-09-21",10931.2,10931.2,10931.2,10931.2,0],["2026-09-22",10931.2,10931.2,10931.2,10931.2,0],["2026-09-23",11289.6,11289.6,11200.0,11200.0,200],["2026-09-24",11200.0,11200.0,11200.0,11200.0,1300],["2026-09-25",11200.0,11200.0,11200.0,11200.0,5100],["2026-09-28",11200.0,11200.0,11200.0,11200.0,0],["2026-09-29",11289.6,11289.6,10841.6,11200.0,19500],["2026-09-30",10841.6,11200.0,10841.6,11200.0,51200],["2026-10-01",11200.0,11300.0,11200.0,11300.0,400],["2026-10-02",11200.0,11200.0,11200.0,11200.0,100],["2026-10-05",11200.0,11200.0,11200.0,11200.0,0],["2026-10-06",11300.0,11900.0,11300.0,11900.0,400],["2026-10-07",11300.0,11300.0,11200.0,11300.0,1700],["2026-10-08",11300.0,11300.0,11100.0,11100.0,2500],["2026-10-09",11100.0,11100.0,11100.0,11100.0,0],["2026-10-12",11100.0,11100.0,11100.0,11100.0,0]]}