{"sym":"PMS","index":false,"bars":[["2003-11-04",1846.19,1846.19,1846.19,1846.19,1200],["2003-11-05",1757.06,1757.06,1757.06,1757.06,920],["2003-11-06",1680.67,1757.06,1680.67,1680.67,210],["2003-11-07",1604.27,1604.27,1604.27,1604.27,17540],["2003-11-10",1604.27,1604.27,1604.27,1604.27,5710],["2003-11-11",1604.27,1604.27,1604.27,1604.27,5210],["2003-11-12",1604.27,1655.2,1604.27,1655.2,6290],["2003-11-13",1731.6,1731.6,1731.6,1731.6,10200],["2003-11-14",1782.53,1795.26,1782.53,1795.26,10770],["2003-11-17",1884.38,1884.38,1884.38,1884.38,24450],["2003-11-18",1884.38,1884.38,1795.26,1795.26,1920],["2003-11-19",1731.6,1731.6,1706.13,1731.6,6330],["2003-11-20",1744.33,1795.26,1744.33,1795.26,2910],["2003-11-21",1795.26,1846.19,1795.26,1846.19,2880],["2003-11-24",1846.19,1846.19,1846.19,1846.19,7890],["2003-11-25",1871.65,1884.38,1871.65,1871.65,6250],["2003-11-26",1858.92,1858.92,1782.53,1782.53,9490],["2003-11-27",1782.53,1820.72,1782.53,1820.72,950],["2003-11-28",1833.46,1833.46,1833.46,1833.46,2760],["2003-12-01",1833.46,1846.19,1833.46,1833.46,2210],["2003-12-02",1820.72,1820.72,1795.26,1820.72,3740],["2003-12-03",1820.72,1846.19,1820.72,1846.19,1070],["2003-12-04",1782.53,1846.19,1782.53,1782.53,1000],["2003-12-05",1782.53,1782.53,1782.53,1782.53,2010],["2003-12-08",1782.53,1782.53,1782.53,1782.53,210],["2003-12-09",1782.53,1782.53,1782.53,1782.53,70],["2003-12-10",1782.53,1782.53,1782.53,1782.53,2460],["2003-12-11",1782.53,1782.53,1782.53,1782.53,5050],["2003-12-12",1782.53,1782.53,1782.53,1782.53,5740],["2003-12-15",1782.53,1807.99,1782.53,1807.99,3880],["2003-12-16",1833.46,1858.92,1833.46,1858.92,1030],["2003-12-17",1909.85,1909.85,1909.85,1909.85,6860],["2003-12-18",1909.85,1909.85,1909.85,1909.85,3170],["2003-12-19",1884.38,1884.38,1846.19,1846.19,3200],["2003-12-22",1846.19,1871.65,1846.19,1846.19,1130],["2003-12-23",1846.19,1846.19,1833.46,1833.46,2590],["2003-12-24",1820.72,1820.72,1807.99,1807.99,6100],["2003-12-25",1807.99,1807.99,1807.99,1807.99,1610],["2003-12-26",1820.72,1833.46,1820.72,1820.72,3110],["2003-12-29",1833.46,1858.92,1833.46,1833.46,620],["2003-12-30",1833.46,1833.46,1833.46,1833.46,120],["2003-12-31",1846.19,1858.92,1846.19,1858.92,2190],["2004-01-05",1871.65,1897.12,1871.65,1897.12,2940],["2004-01-06",1966.35,1966.35,1966.35,1966.35,6420],["2004-01-07",1966.35,1966.35,1966.35,1966.35,7140],["2004-01-08",1994.05,1994.05,1994.05,1994.05,2860],["2004-01-09",1994.05,2007.9,1994.05,2007.9,310],["2004-01-12",2007.9,2035.59,2007.9,2035.59,2460],["2004-01-13",2035.59,2035.59,2035.59,2035.59,1710],["2004-01-14",2035.59,2049.44,2035.59,2035.59,3860],["2004-01-15",2035.59,2035.59,2035.59,2035.59,10350],["2004-01-16",2035.59,2063.29,2035.59,2063.29,5210],["2004-01-27",2104.83,2160.22,2104.83,2160.22,8620],["2004-01-28",2257.15,2257.15,2257.15,2257.15,1660],["2004-01-29",2367.93,2367.93,2367.93,2367.93,19570],["2004-01-30",2409.48,2409.48,2409.48,2409.48,25290],["2004-02-02",2298.7,2298.7,2298.7,2298.7,2450],["2004-02-03",2187.92,2187.92,2187.92,2187.92,3610],["2004-02-04",2187.92,2284.85,2160.22,2284.85,13240],["2004-02-05",2354.09,2381.78,2354.09,2354.09,18510],["2004-02-06",2340.24,2340.24,2340.24,2340.24,1310],["2004-02-09",2340.24,2340.24,2340.24,2340.24,0],["2004-02-10",2284.85,2284.85,2271.0,2271.0,4780],["2004-02-11",2257.15,2257.15,2257.15,2257.15,1670],["2004-02-12",2284.85,2312.54,2284.85,2284.85,7910],["2004-02-13",2284.85,2284.85,2257.15,2284.85,12040],["2004-02-16",2284.85,2284.85,2284.85,2284.85,16740],["2004-02-17",2229.46,2229.46,2174.07,2229.46,11950],["2004-02-18",2257.15,2257.15,2257.15,2257.15,14020],["2004-02-19",2284.85,2284.85,2284.85,2284.85,17270],["2004-02-20",2326.39,2354.09,2326.39,2326.39,11360],["2004-02-23",2437.17,2437.17,2437.17,2437.17,32350],["2004-02-24",2520.26,2547.95,2520.26,2520.26,30280],["2004-02-25",2520.26,2534.1,2409.48,2409.48,24950],["2004-02-26",2354.09,2354.09,2326.39,2326.39,10510],["2004-02-27",2326.39,2409.48,2284.85,2409.48,20930],["2004-03-01",2520.26,2520.26,2520.26,2520.26,30580],["2004-03-02",2520.26,2520.26,2464.87,2464.87,19630],["2004-03-03",2464.87,2478.71,2437.17,2478.71,15150],["2004-03-04",2478.71,2478.71,2409.48,2409.48,13510],["2004-03-05",2409.48,2409.48,2409.48,2409.48,7990],["2004-03-08",2409.48,2423.32,2409.48,2423.32,10000],["2004-03-09",2354.09,2354.09,2340.24,2340.24,4910],["2004-03-10",2340.24,2367.93,2340.24,2367.93,3600],["2004-03-11",2423.32,2451.02,2423.32,2423.32,2250],["2004-03-12",2381.78,2381.78,2381.78,2381.78,9400],["2004-03-15",2354.09,2381.78,2354.09,2354.09,900],["2004-03-16",2354.09,2354.09,2312.54,2312.54,1520],["2004-03-17",2284.85,2284.85,2271.0,2271.0,1440],["2004-03-18",2215.61,2215.61,2215.61,2215.61,5800],["2004-03-19",2312.54,2312.54,2312.54,2312.54,3700],["2004-03-22",2312.54,2312.54,2284.85,2284.85,2690],["2004-03-23",2284.85,2284.85,2229.46,2229.46,2810],["2004-03-24",2174.07,2174.07,2174.07,2174.07,2140],["2004-03-25",2271.0,2271.0,2271.0,2271.0,3400],["2004-03-26",2284.85,2354.09,2284.85,2284.85,7750],["2004-03-29",2340.24,2354.09,2340.24,2340.24,5430],["2004-03-30",2340.24,2340.24,2284.85,2284.85,4930],["2004-03-31",2257.15,2257.15,2257.15,2257.15,7690],["2004-04-01",2284.85,2312.54,2284.85,2284.85,7500],["2004-04-02",2284.85,2284.85,2257.15,2284.85,8860],["2004-04-05",2271.0,2284.85,2271.0,2271.0,4400],["2004-04-06",2271.0,2271.0,2271.0,2271.0,5700],["2004-04-07",2271.0,2271.0,2271.0,2271.0,2540],["2004-04-08",2271.0,2312.54,2229.46,2312.54,810],["2004-04-09",2284.85,2284.85,2257.15,2257.15,3340],["2004-04-12",2257.15,2257.15,2243.31,2243.31,600],["2004-04-13",2243.31,2243.31,2229.46,2229.46,4780],["2004-04-14",2229.46,2229.46,2229.46,2229.46,6200],["2004-04-15",2271.0,2298.7,2271.0,2298.7,5200],["2004-04-16",2298.7,2326.39,2298.7,2298.7,810],["2004-04-19",2298.7,2326.39,2257.15,2257.15,2150],["2004-04-20",2271.0,2271.0,2271.0,2271.0,250],["2004-04-21",2271.0,2298.7,2257.15,2257.15,1780],["2004-04-22",2257.15,2284.85,2257.15,2284.85,5560],["2004-04-23",2284.85,2298.7,2284.85,2298.7,2860],["2004-04-26",2298.7,2312.54,2284.85,2312.54,3900],["2004-04-27",2312.54,2312.54,2312.54,2312.54,2770],["2004-04-28",2312.54,2312.54,2312.54,2312.54,3570],["2004-04-29",2312.54,2326.39,2312.54,2312.54,3640],["2004-05-04",2312.54,2312.54,2312.54,2312.54,1110],["2004-05-05",2312.54,2312.54,2312.54,2312.54,1500],["2004-05-06",2312.54,2312.54,2298.7,2298.7,6200],["2004-05-07",2298.7,2298.7,2298.7,2298.7,1720],["2004-05-10",2298.7,2298.7,2298.7,2298.7,1400],["2004-05-11",2284.85,2284.85,2284.85,2284.85,3500],["2004-05-12",2284.85,2326.39,2284.85,2326.39,2880],["2004-05-13",2354.09,2354.09,2354.09,2354.09,1020],["2004-05-14",2354.09,2354.09,2354.09,2354.09,0],["2004-05-17",2354.09,2354.09,2354.09,2354.09,400],["2004-05-18",2354.09,2354.09,2326.39,2326.39,20],["2004-05-19",2326.39,2326.39,2326.39,2326.39,410],["2004-05-20",2326.39,2326.39,2326.39,2326.39,2800],["2004-05-21",2312.54,2326.39,2312.54,2312.54,1000],["2004-05-24",2312.54,2312.54,2312.54,2312.54,580],["2004-05-25",2312.54,2312.54,2312.54,2312.54,510],["2004-05-26",2312.54,2312.54,2312.54,2312.54,500],["2004-05-27",2243.31,2243.31,2243.31,2243.31,2100],["2004-05-28",2257.15,2284.85,2257.15,2257.15,110],["2004-05-31",2257.15,2257.15,2257.15,2257.15,1200],["2004-06-01",2257.15,2257.15,2229.46,2257.15,1010],["2004-06-02",2257.15,2271.0,2257.15,2271.0,1250],["2004-06-03",2271.0,2271.0,2271.0,2271.0,0],["2004-06-04",2257.15,2257.15,2229.46,2229.46,11340],["2004-06-07",2229.46,2271.0,2229.46,2271.0,10],["2004-06-08",2271.0,2271.0,2271.0,2271.0,0],["2004-06-09",2271.0,2271.0,2271.0,2271.0,15510],["2004-06-10",2243.31,2271.0,2243.31,2243.31,1100],["2004-06-11",2284.85,2284.85,2284.85,2284.85,200],["2004-06-14",2284.85,2340.24,2284.85,2340.24,220],["2004-06-15",2340.24,2340.24,2312.54,2312.54,430],["2004-06-16",2243.31,2243.31,2243.31,2243.31,1510],["2004-06-17",2229.46,2243.31,2229.46,2229.46,150],["2004-06-18",2229.46,2271.0,2229.46,2271.0,10],["2004-06-21",2271.0,2271.0,2271.0,2271.0,9100],["2004-06-22",2271.0,2284.85,2271.0,2284.85,11000],["2004-06-23",2271.0,2284.85,2271.0,2271.0,1100],["2004-06-24",2257.15,2257.15,2243.31,2257.15,8420],["2004-06-25",2257.15,2271.0,2243.31,2271.0,70],["2004-06-28",2257.15,2257.15,2243.31,2243.31,700],["2004-06-29",2229.46,2229.46,2229.46,2229.46,3000],["2004-06-30",2243.31,2257.15,2243.31,2257.15,270],["2004-07-01",2229.46,2229.46,2229.46,2229.46,5100],["2004-07-02",2229.46,2229.46,2229.46,2229.46,50],["2004-07-05",2229.46,2229.46,2229.46,2229.46,0],["2004-07-06",2215.61,2215.61,2215.61,2215.61,990],["2004-07-07",2215.61,2215.61,2215.61,2215.61,700],["2004-07-08",2215.61,2215.61,2187.92,2215.61,1010],["2004-07-09",2215.61,2215.61,2215.61,2215.61,1340],["2004-07-12",2201.76,2201.76,2201.76,2201.76,220],["2004-07-13",2201.76,2201.76,2201.76,2201.76,10],["2004-07-14",2174.07,2201.76,2174.07,2174.07,240],["2004-07-15",2174.07,2201.76,2174.07,2201.76,4000],["2004-07-16",2201.76,2201.76,2201.76,2201.76,360],["2004-07-19",2201.76,2201.76,2201.76,2201.76,0],["2004-07-20",2201.76,2201.76,2201.76,2201.76,0],["2004-07-21",2201.76,2201.76,2201.76,2201.76,80],["2004-07-22",2201.76,2201.76,2201.76,2201.76,110],["2004-07-23",2201.76,2201.76,2201.76,2201.76,380],["2004-07-26",2201.76,2201.76,2201.76,2201.76,900],["2004-07-27",2201.76,2201.76,2201.76,2201.76,0],["2004-07-28",2187.92,2201.76,2187.92,2187.92,50],["2004-07-29",2187.92,2187.92,2146.37,2146.37,30],["2004-07-30",2146.37,2146.37,2132.53,2132.53,1490],["2004-08-02",2132.53,2132.53,2132.53,2132.53,0],["2004-08-03",2132.53,2132.53,2132.53,2132.53,0],["2004-08-04",2077.14,2132.53,2077.14,2077.14,150],["2004-08-05",2077.14,2077.14,2077.14,2077.14,2960],["2004-08-06",2077.14,2077.14,2077.14,2077.14,0],["2004-08-09",2007.9,2007.9,1980.2,1980.2,1610],["2004-08-10",1980.2,2007.9,1980.2,2007.9,580],["2004-08-11",2007.9,2077.14,2007.9,2077.14,10],["2004-08-12",2007.9,2077.14,2007.9,2007.9,190],["2004-08-13",1910.96,2007.9,1910.96,1910.96,400],["2004-08-16",1910.96,1938.66,1910.96,1938.66,30],["2004-08-17",1938.66,1938.66,1938.66,1938.66,1020],["2004-08-18",1938.66,2021.74,1938.66,2021.74,20],["2004-08-19",2049.44,2049.44,2049.44,2049.44,1040],["2004-08-20",2049.44,2049.44,2049.44,2049.44,2190],["2004-08-23",2049.44,2063.29,2049.44,2063.29,2430],["2004-08-24",2063.29,2146.37,2007.9,2007.9,210],["2004-08-25",1952.51,1952.51,1952.51,1952.51,280],["2004-08-26",1952.51,2035.59,1952.51,2035.59,70],["2004-08-27",2035.59,2035.59,2035.59,2035.59,20],["2004-08-30",2007.9,2035.59,2007.9,2007.9,400],["2004-08-31",1938.66,2007.9,1938.66,1938.66,360],["2004-09-01",1938.66,1952.51,1938.66,1952.51,310],["2004-09-06",1952.51,1966.35,1952.51,1966.35,880],["2004-09-07",1994.05,1994.05,1994.05,1994.05,300],["2004-09-08",1966.35,1994.05,1966.35,1966.35,350],["2004-09-09",1966.35,1980.2,1966.35,1980.2,1270],["2004-09-10",1966.35,1966.35,1966.35,1966.35,1500],["2004-09-13",1966.35,2035.59,1966.35,2035.59,10],["2004-09-14",1994.05,2035.59,1994.05,1994.05,70],["2004-09-15",1966.35,1966.35,1966.35,1966.35,6300],["2004-09-16",1966.35,1966.35,1938.66,1938.66,4360],["2004-09-17",1938.66,1938.66,1938.66,1938.66,340],["2004-09-20",1938.66,1994.05,1938.66,1994.05,20],["2004-09-21",1994.05,1994.05,1994.05,1994.05,1030],["2004-09-22",1980.2,1980.2,1966.35,1966.35,3450],["2004-09-23",1966.35,1966.35,1966.35,1966.35,1100],["2004-09-24",1952.51,1966.35,1952.51,1952.51,7370],["2004-09-27",1952.51,1952.51,1952.51,1952.51,70],["2004-09-28",1952.51,1966.35,1952.51,1966.35,400],["2004-09-29",1994.05,1994.05,1994.05,1994.05,3890],["2004-09-30",1994.05,2007.9,1994.05,1994.05,640],["2004-10-01",1980.2,1994.05,1980.2,1980.2,2720],["2004-10-04",1980.2,1980.2,1980.2,1980.2,20],["2004-10-05",1980.2,1980.2,1980.2,1980.2,0],["2004-10-06",1980.2,1980.2,1980.2,1980.2,1640],["2004-10-07",1966.35,1980.2,1966.35,1966.35,770],["2004-10-08",1966.35,1966.35,1952.51,1952.51,1200],["2004-10-11",1952.51,1952.51,1938.66,1938.66,970],["2004-10-12",1938.66,1938.66,1938.66,1938.66,260],["2004-10-13",1938.66,1938.66,1938.66,1938.66,2330],["2004-10-14",1938.66,1938.66,1938.66,1938.66,0],["2004-10-15",1966.35,1966.35,1966.35,1966.35,260],["2004-10-18",1966.35,1980.2,1966.35,1980.2,850],["2004-10-19",1980.2,2007.9,1980.2,2007.9,2960],["2004-10-20",2007.9,2007.9,1994.05,1994.05,1030],["2004-10-21",1980.2,1980.2,1980.2,1980.2,1430],["2004-10-22",1980.2,1994.05,1980.2,1994.05,2490],["2004-10-25",1994.05,2007.9,1994.05,2007.9,2050],["2004-10-26",2007.9,2021.74,1994.05,2021.74,1740],["2004-10-27",2021.74,2049.44,2021.74,2049.44,1070],["2004-10-28",2049.44,2049.44,2049.44,2049.44,1040],["2004-10-29",2049.44,2049.44,2021.74,2021.74,2450],["2004-11-01",2021.74,2021.74,2021.74,2021.74,2060],["2004-11-02",2021.74,2021.74,2021.74,2021.74,5050],["2004-11-03",2021.74,2021.74,2021.74,2021.74,2210],["2004-11-04",2021.74,2021.74,2007.9,2021.74,1030],["2004-11-05",2021.74,2021.74,2021.74,2021.74,200],["2004-11-08",2021.74,2021.74,2021.74,2021.74,2140],["2004-11-09",2021.74,2035.59,2021.74,2035.59,10],["2004-11-10",2021.74,2035.59,2021.74,2021.74,1000],["2004-11-11",2021.74,2021.74,2021.74,2021.74,760],["2004-11-12",2021.74,2035.59,2021.74,2021.74,610],["2004-11-15",2021.74,2021.74,2021.74,2021.74,650],["2004-11-16",2021.74,2035.59,2021.74,2035.59,780],["2004-11-17",2035.59,2035.59,2035.59,2035.59,0],["2004-11-18",2049.44,2049.44,2049.44,2049.44,1500],["2004-11-19",2049.44,2049.44,2049.44,2049.44,320],["2004-11-22",2049.44,2049.44,2035.59,2035.59,580],["2004-11-23",2021.74,2021.74,2021.74,2021.74,2250],["2004-11-24",2035.59,2035.59,2035.59,2035.59,1560],["2004-11-25",2035.59,2035.59,2035.59,2035.59,680],["2004-11-26",2035.59,2035.59,2035.59,2035.59,300],["2004-11-29",2035.59,2049.44,2035.59,2049.44,2380],["2004-11-30",2049.44,2104.83,2049.44,2104.83,2030],["2004-12-01",2104.83,2104.83,2104.83,2104.83,1690],["2004-12-02",2104.83,2104.83,2077.14,2077.14,1610],["2004-12-03",2077.14,2077.14,2077.14,2077.14,1100],["2004-12-06",2077.14,2077.14,2063.29,2063.29,1300],["2004-12-07",2063.29,2077.14,2063.29,2077.14,1700],["2004-12-08",2077.14,2090.98,2077.14,2090.98,2310],["2004-12-09",2090.98,2104.83,2090.98,2104.83,270],["2004-12-10",2104.83,2104.83,2104.83,2104.83,2010],["2004-12-13",2104.83,2104.83,2104.83,2104.83,100],["2004-12-14",2104.83,2104.83,2104.83,2104.83,1600],["2004-12-15",2104.83,2118.68,2104.83,2104.83,2250],["2004-12-16",2104.83,2118.68,2104.83,2118.68,1240],["2004-12-17",2146.37,2174.07,2146.37,2174.07,6530],["2004-12-20",2174.07,2187.92,2160.22,2187.92,960],["2004-12-21",2187.92,2201.76,2187.92,2201.76,3120],["2004-12-22",2201.76,2201.76,2201.76,2201.76,30],["2004-12-23",2243.31,2257.15,2243.31,2257.15,2020],["2004-12-24",2284.85,2367.93,2284.85,2367.93,3100],["2004-12-27",2284.85,2367.93,2284.85,2284.85,1110],["2004-12-28",2284.85,2284.85,2284.85,2284.85,200],["2004-12-29",2284.85,2312.54,2284.85,2284.85,400],["2004-12-30",2284.85,2284.85,2284.85,2284.85,1250],["2004-12-31",2298.7,2354.09,2298.7,2298.7,11660],["2005-01-04",2298.7,2326.39,2284.85,2284.85,6190],["2005-01-05",2284.85,2284.85,2284.85,2284.85,6300],["2005-01-06",2174.07,2174.07,2077.14,2077.14,2930],["2005-01-07",2049.44,2049.44,2049.44,2049.44,3340],["2005-01-10",2049.44,2049.44,2035.59,2035.59,1160],["2005-01-11",2035.59,2049.44,2035.59,2049.44,650],["2005-01-12",2049.44,2063.29,2049.44,2063.29,1510],["2005-01-13",2049.44,2063.29,2049.44,2049.44,50],["2005-01-14",2035.59,2049.44,2035.59,2035.59,450],["2005-01-17",2035.59,2035.59,2035.59,2035.59,110],["2005-01-18",2035.59,2035.59,2035.59,2035.59,5000],["2005-01-19",2007.9,2007.9,2007.9,2007.9,2050],["2005-01-20",1994.05,2007.9,1994.05,1994.05,2650],["2005-01-21",1980.2,1980.2,1966.35,1980.2,2490],["2005-01-24",1980.2,1994.05,1966.35,1966.35,1610],["2005-01-25",1980.2,1980.2,1980.2,1980.2,450],["2005-01-26",1994.05,2007.9,1994.05,2007.9,890],["2005-01-27",2007.9,2007.9,2007.9,2007.9,890],["2005-01-28",2007.9,2007.9,2007.9,2007.9,500],["2005-01-31",2007.9,2007.9,1980.2,1980.2,1740],["2005-02-01",1966.35,1980.2,1966.35,1966.35,810],["2005-02-02",1966.35,1966.35,1966.35,1966.35,950],["2005-02-03",1966.35,1966.35,1966.35,1966.35,2320],["2005-02-04",1994.05,2007.9,1994.05,1994.05,1020],["2005-02-14",1994.05,1994.05,1994.05,1994.05,0],["2005-02-15",1994.05,1994.05,1994.05,1994.05,200],["2005-02-16",1994.05,1994.05,1994.05,1994.05,200],["2005-02-17",1994.05,1994.05,1952.51,1994.05,110],["2005-02-18",1994.05,1994.05,1980.2,1980.2,170],["2005-02-21",1980.2,2007.9,1980.2,2007.9,1050],["2005-02-22",2007.9,2007.9,2007.9,2007.9,2230],["2005-02-23",2007.9,2007.9,2007.9,2007.9,300],["2005-02-24",1994.05,2007.9,1994.05,1994.05,200],["2005-02-25",1994.05,1994.05,1994.05,1994.05,30],["2005-02-28",1994.05,1994.05,1994.05,1994.05,0],["2005-03-01",1994.05,1994.05,1994.05,1994.05,0],["2005-03-02",1994.05,1994.05,1980.2,1994.05,1010],["2005-03-03",1994.05,1994.05,1994.05,1994.05,20],["2005-03-04",1994.05,1994.05,1994.05,1994.05,1230],["2005-03-07",1980.2,1980.2,1980.2,1980.2,110],["2005-03-08",1980.2,1980.2,1980.2,1980.2,0],["2005-03-09",1980.2,1994.05,1980.2,1994.05,50],["2005-03-10",1994.05,1994.05,1994.05,1994.05,50],["2005-03-11",1980.2,1980.2,1980.2,1980.2,1840],["2005-03-14",1980.2,1980.2,1980.2,1980.2,0],["2005-03-15",1980.2,1980.2,1966.35,1980.2,3850],["2005-03-16",1966.35,1966.35,1966.35,1966.35,7000],["2005-03-17",1980.2,1994.05,1980.2,1980.2,1460],["2005-03-18",1980.2,1980.2,1966.35,1966.35,1460],["2005-03-21",1966.35,1966.35,1966.35,1966.35,0],["2005-03-22",1980.2,2007.9,1980.2,1980.2,120],["2005-03-23",1994.05,1994.05,1994.05,1994.05,2400],["2005-03-24",2007.9,2021.74,2007.9,2007.9,5600],["2005-03-25",2007.9,2021.74,1994.05,1994.05,2850],["2005-03-28",1994.05,1994.05,1994.05,1994.05,260],["2005-03-29",1994.05,1994.05,1994.05,1994.05,10],["2005-03-30",1994.05,1994.05,1994.05,1994.05,110],["2005-03-31",1994.05,1994.05,1966.35,1994.05,2860],["2005-04-01",1994.05,1994.05,1980.2,1994.05,2220],["2005-04-04",1980.2,1980.2,1980.2,1980.2,450],["2005-04-05",1980.2,1980.2,1980.2,1980.2,1000],["2005-04-06",1966.35,1980.2,1966.35,1966.35,2360],["2005-04-07",1952.51,1952.51,1952.51,1952.51,550],["2005-04-08",1952.51,1966.35,1952.51,1966.35,2760],["2005-04-11",1952.51,1966.35,1952.51,1952.51,500],["2005-04-12",1952.51,1966.35,1952.51,1966.35,4370],["2005-04-13",1966.35,1966.35,1966.35,1966.35,2100],["2005-04-14",1966.35,1966.35,1966.35,1966.35,9670],["2005-04-15",1966.35,1980.2,1966.35,1966.35,5300],["2005-04-18",1966.35,1994.05,1966.35,1966.35,40],["2005-04-19",1966.35,1966.35,1966.35,1966.35,4900],["2005-04-20",1966.35,1966.35,1952.51,1952.51,4590],["2005-04-21",1952.51,1952.51,1952.51,1952.51,500],["2005-04-22",1952.51,1952.51,1952.51,1952.51,4460],["2005-04-25",1938.66,1952.51,1938.66,1938.66,330],["2005-04-26",1938.66,1938.66,1938.66,1938.66,4110],["2005-04-27",1938.66,1952.51,1938.66,1952.51,1900],["2005-04-28",1952.51,1952.51,1952.51,1952.51,1350],["2005-04-29",1980.2,1980.2,1980.2,1980.2,1500],["2005-05-04",1980.2,1980.2,1980.2,1980.2,0],["2005-05-05",1980.2,1980.2,1980.2,1980.2,0],["2005-05-06",1980.2,1980.2,1980.2,1980.2,0],["2005-05-09",1952.51,1980.2,1952.51,1952.51,4380],["2005-05-10",1952.51,1952.51,1952.51,1952.51,0],["2005-05-11",1952.51,1952.51,1938.66,1938.66,3760],["2005-05-12",1938.66,1938.66,1938.66,1938.66,1430],["2005-05-13",1938.66,1938.66,1938.66,1938.66,0],["2005-05-16",1938.66,1938.66,1938.66,1938.66,700],["2005-05-17",1938.66,1952.51,1938.66,1952.51,600],["2005-05-18",1952.51,1952.51,1952.51,1952.51,0],["2005-05-19",1938.66,1938.66,1938.66,1938.66,2570],["2005-05-20",1938.66,1952.51,1938.66,1952.51,50],["2005-05-23",1952.51,1952.51,1952.51,1952.51,300],["2005-05-24",1952.51,1952.51,1938.66,1938.66,840],["2005-05-25",1938.66,1938.66,1938.66,1938.66,0],["2005-05-26",1938.66,1938.66,1938.66,1938.66,3450],["2005-05-27",1952.51,1952.51,1952.51,1952.51,790],["2005-05-30",1952.51,1952.51,1952.51,1952.51,490],["2005-05-31",1938.66,1952.51,1938.66,1938.66,800],["2005-06-01",1938.66,1938.66,1938.66,1938.66,1530],["2005-06-02",1938.66,1952.51,1938.66,1952.51,1070],["2005-06-03",1952.51,1952.51,1952.51,1952.51,500],["2005-06-06",1952.51,1952.51,1938.66,1952.51,1850],["2005-06-07",1938.66,1938.66,1938.66,1938.66,500],["2005-06-08",1938.66,1966.35,1938.66,1966.35,1200],["2005-06-09",1966.35,1966.35,1952.51,1952.51,960],["2005-06-10",1952.51,1952.51,1938.66,1952.51,300],["2005-06-13",1952.51,1952.51,1952.51,1952.51,10],["2005-06-14",1952.51,1952.51,1952.51,1952.51,2600],["2005-06-15",1952.51,1994.05,1952.51,1952.51,5590],["2005-06-16",1952.51,1952.51,1952.51,1952.51,0],["2005-06-17",1952.51,1966.35,1952.51,1966.35,60],["2005-06-20",1952.51,1966.35,1952.51,1952.51,1000],["2005-06-21",1952.51,1952.51,1938.66,1938.66,200],["2005-06-22",1938.66,1938.66,1938.66,1938.66,0],["2005-06-23",1938.66,1952.51,1938.66,1952.51,1160],["2005-06-24",1952.51,1966.35,1938.66,1938.66,940],["2005-06-27",1938.66,1952.51,1938.66,1938.66,2420],["2005-06-28",1938.66,1938.66,1938.66,1938.66,8200],["2005-06-29",1938.66,1952.51,1938.66,1952.51,200],["2005-06-30",1952.51,1952.51,1952.51,1952.51,0],["2005-07-01",1952.51,1952.51,1952.51,1952.51,1890],["2005-07-04",1952.51,1952.51,1952.51,1952.51,1430],["2005-07-05",1952.51,1952.51,1952.51,1952.51,1500],["2005-07-06",1952.51,1952.51,1952.51,1952.51,1000],["2005-07-07",1952.51,1952.51,1952.51,1952.51,3500],["2005-07-08",1952.51,1952.51,1952.51,1952.51,1000],["2005-07-11",1966.35,1966.35,1966.35,1966.35,2900],["2005-07-12",1966.35,1966.35,1966.35,1966.35,1400],["2005-07-13",1952.51,1952.51,1952.51,1952.51,1380],["2005-07-14",1952.51,1952.51,1952.51,1952.51,2000],["2005-07-15",1952.51,1952.51,1952.51,1952.51,600],["2005-07-18",1952.51,1952.51,1952.51,1952.51,1000],["2005-07-19",1952.51,1952.51,1938.66,1952.51,2060],["2005-07-20",1952.51,1952.51,1952.51,1952.51,200],["2005-07-21",1952.51,1952.51,1952.51,1952.51,1000],["2005-07-22",1952.51,1952.51,1938.66,1938.66,1210],["2005-07-25",1952.51,1952.51,1952.51,1952.51,900],["2005-07-26",1952.51,1952.51,1952.51,1952.51,220],["2005-07-27",1952.51,1952.51,1952.51,1952.51,0],["2005-07-28",1966.35,1966.35,1966.35,1966.35,1150],["2005-07-29",1966.35,1966.35,1966.35,1966.35,1430],["2005-08-01",1966.35,1980.2,1966.35,1980.2,10],["2005-08-02",1952.51,1980.2,1952.51,1952.51,80],["2005-08-03",1966.35,1966.35,1966.35,1966.35,600],["2005-08-04",1966.35,1966.35,1966.35,1966.35,3120],["2005-08-05",1952.51,1952.51,1952.51,1952.51,10740],["2005-08-08",1952.51,1952.51,1952.51,1952.51,1700],["2005-08-09",1952.51,1952.51,1952.51,1952.51,6520],["2005-08-10",1952.51,1952.51,1938.66,1952.51,2280],["2005-08-11",1952.51,1952.51,1938.66,1952.51,3810],["2005-08-12",1952.51,1952.51,1952.51,1952.51,4600],["2005-08-15",1952.51,1966.35,1952.51,1966.35,1000],["2005-08-16",1966.35,1966.35,1966.35,1966.35,560],["2005-08-17",1952.51,1966.35,1952.51,1952.51,170],["2005-08-18",1952.51,1952.51,1952.51,1952.51,2000],["2005-08-19",1952.51,1952.51,1952.51,1952.51,240],["2005-08-22",1952.51,1952.51,1952.51,1952.51,2350],["2005-08-23",1952.51,1952.51,1952.51,1952.51,1400],["2005-08-24",1952.51,1952.51,1952.51,1952.51,0],["2005-08-25",1966.35,1966.35,1966.35,1966.35,3560],["2005-08-26",1966.35,1966.35,1952.51,1966.35,1280],["2005-08-29",1966.35,1966.35,1966.35,1966.35,1020],["2005-08-30",1980.2,1980.2,1980.2,1980.2,2680],["2005-08-31",1980.2,1980.2,1980.2,1980.2,2860],["2005-09-01",1980.2,1980.2,1980.2,1980.2,920],["2005-09-05",1980.2,1994.05,1980.2,1994.05,2090],["2005-09-06",2007.9,2021.74,2007.9,2021.74,3080],["2005-09-07",2035.59,2049.44,2035.59,2049.44,4330],["2005-09-08",2049.44,2063.29,2049.44,2049.44,2550],["2005-09-09",2035.59,2035.59,1994.05,1994.05,1910],["2005-09-12",1994.05,1994.05,1994.05,1994.05,2220],["2005-09-13",1994.05,1994.05,1994.05,1994.05,2200],["2005-09-14",1994.05,1994.05,1980.2,1994.05,1240],["2005-09-15",1994.05,1994.05,1980.2,1994.05,7770],["2005-10-28",2174.07,2174.07,2146.37,2174.07,8000],["2005-10-31",2201.76,2215.61,2201.76,2201.76,5780],["2005-11-01",2174.07,2174.07,2174.07,2174.07,1330],["2005-11-02",2160.22,2174.07,2160.22,2160.22,1950],["2005-11-03",2160.22,2160.22,2160.22,2160.22,1200],["2005-11-04",2146.37,2160.22,2146.37,2146.37,1300],["2005-11-07",2146.37,2146.37,2132.53,2132.53,1880],["2005-11-08",2132.53,2146.37,2132.53,2146.37,4310],["2005-11-09",2146.37,2146.37,2146.37,2146.37,4130],["2005-11-10",2174.07,2174.07,2174.07,2174.07,210],["2005-11-11",2174.07,2174.07,2174.07,2174.07,0],["2005-11-14",2174.07,2174.07,2160.22,2160.22,4500],["2005-11-15",2160.22,2160.22,2160.22,2160.22,1180],["2005-11-16",2160.22,2160.22,2160.22,2160.22,1350],["2005-11-17",2160.22,2160.22,2146.37,2160.22,750],["2005-11-18",2146.37,2160.22,2146.37,2146.37,350],["2005-11-21",2146.37,2174.07,2146.37,2146.37,150],["2005-11-22",2132.53,2132.53,2132.53,2132.53,1500],["2005-11-23",2118.68,2118.68,2118.68,2118.68,3750],["2005-11-24",2090.98,2090.98,2090.98,2090.98,6040],["2005-11-25",2118.68,2132.53,2118.68,2132.53,3810],["2005-11-28",2187.92,2187.92,2187.92,2187.92,130],["2005-11-29",2146.37,2187.92,2146.37,2146.37,500],["2005-11-30",2160.22,2174.07,2160.22,2174.07,1520],["2005-12-01",2160.22,2160.22,2160.22,2160.22,810],["2005-12-02",2160.22,2160.22,2160.22,2160.22,2040],["2005-12-05",2160.22,2160.22,2160.22,2160.22,5080],["2005-12-06",2160.22,2174.07,2160.22,2174.07,1990],["2005-12-07",2174.07,2174.07,2174.07,2174.07,4190],["2005-12-08",2174.07,2174.07,2160.22,2160.22,910],["2005-12-09",2160.22,2174.07,2160.22,2160.22,610],["2005-12-12",2174.07,2174.07,2174.07,2174.07,1750],["2005-12-13",2174.07,2174.07,2160.22,2160.22,2900],["2005-12-14",2160.22,2174.07,2160.22,2160.22,960],["2005-12-15",2160.22,2174.07,2160.22,2174.07,940],["2005-12-16",2174.07,2174.07,2160.22,2174.07,150],["2005-12-19",2174.07,2174.07,2174.07,2174.07,480],["2005-12-20",2174.07,2174.07,2146.37,2146.37,4810],["2005-12-21",2174.07,2174.07,2174.07,2174.07,440],["2005-12-22",2174.07,2174.07,2160.22,2160.22,1800],["2005-12-23",2160.22,2174.07,2160.22,2174.07,5120],["2005-12-26",2174.07,2201.76,2174.07,2201.76,3000],["2005-12-27",2215.61,2229.46,2215.61,2215.61,21650],["2005-12-28",2187.92,2187.92,2187.92,2187.92,17440],["2005-12-29",2174.07,2174.07,2174.07,2174.07,14780],["2005-12-30",2174.07,2174.07,2159.07,2159.07,2250],["2006-01-03",2144.08,2144.08,2114.09,2114.09,4150],["2006-01-04",2114.09,2114.09,2114.09,2114.09,5490],["2006-01-05",2114.09,2129.09,2114.09,2129.09,1500],["2006-01-06",2129.09,2144.08,2129.09,2129.09,1600],["2006-01-09",2099.1,2099.1,2099.1,2099.1,5120],["2006-01-10",2099.1,2114.09,2099.1,2099.1,2970],["2006-01-11",2114.09,2114.09,2114.09,2114.09,2150],["2006-01-12",2114.09,2114.09,2099.1,2099.1,5000],["2006-01-13",2099.1,2099.1,2099.1,2099.1,2000],["2006-01-17",2099.1,2114.09,2099.1,2114.09,2380],["2006-01-18",2114.09,2129.09,2114.09,2114.09,2470],["2006-01-19",2114.09,2114.09,2114.09,2114.09,1100],["2006-01-20",2114.09,2114.09,2114.09,2114.09,8120],["2006-01-23",2114.09,2129.09,2114.09,2114.09,2620],["2006-01-24",2114.09,2129.09,2114.09,2129.09,1210],["2006-01-25",2129.09,2144.08,2114.09,2144.08,1610],["2006-01-26",2144.08,2159.07,2144.08,2159.07,1460],["2006-01-27",2144.08,2144.08,2144.08,2144.08,2030],["2006-02-06",2144.08,2159.07,2144.08,2159.07,2820],["2006-02-07",2159.07,2159.07,2159.07,2159.07,700],["2006-02-08",2159.07,2174.07,2159.07,2174.07,3830],["2006-02-09",2174.07,2174.07,2174.07,2174.07,4260],["2006-02-10",2174.07,2174.07,2174.07,2174.07,2700],["2006-02-13",2174.07,2174.07,2174.07,2174.07,2900],["2006-02-14",2174.07,2174.07,2174.07,2174.07,30],["2006-02-15",2174.07,2174.07,2174.07,2174.07,11110],["2006-02-16",2174.07,2189.06,2159.07,2189.06,6720],["2006-02-17",2189.06,2189.06,2174.07,2189.06,7750],["2006-02-20",2189.06,2189.06,2189.06,2189.06,5070],["2006-02-21",2189.06,2189.06,2189.06,2189.06,15040],["2006-02-22",2189.06,2189.06,2174.07,2174.07,8480],["2006-02-23",2174.07,2174.07,2174.07,2174.07,4000],["2006-02-24",2174.07,2174.07,2174.07,2174.07,8000],["2006-02-27",2159.07,2159.07,2159.07,2159.07,7400],["2006-02-28",2159.07,2174.07,2144.08,2144.08,2350],["2006-03-01",2144.08,2174.07,2144.08,2174.07,3600],["2006-03-02",2174.07,2249.04,2174.07,2249.04,9270],["2006-03-03",2249.04,2249.04,2219.05,2219.05,11850],["2006-03-06",2189.06,2189.06,2114.09,2189.06,9050],["2006-03-07",2189.06,2189.06,2189.06,2189.06,8590],["2006-03-08",2189.06,2189.06,2189.06,2189.06,7470],["2006-03-09",2189.06,2204.06,2189.06,2189.06,6380],["2006-03-10",2204.06,2234.04,2204.06,2234.04,10570],["2006-03-13",2339.0,2339.0,2339.0,2339.0,18160],["2006-03-14",2443.95,2443.95,2443.95,2443.95,9430],["2006-03-15",2563.9,2563.9,2563.9,2563.9,55420],["2006-03-16",2593.89,2623.88,2593.89,2623.88,27300],["2006-03-17",2698.84,2698.84,2698.84,2698.84,22220],["2006-03-20",2833.79,2833.79,2833.79,2833.79,16910],["2006-03-21",2968.73,2968.73,2968.73,2968.73,6500],["2006-03-22",3103.67,3103.67,3103.67,3103.67,54260],["2006-03-23",3103.67,3253.61,3103.67,3103.67,62100],["2006-03-24",2953.73,2953.73,2953.73,2953.73,23050],["2006-03-27",2968.73,3013.71,2968.73,3013.71,28470],["2006-03-28",3163.64,3163.64,3163.64,3163.64,44520],["2006-03-29",3313.58,3313.58,3313.58,3313.58,34570],["2006-03-30",3478.51,3478.51,3478.51,3478.51,37250],["2006-03-31",3643.44,3643.44,3643.44,3643.44,35010],["2006-04-03",3823.36,3823.36,3823.36,3823.36,41440],["2006-04-04",4003.28,4003.28,4003.28,4003.28,88950],["2006-04-05",4198.2,4198.2,4198.2,4198.2,91500],["2006-04-06",4408.11,4408.11,4408.11,4408.11,45740],["2006-04-07",4618.02,4618.02,4618.02,4618.02,37750],["2006-04-10",4842.92,4842.92,4842.92,4842.92,31970],["2006-04-11",5082.82,5082.82,5082.82,5082.82,86910],["2006-04-12",5082.82,5277.74,4842.92,4842.92,114130],["2006-04-13",4842.92,5082.82,4842.92,5082.82,110260],["2006-04-14",5322.72,5322.72,5322.72,5322.72,53550],["2006-04-17",5577.61,5577.61,5577.61,5577.61,43650],["2006-04-18",5847.49,5847.49,5847.49,5847.49,78470],["2006-04-19",6132.37,6132.37,6132.37,6132.37,105250],["2006-04-20",6432.24,6432.24,6432.24,6432.24,53980],["2006-04-21",6747.11,6747.11,6747.11,6747.11,43620],["2006-04-24",6897.04,6897.04,6897.04,6897.04,71320],["2006-04-25",7241.9,7241.9,7241.9,7241.9,50000],["2006-04-26",7571.75,7571.75,7571.75,7571.75,71730],["2006-04-27",7571.75,7571.75,7571.75,7571.75,35810],["2006-04-28",7196.92,7196.92,7196.92,7196.92,22950],["2006-05-03",6837.07,6837.07,6837.07,6837.07,8360],["2006-05-04",6597.17,6597.17,6507.21,6507.21,57830],["2006-05-05",6192.35,6192.35,6192.35,6192.35,17890],["2006-05-08",5997.43,5997.43,5997.43,5997.43,7570],["2006-05-09",5697.56,5697.56,5697.56,5697.56,240],["2006-05-10",5412.68,5412.68,5412.68,5412.68,2040],["2006-05-11",5142.8,5142.8,5142.8,5142.8,4220],["2006-05-12",5142.8,5397.69,4887.91,5397.69,118130],["2006-05-15",5667.57,5667.57,5667.57,5667.57,33310],["2006-05-16",5667.57,5847.49,5397.69,5397.69,51560],["2006-05-17",5382.69,5382.69,5232.76,5382.69,37170],["2006-05-18",5127.8,5127.8,5127.8,5127.8,33990],["2006-05-19",4872.91,4872.91,4872.91,4872.91,22980],["2006-05-22",4722.98,4722.98,4633.01,4633.01,10840],["2006-05-23",4408.11,4408.11,4408.11,4408.11,4070],["2006-05-24",4198.2,4198.2,4198.2,4198.2,60690],["2006-05-25",4348.14,4408.11,4348.14,4348.14,42590],["2006-05-26",4348.14,4348.14,4198.2,4198.2,16440],["2006-05-29",4048.26,4048.26,3988.29,3988.29,13280],["2006-05-30",3793.37,3793.37,3793.37,3793.37,2270],["2006-05-31",3613.45,3613.45,3613.45,3613.45,29750],["2006-06-01",3613.45,3613.45,3448.52,3613.45,14900],["2006-06-02",3748.39,3793.37,3748.39,3793.37,7630],["2006-06-05",3973.3,3973.3,3973.3,3973.3,1050],["2006-06-06",4168.21,4168.21,4168.21,4168.21,7650],["2006-06-07",4168.21,4168.21,4168.21,4168.21,45100],["2006-06-08",4243.18,4273.17,4243.18,4243.18,19010],["2006-06-09",4243.18,4243.18,4243.18,4243.18,16770],["2006-06-12",4288.16,4348.14,4288.16,4288.16,13660],["2006-06-13",4288.16,4288.16,4288.16,4288.16,10850],["2006-06-14",4288.16,4333.14,4273.17,4333.14,10510],["2006-06-15",4333.14,4348.14,4333.14,4348.14,21520],["2006-06-16",4348.14,4348.14,4198.2,4333.14,14180],["2006-06-19",4333.14,4393.12,4153.22,4153.22,12210],["2006-06-20",4138.23,4138.23,4003.28,4003.28,10650],["2006-06-21",3808.37,3808.37,3808.37,3808.37,7460],["2006-06-22",3823.36,3988.29,3823.36,3988.29,8140],["2006-06-23",4003.28,4183.21,4003.28,4003.28,9620],["2006-06-26",3973.3,3973.3,3898.33,3898.33,4300],["2006-06-27",3898.33,3898.33,3898.33,3898.33,3120],["2006-06-28",3898.33,3973.3,3823.36,3973.3,4750],["2006-06-29",3973.3,3973.3,3973.3,3973.3,6900],["2006-06-30",3973.3,4018.28,3943.31,3943.31,5660],["2006-07-03",3943.31,3973.3,3898.33,3898.33,8050],["2006-07-04",3823.36,3823.36,3823.36,3823.36,12650],["2006-07-05",3823.36,3868.34,3823.36,3868.34,2020],["2006-07-06",3868.34,3868.34,3853.35,3868.34,6130],["2006-07-07",3883.34,3898.33,3883.34,3898.33,3000],["2006-07-10",3928.32,4048.26,3928.32,4048.26,30410],["2006-07-11",4123.23,4243.18,4123.23,4243.18,22680],["2006-07-12",4273.17,4288.16,4273.17,4288.16,25910],["2006-07-13",4273.17,4273.17,4198.2,4198.2,10300],["2006-07-14",4198.2,4198.2,4048.26,4048.26,1890],["2006-07-17",3988.29,3988.29,3973.3,3988.29,4130],["2006-07-18",3973.3,3973.3,3973.3,3973.3,11510],["2006-07-19",3898.33,3898.33,3778.38,3778.38,15530],["2006-07-20",3778.38,3958.3,3778.38,3958.3,4620],["2006-07-21",3958.3,4048.26,3898.33,3898.33,6800],["2006-07-24",3898.33,3898.33,3763.39,3763.39,2520],["2006-07-25",3673.43,3673.43,3583.46,3583.46,5150],["2006-07-26",3448.52,3448.52,3433.53,3448.52,7890],["2006-07-27",3448.52,3598.46,3448.52,3598.46,9160],["2006-07-28",3598.46,3748.39,3598.46,3673.43,7850],["2006-07-31",3673.43,3673.43,3493.5,3493.5,750],["2006-08-01",3448.52,3448.52,3328.57,3328.57,9470],["2006-08-02",3163.64,3163.64,3163.64,3163.64,7050],["2006-08-03",3163.64,3313.58,3133.66,3313.58,33540],["2006-08-04",3448.52,3478.51,3448.52,3448.52,15000],["2006-08-07",3448.52,3448.52,3283.59,3283.59,2540],["2006-08-08",3283.59,3373.55,3283.59,3373.55,900],["2006-08-09",3313.58,3313.58,3298.59,3298.59,3690],["2006-08-10",3298.59,3358.56,3298.59,3298.59,4780],["2006-08-11",3388.55,3448.52,3388.55,3448.52,22720],["2006-08-14",3598.46,3613.45,3598.46,3613.45,22680],["2006-08-15",3613.45,3733.4,3508.5,3508.5,25680],["2006-08-16",3658.43,3673.43,3658.43,3673.43,20960],["2006-08-17",3853.35,3853.35,3853.35,3853.35,13680],["2006-08-18",4033.27,4033.27,4033.27,4033.27,57840],["2006-08-21",4123.23,4198.2,4123.23,4183.21,65640],["2006-08-22",4183.21,4183.21,3988.29,3988.29,22140],["2006-08-23",3988.29,4048.26,3988.29,4048.26,22880],["2006-08-24",4048.26,4048.26,4048.26,4048.26,17020],["2006-08-25",4003.28,4003.28,3973.3,3988.29,21280],["2006-08-28",3988.29,3988.29,3943.31,3988.29,18970],["2006-08-29",3988.29,4048.26,3988.29,4048.26,11160],["2006-08-30",4048.26,4123.23,4048.26,4078.25,20480],["2006-08-31",3973.3,3973.3,3973.3,3973.3,12770],["2006-09-01",4123.23,4138.23,4123.23,4138.23,50410],["2006-09-05",4258.17,4333.14,4258.17,4333.14,25210],["2006-09-06",4423.1,4498.07,4423.1,4423.1,40900],["2006-09-07",4423.1,4423.1,4348.14,4348.14,26840],["2006-09-08",4348.14,4348.14,4318.15,4348.14,19770],["2006-09-11",4348.14,4348.14,4273.17,4273.17,18900],["2006-09-12",4273.17,4273.17,4198.2,4198.2,17470],["2006-09-13",4198.2,4273.17,4198.2,4273.17,13930],["2006-09-14",4273.17,4273.17,4243.18,4243.18,11220],["2006-09-15",4243.18,4273.17,4243.18,4273.17,10930],["2006-09-18",4483.08,4483.08,4483.08,4483.08,41530],["2006-09-19",4692.99,4692.99,4692.99,4692.99,14900],["2006-09-20",4917.89,4917.89,4917.89,4917.89,60530],["2006-09-21",4917.89,4917.89,4722.98,4722.98,85680],["2006-09-22",4722.98,4872.91,4722.98,4872.91,40030],["2006-09-25",4992.86,5022.85,4992.86,4992.86,29050],["2006-09-26",4992.86,5007.85,4992.86,4992.86,26200],["2006-09-27",4992.86,4992.86,4977.87,4977.87,33980],["2006-09-28",4947.88,4947.88,4932.89,4947.88,20630],["2006-09-29",5097.82,5187.78,5097.82,5187.78,66910],["2006-10-02",5277.74,5322.72,5277.74,5277.74,35990],["2006-10-03",5277.74,5322.72,5277.74,5277.74,24510],["2006-10-04",5277.74,5277.74,5247.75,5247.75,19630],["2006-10-05",5247.75,5247.75,5097.82,5097.82,31020],["2006-10-06",5142.8,5247.75,5142.8,5247.75,40280],["2006-10-09",5247.75,5367.7,5217.76,5247.75,18430],["2006-10-10",5247.75,5247.75,5112.81,5127.8,25590],["2006-10-11",5172.78,5187.78,5172.78,5187.78,19320],["2006-10-12",5187.78,5232.76,5112.81,5112.81,39180],["2006-10-13",5322.72,5337.71,5322.72,5322.72,74820],["2006-10-16",5292.73,5292.73,5127.8,5247.75,26070],["2006-10-17",5247.75,5247.75,5097.82,5097.82,15730],["2006-10-18",5022.85,5022.85,4947.88,5022.85,9540],["2006-10-19",5127.8,5157.79,5127.8,5127.8,22910],["2006-10-20",5127.8,5127.8,5097.82,5097.82,18560],["2006-10-23",5097.82,5097.82,5022.85,5022.85,10720],["2006-10-24",5022.85,5022.85,5022.85,5022.85,6410],["2006-10-25",5022.85,5022.85,5022.85,5022.85,8190],["2006-10-26",5007.85,5022.85,4947.88,4947.88,5400],["2006-10-27",4947.88,4947.88,4902.9,4902.9,4460],["2006-10-30",4797.94,4797.94,4722.98,4722.98,28680],["2006-10-31",4648.01,4648.01,4558.05,4648.01,11920],["2006-11-01",4857.92,4872.91,4857.92,4872.91,24930],["2006-11-02",4872.91,4872.91,4797.94,4797.94,9720],["2006-11-03",4707.98,4707.98,4678.0,4707.98,12350],["2006-11-06",4707.98,4767.96,4707.98,4767.96,4650],["2006-11-07",4767.96,4797.94,4752.96,4767.96,13190],["2006-11-08",4767.96,4767.96,4722.98,4722.98,6350],["2006-11-09",4722.98,4797.94,4722.98,4722.98,8510],["2006-11-10",4648.01,4648.01,4588.03,4648.01,15770],["2006-11-13",4648.01,4648.01,4648.01,4648.01,20300],["2006-11-14",4648.01,4752.96,4498.07,4498.07,16880],["2006-11-15",4498.07,4573.04,4498.07,4573.04,17200],["2006-11-16",4573.04,4648.01,4573.04,4573.04,11170],["2006-11-17",4648.01,4648.01,4648.01,4648.01,20880],["2006-11-20",4648.01,4648.01,4573.04,4648.01,18910],["2006-11-21",4648.01,4648.01,4648.01,4648.01,23080],["2006-11-22",4648.01,4648.01,4573.04,4573.04,11800],["2006-11-23",4573.04,4573.04,4573.04,4573.04,17130],["2006-11-24",4648.01,4797.94,4648.01,4797.94,27360],["2006-11-27",4797.94,4797.94,4558.05,4558.05,12480],["2006-11-28",4498.07,4498.07,4348.14,4498.07,21940],["2006-11-29",4498.07,4498.07,4303.16,4303.16,20980],["2006-11-30",4303.16,4303.16,4273.17,4303.16,8100],["2006-12-01",4348.14,4483.08,4348.14,4348.14,7430],["2006-12-04",4348.14,4378.12,4348.14,4378.12,4200],["2006-12-05",4378.12,4423.1,4363.13,4363.13,11550],["2006-12-06",4363.13,4483.08,4363.13,4393.12,26030],["2006-12-07",4393.12,4423.1,4348.14,4348.14,9660],["2006-12-08",4348.14,4348.14,4348.14,4348.14,800],["2006-12-11",4348.14,4348.14,4198.2,4198.2,17400],["2006-12-12",4198.2,4408.11,4198.2,4198.2,23100],["2006-12-13",4198.2,4348.14,4198.2,4198.2,19750],["2006-12-14",4198.2,4198.2,4183.21,4183.21,19830],["2006-12-15",4183.21,4273.17,4183.21,4273.17,20640],["2006-12-18",4348.14,4423.1,4348.14,4348.14,16130],["2006-12-19",4348.14,4348.14,4348.14,4348.14,25400],["2006-12-20",4558.05,4558.05,4558.05,4558.05,23980],["2006-12-21",4782.95,4782.95,4782.95,4782.95,36380],["2006-12-22",4797.94,5007.85,4797.94,4977.87,119520],["2006-12-25",4797.94,4797.94,4737.97,4737.97,40230],["2006-12-26",4648.01,4648.01,4648.01,4648.01,28370],["2006-12-27",4648.01,4648.01,4528.06,4648.01,74710],["2006-12-28",4560.31,4560.31,4437.53,4560.31,11510],["2006-12-29",4735.71,4770.79,4735.71,4753.25,15150],["2007-01-02",4753.25,4753.25,4560.31,4560.31,19420],["2007-01-03",4560.31,4735.71,4560.31,4735.71,12250],["2007-01-04",4735.71,4911.1,4507.69,4735.71,10560],["2007-01-05",4735.71,4735.71,4735.71,4735.71,26610],["2007-01-08",4735.71,4735.71,4577.85,4735.71,41680],["2007-01-09",4700.63,4700.63,4648.01,4700.63,27850],["2007-01-10",4700.63,4735.71,4683.09,4683.09,31260],["2007-01-11",4700.63,4700.63,4700.63,4700.63,47370],["2007-01-12",4770.79,4928.64,4770.79,4928.64,39490],["2007-01-15",5174.2,5174.2,5174.2,5174.2,34090],["2007-01-16",5419.75,5419.75,5419.75,5419.75,39460],["2007-01-17",5419.75,5682.85,5156.66,5156.66,58790],["2007-01-18",4946.18,4946.18,4911.1,4946.18,24440],["2007-01-19",4946.18,5156.66,4823.4,5156.66,22060],["2007-01-22",5086.5,5086.5,5086.5,5086.5,30320],["2007-01-23",5086.5,5086.5,5086.5,5086.5,22590],["2007-01-24",5086.5,5332.05,5086.5,5086.5,35850],["2007-01-25",5086.5,5086.5,4998.8,4998.8,37060],["2007-01-26",4911.1,4911.1,4876.02,4911.1,14200],["2007-01-29",4911.1,4911.1,4911.1,4911.1,24370],["2007-01-30",4911.1,4911.1,4823.4,4911.1,20560],["2007-01-31",5086.5,5156.66,5086.5,5156.66,6950],["2007-02-01",5156.66,5402.21,5156.66,5402.21,22460],["2007-02-02",5279.44,5279.44,5279.44,5279.44,4610],["2007-02-05",5279.44,5279.44,5261.9,5261.9,20910],["2007-02-06",5261.9,5261.9,5226.82,5261.9,35700],["2007-02-07",5261.9,5261.9,5121.58,5244.36,27150],["2007-02-08",5244.36,5261.9,5174.2,5174.2,21370],["2007-02-09",5086.5,5086.5,4928.64,5086.5,14200],["2007-02-12",5086.5,5086.5,4911.1,5086.5,15420],["2007-02-13",5086.5,5174.2,5086.5,5104.04,12870],["2007-02-14",5086.5,5086.5,4998.8,5086.5,24340],["2007-02-15",5261.9,5332.05,5261.9,5261.9,25500],["2007-02-26",5524.99,5524.99,5524.99,5524.99,34580],["2007-02-27",5788.09,5788.09,5788.09,5788.09,31060],["2007-02-28",6068.72,6068.72,6068.72,6068.72,68390],["2007-03-01",6068.72,6314.27,6068.72,6314.27,67920],["2007-03-02",6629.99,6629.99,6629.99,6629.99,65110],["2007-03-05",6945.7,6945.7,6945.7,6945.7,27020],["2007-03-06",7278.96,7278.96,7278.96,7278.96,12460],["2007-03-07",7629.75,7629.75,7629.75,7629.75,10490],["2007-03-08",7998.08,7998.08,7998.08,7998.08,5860],["2007-03-09",8383.95,8383.95,8383.95,8383.95,14050],["2007-03-12",8769.83,8769.83,8769.83,8769.83,82690],["2007-03-13",8769.83,9208.32,8769.83,8769.83,95830],["2007-03-14",8506.73,8506.73,8348.87,8348.87,47980],["2007-03-15",7945.46,7945.46,7945.46,7945.46,16940],["2007-03-16",7559.59,7559.59,7559.59,7559.59,51870],["2007-03-19",7559.59,7892.84,7559.59,7892.84,71490],["2007-03-20",7892.84,8243.64,7892.84,7892.84,73230],["2007-03-21",7506.97,7506.97,7506.97,7506.97,47040],["2007-03-22",7434.44,7434.44,7434.44,7434.44,33290],["2007-03-23",7162.45,7162.45,7071.78,7162.45,25170],["2007-03-26",6817.93,6817.93,6817.93,6817.93,15900],["2007-03-27",6527.8,6527.8,6491.54,6491.54,5440],["2007-03-28",6201.41,6201.41,6183.28,6183.28,6230],["2007-03-29",6183.28,6491.54,5875.02,6491.54,16700],["2007-03-30",6709.13,6799.79,6709.13,6799.79,9850],["2007-04-02",7071.78,7126.18,7071.78,7071.78,52430],["2007-04-03",6727.26,6799.79,6727.26,6727.26,7920],["2007-04-04",6709.13,6709.13,6419.0,6709.13,13360],["2007-04-05",6709.13,6872.32,6382.74,6709.13,14870],["2007-04-06",6618.46,6618.46,6400.87,6618.46,14600],["2007-04-09",6491.54,6618.46,6346.47,6491.54,8310],["2007-04-10",6491.54,6491.54,6491.54,6491.54,10020],["2007-04-11",6328.34,6328.34,6183.28,6328.34,9920],["2007-04-12",6056.35,6328.34,6056.35,6056.35,5210],["2007-04-13",5766.22,5893.15,5766.22,5766.22,4150],["2007-04-16",5494.23,5621.16,5494.23,5494.23,9630],["2007-04-17",5222.24,5258.51,5222.24,5222.24,9290],["2007-04-18",5222.24,5476.1,5167.84,5476.1,8780],["2007-04-19",5748.09,5748.09,5748.09,5748.09,14130],["2007-04-20",5893.15,6020.08,5893.15,5893.15,17210],["2007-04-23",5603.03,5621.16,5603.03,5603.03,3950],["2007-04-24",5530.5,5530.5,5439.83,5530.5,6200],["2007-04-25",5711.83,5802.49,5711.83,5802.49,5980],["2007-05-02",5802.49,5802.49,5802.49,5802.49,3000],["2007-05-03",5711.83,5802.49,5711.83,5711.83,5950],["2007-05-04",5621.16,5621.16,5530.5,5621.16,8280],["2007-05-07",5621.16,5621.16,5439.83,5621.16,7330],["2007-05-08",5621.16,5802.49,5621.16,5711.83,15890],["2007-05-09",5802.49,5983.82,5802.49,5802.49,16080],["2007-05-10",5621.16,5711.83,5621.16,5621.16,7040],["2007-05-11",5530.5,5530.5,5476.1,5530.5,15180],["2007-05-14",5530.5,5621.16,5530.5,5530.5,15450],["2007-05-15",5476.1,5476.1,5349.17,5476.1,9210],["2007-05-16",5349.17,5439.83,5349.17,5349.17,19480],["2007-05-17",5312.9,5331.04,5312.9,5312.9,18290],["2007-05-18",5312.9,5349.17,5312.9,5349.17,11570],["2007-05-21",5349.17,5349.17,5258.51,5349.17,21850],["2007-05-22",5349.17,5439.83,5349.17,5349.17,27490],["2007-05-23",5603.03,5603.03,5603.03,5603.03,18660],["2007-05-24",5439.83,5603.03,5439.83,5439.83,16340],["2007-05-25",5367.3,5439.83,5367.3,5367.3,7950],["2007-05-28",5367.3,5367.3,5349.17,5367.3,14660],["2007-05-29",5312.9,5439.83,5312.9,5312.9,15780],["2007-05-30",5258.51,5331.04,5258.51,5258.51,21300],["2007-05-31",5385.44,5421.7,5385.44,5385.44,24150],["2007-06-01",5385.44,5385.44,5349.17,5349.17,8640],["2007-06-04",5349.17,5439.83,5258.51,5258.51,11780],["2007-06-05",5167.84,5167.84,5167.84,5167.84,14880],["2007-06-06",5167.84,5167.84,5077.18,5077.18,15630],["2007-06-07",5331.04,5331.04,5331.04,5331.04,26800],["2007-06-08",5584.9,5584.9,5584.9,5584.9,63660],["2007-06-11",5621.16,5856.89,5621.16,5621.16,72050],["2007-06-12",5621.16,5621.16,5530.5,5530.5,29580],["2007-06-13",5530.5,5530.5,5439.83,5439.83,18120],["2007-06-14",5439.83,5439.83,5258.51,5258.51,21960],["2007-06-15",5349.17,5512.37,5349.17,5512.37,26940],["2007-06-18",5530.5,5621.16,5530.5,5530.5,47300],["2007-06-19",5530.5,5657.43,5439.83,5439.83,30840],["2007-06-20",5603.03,5621.16,5603.03,5621.16,60310],["2007-06-21",5621.16,5711.83,5621.16,5621.16,46880],["2007-06-22",5621.16,5621.16,5621.16,5621.16,36900],["2007-06-25",5621.16,5621.16,5439.83,5439.83,20970],["2007-06-26",5530.5,5621.16,5530.5,5621.16,34810],["2007-06-27",5711.83,5711.83,5711.83,5711.83,84920],["2007-06-28",5711.83,5711.83,5621.16,5621.16,38600],["2007-06-29",5530.5,5530.5,5530.5,5530.5,15920],["2007-07-02",5530.5,5530.5,5367.3,5367.3,12320],["2007-07-03",5258.51,5258.51,5113.44,5258.51,35100],["2007-07-04",5258.51,5367.3,5258.51,5367.3,14310],["2007-07-05",5349.17,5349.17,5258.51,5258.51,20200],["2007-07-06",5185.98,5185.98,5167.84,5167.84,21040],["2007-07-09",5185.98,5222.24,5185.98,5222.24,11060],["2007-07-10",5222.24,5258.51,5222.24,5258.51,13150],["2007-07-11",5294.77,5367.3,5294.77,5294.77,9770],["2007-07-12",5294.77,5294.77,5131.58,5131.58,10250],["2007-07-13",5222.24,5258.51,5222.24,5258.51,9600],["2007-07-16",5258.51,5276.64,5258.51,5258.51,15820],["2007-07-17",5258.51,5312.9,5258.51,5312.9,20040],["2007-07-18",5403.57,5439.83,5403.57,5403.57,46700],["2007-07-19",5657.43,5657.43,5657.43,5657.43,68690],["2007-07-20",5929.42,5929.42,5929.42,5929.42,66100],["2007-07-23",5929.42,6147.01,5639.29,5639.29,81080],["2007-07-24",5621.16,5621.16,5439.83,5439.83,15970],["2007-07-25",5349.17,5349.17,5312.9,5312.9,15430],["2007-07-26",5312.9,5312.9,5276.64,5276.64,24690],["2007-07-27",5258.51,5258.51,5204.11,5204.11,22620],["2007-07-30",5185.98,5185.98,5167.84,5167.84,13660],["2007-07-31",5149.71,5149.71,5077.18,5077.18,17900],["2007-08-01",5077.18,5331.04,5077.18,5331.04,17410],["2007-08-02",5258.51,5258.51,5204.11,5222.24,9940],["2007-08-03",5240.37,5240.37,5077.18,5113.44,7330],["2007-08-06",5113.44,5113.44,5077.18,5077.18,12040],["2007-08-07",4895.85,5040.91,4895.85,5040.91,15190],["2007-08-08",5040.91,5077.18,5022.78,5022.78,15780],["2007-08-09",5022.78,5077.18,5022.78,5077.18,12840],["2007-08-10",5077.18,5095.31,5022.78,5022.78,15080],["2007-08-13",4986.51,4986.51,4805.19,4895.85,10410],["2007-08-14",4895.85,4986.51,4895.85,4932.12,14500],["2007-08-15",4895.85,4913.98,4859.59,4913.98,12150],["2007-08-16",4895.85,4895.85,4805.19,4895.85,9790],["2007-08-17",4750.79,4787.05,4750.79,4750.79,14640],["2007-08-20",4750.79,4859.59,4750.79,4823.32,9320],["2007-08-21",4859.59,4895.85,4859.59,4859.59,10370],["2007-08-22",4877.72,4877.72,4750.79,4750.79,12400],["2007-08-23",4750.79,4805.19,4750.79,4805.19,7060],["2007-08-24",4877.72,4895.85,4877.72,4877.72,12390],["2007-08-27",4877.72,4877.72,4805.19,4805.19,7930],["2007-08-28",4877.72,4877.72,4805.19,4805.19,6210],["2007-08-29",4805.19,4805.19,4768.92,4768.92,8100],["2007-08-30",4787.05,4823.32,4787.05,4805.19,4600],["2007-08-31",4805.19,4841.45,4805.19,4841.45,10400],["2007-09-04",4895.85,4986.51,4895.85,4986.51,24880],["2007-09-05",5077.18,5077.18,4986.51,4986.51,8670],["2007-09-06",4841.45,4859.59,4841.45,4859.59,4500],["2007-09-07",4895.85,4986.51,4877.72,4968.38,14700],["2007-09-10",4986.51,5167.84,4968.38,5077.18,35380],["2007-09-11",5331.04,5331.04,5258.51,5331.04,102170],["2007-09-12",5258.51,5258.51,5167.84,5167.84,27960],["2007-09-13",5077.18,5113.44,5040.91,5040.91,15110],["2007-09-14",5077.18,5167.84,5077.18,5113.44,16260],["2007-09-17",5077.18,5113.44,5077.18,5113.44,17290],["2007-09-18",5095.31,5113.44,5077.18,5077.18,12110],["2007-09-19",5077.18,5095.31,5059.05,5095.31,15400],["2007-09-20",5240.37,5240.37,5095.31,5222.24,15530],["2007-09-21",5222.24,5258.51,5040.91,5077.18,19350],["2007-09-24",5077.18,5240.37,5059.05,5113.44,21970],["2007-09-25",5331.04,5331.04,5240.37,5258.51,27150],["2007-09-26",5403.57,5403.57,5258.51,5294.77,44780],["2007-09-27",5294.77,5312.9,5258.51,5258.51,47090],["2007-09-28",5439.83,5512.37,5439.83,5512.37,88300],["2007-10-01",5784.36,5784.36,5784.36,5784.36,24840],["2007-10-02",6056.35,6056.35,5784.36,5893.15,136410],["2007-10-03",5893.15,5893.15,5621.16,5802.49,64130],["2007-10-04",5802.49,5983.82,5711.83,5983.82,71030],["2007-10-05",5766.22,5893.15,5766.22,5802.49,49050],["2007-10-08",5802.49,5893.15,5711.83,5802.49,39700],["2007-10-09",5802.49,5875.02,5766.22,5766.22,41070],["2007-10-10",5530.5,5766.22,5494.23,5621.16,60690],["2007-10-11",5711.83,5893.15,5621.16,5893.15,76920],["2007-10-12",5965.68,6056.35,5911.29,5983.82,117910],["2007-10-15",6165.15,6165.15,5983.82,6147.01,114480],["2007-10-16",6437.14,6437.14,6201.41,6437.14,181480],["2007-10-17",6745.39,6745.39,6745.39,6745.39,188670],["2007-10-18",6419.0,6527.8,6419.0,6419.0,132100],["2007-10-19",6165.15,6346.47,6110.75,6310.21,71210],["2007-10-22",6346.47,6382.74,6201.41,6255.81,40680],["2007-10-23",6128.88,6165.15,5983.82,6165.15,35810],["2007-10-24",6056.35,6255.81,6056.35,6201.41,30310],["2007-10-25",6346.47,6346.47,6201.41,6255.81,54410],["2007-10-26",6074.48,6292.07,6074.48,6165.15,31200],["2007-10-29",6128.88,6165.15,5983.82,5983.82,41930],["2007-10-30",5838.76,5983.82,5838.76,5856.89,46570],["2007-10-31",5856.89,5856.89,5784.36,5784.36,46220],["2007-11-01",5875.02,5875.02,5802.49,5802.49,64170],["2007-11-02",5711.83,5802.49,5711.83,5729.96,30610],["2007-11-05",5512.37,5802.49,5512.37,5802.49,34370],["2007-11-06",5802.49,5802.49,5621.16,5621.16,22570],["2007-11-07",5621.16,5711.83,5548.63,5621.16,18050],["2007-11-08",5621.16,5675.56,5530.5,5621.16,23190],["2007-11-09",5621.16,5621.16,5530.5,5603.03,18600],["2007-11-12",5802.49,5802.49,5693.69,5711.83,37080],["2007-11-13",5621.16,5711.83,5439.83,5439.83,26920],["2007-11-14",5530.5,5711.83,5530.5,5711.83,32010],["2007-11-15",5711.83,5711.83,5530.5,5530.5,22880],["2007-11-16",5349.17,5457.97,5349.17,5439.83,14750],["2007-11-19",5584.9,5584.9,5439.83,5439.83,7680],["2007-11-20",5439.83,5439.83,5349.17,5349.17,15250],["2007-11-21",5258.51,5258.51,5222.24,5258.51,15520],["2007-11-22",5403.57,5421.7,5367.3,5367.3,5080],["2007-11-23",5367.3,5367.3,5367.3,5367.3,4530],["2007-11-26",5367.3,5457.97,5367.3,5457.97,18760],["2007-11-27",5657.43,5657.43,5439.83,5439.83,20280],["2007-11-28",5439.83,5530.5,5439.83,5439.83,4760],["2007-11-29",5439.83,5530.5,5439.83,5457.97,14410],["2007-11-30",5457.97,5530.5,5439.83,5476.1,8760],["2007-12-03",5476.1,5530.5,5439.83,5439.83,36160],["2007-12-04",5603.03,5657.43,5548.63,5621.16,33060],["2007-12-05",5621.16,5621.16,5457.97,5584.9,7720],["2007-12-06",5584.9,5603.03,5476.1,5476.1,14030],["2007-12-07",5457.97,5476.1,5349.17,5439.83,18160],["2007-12-10",5349.17,5439.83,5349.17,5349.17,10330],["2007-12-11",5367.3,5367.3,5258.51,5258.51,10380],["2007-12-12",5185.98,5403.57,5185.98,5403.57,7150],["2007-12-13",5385.44,5385.44,5258.51,5258.51,10630],["2007-12-14",5312.9,5312.9,5131.58,5131.58,13860],["2007-12-17",5131.58,5131.58,5059.05,5077.18,7000],["2007-12-18",4986.51,4986.51,4913.98,4986.51,21060],["2007-12-19",5077.18,5222.24,5077.18,5222.24,16270],["2007-12-20",5439.83,5439.83,5167.84,5167.84,22430],["2007-12-21",5240.37,5240.37,5167.84,5167.84,9340],["2007-12-24",5258.51,5258.51,5167.84,5167.84,7280],["2007-12-25",5167.84,5167.84,5113.44,5167.84,5550],["2007-12-26",5167.84,5258.51,5131.58,5258.51,17150],["2007-12-27",5349.17,5349.17,5149.71,5258.51,8720],["2007-12-28",5258.51,5312.9,5167.84,5258.51,5160],["2008-01-02",5167.84,5258.51,5167.84,5185.98,8670],["2008-01-03",5149.71,5167.84,5113.44,5131.58,16580],["2008-01-04",5131.58,5167.84,5131.58,5149.71,7070],["2008-01-07",5185.98,5185.98,5113.44,5185.98,42130],["2008-01-08",5185.98,5258.51,5185.98,5204.11,19250],["2008-01-09",5276.64,5276.64,5167.84,5185.98,21580],["2008-01-10",4968.38,5167.84,4968.38,5004.65,46760],["2008-01-11",5022.78,5222.24,5022.78,5167.84,30720],["2008-01-14",5022.78,5167.84,5022.78,5077.18,22800],["2008-01-15",5077.18,5167.84,4895.85,5167.84,44950],["2008-01-16",5276.64,5403.57,5258.51,5403.57,23830],["2008-01-17",5367.3,5367.3,5258.51,5276.64,27790],["2008-01-18",5149.71,5276.64,5149.71,5276.64,6970],["2008-01-21",5258.51,5349.17,5240.37,5349.17,23890],["2008-01-22",5258.51,5331.04,5222.24,5258.51,37210],["2008-01-23",5258.51,5258.51,5077.18,5095.31,11970],["2008-01-24",5258.51,5258.51,5167.84,5185.98,34340],["2008-01-25",5185.98,5294.77,5185.98,5258.51,16860],["2008-01-28",5258.51,5349.17,5258.51,5258.51,27750],["2008-01-29",5258.51,5512.37,5258.51,5512.37,35370],["2008-01-30",5512.37,5784.36,5512.37,5711.83,52050],["2008-01-31",5711.83,5820.62,5711.83,5802.49,68250],["2008-02-01",5929.42,5983.82,5729.96,5983.82,35270],["2008-02-12",5983.82,5983.82,5802.49,5802.49,48020],["2008-02-13",5802.49,5802.49,5711.83,5766.22,24210],["2008-02-14",5639.29,5947.55,5639.29,5947.55,20750],["2008-02-15",5729.96,5802.49,5711.83,5729.96,14050],["2008-02-18",5476.1,5621.16,5476.1,5621.16,16040],["2008-02-19",5367.3,5584.9,5367.3,5584.9,6640],["2008-02-20",5439.83,5711.83,5439.83,5439.83,32940],["2008-02-21",5167.84,5167.84,5167.84,5167.84,46970],["2008-02-22",4913.98,4950.25,4913.98,4950.25,34410],["2008-02-25",4950.25,5185.98,4950.25,5185.98,13280],["2008-02-26",5331.04,5331.04,5004.65,5185.98,9070],["2008-02-27",5185.98,5258.51,5077.18,5258.51,16310],["2008-02-28",5439.83,5439.83,5167.84,5222.24,16580],["2008-02-29",5113.44,5204.11,5113.44,5185.98,28590],["2008-03-03",5149.71,5149.71,4932.12,4932.12,15270],["2008-03-04",4714.52,4714.52,4696.39,4714.52,44200],["2008-03-05",4496.93,4732.66,4496.93,4533.2,31350],["2008-03-06",4533.2,4750.79,4533.2,4750.79,1520],["2008-03-07",4986.51,4986.51,4986.51,4986.51,1100],["2008-03-10",5222.24,5222.24,5077.18,5222.24,20750],["2008-03-11",5004.65,5367.3,5004.65,5222.24,32410],["2008-03-12",5108.71,5468.22,5108.71,5449.29,30040],["2008-03-13",5354.69,5676.35,5354.69,5581.74,34540],["2008-03-14",5487.14,5581.74,5316.85,5487.14,20900],["2008-03-17",5316.85,5392.53,5297.93,5297.93,23280],["2008-03-18",5108.71,5146.56,5051.95,5146.56,11030],["2008-03-19",5146.56,5392.53,4919.5,5297.93,13390],["2008-03-20",5335.77,5487.14,5222.24,5279.0,48220],["2008-03-21",5222.24,5316.85,5222.24,5222.24,15020],["2008-03-24",5279.0,5297.93,5108.71,5146.56,30760],["2008-03-25",4900.58,5014.11,4900.58,4976.27,58380],["2008-03-26",4919.5,5222.24,4919.5,5222.24,19120],["2008-03-27",5222.24,5260.08,5222.24,5260.08,5170],["2008-03-28",5297.93,5297.93,5297.93,5297.93,3610],["2008-03-31",5335.77,5335.77,5335.77,5335.77,1500],["2008-04-01",5373.61,5373.61,5373.61,5373.61,350],["2008-04-02",5411.45,5411.45,5411.45,5411.45,1250],["2008-04-03",5449.29,5449.29,5449.29,5449.29,3630],["2008-04-04",5487.14,5487.14,5487.14,5487.14,400],["2008-04-07",5581.74,5581.74,5581.74,5581.74,500],["2008-04-08",5676.35,5676.35,5676.35,5676.35,37140],["2008-04-09",5676.35,5676.35,5562.82,5676.35,24420],["2008-04-10",5676.35,5676.35,5562.82,5562.82,35500],["2008-04-11",5506.06,5581.74,5506.06,5543.9,27370],["2008-04-16",5487.14,5638.51,5487.14,5638.51,17490],["2008-04-17",5676.35,5733.11,5638.51,5676.35,26560],["2008-04-18",5789.88,5789.88,5733.11,5770.95,15740],["2008-04-21",5770.95,5865.56,5676.35,5695.27,14100],["2008-04-22",5695.27,5770.95,5695.27,5695.27,9330],["2008-04-23",5581.74,5581.74,5581.74,5581.74,3580],["2008-04-24",5487.14,5676.35,5487.14,5638.51,9980],["2008-04-25",5695.27,5733.11,5676.35,5676.35,9600],["2008-04-28",5789.88,5789.88,5676.35,5789.88,15790],["2008-04-29",5865.56,5903.4,5846.64,5903.4,22330],["2008-05-05",5827.72,5960.17,5827.72,5903.4,11120],["2008-05-06",5903.4,5903.4,5846.64,5846.64,10240],["2008-05-07",5733.11,5733.11,5733.11,5733.11,29510],["2008-05-08",5619.59,5619.59,5619.59,5619.59,15750],["2008-05-09",5619.59,5619.59,5524.98,5524.98,5010],["2008-05-12",5430.37,5487.14,5430.37,5430.37,11580],["2008-05-13",5335.77,5335.77,5335.77,5335.77,13110],["2008-05-14",5241.16,5430.37,5241.16,5430.37,2080],["2008-05-15",5487.14,5524.98,5430.37,5524.98,7170],["2008-05-16",5619.59,5619.59,5619.59,5619.59,4270],["2008-05-19",5562.82,5714.19,5524.98,5714.19,12910],["2008-05-20",5714.19,5714.19,5676.35,5676.35,3400],["2008-05-21",5562.82,5600.66,5562.82,5562.82,13900],["2008-05-22",5468.22,5468.22,5468.22,5468.22,9430],["2008-05-23",5373.61,5373.61,5373.61,5373.61,200],["2008-05-26",5279.0,5279.0,5279.0,5279.0,40],["2008-05-30",5184.4,5184.4,5184.4,5184.4,1720],["2008-06-02",5089.79,5089.79,5089.79,5089.79,20],["2008-06-03",4995.19,4995.19,4995.19,4995.19,200],["2008-06-04",4900.58,4900.58,4900.58,4900.58,70],["2008-06-05",4805.98,4805.98,4805.98,4805.98,2030],["2008-06-06",4711.37,4711.37,4711.37,4711.37,10],["2008-06-09",4635.68,4635.68,4635.68,4635.68,110],["2008-06-10",4560.0,4560.0,4560.0,4560.0,2000],["2008-06-11",4484.32,4635.68,4484.32,4635.68,5870],["2008-06-12",4560.0,4560.0,4560.0,4560.0,7940],["2008-06-13",4541.08,4635.68,4541.08,4635.68,5260],["2008-06-16",4711.37,4711.37,4711.37,4711.37,300],["2008-06-17",4787.05,4787.05,4787.05,4787.05,1100],["2008-06-18",4881.66,4881.66,4692.45,4692.45,1410],["2008-06-19",4560.0,4560.0,4560.0,4560.0,6230],["2008-06-20",4560.0,4560.0,4560.0,4560.0,2310],["2008-06-23",4560.0,4692.45,4560.0,4578.92,1960],["2008-06-24",4711.37,4711.37,4446.47,4711.37,6000],["2008-06-25",4578.92,4843.82,4578.92,4843.82,4310],["2008-06-26",4843.82,4976.27,4711.37,4976.27,710],["2008-06-27",5108.71,5108.71,4843.82,4843.82,1500],["2008-06-30",4711.37,4976.27,4711.37,4976.27,6710],["2008-07-01",4862.74,5108.71,4843.82,5108.71,5500],["2008-07-02",5260.08,5260.08,5014.11,5260.08,2240],["2008-07-03",5108.71,5411.45,5108.71,5335.77,10830],["2008-07-04",5487.14,5487.14,5335.77,5487.14,11610],["2008-07-07",5581.74,5581.74,5335.77,5335.77,3210],["2008-07-08",5184.4,5297.93,5184.4,5297.93,2000],["2008-07-09",5165.48,5297.93,5146.56,5146.56,2580],["2008-07-10",4995.19,5260.08,4995.19,5260.08,2820],["2008-07-11",5108.71,5297.93,5108.71,5297.93,2890],["2008-07-14",5203.32,5373.61,5203.32,5373.61,7350],["2008-07-15",5449.29,5449.29,5297.93,5430.37,8250],["2008-07-16",5279.0,5487.14,5279.0,5487.14,4930],["2008-07-17",5335.77,5335.77,5335.77,5335.77,10770],["2008-07-18",5184.4,5184.4,5184.4,5184.4,2000],["2008-07-21",5033.03,5033.03,5033.03,5033.03,3100],["2008-07-22",5033.03,5033.03,5033.03,5033.03,0],["2008-07-23",4900.58,4900.58,4900.58,4900.58,2650],["2008-07-24",4768.13,4768.13,4768.13,4768.13,2190],["2008-07-25",4900.58,4900.58,4635.68,4881.66,3610],["2008-07-28",5014.11,5014.11,4749.21,4749.21,1210],["2008-07-29",4881.66,4881.66,4881.66,4881.66,1050],["2008-07-30",4881.66,4881.66,4768.13,4881.66,8120],["2008-07-31",4749.21,4976.27,4749.21,4976.27,4510],["2008-08-01",4843.82,5108.71,4843.82,5108.71,2410],["2008-08-04",4957.34,5108.71,4957.34,5108.71,3000],["2008-08-05",4976.27,4976.27,4957.34,4957.34,2210],["2008-08-06",4824.9,4919.5,4824.9,4824.9,1280],["2008-08-07",4957.34,4957.34,4730.29,4843.82,5550],["2008-08-08",4730.29,4730.29,4711.37,4711.37,4440],["2008-08-11",4711.37,4824.9,4711.37,4824.9,17390],["2008-08-12",4957.34,4957.34,4862.74,4862.74,1350],["2008-08-13",4862.74,4862.74,4730.29,4843.82,17740],["2008-08-14",4824.9,4976.27,4711.37,4976.27,26470],["2008-08-15",5108.71,5108.71,5108.71,5108.71,16520],["2008-08-18",5297.93,5297.93,5279.0,5297.93,270],["2008-08-19",5033.03,5279.0,5033.03,5279.0,6380],["2008-08-20",5279.0,5279.0,5033.03,5033.03,19120],["2008-08-21",4787.05,5070.87,4787.05,5070.87,4100],["2008-08-22",5070.87,5070.87,4938.42,4938.42,1590],["2008-08-25",4938.42,4957.34,4938.42,4938.42,7280],["2008-08-26",5184.4,5184.4,5070.87,5070.87,30930],["2008-08-27",4919.5,5184.4,4919.5,5146.56,4370],["2008-08-28",4900.58,4900.58,4900.58,4900.58,7890],["2008-08-29",4730.29,4919.5,4673.53,4919.5,2190],["2008-09-03",5108.71,5127.64,4919.5,4919.5,8450],["2008-09-04",4673.53,5070.87,4673.53,5070.87,6140],["2008-09-05",5014.11,5070.87,4919.5,4919.5,4860],["2008-09-08",4824.9,4900.58,4824.9,4843.82,4710],["2008-09-09",5014.11,5014.11,4843.82,4843.82,2350],["2008-09-10",4730.29,4730.29,4635.68,4730.29,5100],["2008-09-11",4541.08,4730.29,4503.24,4730.29,10400],["2008-09-12",4503.24,4919.5,4503.24,4919.5,14780],["2008-09-15",4673.53,4881.66,4673.53,4673.53,3500],["2008-09-16",4541.08,4541.08,4446.47,4541.08,3560],["2008-09-17",4351.87,4351.87,4314.03,4314.03,2180],["2008-09-18",4105.89,4105.89,4105.89,4105.89,2950],["2008-09-19",4105.89,4295.1,4105.89,4295.1,900],["2008-09-22",4503.24,4503.24,4503.24,4503.24,2970],["2008-09-23",4295.1,4503.24,4295.1,4503.24,1550],["2008-09-24",4295.1,4314.03,4295.1,4295.1,2060],["2008-09-25",4484.32,4484.32,4484.32,4484.32,220],["2008-09-26",4635.68,4635.68,4276.18,4616.76,2340],["2008-09-29",4616.76,4616.76,4616.76,4616.76,210],["2008-09-30",4389.71,4389.71,4389.71,4389.71,10],["2008-10-01",4181.58,4200.5,4181.58,4181.58,4340],["2008-10-02",4086.97,4086.97,4068.05,4068.05,3830],["2008-10-03",3878.84,4011.29,3878.84,4011.29,8040],["2008-10-06",3973.44,3973.44,3822.07,3822.07,1580],["2008-10-07",3632.86,3689.63,3632.86,3689.63,1710],["2008-10-08",3859.92,3859.92,3538.26,3689.63,560],["2008-10-09",3557.18,3822.07,3538.26,3822.07,2100],["2008-10-10",3822.07,3822.07,3632.86,3632.86,20],["2008-10-13",3632.86,3632.86,3462.57,3462.57,690],["2008-10-14",3632.86,3632.86,3632.86,3632.86,100],["2008-10-15",3803.15,3803.15,3689.63,3784.23,4110],["2008-10-16",3784.23,3784.23,3784.23,3784.23,0],["2008-10-17",3784.23,3784.23,3595.02,3595.02,150],["2008-10-20",3424.73,3424.73,3424.73,3424.73,1120],["2008-10-21",3273.36,3595.02,3254.44,3595.02,6020],["2008-10-22",3689.63,3689.63,3689.63,3689.63,20],["2008-10-23",3519.34,3670.71,3519.34,3670.71,40],["2008-10-24",3670.71,3670.71,3670.71,3670.71,0],["2008-10-27",3500.42,3500.42,3500.42,3500.42,3050],["2008-10-28",3330.12,3481.49,3330.12,3481.49,1220],["2008-10-29",3595.02,3651.78,3481.49,3651.78,2030],["2008-10-30",3727.47,3727.47,3595.02,3651.78,630],["2008-10-31",3613.94,3765.31,3613.94,3765.31,1330],["2008-11-03",3595.02,3765.31,3595.02,3765.31,1430],["2008-11-04",3595.02,3595.02,3595.02,3595.02,1000],["2008-11-05",3595.02,3765.31,3595.02,3765.31,1500],["2008-11-06",3765.31,3765.31,3765.31,3765.31,0],["2008-11-07",3765.31,3765.31,3765.31,3765.31,200],["2008-11-10",3595.02,3765.31,3595.02,3765.31,200],["2008-11-11",3595.02,3595.02,3595.02,3595.02,10],["2008-11-12",3708.55,3708.55,3424.73,3424.73,20],["2008-11-13",3538.26,3538.26,3424.73,3424.73,3140],["2008-11-14",3557.18,3576.1,3330.12,3557.18,3460],["2008-11-17",3386.89,3632.86,3386.89,3632.86,1010],["2008-11-18",3462.57,3462.57,3462.57,3462.57,10],["2008-11-19",3311.2,3311.2,3292.28,3292.28,1170],["2008-11-20",3292.28,3292.28,3216.6,3216.6,110],["2008-11-21",3216.6,3367.97,3216.6,3367.97,4990],["2008-11-24",3519.34,3519.34,3367.97,3462.57,2800],["2008-11-25",3462.57,3500.42,3462.57,3500.42,2750],["2008-11-26",3367.97,3500.42,3349.05,3500.42,940],["2008-11-27",3576.1,3576.1,3576.1,3576.1,10],["2008-11-28",3500.42,3595.02,3500.42,3595.02,600],["2008-12-01",3424.73,3670.71,3424.73,3595.02,1060],["2008-12-02",3424.73,3424.73,3424.73,3424.73,110],["2008-12-03",3595.02,3595.02,3557.18,3557.18,400],["2008-12-04",3595.02,3595.02,3595.02,3595.02,130],["2008-12-05",3424.73,3557.18,3424.73,3557.18,1950],["2008-12-08",3405.81,3405.81,3405.81,3405.81,500],["2008-12-09",3311.2,3311.2,3311.2,3311.2,1000],["2008-12-10",3292.28,3292.28,3159.83,3292.28,840],["2008-12-11",3292.28,3424.73,3292.28,3424.73,3350],["2008-12-12",3424.73,3500.42,3311.2,3311.2,1300],["2008-12-15",3154.46,3467.95,3154.46,3467.95,2100],["2008-12-16",3311.2,3428.76,3311.2,3428.76,150],["2008-12-17",3389.58,3546.32,3389.58,3546.32,600],["2008-12-18",3624.69,3624.69,3624.69,3624.69,500],["2008-12-19",3624.69,3624.69,3624.69,3624.69,410],["2008-12-22",3448.35,3722.65,3448.35,3722.65,830],["2008-12-23",3722.65,3722.65,3722.65,3722.65,0],["2008-12-24",3546.32,3722.65,3546.32,3722.65,660],["2008-12-25",3722.65,3722.65,3722.65,3722.65,700],["2008-12-26",3546.32,3546.32,3546.32,3546.32,650],["2008-12-29",3703.06,3722.65,3428.76,3428.76,250],["2008-12-30",3291.61,3585.5,3291.61,3585.5,3370],["2008-12-31",3742.25,3742.25,3585.5,3722.65,2360],["2009-01-02",3898.99,3898.99,3546.32,3820.62,1810],["2009-01-05",3820.62,3820.62,3820.62,3820.62,0],["2009-01-06",3898.99,3898.99,3898.99,3898.99,10],["2009-01-07",3898.99,3898.99,3898.99,3898.99,0],["2009-01-08",3722.65,3722.65,3722.65,3722.65,50],["2009-01-09",3820.62,3820.62,3820.62,3820.62,100],["2009-01-12",3644.28,3644.28,3644.28,3644.28,30],["2009-01-13",3467.95,3722.65,3467.95,3722.65,130],["2009-01-14",3546.32,3546.32,3546.32,3546.32,3100],["2009-01-15",3369.98,3644.28,3369.98,3644.28,2720],["2009-01-16",3467.95,3722.65,3467.95,3722.65,320],["2009-01-19",3546.32,3546.32,3546.32,3546.32,10],["2009-01-20",3369.98,3369.98,3369.98,3369.98,120],["2009-01-21",3369.98,3369.98,3369.98,3369.98,0],["2009-01-22",3213.24,3487.54,3213.24,3487.54,820],["2009-01-23",3330.8,3330.8,3330.8,3330.8,400],["2009-02-02",3330.8,3330.8,3330.8,3330.8,600],["2009-02-03",3330.8,3330.8,3330.8,3330.8,20],["2009-02-04",3428.76,3428.76,3428.76,3428.76,20],["2009-02-05",3350.39,3350.39,3350.39,3350.39,2750],["2009-02-06",3350.39,3350.39,3350.39,3350.39,2270],["2009-02-09",3232.83,3232.83,3193.65,3193.65,210],["2009-02-10",3213.24,3213.24,3193.65,3193.65,2510],["2009-02-11",3193.65,3193.65,3193.65,3193.65,830],["2009-02-12",3193.65,3330.8,3193.65,3330.8,120],["2009-02-13",3193.65,3193.65,3193.65,3193.65,410],["2009-02-16",3311.2,3311.2,3311.2,3311.2,10],["2009-02-17",3193.65,3311.2,3193.65,3311.2,1080],["2009-02-18",3174.05,3232.83,3154.46,3232.83,4400],["2009-02-19",3134.87,3134.87,3076.09,3076.09,7250],["2009-02-20",3036.9,3036.9,3036.9,3036.9,2000],["2009-02-23",2899.75,2938.94,2899.75,2899.75,5000],["2009-02-24",2762.6,2762.6,2762.6,2762.6,500],["2009-02-25",2625.45,2899.75,2625.45,2625.45,1240],["2009-02-26",2664.64,2723.42,2586.27,2723.42,3560],["2009-02-27",2625.45,2625.45,2625.45,2625.45,10],["2009-03-02",2645.04,2743.01,2566.67,2566.67,250],["2009-03-03",2566.67,2566.67,2507.89,2507.89,720],["2009-03-04",2527.49,2527.49,2527.49,2527.49,20],["2009-03-05",2547.08,2547.08,2547.08,2547.08,630],["2009-03-06",2547.08,2547.08,2547.08,2547.08,100],["2009-03-09",2547.08,2547.08,2547.08,2547.08,0],["2009-03-10",2527.49,2527.49,2527.49,2527.49,300],["2009-03-11",2527.49,2645.04,2527.49,2645.04,1240],["2009-03-12",2605.86,2703.82,2605.86,2703.82,210],["2009-03-13",2625.45,2664.64,2625.45,2625.45,1110],["2009-03-16",2625.45,2625.45,2625.45,2625.45,0],["2009-03-17",2743.01,2743.01,2664.64,2743.01,1040],["2009-03-18",2860.57,2880.16,2860.57,2880.16,430],["2009-03-19",2880.16,2938.94,2743.01,2743.01,5120],["2009-03-20",2821.38,2860.57,2821.38,2860.57,1770],["2009-03-23",2743.01,2978.12,2743.01,2978.12,370],["2009-03-24",3095.68,3095.68,2840.97,3076.09,3660],["2009-03-25",2997.72,2997.72,2938.94,2997.72,240],["2009-03-26",2899.75,2899.75,2899.75,2899.75,280],["2009-03-27",2840.97,2899.75,2801.79,2801.79,2030],["2009-03-30",2703.82,2938.94,2684.23,2938.94,1790],["2009-03-31",2801.79,3056.5,2801.79,2801.79,2560],["2009-04-01",2762.6,2762.6,2762.6,2762.6,100],["2009-04-02",2762.6,2762.6,2723.42,2723.42,370],["2009-04-03",2703.82,2840.97,2703.82,2840.97,1850],["2009-04-07",2743.01,2978.12,2743.01,2978.12,1060],["2009-04-08",2997.72,2997.72,2938.94,2978.12,2020],["2009-04-09",2978.12,3115.27,2978.12,2978.12,650],["2009-04-10",3095.68,3115.27,2860.57,2958.53,6570],["2009-04-13",3095.68,3095.68,3076.09,3095.68,11430],["2009-04-14",2958.53,3174.05,2958.53,3174.05,780],["2009-04-15",3017.31,3134.87,3017.31,3017.31,2020],["2009-04-16",3134.87,3154.46,2880.16,2880.16,1340],["2009-04-17",2782.19,2782.19,2743.01,2762.6,9510],["2009-04-20",2664.64,2899.75,2645.04,2899.75,2230],["2009-04-21",2762.6,2938.94,2762.6,2938.94,2400],["2009-04-22",2840.97,3017.31,2840.97,3017.31,640],["2009-04-23",2880.16,2997.72,2880.16,2880.16,520],["2009-04-24",2782.19,2860.57,2743.01,2860.57,360],["2009-04-27",2860.57,2860.57,2723.42,2723.42,510],["2009-04-28",2723.42,2723.42,2723.42,2723.42,20],["2009-04-29",2723.42,2840.97,2703.82,2723.42,1780],["2009-05-04",2840.97,2840.97,2782.19,2840.97,6520],["2009-05-05",2840.97,2978.12,2840.97,2899.75,12810],["2009-05-06",2978.12,2978.12,2978.12,2978.12,10],["2009-05-07",2880.16,2978.12,2860.57,2978.12,5690],["2009-05-08",2801.79,2899.75,2801.79,2899.75,2590],["2009-05-11",2860.57,2860.57,2762.6,2762.6,5150],["2009-05-12",2684.23,2801.79,2684.23,2743.01,5200],["2009-05-13",2860.57,2860.57,2743.01,2743.01,1280],["2009-05-14",2703.82,2782.19,2703.82,2782.19,1350],["2009-05-15",2821.38,2840.97,2743.01,2782.19,9110],["2009-05-18",2899.75,2899.75,2703.82,2703.82,3000],["2009-05-19",2821.38,2821.38,2743.01,2782.19,6930],["2009-05-20",2880.16,2880.16,2840.97,2880.16,5280],["2009-05-21",2880.16,2958.53,2860.57,2938.94,12410],["2009-05-22",2938.94,2978.12,2899.75,2899.75,9050],["2009-05-25",2801.79,3036.9,2801.79,3017.31,9190],["2009-05-26",3036.9,3036.9,2919.35,2938.94,10380],["2009-05-27",2938.94,2978.12,2801.79,2919.35,7230],["2009-05-28",2782.19,2919.35,2782.19,2801.79,7180],["2009-06-08",3115.27,3115.27,3115.27,3115.27,600],["2009-06-09",3330.8,3330.8,3330.8,3330.8,6500],["2009-06-10",3546.32,3546.32,3546.32,3546.32,23900],["2009-06-11",3781.43,3781.43,3781.43,3781.43,6400],["2009-06-12",4036.14,4036.14,4036.14,4036.14,6200],["2009-06-15",4310.44,4310.44,3820.62,3820.62,29800],["2009-06-16",4094.92,4310.44,3820.62,3820.62,4900],["2009-06-17",3644.28,3644.28,3644.28,3644.28,13100],["2009-06-18",3389.58,3546.32,3389.58,3526.73,21200],["2009-06-19",3683.47,3683.47,3526.73,3526.73,3100],["2009-06-22",3389.58,3389.58,3389.58,3389.58,200],["2009-06-23",3154.46,3154.46,3154.46,3154.46,2100],["2009-06-24",3154.46,3369.98,3154.46,3369.98,3000],["2009-06-25",3330.8,3330.8,3330.8,3330.8,500],["2009-06-26",3115.27,3115.27,3115.27,3115.27,1400],["2009-06-29",2938.94,2938.94,2938.94,2938.94,500],["2009-06-30",2743.01,2801.79,2743.01,2801.79,1400],["2009-07-01",2645.04,2645.04,2586.27,2645.04,1100],["2009-07-02",2468.71,2468.71,2468.71,2468.71,100],["2009-07-03",2547.08,2625.45,2527.49,2605.86,3200],["2009-07-06",2743.01,2762.6,2743.01,2762.6,200],["2009-07-07",2782.19,2801.79,2762.6,2801.79,1200],["2009-07-08",2919.35,2919.35,2919.35,2919.35,100],["2009-07-09",2938.94,2938.94,2938.94,2938.94,100],["2009-07-10",2743.01,3134.87,2743.01,3134.87,400],["2009-07-13",2938.94,2938.94,2938.94,2938.94,0],["2009-07-14",2919.35,2919.35,2919.35,2919.35,500],["2009-07-15",2919.35,2919.35,2919.35,2919.35,0],["2009-07-16",3115.27,3115.27,2938.94,2938.94,1100],["2009-07-17",2801.79,2801.79,2801.79,2801.79,500],["2009-07-20",2997.72,2997.72,2801.79,2801.79,200],["2009-07-21",2899.75,2899.75,2899.75,2899.75,0],["2009-07-22",3036.9,3036.9,2703.82,2703.82,2100],["2009-07-23",2605.86,2801.79,2605.86,2801.79,1800],["2009-07-24",2860.57,2860.57,2821.38,2860.57,8200],["2009-07-27",2840.97,2938.94,2743.01,2782.19,1400],["2009-07-28",2625.45,2899.75,2625.45,2899.75,1700],["2009-07-29",2547.08,2782.19,2547.08,2762.6,900],["2009-07-30",2762.6,2762.6,2743.01,2743.01,4700],["2009-07-31",2801.79,2860.57,2782.19,2860.57,600],["2009-08-03",2743.01,2743.01,2743.01,2743.01,700],["2009-08-04",2625.45,2782.19,2625.45,2782.19,900],["2009-08-05",2586.27,2782.19,2586.27,2782.19,600],["2009-08-06",2743.01,2743.01,2645.04,2645.04,700],["2009-08-07",2645.04,2723.42,2645.04,2723.42,500],["2009-08-10",2743.01,2801.79,2743.01,2801.79,5800],["2009-08-11",2723.42,2782.19,2703.82,2782.19,5400],["2009-08-12",2782.19,2801.79,2743.01,2782.19,3600],["2009-08-13",2782.19,2782.19,2782.19,2782.19,1000],["2009-08-14",2782.19,2782.19,2743.01,2762.6,1100],["2009-08-17",2645.04,2840.97,2645.04,2684.23,10500],["2009-08-18",2684.23,2703.82,2684.23,2703.82,1300],["2009-08-19",2645.04,2703.82,2645.04,2703.82,1600],["2009-08-20",2743.01,2762.6,2703.82,2703.82,4800],["2009-08-21",2743.01,2782.19,2743.01,2782.19,12100],["2009-08-24",2840.97,2840.97,2743.01,2801.79,19000],["2009-08-25",2743.01,2743.01,2743.01,2743.01,4300],["2009-08-26",2762.6,2782.19,2762.6,2782.19,4000],["2009-08-27",2743.01,2840.97,2586.27,2782.19,7500],["2009-08-28",2762.6,2840.97,2762.6,2840.97,4200],["2009-08-31",3017.31,3017.31,3017.31,3017.31,20000],["2009-09-01",3213.24,3213.24,3036.9,3213.24,17000],["2009-09-03",3134.87,3193.65,3017.31,3036.9,4400],["2009-09-04",3115.27,3115.27,3036.9,3036.9,6100],["2009-09-07",2880.16,2938.94,2860.57,2860.57,1800],["2009-09-08",3036.9,3036.9,2880.16,2880.16,200],["2009-09-09",2978.12,2978.12,2978.12,2978.12,1800],["2009-09-10",2801.79,2938.94,2801.79,2938.94,700],["2009-09-11",2840.97,2860.57,2840.97,2860.57,2700],["2009-09-14",2978.12,3056.5,2958.53,3056.5,7100],["2009-09-15",3036.9,3134.87,3036.9,3076.09,9800],["2009-09-16",3056.5,3056.5,3056.5,3056.5,10100],["2009-09-17",3036.9,3056.5,3036.9,3056.5,8800],["2009-09-18",3174.05,3232.83,3076.09,3193.65,8900],["2009-09-21",3174.05,3252.42,3095.68,3232.83,12000],["2009-09-22",2978.12,3272.02,2978.12,3232.83,24200],["2009-09-23",3409.17,3409.17,3213.24,3213.24,2500],["2009-09-24",3330.8,3330.8,3330.8,3330.8,500],["2009-09-25",3291.61,3409.17,3232.83,3311.2,14100],["2009-09-28",3409.17,3448.35,3409.17,3428.76,33100],["2009-09-29",3330.8,3350.39,3330.8,3330.8,5800],["2009-09-30",3252.42,3252.42,3232.83,3232.83,3100],["2009-10-01",3134.87,3193.65,3017.31,3193.65,16300],["2009-10-02",3134.87,3134.87,2938.94,2938.94,1200],["2009-10-05",3095.68,3095.68,3095.68,3095.68,0],["2009-10-06",3036.9,3134.87,3017.31,3134.87,3400],["2009-10-07",2938.94,3213.24,2938.94,3056.5,1600],["2009-10-08",3036.9,3095.68,3036.9,3095.68,6100],["2009-10-09",3056.5,3252.42,3056.5,3252.42,13500],["2009-10-12",3428.76,3428.76,3291.61,3428.76,14400],["2009-10-13",3428.76,3448.35,3389.58,3428.76,19800],["2009-10-14",3448.35,3448.35,3272.02,3272.02,4900],["2009-10-15",3428.76,3526.73,3428.76,3487.54,29400],["2009-10-16",3722.65,3722.65,3252.42,3252.42,10700],["2009-10-19",3448.35,3683.47,3448.35,3683.47,20100],["2009-10-20",3722.65,3820.62,3683.47,3820.62,20500],["2009-10-21",3722.65,3761.84,3644.28,3761.84,15900],["2009-10-22",3742.25,3820.62,3683.47,3820.62,25200],["2009-10-23",3820.62,3820.62,3526.73,3585.5,8600],["2009-10-26",3428.76,3526.73,3428.76,3448.35,12000],["2009-10-27",3330.8,3428.76,3232.83,3428.76,6700],["2009-10-28",3487.54,3546.32,3330.8,3428.76,5500],["2009-10-29",3526.73,3526.73,3350.39,3526.73,8400],["2009-10-30",3526.73,3605.1,3526.73,3585.5,8100],["2009-11-02",3369.98,3369.98,3350.39,3350.39,9400],["2009-11-03",3154.46,3154.46,3134.87,3154.46,2100],["2009-11-04",3311.2,3311.2,3134.87,3134.87,1700],["2009-11-05",3350.39,3350.39,3330.8,3350.39,9700],["2009-11-06",3350.39,3350.39,3232.83,3232.83,2600],["2009-11-09",3232.83,3232.83,3232.83,3232.83,2900],["2009-11-10",3272.02,3272.02,3272.02,3272.02,2900],["2009-11-11",3369.98,3369.98,3369.98,3369.98,300],["2009-11-12",3330.8,3487.54,3134.87,3428.76,21500],["2009-11-13",3350.39,3350.39,3350.39,3350.39,4900],["2009-11-16",3330.8,3350.39,3330.8,3350.39,6800],["2009-11-17",3272.02,3272.02,3272.02,3272.02,1500],["2009-11-18",3350.39,3350.39,3350.39,3350.39,1000],["2009-11-19",3487.54,3487.54,3272.02,3369.98,1600],["2009-11-20",3487.54,3487.54,3487.54,3487.54,800],["2009-11-23",3330.8,3330.8,3330.8,3330.8,2000],["2009-11-24",3232.83,3232.83,3232.83,3232.83,3400],["2009-11-25",3134.87,3134.87,3036.9,3036.9,2500],["2009-11-26",2899.75,2938.94,2880.16,2880.16,12200],["2009-11-27",2938.94,2938.94,2938.94,2938.94,1400],["2009-11-30",3115.27,3115.27,3115.27,3115.27,1600],["2009-12-01",3330.8,3330.8,3134.87,3134.87,3800],["2009-12-02",3174.05,3174.05,3174.05,3174.05,0],["2009-12-03",3330.8,3330.8,3330.8,3330.8,100],["2009-12-04",3330.8,3350.39,3115.27,3115.27,4000],["2009-12-07",3330.8,3330.8,3330.8,3330.8,100],["2009-12-08",3330.8,3330.8,3330.8,3330.8,0],["2009-12-09",3330.8,3330.8,3330.8,3330.8,0],["2009-12-10",3330.8,3330.8,3330.8,3330.8,0],["2009-12-11",3330.8,3330.8,3330.8,3330.8,0],["2009-12-14",3330.8,3330.8,3330.8,3330.8,0],["2009-12-15",3115.27,3115.27,3115.27,3115.27,1100],["2009-12-16",2938.94,2938.94,2899.75,2899.75,2000],["2009-12-17",2723.42,2743.01,2723.42,2743.01,1400],["2009-12-18",2743.01,2801.79,2743.01,2801.79,4000],["2009-12-21",2938.94,2938.94,2938.94,2938.94,200],["2009-12-22",3095.68,3095.68,3095.68,3095.68,100],["2009-12-23",2938.94,2938.94,2938.94,2938.94,3100],["2009-12-24",2899.75,3036.9,2899.75,2938.94,3200],["2009-12-25",2938.94,3134.87,2938.94,3134.87,8100],["2009-12-28",3154.46,3154.46,2938.94,2938.94,2900],["2009-12-29",2938.94,3115.27,2919.35,3095.68,1300],["2009-12-30",2997.72,3134.87,2997.72,3134.87,1000],["2009-12-31",3232.83,3232.83,3154.46,3193.65,9500],["2010-01-04",3193.65,3369.98,3193.65,3369.98,2600],["2010-01-05",3526.73,3526.73,3428.76,3428.76,1100],["2010-01-06",3330.8,3330.8,3330.8,3330.8,1000],["2010-01-07",3232.83,3232.83,3232.83,3232.83,1000],["2010-01-08",3448.35,3448.35,3134.87,3174.05,2100],["2010-01-11",3134.87,3134.87,3134.87,3134.87,2000],["2010-01-12",2990.5,3299.86,2990.5,3299.86,200],["2010-01-13",2990.5,2990.5,2990.5,2990.5,1000],["2010-01-14",2908.0,3196.74,2908.0,2928.63,5400],["2010-01-15",3031.75,3031.75,2928.63,3031.75,4000],["2010-01-18",3093.62,3093.62,3031.75,3031.75,4000],["2010-01-19",3072.99,3072.99,3072.99,3072.99,0],["2010-01-20",2990.5,3031.75,2990.5,3011.12,6000],["2010-01-21",2908.0,2990.5,2866.75,2866.75,6000],["2010-01-22",2908.0,2908.0,2908.0,2908.0,0],["2010-01-25",2969.87,2990.5,2969.87,2990.5,1400],["2010-01-26",2990.5,3093.62,2990.5,3093.62,400],["2010-01-27",3072.99,3093.62,3052.37,3052.37,4900],["2010-01-28",2990.5,3072.99,2990.5,3072.99,1700],["2010-01-29",3011.12,3011.12,3011.12,3011.12,4400],["2010-02-01",3052.37,3093.62,3052.37,3093.62,2300],["2010-02-02",3093.62,3093.62,3093.62,3093.62,0],["2010-02-03",3093.62,3093.62,3093.62,3093.62,1300],["2010-02-04",3176.12,3196.74,3176.12,3196.74,1400],["2010-02-05",3093.62,3093.62,3093.62,3093.62,800],["2010-02-08",3299.86,3299.86,3134.87,3134.87,300],["2010-02-09",3196.74,3196.74,3196.74,3196.74,2400],["2010-02-10",3402.98,3402.98,3402.98,3402.98,1900],["2010-02-11",3402.98,3402.98,3402.98,3402.98,0],["2010-02-12",3629.85,3629.85,3196.74,3196.74,600],["2010-02-22",3299.86,3320.48,3299.86,3299.86,3800],["2010-02-23",3299.86,3299.86,3299.86,3299.86,3000],["2010-02-24",3299.86,3299.86,3299.86,3299.86,13300],["2010-02-25",3299.86,3299.86,3299.86,3299.86,16700],["2010-02-26",3299.86,3402.98,3299.86,3361.73,9100],["2010-03-01",3361.73,3361.73,3361.73,3361.73,12600],["2010-03-02",3361.73,3382.36,3361.73,3382.36,26600],["2010-03-03",3320.48,3320.48,3320.48,3320.48,300],["2010-03-04",3320.48,3320.48,3299.86,3320.48,2200],["2010-03-05",3320.48,3361.73,3320.48,3361.73,3200],["2010-03-08",3341.11,3341.11,3341.11,3341.11,1600],["2010-03-09",3341.11,3402.98,3341.11,3402.98,4800],["2010-03-10",3402.98,3402.98,3402.98,3402.98,13000],["2010-03-11",3402.98,3402.98,3402.98,3402.98,6700],["2010-03-12",3402.98,3402.98,3402.98,3402.98,2700],["2010-03-15",3402.98,3402.98,3299.86,3402.98,10000],["2010-03-16",3402.98,3402.98,3361.73,3402.98,10000],["2010-03-17",3361.73,3361.73,3341.11,3341.11,2500],["2010-03-18",3402.98,3588.6,3402.98,3588.6,15100],["2010-03-19",3526.73,3753.59,3526.73,3753.59,15600],["2010-03-22",3712.34,3877.34,3712.34,3712.34,14500],["2010-03-23",3712.34,3774.22,3712.34,3712.34,16800],["2010-03-24",3918.58,3918.58,3732.97,3774.22,6600],["2010-03-25",3918.58,4042.33,3732.97,3774.22,7000],["2010-03-26",3918.58,3918.58,3815.46,3815.46,8400],["2010-03-29",4124.83,4124.83,4124.83,4124.83,100],["2010-03-30",4124.83,4124.83,4124.83,4124.83,0],["2010-03-31",3918.58,3918.58,3836.09,3836.09,10400],["2010-04-01",3712.34,3856.71,3712.34,3712.34,5400],["2010-04-02",3650.47,3650.47,3547.35,3547.35,3900],["2010-04-05",3506.1,3774.22,3506.1,3753.59,600],["2010-04-06",3712.34,3815.46,3712.34,3815.46,9500],["2010-04-07",3815.46,3815.46,3815.46,3815.46,0],["2010-04-08",3567.97,3609.22,3567.97,3588.6,2200],["2010-04-09",3588.6,3691.72,3588.6,3691.72,3000],["2010-04-12",3712.34,3815.46,3712.34,3815.46,4200],["2010-04-13",3815.46,3815.46,3629.85,3629.85,3200],["2010-04-14",3609.22,3609.22,3464.85,3464.85,3100],["2010-04-15",3485.48,3609.22,3485.48,3588.6,3300],["2010-04-16",3671.09,3691.72,3526.73,3691.72,5700],["2010-04-19",3567.97,3753.59,3547.35,3753.59,5200],["2010-04-20",3712.34,3897.96,3712.34,3897.96,8400],["2010-04-21",3939.21,4001.08,3918.58,4001.08,5400],["2010-04-22",4021.7,4021.7,3918.58,3918.58,5900],["2010-04-26",3980.46,3980.46,3959.83,3959.83,200],["2010-04-27",3712.34,3815.46,3712.34,3815.46,1700],["2010-04-28",3918.58,3918.58,3753.59,3877.34,3900],["2010-04-29",3856.71,4124.83,3856.71,4042.33,1300],["2010-05-04",3815.46,4083.58,3815.46,4021.7,2300],["2010-05-05",3856.71,4021.7,3753.59,4021.7,3900],["2010-05-06",3732.97,4062.95,3732.97,4062.95,12000],["2010-05-07",4124.83,4310.44,3918.58,4310.44,21700],["2010-05-10",4434.19,4516.68,4227.95,4475.44,15400],["2010-05-11",4619.8,4764.17,4619.8,4764.17,10000],["2010-05-12",5073.54,5073.54,4681.68,4702.3,29500],["2010-05-13",4970.41,5279.78,4743.55,4743.55,5800],["2010-05-14",4640.43,4640.43,4619.8,4640.43,10200],["2010-05-17",4743.55,4908.54,4743.55,4887.92,1400],["2010-05-18",4516.68,4516.68,4516.68,4516.68,3800],["2010-05-19",4743.55,4743.55,4207.32,4207.32,1600],["2010-05-20",4001.08,4001.08,3980.46,3980.46,16300],["2010-05-21",3727.73,3727.73,3706.67,3727.73,3200],["2010-05-24",3959.4,3959.4,3959.4,3959.4,2700],["2010-05-25",4170.0,4170.0,4170.0,4170.0,2600],["2010-05-26",4401.67,4401.67,4212.12,4212.12,2600],["2010-05-27",4485.91,4506.97,4085.76,4106.82,5100],["2010-05-28",4254.24,4422.73,4254.24,4254.24,6000],["2010-05-31",4001.52,4001.52,4001.52,4001.52,2400],["2010-06-01",3833.03,4191.06,3833.03,4191.06,3800],["2010-06-02",4106.82,4170.0,3896.21,4170.0,1100],["2010-06-03",3896.21,4170.0,3896.21,4170.0,2000],["2010-06-04",4148.94,4148.94,4148.94,4148.94,0],["2010-06-07",3896.21,3896.21,3896.21,3896.21,1000],["2010-06-08",3643.49,3643.49,3643.49,3643.49,7500],["2010-06-09",3854.09,3854.09,3854.09,3854.09,100],["2010-06-10",3854.09,3938.34,3854.09,3938.34,1200],["2010-06-11",3896.21,3896.21,3790.91,3790.91,3700],["2010-06-14",3706.67,3706.67,3706.67,3706.67,1000],["2010-06-15",3790.91,3790.91,3685.61,3790.91,5300],["2010-06-16",3769.85,4022.58,3769.85,4022.58,4300],["2010-06-17",3896.21,3896.21,3896.21,3896.21,800],["2010-06-18",3790.91,3790.91,3790.91,3790.91,300],["2010-06-21",3790.91,3896.21,3790.91,3896.21,3700],["2010-06-22",4064.7,4064.7,3896.21,3896.21,34700],["2010-06-23",4233.18,4233.18,4233.18,4233.18,200],["2010-06-24",3980.46,4401.67,3980.46,4275.3,7200],["2010-06-25",4001.52,4001.52,4001.52,4001.52,2800],["2010-06-28",4001.52,4170.0,4001.52,4043.64,3400],["2010-06-29",4359.55,4359.55,4001.52,4212.12,3800],["2010-06-30",4212.12,4212.12,4106.82,4106.82,600],["2010-07-01",3854.09,3917.27,3854.09,3917.27,1400],["2010-07-02",4127.88,4127.88,4106.82,4106.82,4100],["2010-07-05",4001.52,4022.58,4001.52,4022.58,1300],["2010-07-06",4254.24,4254.24,4254.24,4254.24,200],["2010-07-07",4528.03,4528.03,4528.03,4528.03,200],["2010-07-08",4212.12,4212.12,4212.12,4212.12,1200],["2010-07-09",3938.34,3938.34,3917.27,3917.27,4100],["2010-07-12",3980.46,3980.46,3917.27,3917.27,600],["2010-07-13",4170.0,4170.0,3896.21,4022.58,2200],["2010-07-14",4191.06,4191.06,3896.21,4001.52,8500],["2010-07-15",4085.76,4085.76,3980.46,3980.46,900],["2010-07-16",3896.21,3896.21,3896.21,3896.21,4000],["2010-07-19",4127.88,4127.88,4127.88,4127.88,300],["2010-07-20",4148.94,4148.94,3959.4,4001.52,1300],["2010-07-21",4043.64,4043.64,4043.64,4043.64,0],["2010-07-22",4043.64,4043.64,4043.64,4043.64,0],["2010-07-23",4043.64,4043.64,4043.64,4043.64,0],["2010-07-26",3769.85,4001.52,3769.85,4001.52,300],["2010-07-27",3790.91,3917.27,3790.91,3917.27,1200],["2010-07-28",4001.52,4001.52,4001.52,4001.52,200],["2010-07-29",4085.76,4085.76,4085.76,4085.76,200],["2010-07-30",3833.03,3833.03,3833.03,3833.03,100],["2010-08-02",3980.46,3980.46,3980.46,3980.46,100],["2010-08-03",3980.46,3980.46,3980.46,3980.46,0],["2010-08-04",3706.67,3706.67,3706.67,3706.67,300],["2010-08-05",3896.21,3896.21,3790.91,3790.91,300],["2010-08-06",3980.46,3980.46,3980.46,3980.46,200],["2010-08-09",3706.67,3980.46,3706.67,3727.73,5700],["2010-08-10",3938.34,3938.34,3938.34,3938.34,0],["2010-08-11",3938.34,3938.34,3938.34,3938.34,0],["2010-08-12",3790.91,3790.91,3664.55,3664.55,2100],["2010-08-13",3875.15,3875.15,3875.15,3875.15,200],["2010-08-16",3875.15,3875.15,3875.15,3875.15,500],["2010-08-17",4085.76,4085.76,4085.76,4085.76,100],["2010-08-18",3833.03,3833.03,3833.03,3833.03,200],["2010-08-19",3833.03,3833.03,3833.03,3833.03,0],["2010-08-20",4022.58,4022.58,4022.58,4022.58,100],["2010-08-23",4170.0,4170.0,4170.0,4170.0,100],["2010-08-24",4170.0,4170.0,4170.0,4170.0,0],["2010-08-25",4170.0,4170.0,4170.0,4170.0,0],["2010-08-26",4170.0,4170.0,4170.0,4170.0,0],["2010-08-27",4170.0,4170.0,4170.0,4170.0,0],["2010-08-30",3959.4,4106.82,3896.21,4106.82,2300],["2010-08-31",3706.67,3896.21,3706.67,3706.67,2000],["2010-09-01",3727.73,3727.73,3727.73,3727.73,0],["2010-09-06",3475.0,3727.73,3475.0,3727.73,1900],["2010-09-07",3369.7,3559.24,3348.64,3559.24,700],["2010-09-08",3201.21,3201.21,3201.21,3201.21,1100],["2010-09-09",3201.21,3411.82,3201.21,3411.82,3200],["2010-09-10",3327.58,3327.58,3327.58,3327.58,1300],["2010-09-13",3159.09,3159.09,3159.09,3159.09,200],["2010-09-14",3159.09,3159.09,3159.09,3159.09,0],["2010-09-15",3116.97,3116.97,3095.91,3095.91,1000],["2010-09-16",3095.91,3222.27,3095.91,3222.27,2300],["2010-09-17",3390.76,3411.82,3390.76,3411.82,900],["2010-09-20",3601.37,3601.37,3580.3,3601.37,5100],["2010-09-21",3475.0,3475.0,3475.0,3475.0,400],["2010-09-22",3475.0,3475.0,3475.0,3475.0,4000],["2010-09-23",3664.55,3664.55,3664.55,3664.55,300],["2010-09-24",3727.73,3748.79,3727.73,3748.79,1100],["2010-09-27",3496.06,3496.06,3496.06,3496.06,200],["2010-09-28",3496.06,3496.06,3496.06,3496.06,0],["2010-09-29",3706.67,3706.67,3706.67,3706.67,100],["2010-09-30",3706.67,3706.67,3706.67,3706.67,0],["2010-10-01",3706.67,3706.67,3706.67,3706.67,0],["2010-10-04",3706.67,3706.67,3706.67,3706.67,0],["2010-10-05",3706.67,3706.67,3706.67,3706.67,0],["2010-10-06",3706.67,3706.67,3706.67,3706.67,0],["2010-10-07",3811.97,3811.97,3811.97,3811.97,100],["2010-10-08",3811.97,3811.97,3811.97,3811.97,0],["2010-10-11",3811.97,3811.97,3811.97,3811.97,0],["2010-10-12",4001.52,4001.52,3811.97,3811.97,600],["2010-10-13",3854.09,3854.09,3854.09,3854.09,0],["2010-10-14",3854.09,3854.09,3854.09,3854.09,0],["2010-10-15",3854.09,3854.09,3854.09,3854.09,0],["2010-10-18",3854.09,3854.09,3854.09,3854.09,0],["2010-10-19",3854.09,3854.09,3854.09,3854.09,0],["2010-10-20",3854.09,3854.09,3854.09,3854.09,0],["2010-10-21",4022.58,4022.58,4022.58,4022.58,100],["2010-10-22",4022.58,4022.58,4022.58,4022.58,0],["2010-10-25",4022.58,4022.58,4022.58,4022.58,0],["2010-10-26",4022.58,4022.58,4022.58,4022.58,0],["2010-10-27",4022.58,4022.58,4022.58,4022.58,0],["2010-10-28",4022.58,4022.58,4022.58,4022.58,0],["2010-10-29",4022.58,4022.58,4022.58,4022.58,0],["2010-11-01",4022.58,4022.58,4022.58,4022.58,0],["2010-11-02",4022.58,4022.58,4022.58,4022.58,0],["2010-11-03",4022.58,4022.58,4022.58,4022.58,0],["2010-11-04",4022.58,4022.58,4022.58,4022.58,0],["2010-11-05",4022.58,4022.58,4022.58,4022.58,0],["2010-11-08",3748.79,3748.79,3748.79,3748.79,100],["2010-11-09",3496.06,3496.06,3496.06,3496.06,100],["2010-11-10",3264.4,3264.4,3264.4,3264.4,800],["2010-11-11",3264.4,3264.4,3264.4,3264.4,0],["2010-11-12",3264.4,3264.4,3264.4,3264.4,0],["2010-11-15",3475.0,3475.0,3475.0,3475.0,100],["2010-11-16",3706.67,3706.67,3622.43,3622.43,1100],["2010-11-17",3875.15,3875.15,3622.43,3622.43,600],["2010-11-18",3769.85,3769.85,3411.82,3411.82,300],["2010-11-19",3538.18,3538.18,3538.18,3538.18,0],["2010-11-22",3538.18,3538.18,3538.18,3538.18,0],["2010-11-23",3664.55,3664.55,3664.55,3664.55,100],["2010-11-24",3411.82,3411.82,3411.82,3411.82,100],["2010-11-25",3180.15,3643.49,3180.15,3180.15,2000],["2010-11-26",3622.43,3622.43,3222.27,3601.37,3000],["2010-11-29",3074.85,3496.06,3074.85,3496.06,1300],["2010-11-30",3390.76,3453.94,3390.76,3390.76,600],["2010-12-01",3411.82,3411.82,3285.46,3285.46,1100],["2010-12-02",3159.09,3580.3,3159.09,3411.82,1200],["2010-12-03",3201.21,3664.55,3201.21,3664.55,9100],["2010-12-06",3664.55,3748.79,3580.3,3601.37,16100],["2010-12-07",3769.85,3769.85,3453.94,3685.61,1800],["2010-12-08",3601.37,3601.37,3601.37,3601.37,0],["2010-12-09",3664.55,3664.55,3580.3,3580.3,1200],["2010-12-10",3475.0,3580.3,3475.0,3580.3,5700],["2010-12-13",3538.18,3748.79,3538.18,3748.79,12200],["2010-12-14",3790.91,3917.27,3790.91,3917.27,2700],["2010-12-15",3875.15,3875.15,3875.15,3875.15,0],["2010-12-16",3875.15,3875.15,3875.15,3875.15,0],["2010-12-17",3622.43,4127.88,3622.43,4043.64,5000],["2010-12-20",4191.06,4212.12,3769.85,3790.91,2300],["2010-12-21",3790.91,4275.3,3790.91,3790.91,26200],["2010-12-22",4359.55,4359.55,3833.03,3833.03,5000],["2010-12-23",4148.94,4148.94,4148.94,4148.94,0],["2010-12-24",4422.73,4422.73,3875.15,3875.15,4400],["2010-12-27",4443.79,4443.79,3938.34,3938.34,5900],["2010-12-28",4591.21,4591.21,4212.12,4212.12,5600],["2010-12-29",4422.73,4801.82,4212.12,4212.12,8300],["2010-12-30",4696.52,4696.52,4106.82,4106.82,10400],["2010-12-31",4886.06,4886.06,4254.24,4254.24,27800],["2011-01-04",4549.09,4549.09,4549.09,4549.09,0],["2011-01-05",4233.18,4233.18,4233.18,4233.18,100],["2011-01-06",3938.34,3938.34,3938.34,3938.34,100],["2011-01-07",3685.61,3685.61,3664.55,3664.55,600],["2011-01-10",3769.85,3769.85,3432.88,3432.88,2700],["2011-01-11",3748.79,3748.79,3748.79,3748.79,0],["2011-01-12",3496.06,3496.06,3496.06,3496.06,1100],["2011-01-13",3496.06,3496.06,3496.06,3496.06,400],["2011-01-14",3411.82,3411.82,3390.76,3390.76,6000],["2011-01-17",3369.7,3369.7,3369.7,3369.7,1000],["2011-01-18",3369.7,3369.7,3369.7,3369.7,0],["2011-01-19",3306.52,3306.52,3306.52,3306.52,1000],["2011-01-20",3306.52,3306.52,3306.52,3306.52,0],["2011-01-21",3306.52,3475.0,3306.52,3348.64,2100],["2011-01-24",3369.7,3559.24,3369.7,3559.24,16300],["2011-01-25",3538.18,3538.18,3538.18,3538.18,0],["2011-01-26",3538.18,3538.18,3538.18,3538.18,0],["2011-01-27",3432.88,3432.88,3432.88,3432.88,1000],["2011-01-28",3453.94,3453.94,3348.64,3348.64,2900],["2011-02-08",3411.82,3411.82,3411.82,3411.82,0],["2011-02-09",3411.82,3411.82,3411.82,3411.82,0],["2011-02-10",3201.21,3201.21,3201.21,3201.21,1100],["2011-02-11",3011.67,3180.15,3011.67,3180.15,600],["2011-02-14",3159.09,3159.09,3159.09,3159.09,0],["2011-02-15",3159.09,3348.64,3159.09,3159.09,8600],["2011-02-16",3369.7,3369.7,3306.52,3306.52,7600],["2011-02-17",3159.09,3369.7,3159.09,3159.09,600],["2011-02-18",3348.64,3348.64,3348.64,3348.64,100],["2011-02-21",3348.64,3348.64,3348.64,3348.64,0],["2011-02-22",3559.24,3580.3,3559.24,3580.3,13500],["2011-02-23",3559.24,3559.24,3559.24,3559.24,0],["2011-02-24",3327.58,3327.58,3327.58,3327.58,2000],["2011-02-25",3159.09,3159.09,3159.09,3159.09,200],["2011-02-28",2948.49,2969.55,2948.49,2948.49,2200],["2011-03-01",2780.0,3116.97,2780.0,2780.0,11600],["2011-03-02",3243.33,3243.33,3243.33,3243.33,100],["2011-03-03",3032.73,3222.27,3032.73,3222.27,400],["2011-03-04",3264.4,3264.4,3264.4,3264.4,100],["2011-03-07",3390.76,3390.76,3180.15,3180.15,11500],["2011-03-08",3138.03,3138.03,3138.03,3138.03,100],["2011-03-09",3138.03,3138.03,3138.03,3138.03,0],["2011-03-10",3138.03,3138.03,3138.03,3138.03,0],["2011-03-11",2969.55,2969.55,2948.49,2948.49,9600],["2011-03-14",2801.06,2801.06,2780.0,2780.0,6300],["2011-03-15",2632.58,2632.58,2632.58,2632.58,1100],["2011-03-16",2632.58,2632.58,2632.58,2632.58,0],["2011-03-17",2632.58,2632.58,2632.58,2632.58,100],["2011-03-18",2632.58,2632.58,2632.58,2632.58,0],["2011-03-21",2801.06,2801.06,2801.06,2801.06,1000],["2011-03-22",2801.06,2801.06,2801.06,2801.06,0],["2011-03-23",2695.76,2695.76,2695.76,2695.76,300],["2011-03-24",2737.88,2737.88,2632.58,2632.58,7600],["2011-03-25",2695.76,2695.76,2653.64,2653.64,4800],["2011-03-28",2674.7,2674.7,2674.7,2674.7,0],["2011-03-29",2695.76,2695.76,2674.7,2674.7,600],["2011-03-30",2674.7,2674.7,2674.7,2674.7,0],["2011-03-31",2632.58,2632.58,2632.58,2632.58,1000],["2011-04-01",2590.46,2590.46,2590.46,2590.46,400],["2011-04-04",2590.46,2590.46,2590.46,2590.46,0],["2011-04-05",2632.58,2632.58,2632.58,2632.58,200],["2011-04-06",2506.21,2506.21,2506.21,2506.21,1200],["2011-04-07",2506.21,2506.21,2506.21,2506.21,0],["2011-04-08",2506.21,2506.21,2506.21,2506.21,300],["2011-04-13",2674.7,2674.7,2674.7,2674.7,100],["2011-04-14",2843.18,2843.18,2822.12,2822.12,300],["2011-04-15",3011.67,3011.67,2948.49,2948.49,700],["2011-04-18",3138.03,3138.03,3138.03,3138.03,900],["2011-04-19",3138.03,3138.03,3138.03,3138.03,0],["2011-04-20",3138.03,3138.03,3138.03,3138.03,0],["2011-04-21",3348.64,3348.64,3348.64,3348.64,1000],["2011-04-22",3116.97,3116.97,3116.97,3116.97,100],["2011-04-25",3159.09,3327.58,3159.09,3327.58,300],["2011-04-26",3264.4,3264.4,3264.4,3264.4,0],["2011-04-27",3453.94,3453.94,3159.09,3159.09,600],["2011-04-28",3138.03,3138.03,3138.03,3138.03,100],["2011-04-29",2948.49,2948.49,2948.49,2948.49,300],["2011-05-04",2780.0,2780.0,2780.0,2780.0,400],["2011-05-05",2780.0,2780.0,2780.0,2780.0,0],["2011-05-06",2590.46,2590.46,2590.46,2590.46,200],["2011-05-09",2421.97,2421.97,2421.97,2421.97,100],["2011-05-10",2421.97,2421.97,2421.97,2421.97,0],["2011-05-11",2253.49,2253.49,2253.49,2253.49,200],["2011-05-12",2148.18,2400.91,2148.18,2400.91,2600],["2011-05-13",2379.85,2379.85,2379.85,2379.85,0],["2011-05-16",2232.43,2527.27,2232.43,2316.67,1600],["2011-05-17",2337.73,2337.73,2337.73,2337.73,200],["2011-05-18",2499.75,2499.75,2198.85,2499.75,1900],["2011-05-19",2546.04,2546.04,2546.04,2546.04,100],["2011-05-20",2708.06,2708.06,2708.06,2708.06,100],["2011-05-23",2893.23,2893.23,2893.23,2893.23,200],["2011-05-24",3055.25,3055.25,2731.21,2731.21,600],["2011-05-25",2846.94,2846.94,2846.94,2846.94,0],["2011-05-26",3032.1,3032.1,3008.96,3032.1,500],["2011-05-27",3217.27,3217.27,3008.96,3008.96,300],["2011-05-30",3147.83,3147.83,3147.83,3147.83,0],["2011-05-31",3147.83,3147.83,3147.83,3147.83,0],["2011-06-01",3147.83,3147.83,3147.83,3147.83,0],["2011-06-02",3147.83,3147.83,3147.83,3147.83,0],["2011-06-03",3147.83,3147.83,3147.83,3147.83,0],["2011-06-06",2939.52,2939.52,2939.52,2939.52,500],["2011-06-07",2754.35,2777.5,2754.35,2777.5,2100],["2011-06-08",2962.67,2962.67,2754.35,2754.35,800],["2011-06-09",2985.81,2985.81,2661.77,2661.77,400],["2011-06-10",2916.37,2916.37,2754.35,2754.35,1500],["2011-06-13",2754.35,2754.35,2754.35,2754.35,0],["2011-06-14",2754.35,2754.35,2754.35,2754.35,0],["2011-06-15",2754.35,2754.35,2754.35,2754.35,0],["2011-06-16",2569.19,2569.19,2569.19,2569.19,2500],["2011-06-17",2569.19,2569.19,2569.19,2569.19,0],["2011-06-20",2569.19,2569.19,2569.19,2569.19,0],["2011-06-21",2638.62,2638.62,2638.62,2638.62,100],["2011-06-22",2638.62,2638.62,2638.62,2638.62,0],["2011-06-23",2638.62,2638.62,2638.62,2638.62,0],["2011-06-24",2638.62,2638.62,2638.62,2638.62,0],["2011-06-27",2638.62,2638.62,2638.62,2638.62,0],["2011-06-28",2476.6,2476.6,2476.6,2476.6,200],["2011-06-29",2314.58,2314.58,2314.58,2314.58,800],["2011-06-30",2476.6,2476.6,2453.46,2453.46,12600],["2011-07-01",2314.58,2314.58,2314.58,2314.58,2700],["2011-07-04",2314.58,2314.58,2314.58,2314.58,0],["2011-07-05",2476.6,2476.6,2476.6,2476.6,100],["2011-07-06",2522.89,2522.89,2522.89,2522.89,100],["2011-07-07",2684.92,2684.92,2360.87,2360.87,1100],["2011-07-08",2546.04,2546.04,2546.04,2546.04,100],["2011-07-11",2384.02,2522.89,2384.02,2522.89,200],["2011-07-12",2522.89,2522.89,2522.89,2522.89,100],["2011-07-13",2360.87,2360.87,2360.87,2360.87,200],["2011-07-14",2198.85,2198.85,2198.85,2198.85,100],["2011-07-15",2083.12,2083.12,2059.98,2083.12,2200],["2011-07-18",2152.56,2152.56,1921.1,1921.1,600],["2011-07-19",1897.96,1897.96,1851.67,1851.67,7100],["2011-07-20",1944.25,1990.54,1944.25,1990.54,200],["2011-07-21",2083.12,2083.12,2083.12,2083.12,9100],["2011-07-22",1967.4,1967.4,1967.4,1967.4,2800],["2011-07-25",1967.4,1967.4,1967.4,1967.4,100],["2011-07-26",2059.98,2059.98,2059.98,2059.98,100],["2011-07-27",2059.98,2059.98,2059.98,2059.98,0],["2011-07-28",2198.85,2198.85,2198.85,2198.85,100],["2011-07-29",2198.85,2198.85,2198.85,2198.85,0],["2011-08-01",2198.85,2198.85,2198.85,2198.85,0],["2011-08-02",2337.73,2337.73,2337.73,2337.73,100],["2011-08-03",2337.73,2337.73,2337.73,2337.73,0],["2011-08-04",2337.73,2337.73,2337.73,2337.73,0],["2011-08-05",2337.73,2337.73,2337.73,2337.73,0],["2011-08-08",2337.73,2337.73,2337.73,2337.73,0],["2011-08-09",2222.0,2222.0,2222.0,2222.0,100],["2011-08-10",2222.0,2222.0,2222.0,2222.0,0],["2011-08-11",2222.0,2222.0,2222.0,2222.0,0],["2011-08-12",2314.58,2314.58,2314.58,2314.58,100],["2011-08-15",2152.56,2152.56,2152.56,2152.56,2300],["2011-08-16",2013.69,2013.69,2013.69,2013.69,4300],["2011-08-17",2129.42,2129.42,2129.42,2129.42,100],["2011-08-18",2268.29,2268.29,2198.85,2198.85,1000],["2011-08-19",2198.85,2198.85,2198.85,2198.85,0],["2011-08-22",2083.12,2083.12,2083.12,2083.12,400],["2011-08-23",2083.12,2083.12,2083.12,2083.12,0],["2011-08-24",2083.12,2083.12,2083.12,2083.12,0],["2011-08-25",2083.12,2083.12,2083.12,2083.12,0],["2011-08-26",2083.12,2083.12,2083.12,2083.12,0],["2011-08-29",2083.12,2083.12,2083.12,2083.12,0],["2011-08-30",2198.85,2198.85,2198.85,2198.85,100],["2011-08-31",2198.85,2198.85,2198.85,2198.85,0],["2011-09-01",2314.58,2314.58,2314.58,2314.58,100],["2011-09-05",2314.58,2314.58,2314.58,2314.58,0],["2011-09-06",2314.58,2314.58,2314.58,2314.58,0],["2011-09-07",2222.0,2222.0,2222.0,2222.0,500],["2011-09-08",2083.12,2175.71,2083.12,2175.71,1100],["2011-09-09",2291.44,2291.44,2291.44,2291.44,100],["2011-09-12",2291.44,2291.44,2291.44,2291.44,0],["2011-09-13",2222.0,2222.0,2222.0,2222.0,500],["2011-09-14",2360.87,2360.87,2360.87,2360.87,100],["2011-09-15",2360.87,2360.87,2360.87,2360.87,0],["2011-09-16",2198.85,2198.85,2198.85,2198.85,1000],["2011-09-19",2314.58,2314.58,2314.58,2314.58,100],["2011-09-20",2314.58,2314.58,2314.58,2314.58,0],["2011-09-21",2314.58,2314.58,2314.58,2314.58,0],["2011-09-22",2152.56,2152.56,2152.56,2152.56,100],["2011-09-23",2245.15,2245.15,2245.15,2245.15,100],["2011-09-26",2106.27,2106.27,2106.27,2106.27,500],["2011-09-27",1967.4,1967.4,1967.4,1967.4,3300],["2011-09-28",1967.4,1967.4,1967.4,1967.4,0],["2011-09-29",1851.67,1851.67,1851.67,1851.67,400],["2011-09-30",1759.08,1759.08,1759.08,1759.08,100],["2011-10-03",1874.81,1874.81,1874.81,1874.81,400],["2011-10-04",1990.54,1990.54,1759.08,1759.08,1100],["2011-10-05",1782.23,1782.23,1782.23,1782.23,0],["2011-10-06",1666.5,1666.5,1666.5,1666.5,1100],["2011-10-07",1550.77,1550.77,1550.77,1550.77,2900],["2011-10-10",1458.19,1573.92,1458.19,1573.92,1200],["2011-10-11",1388.75,1435.04,1365.6,1411.9,3000],["2011-10-12",1504.48,1504.48,1504.48,1504.48,100],["2011-10-13",1597.06,1597.06,1597.06,1597.06,500],["2011-10-14",1620.21,1689.65,1620.21,1689.65,400],["2011-10-17",1666.5,1666.5,1666.5,1666.5,0],["2011-10-18",1666.5,1666.5,1666.5,1666.5,0],["2011-10-19",1735.94,1782.23,1735.94,1782.23,2500],["2011-10-20",1759.08,1759.08,1759.08,1759.08,800],["2011-10-21",1759.08,1759.08,1759.08,1759.08,0],["2011-10-24",1874.81,1874.81,1874.81,1874.81,700],["2011-10-25",1759.08,1874.81,1759.08,1759.08,1500],["2011-10-26",1643.35,1643.35,1643.35,1643.35,1500],["2011-10-27",1735.94,1735.94,1735.94,1735.94,500],["2011-10-28",1735.94,1735.94,1735.94,1735.94,0],["2011-10-31",1735.94,1735.94,1735.94,1735.94,0],["2011-11-01",1759.08,1759.08,1759.08,1759.08,1000],["2011-11-02",1759.08,1759.08,1759.08,1759.08,0],["2011-11-03",1759.08,1759.08,1759.08,1759.08,0],["2011-11-04",1759.08,1759.08,1759.08,1759.08,300],["2011-11-07",1759.08,1759.08,1759.08,1759.08,0],["2011-11-08",1643.35,1643.35,1643.35,1643.35,700],["2011-11-09",1643.35,1643.35,1643.35,1643.35,0],["2011-11-10",1689.65,1689.65,1689.65,1689.65,300],["2011-11-11",1689.65,1689.65,1689.65,1689.65,400],["2011-11-14",1689.65,1689.65,1689.65,1689.65,500],["2011-11-15",1689.65,1689.65,1689.65,1689.65,0],["2011-11-16",1689.65,1689.65,1689.65,1689.65,0],["2011-11-17",1689.65,1689.65,1689.65,1689.65,0],["2011-11-18",1782.23,1782.23,1620.21,1620.21,1200],["2011-11-21",1620.21,1620.21,1620.21,1620.21,500],["2011-11-22",1620.21,1620.21,1620.21,1620.21,0],["2011-11-23",1620.21,1620.21,1620.21,1620.21,0],["2011-11-24",1550.77,1550.77,1550.77,1550.77,100],["2011-11-25",1504.48,1504.48,1504.48,1504.48,900],["2011-11-28",1411.9,1435.04,1411.9,1435.04,1000],["2011-11-29",1365.6,1365.6,1365.6,1365.6,500],["2011-11-30",1365.6,1365.6,1365.6,1365.6,0],["2011-12-01",1365.6,1365.6,1365.6,1365.6,0],["2011-12-02",1365.6,1365.6,1365.6,1365.6,0],["2011-12-05",1365.6,1365.6,1365.6,1365.6,0],["2011-12-06",1365.6,1365.6,1365.6,1365.6,0],["2011-12-07",1365.6,1365.6,1365.6,1365.6,0],["2011-12-08",1365.6,1365.6,1365.6,1365.6,0],["2011-12-09",1365.6,1365.6,1365.6,1365.6,0],["2011-12-12",1365.6,1365.6,1365.6,1365.6,0],["2011-12-13",1365.6,1365.6,1365.6,1365.6,0],["2011-12-14",1435.04,1435.04,1435.04,1435.04,300],["2011-12-15",1435.04,1435.04,1435.04,1435.04,0],["2011-12-16",1435.04,1435.04,1435.04,1435.04,0],["2011-12-19",1504.48,1504.48,1504.48,1504.48,100],["2011-12-20",1504.48,1504.48,1504.48,1504.48,0],["2011-12-21",1504.48,1504.48,1504.48,1504.48,0],["2011-12-22",1504.48,1504.48,1504.48,1504.48,600],["2011-12-23",1504.48,1504.48,1504.48,1504.48,1000],["2011-12-26",1504.48,1504.48,1504.48,1504.48,0],["2011-12-27",1504.48,1504.48,1504.48,1504.48,800],["2011-12-28",1573.92,1573.92,1504.48,1504.48,500],["2011-12-29",1527.62,1527.62,1527.62,1527.62,0],["2011-12-30",1620.21,1620.21,1573.92,1573.92,2000],["2012-01-03",1597.06,1597.06,1597.06,1597.06,1000],["2012-01-04",1550.77,1550.77,1550.77,1550.77,300],["2012-01-05",1504.48,1504.48,1504.48,1504.48,100],["2012-01-06",1504.48,1504.48,1504.48,1504.48,0],["2012-01-09",1597.06,1597.06,1597.06,1597.06,200],["2012-01-10",1527.62,1527.62,1504.48,1504.48,1900],["2012-01-11",1527.62,1527.62,1527.62,1527.62,1100],["2012-01-12",1527.62,1527.62,1527.62,1527.62,0],["2012-01-13",1527.62,1527.62,1527.62,1527.62,0],["2012-01-16",1527.62,1527.62,1527.62,1527.62,0],["2012-01-17",1527.62,1527.62,1527.62,1527.62,0],["2012-01-18",1527.62,1527.62,1527.62,1527.62,0],["2012-01-19",1527.62,1527.62,1527.62,1527.62,0],["2012-01-20",1458.19,1458.19,1458.19,1458.19,100],["2012-01-30",1458.19,1458.19,1458.19,1458.19,0],["2012-01-31",1458.19,1458.19,1458.19,1458.19,0],["2012-02-01",1458.19,1458.19,1458.19,1458.19,1400],["2012-02-02",1458.19,1458.19,1458.19,1458.19,0],["2012-02-03",1458.19,1458.19,1458.19,1458.19,0],["2012-02-06",1550.77,1550.77,1550.77,1550.77,500],["2012-02-07",1458.19,1643.35,1458.19,1550.77,1500],["2012-02-08",1550.77,1550.77,1550.77,1550.77,0],["2012-02-09",1550.77,1550.77,1550.77,1550.77,0],["2012-02-10",1550.77,1550.77,1550.77,1550.77,0],["2012-02-13",1458.19,1458.19,1458.19,1458.19,100],["2012-02-14",1458.19,1458.19,1458.19,1458.19,0],["2012-02-15",1458.19,1458.19,1458.19,1458.19,0],["2012-02-16",1388.75,1388.75,1388.75,1388.75,700],["2012-02-17",1388.75,1388.75,1388.75,1388.75,0],["2012-02-20",1388.75,1388.75,1388.75,1388.75,0],["2012-02-21",1481.33,1481.33,1481.33,1481.33,700],["2012-02-22",1481.33,1481.33,1481.33,1481.33,0],["2012-02-23",1504.48,1550.77,1504.48,1550.77,1300],["2012-02-24",1527.62,1620.21,1527.62,1620.21,4600],["2012-02-27",1504.48,1504.48,1504.48,1504.48,100],["2012-02-28",1597.06,1597.06,1597.06,1597.06,400],["2012-02-29",1597.06,1597.06,1597.06,1597.06,0],["2012-03-01",1620.21,1620.21,1620.21,1620.21,100],["2012-03-02",1666.5,1712.79,1666.5,1712.79,1700],["2012-03-05",1828.52,1828.52,1805.37,1828.52,1400],["2012-03-06",1805.37,1851.67,1712.79,1712.79,400],["2012-03-07",1689.65,1689.65,1689.65,1689.65,1300],["2012-03-08",1689.65,1689.65,1689.65,1689.65,0],["2012-03-09",1573.92,1573.92,1573.92,1573.92,400],["2012-03-12",1573.92,1573.92,1573.92,1573.92,0],["2012-03-13",1573.92,1573.92,1573.92,1573.92,100],["2012-03-14",1620.21,1620.21,1597.06,1597.06,1000],["2012-03-15",1689.65,1689.65,1666.5,1666.5,13800],["2012-03-16",1689.65,1712.79,1689.65,1712.79,700],["2012-03-19",1689.65,1689.65,1689.65,1689.65,0],["2012-03-20",1689.65,1689.65,1689.65,1689.65,0],["2012-03-21",1689.65,1689.65,1689.65,1689.65,300],["2012-03-22",1689.65,1689.65,1689.65,1689.65,200],["2012-03-23",1689.65,1689.65,1689.65,1689.65,0],["2012-03-26",1805.37,1805.37,1805.37,1805.37,100],["2012-03-27",1805.37,1805.37,1805.37,1805.37,0],["2012-03-28",1805.37,1805.37,1805.37,1805.37,0],["2012-03-29",1921.1,1921.1,1921.1,1921.1,100],["2012-03-30",1921.1,1921.1,1921.1,1921.1,0],["2012-04-03",1967.4,1967.4,1967.4,1967.4,200],["2012-04-04",1967.4,1967.4,1967.4,1967.4,0],["2012-04-05",1874.81,1874.81,1874.81,1874.81,400],["2012-04-06",1874.81,1874.81,1874.81,1874.81,0],["2012-04-09",1874.81,1874.81,1874.81,1874.81,0],["2012-04-10",1874.81,1874.81,1874.81,1874.81,0],["2012-04-11",1874.81,1874.81,1874.81,1874.81,0],["2012-04-12",1874.81,1874.81,1874.81,1874.81,0],["2012-04-13",1805.37,1805.37,1805.37,1805.37,1400],["2012-04-16",1851.67,1851.67,1851.67,1851.67,1000],["2012-04-17",1805.37,1805.37,1805.37,1805.37,300],["2012-04-18",1921.1,1921.1,1921.1,1921.1,3200],["2012-04-19",1921.1,1921.1,1921.1,1921.1,400],["2012-04-20",2036.83,2036.83,2036.83,2036.83,200],["2012-04-23",2036.83,2036.83,2036.83,2036.83,0],["2012-04-24",2036.83,2036.83,2036.83,2036.83,0],["2012-04-25",2059.98,2059.98,2059.98,2059.98,800],["2012-04-26",1967.4,2129.42,1967.4,2129.42,800],["2012-04-27",1990.54,1990.54,1990.54,1990.54,100],["2012-05-02",1990.54,1990.54,1990.54,1990.54,200],["2012-05-03",2083.12,2083.12,2083.12,2083.12,200],["2012-05-04",2083.12,2083.12,2083.12,2083.12,200],["2012-05-07",2083.12,2083.12,2083.12,2083.12,200],["2012-05-08",2222.0,2222.0,2083.12,2083.12,1100],["2012-05-09",2083.12,2083.12,2083.12,2083.12,0],["2012-05-10",1954.54,1954.54,1954.54,1954.54,9600],["2012-05-11",1954.54,1954.54,1954.54,1954.54,0],["2012-05-14",1954.54,1954.54,1954.54,1954.54,0],["2012-05-15",1954.54,1954.54,1954.54,1954.54,0],["2012-05-16",1954.54,1954.54,1954.54,1954.54,0],["2012-05-17",1928.82,1928.82,1851.67,1851.67,2700],["2012-05-18",1851.67,1851.67,1851.67,1851.67,0],["2012-05-21",1851.67,1851.67,1851.67,1851.67,0],["2012-05-22",1851.67,1851.67,1851.67,1851.67,0],["2012-05-23",1851.67,1851.67,1851.67,1851.67,0],["2012-05-24",1851.67,1851.67,1851.67,1851.67,0],["2012-05-25",1851.67,1851.67,1851.67,1851.67,0],["2012-05-28",1851.67,1851.67,1851.67,1851.67,200],["2012-05-29",1851.67,1851.67,1851.67,1851.67,0],["2012-05-30",1851.67,1851.67,1851.67,1851.67,0],["2012-05-31",1851.67,1851.67,1851.67,1851.67,0],["2012-06-01",1851.67,1851.67,1851.67,1851.67,0],["2012-06-04",1851.67,1851.67,1851.67,1851.67,800],["2012-06-05",1851.67,1851.67,1851.67,1851.67,0],["2012-06-06",1851.67,1851.67,1851.67,1851.67,0],["2012-06-07",1825.95,1980.25,1825.95,1980.25,3900],["2012-06-08",1980.25,1980.25,1980.25,1980.25,0],["2012-06-11",1980.25,1980.25,1980.25,1980.25,0],["2012-06-12",1980.25,1980.25,1980.25,1980.25,0],["2012-06-13",1980.25,1980.25,1980.25,1980.25,0],["2012-06-14",1980.25,1980.25,1980.25,1980.25,100],["2012-06-15",1980.25,1980.25,1980.25,1980.25,0],["2012-06-18",1980.25,1980.25,1980.25,1980.25,0],["2012-06-19",1980.25,1980.25,1980.25,1980.25,0],["2012-06-20",1851.67,1851.67,1851.67,1851.67,100],["2012-06-21",1723.08,1723.08,1723.08,1723.08,2700],["2012-06-22",1723.08,1723.08,1723.08,1723.08,0],["2012-06-25",1723.08,1723.08,1723.08,1723.08,0],["2012-06-26",1723.08,1723.08,1723.08,1723.08,0],["2012-06-27",1723.08,1723.08,1723.08,1723.08,0],["2012-06-28",1825.95,1825.95,1825.95,1825.95,8400],["2012-06-29",1877.38,1928.82,1877.38,1928.82,1200],["2012-07-02",1928.82,1928.82,1928.82,1928.82,7200],["2012-07-03",1928.82,1928.82,1928.82,1928.82,0],["2012-07-04",1928.82,1928.82,1928.82,1928.82,2000],["2012-07-05",1928.82,1928.82,1928.82,1928.82,0],["2012-07-06",1928.82,1928.82,1928.82,1928.82,0],["2012-07-09",1928.82,1928.82,1928.82,1928.82,0],["2012-07-10",1928.82,1928.82,1928.82,1928.82,0],["2012-07-11",1928.82,1928.82,1928.82,1928.82,0],["2012-07-12",1928.82,1928.82,1928.82,1928.82,0],["2012-07-13",1928.82,1928.82,1928.82,1928.82,0],["2012-07-16",1928.82,1928.82,1928.82,1928.82,0],["2012-07-17",1928.82,1928.82,1928.82,1928.82,200],["2012-07-18",1928.82,1928.82,1928.82,1928.82,2900],["2012-07-19",1928.82,1928.82,1928.82,1928.82,0],["2012-07-20",1928.82,1928.82,1928.82,1928.82,0],["2012-07-23",1928.82,1928.82,1928.82,1928.82,4600],["2012-07-24",1928.82,1928.82,1928.82,1928.82,0],["2012-07-25",1928.82,1928.82,1928.82,1928.82,0],["2012-07-26",1928.82,1928.82,1928.82,1928.82,0],["2012-07-27",1928.82,1928.82,1928.82,1928.82,0],["2012-07-30",1800.23,1800.23,1800.23,1800.23,200],["2012-07-31",1800.23,1800.23,1800.23,1800.23,0],["2012-08-01",1800.23,1800.23,1800.23,1800.23,0],["2012-08-02",1800.23,1800.23,1800.23,1800.23,1300],["2012-08-03",1774.51,1774.51,1774.51,1774.51,200],["2012-08-06",1774.51,1774.51,1774.51,1774.51,0],["2012-08-07",1774.51,1774.51,1774.51,1774.51,0],["2012-08-08",1774.51,1774.51,1774.51,1774.51,0],["2012-08-09",1774.51,1774.51,1774.51,1774.51,0],["2012-08-10",1800.23,1800.23,1800.23,1800.23,200],["2012-08-13",1800.23,1800.23,1800.23,1800.23,11000],["2012-08-14",1800.23,1800.23,1800.23,1800.23,0],["2012-08-15",1800.23,1800.23,1800.23,1800.23,200],["2012-08-16",1800.23,1800.23,1800.23,1800.23,0],["2012-08-17",1800.23,1800.23,1800.23,1800.23,500],["2012-08-20",1800.23,1800.23,1800.23,1800.23,1200],["2012-08-21",1800.23,1800.23,1800.23,1800.23,0],["2012-08-22",1800.23,1800.23,1800.23,1800.23,0],["2012-08-23",1800.23,1800.23,1800.23,1800.23,0],["2012-08-24",1800.23,1800.23,1800.23,1800.23,0],["2012-08-27",1800.23,1800.23,1800.23,1800.23,0],["2012-08-28",1800.23,1800.23,1800.23,1800.23,0],["2012-08-29",1697.36,1697.36,1697.36,1697.36,1600],["2012-08-30",1697.36,1697.36,1697.36,1697.36,0],["2012-08-31",1697.36,1697.36,1697.36,1697.36,0],["2012-09-04",1697.36,1697.36,1697.36,1697.36,0],["2012-09-05",1697.36,1697.36,1697.36,1697.36,0],["2012-09-06",1697.36,1697.36,1697.36,1697.36,0],["2012-09-07",1697.36,1697.36,1697.36,1697.36,0],["2012-09-10",1697.36,1697.36,1697.36,1697.36,0],["2012-09-11",1697.36,1697.36,1697.36,1697.36,0],["2012-09-12",1697.36,1697.36,1697.36,1697.36,0],["2012-09-13",1697.36,1697.36,1697.36,1697.36,0],["2012-09-14",1697.36,1697.36,1697.36,1697.36,0],["2012-09-17",1697.36,1697.36,1697.36,1697.36,0],["2012-09-18",1800.23,1800.23,1800.23,1800.23,1200],["2012-09-19",1800.23,1800.23,1800.23,1800.23,0],["2012-09-20",1800.23,1800.23,1800.23,1800.23,0],["2012-09-21",1697.36,1697.36,1697.36,1697.36,200],["2012-09-24",1697.36,1697.36,1697.36,1697.36,0],["2012-09-25",1697.36,1697.36,1697.36,1697.36,0],["2012-09-26",1697.36,1697.36,1697.36,1697.36,0],["2012-09-27",1697.36,1697.36,1697.36,1697.36,0],["2012-09-28",1697.36,1697.36,1697.36,1697.36,0],["2012-10-01",1697.36,1697.36,1697.36,1697.36,0],["2012-10-02",1697.36,1697.36,1697.36,1697.36,0],["2012-10-03",1697.36,1697.36,1697.36,1697.36,0],["2012-10-04",1697.36,1697.36,1697.36,1697.36,0],["2012-10-05",1697.36,1697.36,1697.36,1697.36,0],["2012-10-08",1697.36,1697.36,1697.36,1697.36,0],["2012-10-09",1697.36,1697.36,1697.36,1697.36,0],["2012-10-10",1697.36,1697.36,1697.36,1697.36,0],["2012-10-11",1697.36,1697.36,1697.36,1697.36,0],["2012-10-12",1697.36,1697.36,1697.36,1697.36,0],["2012-10-15",1697.36,1697.36,1697.36,1697.36,0],["2012-10-16",1748.8,1748.8,1748.8,1748.8,1300],["2012-10-17",1748.8,1748.8,1748.8,1748.8,0],["2012-10-18",1748.8,1748.8,1748.8,1748.8,0],["2012-10-19",1645.93,1645.93,1645.93,1645.93,100],["2012-10-22",1543.06,1543.06,1543.06,1543.06,2650],["2012-10-23",1440.18,1440.18,1440.18,1440.18,100],["2012-10-24",1363.03,1363.03,1363.03,1363.03,100],["2012-10-25",1363.03,1363.03,1363.03,1363.03,0],["2012-10-26",1363.03,1363.03,1363.03,1363.03,0],["2012-10-29",1285.88,1440.18,1285.88,1440.18,200],["2012-10-30",1440.18,1440.18,1440.18,1440.18,0],["2012-10-31",1440.18,1440.18,1440.18,1440.18,0],["2012-11-01",1440.18,1440.18,1440.18,1440.18,0],["2012-11-02",1440.18,1440.18,1440.18,1440.18,1000],["2012-11-05",1440.18,1440.18,1440.18,1440.18,0],["2012-11-06",1440.18,1440.18,1440.18,1440.18,100],["2012-11-07",1440.18,1440.18,1440.18,1440.18,0],["2012-11-08",1440.18,1440.18,1440.18,1440.18,0],["2012-11-09",1363.03,1440.18,1363.03,1388.75,400],["2012-11-12",1388.75,1388.75,1388.75,1388.75,0],["2012-11-13",1388.75,1388.75,1311.6,1388.75,2200],["2012-11-14",1388.75,1388.75,1388.75,1388.75,0],["2012-11-15",1388.75,1388.75,1388.75,1388.75,0],["2012-11-16",1388.75,1388.75,1388.75,1388.75,0],["2012-11-19",1388.75,1388.75,1388.75,1388.75,0],["2012-11-20",1388.75,1388.75,1388.75,1388.75,0],["2012-11-21",1388.75,1388.75,1388.75,1388.75,0],["2012-11-22",1388.75,1388.75,1388.75,1388.75,0],["2012-11-23",1388.75,1388.75,1388.75,1388.75,0],["2012-11-26",1388.75,1388.75,1388.75,1388.75,0],["2012-11-27",1388.75,1388.75,1388.75,1388.75,0],["2012-11-28",1388.75,1388.75,1388.75,1388.75,0],["2012-11-29",1388.75,1388.75,1388.75,1388.75,30],["2012-11-30",1388.75,1388.75,1388.75,1388.75,0],["2012-12-03",1311.6,1311.6,1311.6,1311.6,100],["2012-12-04",1388.75,1388.75,1388.75,1388.75,200],["2012-12-05",1388.75,1388.75,1388.75,1388.75,0],["2012-12-06",1388.75,1388.75,1388.75,1388.75,0],["2012-12-07",1388.75,1388.75,1388.75,1388.75,100],["2012-12-10",1388.75,1388.75,1388.75,1388.75,0],["2012-12-11",1388.75,1388.75,1388.75,1388.75,0],["2012-12-12",1388.75,1388.75,1388.75,1388.75,0],["2012-12-13",1388.75,1388.75,1388.75,1388.75,900],["2012-12-14",1388.75,1388.75,1388.75,1388.75,0],["2012-12-17",1388.75,1388.75,1388.75,1388.75,0],["2012-12-18",1388.75,1388.75,1388.75,1388.75,0],["2012-12-19",1388.75,1388.75,1388.75,1388.75,0],["2012-12-20",1388.75,1388.75,1388.75,1388.75,0],["2012-12-21",1388.75,1388.75,1388.75,1388.75,0],["2012-12-24",1388.75,1388.75,1388.75,1388.75,0],["2012-12-25",1388.75,1388.75,1388.75,1388.75,0],["2012-12-26",1388.75,1388.75,1388.75,1388.75,0],["2012-12-27",1465.9,1465.9,1465.9,1465.9,500],["2012-12-28",1465.9,1465.9,1465.9,1465.9,0],["2013-01-02",1543.06,1543.06,1543.06,1543.06,1400],["2013-01-03",1543.06,1543.06,1543.06,1543.06,0],["2013-01-04",1645.93,1645.93,1645.93,1645.93,1000],["2013-01-07",1645.93,1645.93,1645.93,1645.93,0],["2013-01-08",1645.93,1645.93,1645.93,1645.93,0],["2013-01-09",1543.06,1543.06,1543.06,1543.06,500],["2013-01-10",1543.06,1543.06,1543.06,1543.06,0],["2013-01-11",1543.06,1543.06,1543.06,1543.06,1000],["2013-01-14",1543.06,1543.06,1543.06,1543.06,0],["2013-01-15",1543.06,1543.06,1543.06,1543.06,0],["2013-01-16",1543.06,1543.06,1543.06,1543.06,0],["2013-01-17",1543.06,1543.06,1543.06,1543.06,0],["2013-01-18",1543.06,1543.06,1543.06,1543.06,0],["2013-01-21",1543.06,1543.06,1543.06,1543.06,0],["2013-01-22",1388.75,1388.75,1388.75,1388.75,3300],["2013-01-23",1388.75,1388.75,1388.75,1388.75,0],["2013-01-24",1388.75,1388.75,1388.75,1388.75,1800],["2013-01-25",1388.75,1388.75,1388.75,1388.75,0],["2013-01-28",1517.34,1517.34,1517.34,1517.34,1300],["2013-01-29",1543.06,1543.06,1543.06,1543.06,200],["2013-01-30",1697.36,1697.36,1697.36,1697.36,100],["2013-01-31",1800.23,1800.23,1800.23,1800.23,100],["2013-02-01",1800.23,1800.23,1800.23,1800.23,1500],["2013-02-04",1928.82,1928.82,1877.38,1877.38,400],["2013-02-05",1697.36,1697.36,1697.36,1697.36,100],["2013-02-06",1594.49,1697.36,1594.49,1697.36,700],["2013-02-07",1697.36,1697.36,1697.36,1697.36,900],["2013-02-08",1697.36,1697.36,1697.36,1697.36,0],["2013-02-18",1697.36,1697.36,1697.36,1697.36,0],["2013-02-19",1697.36,1697.36,1697.36,1697.36,0],["2013-02-20",1697.36,1697.36,1697.36,1697.36,0],["2013-02-21",1697.36,1697.36,1697.36,1697.36,0],["2013-02-22",1697.36,1697.36,1697.36,1697.36,0],["2013-02-25",1697.36,1697.36,1697.36,1697.36,0],["2013-02-26",1697.36,1697.36,1697.36,1697.36,0],["2013-02-27",1697.36,1697.36,1697.36,1697.36,0],["2013-02-28",1594.49,1594.49,1594.49,1594.49,100],["2013-03-01",1594.49,1594.49,1594.49,1594.49,0],["2013-03-04",1594.49,1594.49,1594.49,1594.49,0],["2013-03-05",1594.49,1594.49,1594.49,1594.49,0],["2013-03-06",1594.49,1594.49,1594.49,1594.49,0],["2013-03-07",1594.49,1594.49,1594.49,1594.49,0],["2013-03-08",1594.49,1594.49,1594.49,1594.49,0],["2013-03-11",1594.49,1594.49,1594.49,1594.49,0],["2013-03-12",1594.49,1594.49,1594.49,1594.49,0],["2013-03-13",1594.49,1594.49,1594.49,1594.49,0],["2013-03-14",1594.49,1594.49,1594.49,1594.49,0],["2013-03-15",1594.49,1594.49,1594.49,1594.49,0],["2013-03-18",1594.49,1594.49,1594.49,1594.49,0],["2013-03-19",1594.49,1594.49,1594.49,1594.49,0],["2013-03-20",1594.49,1594.49,1594.49,1594.49,0],["2013-03-21",1517.34,1594.49,1440.18,1594.49,1400],["2013-03-22",1594.49,1594.49,1594.49,1594.49,500],["2013-03-25",1594.49,1594.49,1594.49,1594.49,0],["2013-03-26",1594.49,1594.49,1594.49,1594.49,0],["2013-03-27",1594.49,1594.49,1594.49,1594.49,0],["2013-03-28",1594.49,1594.49,1594.49,1594.49,0],["2013-03-29",1594.49,1594.49,1594.49,1594.49,0],["2013-04-01",1594.49,1594.49,1594.49,1594.49,0],["2013-04-02",1594.49,1594.49,1594.49,1594.49,0],["2013-04-03",1440.18,1440.18,1440.18,1440.18,1000],["2013-04-04",1440.18,1440.18,1440.18,1440.18,0],["2013-04-05",1440.18,1440.18,1440.18,1440.18,0],["2013-04-08",1440.18,1440.18,1440.18,1440.18,0],["2013-04-09",1440.18,1440.18,1440.18,1440.18,0],["2013-04-10",1440.18,1440.18,1440.18,1440.18,180],["2013-04-11",1440.18,1440.18,1440.18,1440.18,0],["2013-04-12",1440.18,1440.18,1440.18,1440.18,0],["2013-04-15",1440.18,1440.18,1440.18,1440.18,0],["2013-04-16",1337.31,1337.31,1337.31,1337.31,1860],["2013-04-17",1337.31,1337.31,1337.31,1337.31,0],["2013-04-18",1337.31,1337.31,1337.31,1337.31,0],["2013-04-22",1337.31,1337.31,1337.31,1337.31,100],["2013-04-23",1285.88,1285.88,1285.88,1285.88,200],["2013-04-24",1285.88,1285.88,1285.88,1285.88,0],["2013-04-25",1414.47,1414.47,1363.03,1363.03,600],["2013-04-26",1414.47,1414.47,1414.47,1414.47,100],["2013-05-02",1414.47,1414.47,1414.47,1414.47,0],["2013-05-03",1414.47,1414.47,1414.47,1414.47,0],["2013-05-06",1385.6,1385.6,1385.6,1385.6,200],["2013-05-07",1385.6,1385.6,1385.6,1385.6,10],["2013-05-08",1385.6,1385.6,1385.6,1385.6,155],["2013-05-09",1385.6,1385.6,1385.6,1385.6,0],["2013-05-10",1385.6,1385.6,1385.6,1385.6,0],["2013-05-13",1385.6,1385.6,1385.6,1385.6,100],["2013-05-14",1385.6,1385.6,1385.6,1385.6,0],["2013-05-15",1299.0,1299.0,1270.13,1270.13,500],["2013-05-16",1270.13,1270.13,1270.13,1270.13,0],["2013-05-17",1270.13,1270.13,1270.13,1270.13,0],["2013-05-20",1212.4,1356.73,1154.67,1356.73,3300],["2013-05-21",1356.73,1414.47,1356.73,1414.47,452],["2013-05-22",1414.47,1414.47,1414.47,1414.47,0],["2013-05-23",1414.47,1414.47,1414.47,1414.47,0],["2013-05-24",1356.73,1443.33,1356.73,1443.33,1300],["2013-05-27",1443.33,1443.33,1443.33,1443.33,0],["2013-05-28",1443.33,1443.33,1443.33,1443.33,0],["2013-05-29",1443.33,1443.33,1443.33,1443.33,0],["2013-05-30",1443.33,1443.33,1443.33,1443.33,30],["2013-05-31",1443.33,1443.33,1443.33,1443.33,50],["2013-06-03",1443.33,1443.33,1443.33,1443.33,0],["2013-06-04",1327.87,1443.33,1327.87,1443.33,500],["2013-06-05",1443.33,1443.33,1443.33,1443.33,0],["2013-06-06",1443.33,1443.33,1443.33,1443.33,0],["2013-06-07",1443.33,1443.33,1443.33,1443.33,0],["2013-06-10",1443.33,1443.33,1443.33,1443.33,0],["2013-06-11",1443.33,1443.33,1443.33,1443.33,0],["2013-06-12",1443.33,1587.67,1443.33,1587.67,2300],["2013-06-13",1645.4,1732.0,1645.4,1732.0,1100],["2013-06-14",1818.6,1905.2,1818.6,1905.2,3500],["2013-06-17",1934.07,1934.07,1876.33,1876.33,2000],["2013-06-18",1905.2,2020.67,1905.2,2020.67,2200],["2013-06-19",2020.67,2020.67,2020.67,2020.67,500],["2013-06-20",2193.87,2193.87,2078.4,2136.13,500],["2013-06-21",2309.33,2309.33,2309.33,2309.33,100],["2013-06-24",2511.4,2511.4,2511.4,2511.4,100],["2013-06-25",2511.4,2511.4,2511.4,2511.4,0],["2013-06-26",2511.4,2511.4,2511.4,2511.4,0],["2013-06-27",2713.47,2713.47,2280.47,2280.47,700],["2013-06-28",2078.4,2482.53,2078.4,2482.53,1100],["2013-07-01",2626.87,2626.87,2626.87,2626.87,200],["2013-07-02",2771.2,2771.2,2626.87,2771.2,1250],["2013-07-03",2771.2,2771.2,2771.2,2771.2,280],["2013-07-04",2771.2,2771.2,2771.2,2771.2,0],["2013-07-05",2771.2,2771.2,2771.2,2771.2,0],["2013-07-08",2886.67,2886.67,2886.67,2886.67,100],["2013-07-09",3146.47,3146.47,3146.47,3146.47,100],["2013-07-10",3406.27,3406.27,3406.27,3406.27,100],["2013-07-11",3406.27,3406.27,3406.27,3406.27,60],["2013-07-12",3406.27,3406.27,3406.27,3406.27,0],["2013-07-15",3406.27,3406.27,3406.27,3406.27,0],["2013-07-16",3406.27,3406.27,3406.27,3406.27,0],["2013-07-17",3694.93,3694.93,3694.93,3694.93,200],["2013-07-18",3694.93,3694.93,3694.93,3694.93,0],["2013-07-19",3983.6,3983.6,3983.6,3983.6,100],["2013-07-22",3983.6,3983.6,3983.6,3983.6,0],["2013-07-23",3983.6,3983.6,3983.6,3983.6,0],["2013-07-24",3983.6,3983.6,3983.6,3983.6,0],["2013-07-25",3983.6,3983.6,3983.6,3983.6,87],["2013-07-26",3983.6,3983.6,3983.6,3983.6,0],["2013-07-29",3608.33,4330.0,3608.33,4330.0,600],["2013-07-30",4330.0,4330.0,4330.0,4330.0,0],["2013-07-31",4330.0,4330.0,4330.0,4330.0,0],["2013-08-01",4330.0,4330.0,4330.0,4330.0,0],["2013-08-02",4330.0,4330.0,4330.0,4330.0,0],["2013-08-05",4330.0,4330.0,4330.0,4330.0,0],["2013-08-06",4330.0,4330.0,4330.0,4330.0,0],["2013-08-07",4330.0,4330.0,4330.0,4330.0,0],["2013-08-08",4243.4,4243.4,4243.4,4243.4,1200],["2013-08-09",4243.4,4243.4,4243.4,4243.4,0],["2013-08-12",4243.4,4243.4,4243.4,4243.4,0],["2013-08-13",4243.4,4243.4,4243.4,4243.4,0],["2013-08-14",4243.4,4243.4,4243.4,4243.4,0],["2013-08-15",4243.4,4243.4,4243.4,4243.4,0],["2013-08-16",4243.4,4243.4,4243.4,4243.4,0],["2013-08-19",4243.4,4243.4,4243.4,4243.4,0],["2013-08-20",4243.4,4243.4,4243.4,4243.4,0],["2013-08-21",4243.4,4243.4,4243.4,4243.4,0],["2013-08-22",4243.4,4243.4,4243.4,4243.4,0],["2013-08-23",4243.4,4243.4,4243.4,4243.4,0],["2013-08-26",4618.67,4618.67,4618.67,4618.67,100],["2013-08-27",4618.67,4618.67,4618.67,4618.67,0],["2013-08-28",4618.67,4618.67,4618.67,4618.67,0],["2013-08-29",4618.67,4618.67,4618.67,4618.67,0],["2013-08-30",4618.67,4618.67,4618.67,4618.67,0],["2013-09-03",4618.67,4618.67,4618.67,4618.67,0],["2013-09-04",4618.67,4618.67,4618.67,4618.67,0],["2013-09-05",4618.67,4618.67,4618.67,4618.67,0],["2013-09-06",4618.67,4618.67,4618.67,4618.67,0],["2013-09-09",4618.67,4618.67,4618.67,4618.67,0],["2013-09-10",4618.67,4618.67,4618.67,4618.67,0],["2013-09-11",4618.67,4618.67,4618.67,4618.67,0],["2013-09-12",4618.67,4618.67,4618.67,4618.67,0],["2013-09-13",4618.67,4618.67,4618.67,4618.67,0],["2013-09-16",4618.67,4618.67,4618.67,4618.67,0],["2013-09-17",4618.67,4618.67,4618.67,4618.67,0],["2013-09-18",4618.67,4618.67,4618.67,4618.67,0],["2013-09-19",4618.67,4618.67,4618.67,4618.67,0],["2013-09-20",4618.67,4618.67,4618.67,4618.67,0],["2013-09-23",5080.53,5080.53,5080.53,5080.53,100],["2013-09-24",5080.53,5080.53,5080.53,5080.53,0],["2013-09-25",5080.53,5080.53,5080.53,5080.53,0],["2013-09-26",5080.53,5080.53,5080.53,5080.53,0],["2013-09-27",5080.53,5080.53,5080.53,5080.53,0],["2013-09-30",5080.53,5080.53,5080.53,5080.53,0],["2013-10-01",5080.53,5080.53,5080.53,5080.53,0],["2013-10-02",5080.53,5080.53,5080.53,5080.53,0],["2013-10-03",5080.53,5080.53,5080.53,5080.53,0],["2013-10-04",5080.53,5080.53,5080.53,5080.53,0],["2013-10-07",5080.53,5080.53,5080.53,5080.53,0],["2013-10-08",5080.53,5080.53,5080.53,5080.53,0],["2013-10-09",5080.53,5080.53,5080.53,5080.53,0],["2013-10-10",5080.53,5080.53,5080.53,5080.53,0],["2013-10-11",5080.53,5080.53,5080.53,5080.53,0],["2013-10-14",5080.53,5080.53,5080.53,5080.53,0],["2013-10-15",5080.53,5080.53,5080.53,5080.53,0],["2013-10-16",5484.67,5484.67,5484.67,5484.67,100],["2013-10-17",5484.67,5484.67,5484.67,5484.67,0],["2013-10-18",5484.67,5484.67,5484.67,5484.67,0],["2013-10-21",5484.67,5484.67,5484.67,5484.67,0],["2013-10-22",5484.67,5484.67,5484.67,5484.67,0],["2013-10-23",5484.67,5484.67,5484.67,5484.67,0],["2013-10-24",5484.67,5484.67,5484.67,5484.67,0],["2013-10-25",6004.27,6004.27,6004.27,6004.27,500],["2013-10-28",6004.27,6004.27,6004.27,6004.27,0],["2013-10-29",6004.27,6004.27,6004.27,6004.27,0],["2013-10-30",6004.27,6004.27,6004.27,6004.27,0],["2013-10-31",6004.27,6004.27,6004.27,6004.27,0],["2013-11-01",6004.27,6004.27,6004.27,6004.27,0],["2013-11-04",6004.27,6004.27,6004.27,6004.27,0],["2013-11-05",6004.27,6004.27,6004.27,6004.27,0],["2013-11-06",6004.27,6004.27,6004.27,6004.27,0],["2013-11-07",6004.27,6004.27,6004.27,6004.27,0],["2013-11-08",6004.27,6004.27,6004.27,6004.27,0],["2013-11-11",6004.27,6004.27,6004.27,6004.27,0],["2013-11-12",6004.27,6004.27,6004.27,6004.27,0],["2013-11-13",6004.27,6004.27,6004.27,6004.27,0],["2013-11-14",6004.27,6004.27,6004.27,6004.27,0],["2013-11-15",6004.27,6004.27,6004.27,6004.27,0],["2013-11-18",6004.27,6004.27,6004.27,6004.27,0],["2013-11-19",6004.27,6004.27,6004.27,6004.27,0],["2013-11-20",6004.27,6004.27,6004.27,6004.27,0],["2013-11-21",6004.27,6004.27,6004.27,6004.27,0],["2013-11-22",6004.27,6004.27,6004.27,6004.27,0],["2013-11-25",6004.27,6004.27,6004.27,6004.27,0],["2013-11-26",6004.27,6004.27,6004.27,6004.27,0],["2013-11-27",6004.27,6004.27,6004.27,6004.27,0],["2013-11-28",6004.27,6004.27,6004.27,6004.27,0],["2013-11-29",6004.27,6004.27,6004.27,6004.27,90],["2013-12-02",6004.27,6004.27,6004.27,6004.27,0],["2013-12-03",6004.27,6004.27,6004.27,6004.27,0],["2013-12-04",6004.27,6004.27,6004.27,6004.27,0],["2013-12-05",6004.27,6004.27,6004.27,6004.27,0],["2013-12-06",6004.27,6004.27,6004.27,6004.27,0],["2013-12-09",6004.27,6004.27,6004.27,6004.27,0],["2013-12-10",6004.27,6004.27,6004.27,6004.27,0],["2013-12-11",6004.27,6004.27,6004.27,6004.27,0],["2013-12-12",6004.27,6004.27,6004.27,6004.27,0],["2013-12-13",6004.27,6004.27,6004.27,6004.27,0],["2013-12-16",6004.27,6004.27,6004.27,6004.27,0],["2013-12-17",6004.27,6004.27,6004.27,6004.27,0],["2013-12-18",6004.27,6004.27,6004.27,6004.27,0],["2013-12-19",6004.27,6004.27,6004.27,6004.27,0],["2013-12-20",6004.27,6004.27,6004.27,6004.27,0],["2013-12-23",6004.27,6004.27,6004.27,6004.27,0],["2013-12-24",6004.27,6004.27,6004.27,6004.27,0],["2013-12-25",6004.27,6004.27,6004.27,6004.27,0],["2013-12-26",6004.27,6004.27,6004.27,6004.27,0],["2013-12-27",6004.27,6004.27,6004.27,6004.27,0],["2013-12-30",6004.27,6004.27,6004.27,6004.27,0],["2013-12-31",6004.27,6004.27,6004.27,6004.27,0],["2014-01-02",6004.27,6004.27,6004.27,6004.27,0],["2014-01-03",6004.27,6004.27,6004.27,6004.27,0],["2014-01-06",6004.27,6004.27,6004.27,6004.27,0],["2014-01-07",6004.27,6004.27,6004.27,6004.27,0],["2014-01-08",6004.27,6004.27,6004.27,6004.27,0],["2014-01-09",6004.27,6004.27,6004.27,6004.27,0],["2014-01-10",6004.27,6004.27,6004.27,6004.27,0],["2014-01-13",6004.27,6004.27,6004.27,6004.27,0],["2014-01-14",6004.27,6004.27,6004.27,6004.27,0],["2014-01-15",6004.27,6004.27,6004.27,6004.27,0],["2014-01-16",6004.27,6004.27,6004.27,6004.27,0],["2014-01-17",6004.27,6004.27,6004.27,6004.27,0],["2014-01-20",6004.27,6004.27,6004.27,6004.27,0],["2014-01-21",6004.27,6004.27,6004.27,6004.27,0],["2014-01-22",6004.27,6004.27,6004.27,6004.27,0],["2014-01-23",6004.27,6004.27,6004.27,6004.27,0],["2014-01-24",6004.27,6004.27,6004.27,6004.27,0],["2014-01-27",6004.27,6004.27,6004.27,6004.27,0],["2014-02-06",6004.27,6004.27,6004.27,6004.27,0],["2014-02-07",6004.27,6004.27,6004.27,6004.27,0],["2014-02-10",6004.27,6004.27,6004.27,6004.27,0],["2014-02-11",6004.27,6004.27,6004.27,6004.27,87],["2014-02-12",6004.27,6004.27,6004.27,6004.27,0],["2014-02-13",6004.27,6004.27,6004.27,6004.27,0],["2014-02-14",6004.27,6004.27,6004.27,6004.27,0],["2014-02-17",6004.27,6004.27,6004.27,6004.27,0],["2014-02-18",6004.27,6004.27,6004.27,6004.27,0],["2014-02-19",6004.27,6004.27,6004.27,6004.27,10],["2014-02-20",5426.93,5426.93,5426.93,5426.93,210],["2014-02-21",5426.93,5426.93,5426.93,5426.93,0],["2014-02-24",5426.93,5426.93,5426.93,5426.93,0],["2014-02-25",5426.93,5426.93,5426.93,5426.93,0],["2014-02-26",5426.93,5426.93,5426.93,5426.93,0],["2014-02-27",5426.93,5426.93,5426.93,5426.93,0],["2014-02-28",5426.93,5426.93,5426.93,5426.93,0],["2014-03-03",5426.93,5426.93,5426.93,5426.93,0],["2014-03-04",5426.93,5426.93,5426.93,5426.93,0],["2014-03-05",4907.33,4907.33,4907.33,4907.33,610],["2014-03-06",4416.6,4416.6,4416.6,4416.6,1000],["2014-03-07",3983.6,3983.6,3983.6,3983.6,1000],["2014-03-10",3608.33,3608.33,3608.33,3608.33,2200],["2014-03-11",3261.93,3261.93,3261.93,3261.93,8610],["2014-03-12",3261.93,3579.47,3088.73,3406.27,2200],["2014-03-13",3204.2,3204.2,3117.6,3146.47,3900],["2014-03-14",2944.4,3204.2,2944.4,3204.2,4775],["2014-03-17",3175.33,3175.33,3175.33,3175.33,1000],["2014-03-18",3175.33,3175.33,3175.33,3175.33,25],["2014-03-19",3031.0,3031.0,3031.0,3031.0,1980],["2014-03-20",2944.4,2944.4,2886.67,2886.67,300],["2014-03-21",2886.67,2886.67,2886.67,2886.67,200],["2014-03-24",2828.93,2886.67,2828.93,2886.67,6460],["2014-03-25",2886.67,3175.33,2886.67,3175.33,5430],["2014-03-26",3464.0,3492.87,3175.33,3492.87,3300],["2014-03-27",3146.47,3175.33,3146.47,3175.33,6280],["2014-03-28",3175.33,3175.33,3175.33,3175.33,0],["2014-03-31",3175.33,3175.33,3175.33,3175.33,200],["2014-04-01",3146.47,3146.47,2886.67,2886.67,1600],["2014-04-02",2886.67,2886.67,2886.67,2886.67,0],["2014-04-03",2886.67,3175.33,2742.33,3175.33,800],["2014-04-04",3175.33,3175.33,3175.33,3175.33,0],["2014-04-07",3175.33,3233.07,3175.33,3233.07,500],["2014-04-08",3002.13,3002.13,3002.13,3002.13,500],["2014-04-10",3175.33,3261.93,3175.33,3261.93,1990],["2014-04-11",3261.93,3261.93,3261.93,3261.93,0],["2014-04-14",3261.93,3261.93,3261.93,3261.93,0],["2014-04-15",2944.4,2944.4,2944.4,2944.4,100],["2014-04-16",2655.73,2655.73,2655.73,2655.73,100],["2014-04-17",2828.93,2828.93,2828.93,2828.93,100],["2014-04-18",2569.13,2569.13,2569.13,2569.13,300],["2014-04-21",2338.2,2367.07,2338.2,2338.2,6000],["2014-04-22",2540.27,2540.27,2540.27,2540.27,100],["2014-04-23",2771.2,2771.2,2771.2,2771.2,100],["2014-04-24",3002.13,3002.13,2511.4,2511.4,3600],["2014-04-25",2756.42,2756.42,2756.42,2756.42,1700],["2014-04-28",3032.06,3032.06,2511.4,2909.55,2100],["2014-04-29",2909.55,2909.55,2909.55,2909.55,0],["2014-05-05",2633.91,3185.19,2633.91,3154.56,4800],["2014-05-06",3430.21,3430.21,3430.21,3430.21,100],["2014-05-07",3705.85,3705.85,3093.31,3093.31,200],["2014-05-08",2787.04,2787.04,2787.04,2787.04,2100],["2014-05-09",3062.68,3062.68,2878.92,3062.68,700],["2014-05-12",3338.33,3338.33,2756.42,2756.42,500],["2014-05-13",2480.77,2909.55,2480.77,2909.55,6700],["2014-05-14",2909.55,2909.55,2909.55,2909.55,0],["2014-05-15",2909.55,2909.55,2909.55,2909.55,0],["2014-05-16",3154.56,3154.56,3154.56,3154.56,100],["2014-05-19",3430.21,3430.21,2848.3,2848.3,300],["2014-05-20",2572.65,2756.42,2572.65,2572.65,4300],["2014-05-21",2327.64,2664.53,2327.64,2664.53,5700],["2014-05-22",2419.52,2725.79,2419.52,2725.79,2100],["2014-05-23",2480.77,2480.77,2480.77,2480.77,6600],["2014-05-26",2358.27,2358.27,2358.27,2358.27,100],["2014-05-27",2235.76,2572.65,2235.76,2572.65,1100],["2014-05-28",2327.64,2480.77,2327.64,2480.77,3030],["2014-05-29",2480.77,2480.77,2480.77,2480.77,0],["2014-05-30",2511.4,2511.4,2511.4,2511.4,100],["2014-06-02",2511.4,2511.4,2511.4,2511.4,0],["2014-06-03",2327.64,2327.64,2327.64,2327.64,300],["2014-06-04",2113.25,2113.25,2113.25,2113.25,100],["2014-06-05",1960.12,2113.25,1960.12,2021.37,2675],["2014-06-06",2174.51,2205.13,2021.37,2174.51,5200],["2014-06-09",2021.37,2021.37,2021.37,2021.37,200],["2014-06-10",1929.49,2174.51,1929.49,2174.51,300],["2014-06-11",2174.51,2174.51,1960.12,1960.12,1400],["2014-06-12",1960.12,2143.88,1960.12,2143.88,2600],["2014-06-13",2327.64,2327.64,2327.64,2327.64,100],["2014-06-16",2297.01,2327.64,2143.88,2143.88,400],["2014-06-17",1990.74,2021.37,1990.74,2021.37,350],["2014-06-18",1929.49,2205.13,1929.49,2205.13,8000],["2014-06-19",2358.27,2419.52,2358.27,2419.52,2220],["2014-06-20",2266.39,2633.91,2235.76,2633.91,4800],["2014-06-23",2388.89,2878.92,2388.89,2878.92,7000],["2014-06-24",3123.94,3154.56,3123.94,3154.56,600],["2014-06-25",2848.3,3430.21,2848.3,3430.21,2200],["2014-06-26",3093.31,3705.85,3093.31,3705.85,1400],["2014-06-27",3552.71,3705.85,3522.09,3522.09,1500],["2014-06-30",3491.46,3522.09,3185.19,3491.46,4070],["2014-07-01",3797.73,3797.73,3154.56,3644.59,2300],["2014-07-02",3644.59,3644.59,3644.59,3644.59,0],["2014-07-03",3583.34,3583.34,3583.34,3583.34,1000],["2014-07-04",3246.44,3522.09,3246.44,3522.09,3500],["2014-07-07",3185.19,3460.83,3185.19,3460.83,400],["2014-07-08",3123.94,3430.21,3123.94,3430.21,800],["2014-07-09",3093.31,3338.33,3093.31,3338.33,500],["2014-07-10",3032.06,3277.07,3032.06,3246.44,5400],["2014-07-11",3277.07,3522.09,2940.18,2940.18,3700],["2014-07-14",2664.53,2848.3,2664.53,2848.3,7600],["2014-07-15",2664.53,2664.53,2664.53,2664.53,100],["2014-07-16",2633.91,2633.91,2633.91,2633.91,1000],["2014-07-17",2817.67,2817.67,2664.53,2664.53,440],["2014-07-18",2419.52,2664.53,2419.52,2664.53,500],["2014-07-21",2756.42,2817.67,2756.42,2787.04,2200],["2014-07-22",2756.42,2756.42,2664.53,2664.53,300],["2014-07-23",2633.91,2633.91,2419.52,2419.52,4200],["2014-07-24",2419.52,2419.52,2419.52,2419.52,400],["2014-07-25",2633.91,2633.91,2358.27,2603.28,1700],["2014-07-28",2695.16,2756.42,2695.16,2756.42,300],["2014-07-29",2725.79,3032.06,2603.28,3032.06,3300],["2014-07-30",2756.42,2909.55,2756.42,2909.55,590],["2014-07-31",2633.91,2664.53,2633.91,2633.91,9500],["2014-08-01",2633.91,2633.91,2633.91,2633.91,60],["2014-08-04",2756.42,2756.42,2542.03,2572.65,400],["2014-08-05",2603.28,2633.91,2603.28,2603.28,800],["2014-08-06",2603.28,2603.28,2603.28,2603.28,0],["2014-08-07",2756.42,2848.3,2603.28,2633.91,3500],["2014-08-08",2388.89,2572.65,2388.89,2572.65,300],["2014-08-11",2511.4,2511.4,2450.15,2450.15,2900],["2014-08-12",2633.91,2664.53,2603.28,2603.28,1000],["2014-08-13",2542.03,2756.42,2511.4,2756.42,6100],["2014-08-14",2603.28,2603.28,2572.65,2572.65,1490],["2014-08-15",2572.65,2572.65,2572.65,2572.65,0],["2014-08-18",2572.65,2572.65,2480.77,2480.77,1700],["2014-08-19",2572.65,2572.65,2572.65,2572.65,230],["2014-08-20",2572.65,2572.65,2572.65,2572.65,0],["2014-08-21",2603.28,2725.79,2603.28,2725.79,3100],["2014-08-22",2756.42,2787.04,2725.79,2725.79,510],["2014-08-25",2664.53,2664.53,2664.53,2664.53,100],["2014-08-26",2664.53,2664.53,2633.91,2633.91,4100],["2014-08-27",2572.65,2572.65,2450.15,2450.15,6600],["2014-08-28",2450.15,2695.16,2450.15,2695.16,3800],["2014-08-29",2695.16,2940.18,2695.16,2940.18,1700],["2014-09-03",3032.06,3215.82,2940.18,3062.68,1400],["2014-09-04",2909.55,3062.68,2817.67,3062.68,1400],["2014-09-05",2878.92,3001.43,2817.67,2817.67,1900],["2014-09-08",2817.67,3062.68,2633.91,3001.43,5900],["2014-09-09",3001.43,3001.43,2787.04,2787.04,700],["2014-09-10",2603.28,2603.28,2603.28,2603.28,100],["2014-09-11",2572.65,2572.65,2572.65,2572.65,2100],["2014-09-12",2664.53,2817.67,2664.53,2817.67,1700],["2014-09-15",2817.67,3062.68,2664.53,2848.3,2300],["2014-09-16",3062.68,3062.68,2572.65,2817.67,6500],["2014-09-17",2817.67,2817.67,2817.67,2817.67,0],["2014-09-18",3032.06,3032.06,3032.06,3032.06,400],["2014-09-19",2756.42,2817.67,2756.42,2756.42,700],["2014-09-22",2633.91,2633.91,2603.28,2603.28,2000],["2014-09-23",2603.28,2603.28,2603.28,2603.28,0],["2014-09-24",2542.03,2542.03,2542.03,2542.03,2500],["2014-09-25",2450.15,2633.91,2450.15,2542.03,10000],["2014-09-26",2603.28,2603.28,2603.28,2603.28,100],["2014-09-29",2603.28,2603.28,2603.28,2603.28,700],["2014-09-30",2633.91,2756.42,2511.4,2756.42,800],["2014-10-01",2756.42,2756.42,2756.42,2756.42,0],["2014-10-02",2603.28,2664.53,2603.28,2664.53,1600],["2014-10-03",2542.03,2542.03,2480.77,2480.77,3100],["2014-10-06",2633.91,2725.79,2633.91,2725.79,11000],["2014-10-07",2542.03,2725.79,2542.03,2725.79,2600],["2014-10-08",2878.92,2878.92,2664.53,2664.53,1600],["2014-10-09",2787.04,2787.04,2756.42,2756.42,2000],["2014-10-10",2817.67,2817.67,2603.28,2725.79,6100],["2014-10-13",2603.28,2603.28,2603.28,2603.28,1170],["2014-10-14",2664.53,2787.04,2664.53,2787.04,900],["2014-10-15",3062.68,3062.68,2756.42,2756.42,200],["2014-10-16",2756.42,2756.42,2756.42,2756.42,200],["2014-10-17",3001.43,3001.43,3001.43,3001.43,1000],["2014-10-20",2725.79,2725.79,2725.79,2725.79,5300],["2014-10-21",2756.42,2756.42,2695.16,2695.16,2900],["2014-10-22",2633.91,2756.42,2450.15,2756.42,1500],["2014-10-23",2633.91,2633.91,2633.91,2633.91,800],["2014-10-24",2817.67,2817.67,2817.67,2817.67,500],["2014-10-27",2633.91,2633.91,2603.28,2603.28,400],["2014-10-28",2787.04,2787.04,2787.04,2787.04,600],["2014-10-29",2572.65,2664.53,2511.4,2664.53,1000],["2014-10-30",2603.28,2756.42,2603.28,2756.42,4700],["2014-10-31",2756.42,2756.42,2756.42,2756.42,0],["2014-11-03",2970.8,2970.8,2970.8,2970.8,700],["2014-11-04",2695.16,2787.04,2695.16,2695.16,6800],["2014-11-05",2603.28,2603.28,2511.4,2511.4,330],["2014-11-06",2633.91,2633.91,2633.91,2633.91,8700],["2014-11-07",2756.42,2756.42,2695.16,2756.42,500],["2014-11-10",2725.79,2756.42,2725.79,2756.42,8000],["2014-11-11",3001.43,3001.43,3001.43,3001.43,3700],["2014-11-12",2725.79,2725.79,2725.79,2725.79,1000],["2014-11-13",2787.04,2787.04,2787.04,2787.04,100],["2014-11-14",2787.04,2848.3,2572.65,2848.3,6000],["2014-11-17",2664.53,2970.8,2664.53,2970.8,4610],["2014-11-18",2787.04,3246.44,2787.04,3246.44,7100],["2014-11-19",2940.18,3522.09,2940.18,3522.09,4200],["2014-11-20",3522.09,3522.09,3522.09,3522.09,0],["2014-11-21",3185.19,3491.46,3185.19,3185.19,2800],["2014-11-24",2909.55,2909.55,2878.92,2878.92,300],["2014-11-25",2664.53,3062.68,2664.53,3062.68,6200],["2014-11-26",2756.42,3001.43,2756.42,3001.43,2100],["2014-11-27",2756.42,3277.07,2756.42,3001.43,6840],["2014-11-28",2756.42,3215.82,2725.79,3123.94,13600],["2014-12-01",3399.58,3399.58,2817.67,2817.67,6000],["2014-12-02",2603.28,3062.68,2572.65,3062.68,4600],["2014-12-03",2817.67,2817.67,2817.67,2817.67,200],["2014-12-04",2817.67,2970.8,2817.67,2970.8,400],["2014-12-05",2940.18,3032.06,2940.18,2970.8,2850],["2014-12-08",3093.31,3215.82,2817.67,3215.82,61600],["2014-12-09",2940.18,3185.19,2909.55,3185.19,1400],["2014-12-10",2909.55,3460.83,2878.92,3399.58,8100],["2014-12-11",3705.85,3705.85,3062.68,3338.33,500],["2014-12-12",3062.68,3307.7,3032.06,3307.7,1500],["2014-12-15",3001.43,3001.43,3001.43,3001.43,900],["2014-12-16",2756.42,3123.94,2725.79,2725.79,6100],["2014-12-17",2664.53,2940.18,2603.28,2940.18,9400],["2014-12-18",3032.06,3032.06,3032.06,3032.06,200],["2014-12-19",2970.8,2970.8,2848.3,2848.3,1600],["2014-12-22",2603.28,2603.28,2603.28,2603.28,290],["2014-12-23",2817.67,2817.67,2388.89,2388.89,835],["2014-12-24",2603.28,2603.28,2603.28,2603.28,100],["2014-12-25",2817.67,2848.3,2695.16,2817.67,1400],["2014-12-26",2878.92,3032.06,2878.92,3032.06,1000],["2014-12-29",3123.94,3215.82,3093.31,3093.31,500],["2014-12-30",2787.04,3062.68,2787.04,3062.68,800],["2014-12-31",2817.67,3338.33,2817.67,3338.33,1975],["2015-01-05",3032.06,3338.33,3032.06,3032.06,1300],["2015-01-06",2756.42,3154.56,2756.42,3154.56,5700],["2015-01-07",3154.56,3154.56,3154.56,3154.56,60],["2015-01-08",3154.56,3154.56,3154.56,3154.56,0],["2015-01-09",2848.3,2848.3,2848.3,2848.3,8900],["2015-01-12",2878.92,2878.92,2603.28,2633.91,12010],["2015-01-13",2878.92,2878.92,2878.92,2878.92,3500],["2015-01-14",2878.92,2878.92,2878.92,2878.92,140],["2015-01-15",3123.94,3154.56,2878.92,2878.92,6800],["2015-01-16",2878.92,2878.92,2878.92,2878.92,0],["2015-01-19",2756.42,2787.04,2756.42,2787.04,1800],["2015-01-20",2695.16,2695.16,2664.53,2664.53,500],["2015-01-21",2817.67,2817.67,2817.67,2817.67,200],["2015-01-22",2817.67,2817.67,2817.67,2817.67,0],["2015-01-23",2633.91,2817.67,2633.91,2817.67,5400],["2015-01-26",2756.42,2756.42,2725.79,2725.79,350],["2015-01-27",2725.79,2725.79,2725.79,2725.79,0],["2015-01-28",2725.79,2725.79,2725.79,2725.79,0],["2015-01-29",2725.79,2725.79,2725.79,2725.79,200],["2015-01-30",2725.79,2725.79,2725.79,2725.79,1000],["2015-02-02",2725.79,2725.79,2725.79,2725.79,0],["2015-02-03",2511.4,2725.79,2511.4,2725.79,200],["2015-02-04",2725.79,2725.79,2725.79,2725.79,0],["2015-02-05",2725.79,2725.79,2725.79,2725.79,0],["2015-02-06",2725.79,2725.79,2725.79,2725.79,180],["2015-02-09",2664.53,2695.16,2664.53,2695.16,740],["2015-02-10",2695.16,2725.79,2695.16,2725.79,300],["2015-02-11",2817.67,2848.3,2817.67,2817.67,300],["2015-02-12",2848.3,2848.3,2817.67,2817.67,230],["2015-02-13",2817.67,2817.67,2817.67,2817.67,85],["2015-02-24",2817.67,2909.55,2817.67,2909.55,1700],["2015-02-25",3001.43,3001.43,2970.8,2970.8,3240],["2015-02-26",2970.8,2970.8,2970.8,2970.8,325],["2015-02-27",2787.04,2878.92,2756.42,2787.04,2400],["2015-03-02",2787.04,2787.04,2787.04,2787.04,0],["2015-03-03",2787.04,2817.67,2787.04,2817.67,400],["2015-03-04",2756.42,2756.42,2756.42,2756.42,100],["2015-03-05",2848.3,2848.3,2848.3,2848.3,860],["2015-03-06",2695.16,2756.42,2695.16,2756.42,6800],["2015-03-09",2756.42,2756.42,2756.42,2756.42,4000],["2015-03-10",2756.42,2756.42,2756.42,2756.42,27],["2015-03-11",2725.79,2725.79,2725.79,2725.79,300],["2015-03-12",2817.67,2817.67,2817.67,2817.67,100],["2015-03-13",2756.42,2817.67,2756.42,2817.67,800],["2015-03-16",2787.04,2787.04,2787.04,2787.04,630],["2015-03-17",2787.04,2787.04,2787.04,2787.04,100],["2015-03-18",2787.04,2787.04,2787.04,2787.04,0],["2015-03-19",2511.4,2848.3,2511.4,2817.67,1700],["2015-03-20",2633.91,2848.3,2633.91,2664.53,630],["2015-03-23",2787.04,2787.04,2787.04,2787.04,2500],["2015-03-24",2664.53,2664.53,2664.53,2664.53,100],["2015-03-25",2664.53,2664.53,2664.53,2664.53,0],["2015-03-26",2725.79,2725.79,2725.79,2725.79,1500],["2015-03-27",2725.79,2725.79,2725.79,2725.79,0],["2015-03-30",2909.55,2909.55,2787.04,2787.04,200],["2015-03-31",2603.28,2787.04,2603.28,2787.04,1100],["2015-04-01",2787.04,2787.04,2695.16,2695.16,3100],["2015-04-02",2725.79,2756.42,2725.79,2756.42,5210],["2015-04-03",2787.04,2787.04,2787.04,2787.04,100],["2015-04-06",2787.04,2787.04,2542.03,2725.79,300],["2015-04-07",2695.16,2695.16,2695.16,2695.16,3800],["2015-04-08",2817.67,2909.55,2725.79,2725.79,900],["2015-04-09",2878.92,2970.8,2787.04,2940.18,9300],["2015-04-10",2817.67,3185.19,2817.67,2909.55,600],["2015-04-13",3154.56,3154.56,3154.56,3154.56,100],["2015-04-14",2848.3,3062.68,2848.3,3062.68,6000],["2015-04-15",3154.56,3154.56,3154.56,3154.56,100],["2015-04-16",3123.94,3154.56,3123.94,3154.56,900],["2015-04-17",3123.94,3123.94,3123.94,3123.94,12400],["2015-04-20",3277.07,3277.07,2848.3,2848.3,1200],["2015-04-21",3123.94,3123.94,2817.67,2817.67,500],["2015-04-22",2784.13,3086.02,2784.13,3086.02,12600],["2015-04-23",3387.91,3387.91,3387.91,3387.91,100],["2015-04-24",3052.47,3052.47,3052.47,3052.47,100],["2015-04-27",3052.47,3052.47,3052.47,3052.47,0],["2015-05-04",3253.74,3320.82,3253.74,3320.82,1000],["2015-05-05",3018.93,3119.56,3018.93,3119.56,7900],["2015-05-06",2918.3,2985.39,2918.3,2985.39,430],["2015-05-07",2985.39,2985.39,2985.39,2985.39,1430],["2015-05-08",2985.39,2985.39,2985.39,2985.39,0],["2015-05-11",3253.74,3253.74,3119.56,3153.11,18000],["2015-05-12",3153.11,3153.11,3153.11,3153.11,0],["2015-05-13",3052.47,3052.47,3052.47,3052.47,100],["2015-05-14",3052.47,3052.47,3052.47,3052.47,2150],["2015-05-15",3052.47,3354.37,3052.47,3086.02,8800],["2015-05-18",3086.02,3086.02,3086.02,3086.02,0],["2015-05-19",3086.02,3086.02,3086.02,3086.02,0],["2015-05-20",3086.02,3086.02,3086.02,3086.02,0],["2015-05-21",3086.02,3387.91,3086.02,3119.56,16280],["2015-05-22",3153.11,3153.11,3153.11,3153.11,1000],["2015-05-25",3153.11,3153.11,3153.11,3153.11,0],["2015-05-26",3153.11,3153.11,3153.11,3153.11,0],["2015-05-27",3052.47,3421.46,3052.47,3119.56,2700],["2015-05-28",3186.65,3186.65,3186.65,3186.65,500],["2015-05-29",3186.65,3186.65,3186.65,3186.65,0],["2015-06-01",3186.65,3186.65,3186.65,3186.65,0],["2015-06-02",3186.65,3186.65,3186.65,3186.65,20],["2015-06-03",3119.56,3119.56,3119.56,3119.56,10550],["2015-06-04",3119.56,3119.56,3119.56,3119.56,0],["2015-06-05",2817.67,2817.67,2817.67,2817.67,100],["2015-06-08",3086.02,3086.02,3086.02,3086.02,100],["2015-06-09",3387.91,3387.91,3387.91,3387.91,9750],["2015-06-10",3354.37,3421.46,3354.37,3387.91,4100],["2015-06-11",3387.91,3387.91,3387.91,3387.91,0],["2015-06-12",3387.91,3455.0,3387.91,3455.0,6700],["2015-06-15",3455.0,3455.0,3455.0,3455.0,0],["2015-06-16",3186.65,3186.65,3186.65,3186.65,200],["2015-06-17",3186.65,3186.65,3186.65,3186.65,0],["2015-06-18",3354.37,3354.37,3354.37,3354.37,400],["2015-06-19",3354.37,3354.37,3354.37,3354.37,0],["2015-06-22",3354.37,3354.37,3354.37,3354.37,200],["2015-06-23",3354.37,3354.37,3354.37,3354.37,0],["2015-06-24",3153.11,3153.11,3153.11,3153.11,100],["2015-06-25",3153.11,3153.11,3153.11,3153.11,0],["2015-06-26",3186.65,3186.65,3186.65,3186.65,2600],["2015-06-29",3186.65,3186.65,3186.65,3186.65,235],["2015-06-30",3354.37,3488.54,3354.37,3488.54,5100],["2015-07-01",3522.09,3622.72,3287.28,3287.28,13240],["2015-07-02",3186.65,3186.65,3186.65,3186.65,300],["2015-07-03",3186.65,3186.65,3186.65,3186.65,0],["2015-07-06",3186.65,3186.65,3186.65,3186.65,0],["2015-07-07",3186.65,3186.65,3186.65,3186.65,45],["2015-07-08",3186.65,3186.65,3186.65,3186.65,0],["2015-07-09",3186.65,3186.65,3186.65,3186.65,0],["2015-07-10",3186.65,3186.65,3186.65,3186.65,0],["2015-07-13",3186.65,3186.65,3186.65,3186.65,0],["2015-07-14",3455.0,3455.0,3186.65,3455.0,3900],["2015-07-15",3455.0,3455.0,3455.0,3455.0,0],["2015-07-16",3455.0,3455.0,3455.0,3455.0,0],["2015-07-17",3455.0,3455.0,3455.0,3455.0,40],["2015-07-20",3522.09,3790.44,3220.19,3220.19,9900],["2015-07-21",3522.09,3522.09,3522.09,3522.09,105],["2015-07-22",3857.52,3857.52,3857.52,3857.52,6300],["2015-07-23",3958.15,4226.5,3958.15,4226.5,13400],["2015-07-24",4629.03,4629.03,4629.03,4629.03,22230],["2015-07-27",4964.46,5065.1,4964.46,5065.1,22300],["2015-07-28",5333.45,5333.45,4897.38,4930.92,17300],["2015-07-29",4897.38,4998.01,4729.66,4796.75,10700],["2015-07-30",4930.92,5266.36,4863.83,5266.36,16500],["2015-07-31",5333.45,5366.99,5199.27,5266.36,13500],["2015-08-03",5098.64,5199.27,5031.55,5199.27,2600],["2015-08-04",5199.27,5199.27,4863.83,5165.73,7230],["2015-08-05",5165.73,5165.73,4863.83,4863.83,3000],["2015-08-06",4863.83,4863.83,4729.66,4830.29,2630],["2015-08-07",4528.4,4830.29,4528.4,4830.29,700],["2015-08-10",4461.31,4930.92,4461.31,4930.92,700],["2015-08-11",4561.94,4696.12,4561.94,4696.12,16360],["2015-08-12",4830.29,4830.29,4830.29,4830.29,100],["2015-08-13",4360.68,4360.68,4360.68,4360.68,800],["2015-08-14",4360.68,4595.48,4360.68,4595.48,4000],["2015-08-17",4629.03,4662.57,4528.4,4662.57,6700],["2015-08-18",4662.57,4796.75,4629.03,4796.75,2200],["2015-08-19",4394.22,4662.57,4394.22,4662.57,240],["2015-08-20",4662.57,4662.57,4662.57,4662.57,0],["2015-08-21",4360.68,4360.68,4226.5,4360.68,8000],["2015-08-24",3924.61,3924.61,3924.61,3924.61,8700],["2015-08-25",4025.24,4025.24,4025.24,4025.24,100],["2015-08-26",4293.59,4293.59,4159.42,4159.42,600],["2015-08-27",4159.42,4226.5,4159.42,4226.5,1500],["2015-08-28",4226.5,4226.5,4226.5,4226.5,0],["2015-08-31",3991.7,4260.05,3958.15,4260.05,1400],["2015-09-01",3991.7,4226.5,3991.7,4226.5,500],["2015-09-03",3958.15,4260.05,3958.15,4260.05,1300],["2015-09-04",4260.05,4260.05,4260.05,4260.05,80],["2015-09-07",4260.05,4260.05,4260.05,4260.05,0],["2015-09-08",4260.05,4260.05,4260.05,4260.05,0],["2015-09-09",3958.15,4226.5,3958.15,4226.5,5100],["2015-09-10",3891.07,3891.07,3891.07,3891.07,100],["2015-09-11",4192.96,4192.96,4192.96,4192.96,200],["2015-09-14",3958.15,3991.7,3958.15,3991.7,1900],["2015-09-15",3790.44,4192.96,3790.44,4192.96,500],["2015-09-16",4192.96,4192.96,4192.96,4192.96,0],["2015-09-17",3790.44,4159.42,3790.44,4159.42,3200],["2015-09-18",4025.24,4125.87,4025.24,4125.87,1500],["2015-09-21",3857.52,4025.24,3790.44,4025.24,15600],["2015-09-22",3790.44,3891.07,3756.89,3891.07,11200],["2015-09-23",3958.15,4025.24,3958.15,4025.24,800],["2015-09-24",3891.07,3891.07,3891.07,3891.07,1200],["2015-09-25",3891.07,3924.61,3823.98,3924.61,4200],["2015-09-28",3857.52,3924.61,3857.52,3924.61,3000],["2015-09-29",3756.89,3958.15,3756.89,3958.15,300],["2015-09-30",4025.24,4025.24,4025.24,4025.24,2000],["2015-10-01",4025.24,4058.79,4025.24,4058.79,5000],["2015-10-02",4058.79,4058.79,3857.52,4058.79,2300],["2015-10-05",4058.79,4058.79,4025.24,4025.24,3000],["2015-10-06",4025.24,4427.77,4025.24,4427.77,13800],["2015-10-07",4595.48,4595.48,4595.48,4595.48,150],["2015-10-08",4528.4,4662.57,4528.4,4662.57,400],["2015-10-09",4662.57,4662.57,4662.57,4662.57,0],["2015-10-12",4427.77,4427.77,4427.77,4427.77,500],["2015-10-13",4662.57,4729.66,4662.57,4729.66,4300],["2015-10-14",4796.75,4998.01,4796.75,4930.92,3900],["2015-10-15",4930.92,4964.46,4930.92,4930.92,1400],["2015-10-16",4930.92,4930.92,4897.38,4897.38,1500],["2015-10-19",4863.83,4863.83,4863.83,4863.83,600],["2015-10-20",4863.83,4863.83,4696.12,4696.12,17300],["2015-10-21",4360.68,4662.57,4360.68,4662.57,17000],["2015-10-22",4226.5,4260.05,4226.5,4226.5,23860],["2015-10-23",4226.5,4629.03,4226.5,4595.48,4510],["2015-10-26",4494.85,4696.12,4394.22,4394.22,13200],["2015-10-27",4796.75,4796.75,4763.2,4763.2,200],["2015-10-28",4394.22,4696.12,4360.68,4696.12,6100],["2015-10-29",4394.22,4662.57,4394.22,4662.57,3100],["2015-10-30",4629.03,4629.03,4461.31,4461.31,800],["2015-11-02",4662.57,4830.29,4394.22,4629.03,2100],["2015-11-03",4561.94,4561.94,4561.94,4561.94,100],["2015-11-04",4528.4,4528.4,4528.4,4528.4,140],["2015-11-05",4360.68,4360.68,4360.68,4360.68,500],["2015-11-06",4360.68,4360.68,4360.68,4360.68,10],["2015-11-09",4192.96,4494.85,4192.96,4494.85,500],["2015-11-10",4494.85,4494.85,4494.85,4494.85,2000],["2015-11-11",4494.85,4494.85,4494.85,4494.85,0],["2015-11-12",4293.59,4293.59,4192.96,4192.96,400],["2015-11-13",4192.96,4192.96,4192.96,4192.96,1000],["2015-11-16",3891.07,4360.68,3891.07,4360.68,200],["2015-11-17",4092.33,4092.33,4092.33,4092.33,280],["2015-11-18",3790.44,3958.15,3790.44,3958.15,2000],["2015-11-19",4327.13,4327.13,4327.13,4327.13,300],["2015-11-20",4293.59,4293.59,4293.59,4293.59,500],["2015-11-23",4293.59,4293.59,4293.59,4293.59,0],["2015-11-24",4293.59,4293.59,4293.59,4293.59,700],["2015-11-25",4025.24,4293.59,3891.07,4293.59,1200],["2015-11-26",3958.15,3958.15,3891.07,3891.07,11700],["2015-11-27",4092.33,4226.5,3891.07,4226.5,1000],["2015-11-30",3823.98,4192.96,3823.98,4192.96,200],["2015-12-01",4159.42,4192.96,4159.42,4192.96,2100],["2015-12-02",4293.59,4427.77,4293.59,4427.77,3100],["2015-12-03",4226.5,4327.13,4226.5,4327.13,21700],["2015-12-04",4327.13,4696.12,4327.13,4696.12,12700],["2015-12-07",4360.68,4998.01,4360.68,4998.01,7800],["2015-12-08",4897.38,4897.38,4897.38,4897.38,1500],["2015-12-09",4897.38,4897.38,4897.38,4897.38,0],["2015-12-10",4897.38,4897.38,4897.38,4897.38,18],["2015-12-11",4528.4,4662.57,4528.4,4662.57,700],["2015-12-14",4226.5,4595.48,4226.5,4595.48,200],["2015-12-15",4595.48,4595.48,4595.48,4595.48,0],["2015-12-16",4595.48,4595.48,4595.48,4595.48,0],["2015-12-17",4595.48,4595.48,4595.48,4595.48,0],["2015-12-18",4595.48,4595.48,4595.48,4595.48,0],["2015-12-21",4427.77,4427.77,4427.77,4427.77,100],["2015-12-22",4830.29,4830.29,3991.7,4427.77,13100],["2015-12-23",4058.79,4058.79,3991.7,3991.7,3800],["2015-12-24",4360.68,4360.68,4360.68,4360.68,100],["2015-12-25",4494.85,4494.85,4494.85,4494.85,100],["2015-12-28",4494.85,4494.85,4494.85,4494.85,0],["2015-12-29",4092.33,4092.33,4058.79,4092.33,4240],["2015-12-30",4494.85,4494.85,4494.85,4494.85,100],["2015-12-31",4058.79,4058.79,4058.79,4058.79,1910],["2016-01-04",4192.96,4192.96,4192.96,4192.96,100],["2016-01-05",4192.96,4192.96,4192.96,4192.96,60],["2016-01-06",4159.42,4528.4,4159.42,4528.4,1100],["2016-01-07",4528.4,4528.4,4528.4,4528.4,0],["2016-01-08",4528.4,4528.4,4528.4,4528.4,0],["2016-01-11",4528.4,4528.4,4528.4,4528.4,50],["2016-01-12",4293.59,4863.83,4293.59,4863.83,2300],["2016-01-13",4394.22,4394.22,4394.22,4394.22,100],["2016-01-14",4025.24,4327.13,3958.15,4327.13,4800],["2016-01-15",4025.24,4025.24,3924.61,3924.61,2400],["2016-01-18",3924.61,4293.59,3589.17,4260.05,2200],["2016-01-19",3857.52,4427.77,3857.52,4427.77,3100],["2016-01-20",4427.77,4427.77,4427.77,4427.77,0],["2016-01-21",4427.77,4427.77,4427.77,4427.77,0],["2016-01-22",4192.96,4192.96,3991.7,4192.96,4000],["2016-01-25",4192.96,4192.96,4192.96,4192.96,0],["2016-01-26",4260.05,4327.13,4260.05,4327.13,1200],["2016-01-27",4360.68,4696.12,4360.68,4696.12,300],["2016-01-28",4327.13,4327.13,4226.5,4226.5,1060],["2016-01-29",4327.13,4327.13,3891.07,4226.5,8800],["2016-02-01",4226.5,4226.5,4226.5,4226.5,0],["2016-02-02",4025.24,4226.5,3958.15,4025.24,4790],["2016-02-03",4025.24,4159.42,3891.07,4125.87,2840],["2016-02-04",4125.87,4125.87,4125.87,4125.87,0],["2016-02-05",3924.61,4494.85,3891.07,4494.85,4208],["2016-02-15",4494.85,4494.85,4494.85,4494.85,0],["2016-02-16",4494.85,4494.85,4494.85,4494.85,0],["2016-02-17",4125.87,4260.05,4092.33,4260.05,1600],["2016-02-18",4327.13,4327.13,3891.07,4058.79,3600],["2016-02-19",4058.79,4461.31,4058.79,4293.59,10050],["2016-02-22",4327.13,4461.31,4327.13,4427.77,2200],["2016-02-23",4360.68,4394.22,4293.59,4394.22,7380],["2016-02-24",4360.68,4494.85,4226.5,4494.85,1700],["2016-02-25",4427.77,4427.77,4293.59,4293.59,5800],["2016-02-26",4293.59,4394.22,4293.59,4394.22,2400],["2016-02-29",4360.68,4360.68,4327.13,4327.13,4700],["2016-03-01",4192.96,4327.13,4192.96,4327.13,200],["2016-03-02",4427.77,4494.85,4427.77,4494.85,10100],["2016-03-03",4494.85,4561.94,4494.85,4528.4,15400],["2016-03-04",4561.94,4964.46,4561.94,4964.46,12100],["2016-03-07",5031.55,5366.99,5031.55,5333.45,6620],["2016-03-08",5232.81,5232.81,5232.81,5232.81,1000],["2016-03-09",5031.55,5199.27,4964.46,5199.27,7030],["2016-03-10",4964.46,4964.46,4964.46,4964.46,120],["2016-03-11",5232.81,5434.08,5031.55,5434.08,22604],["2016-03-14",5434.08,5970.78,5434.08,5970.78,17342],["2016-03-15",6205.58,6541.02,5769.51,6541.02,9918],["2016-03-16",6037.86,6239.12,5903.69,5903.69,11450],["2016-03-17",5702.43,5903.69,5568.25,5803.06,1807],["2016-03-18",5702.43,6004.32,5702.43,6004.32,3859],["2016-03-21",5534.71,6037.86,5534.71,5668.88,5840],["2016-03-22",6037.86,6037.86,5668.88,5668.88,510],["2016-03-23",5400.53,5870.14,5400.53,5702.43,16900],["2016-03-24",5702.43,5735.97,5635.34,5702.43,2100],["2016-03-25",5702.43,5769.51,5635.34,5769.51,4800],["2016-03-28",5803.06,5870.14,5803.06,5870.14,200],["2016-03-29",5903.69,5903.69,5568.25,5568.25,7800],["2016-03-30",5568.25,5568.25,5568.25,5568.25,300],["2016-03-31",5232.81,5232.81,5232.81,5232.81,10152],["2016-04-01",5434.08,5735.97,5434.08,5702.43,36694],["2016-04-04",5568.25,5568.25,5501.16,5501.16,6500],["2016-04-05",5366.99,5400.53,5366.99,5366.99,27600],["2016-04-06",5366.99,5534.71,5266.36,5366.99,29030],["2016-04-07",5366.99,5366.99,5366.99,5366.99,9600],["2016-04-08",5366.99,5668.88,5366.99,5601.79,36350],["2016-04-11",5601.79,6037.86,5601.79,5937.23,81400],["2016-04-12",5937.23,6507.47,5937.23,6507.47,72865],["2016-04-13",6440.39,7144.8,6373.3,7111.26,64059],["2016-04-14",6708.74,6910.0,6406.84,6406.84,37300],["2016-04-15",6239.12,6373.3,5903.69,6373.3,52525],["2016-04-19",6138.49,6373.3,5803.06,5803.06,13146],["2016-04-20",5970.78,6037.86,5702.43,5702.43,12550],["2016-04-21",5903.69,5937.23,5366.99,5870.14,32750],["2016-04-22",5870.14,6037.86,5534.71,5903.69,41796],["2016-04-25",5903.69,5970.78,5702.43,5903.69,16860],["2016-04-26",5702.43,6004.32,5702.43,5702.43,11410],["2016-04-27",5870.14,5870.14,5735.97,5769.51,8710],["2016-04-28",5735.97,5735.97,5735.97,5735.97,4480],["2016-04-29",5434.08,5769.51,5434.08,5534.71,8100],["2016-05-04",5400.53,5568.25,5366.99,5568.25,2300],["2016-05-05",5366.99,5635.34,5366.99,5635.34,700],["2016-05-06",5635.34,5635.34,5366.99,5366.99,2400],["2016-05-09",5400.53,5467.62,5400.53,5467.62,1000],["2016-05-10",5366.99,5434.08,5299.9,5299.9,2900],["2016-05-11",5366.99,5635.34,5366.99,5434.08,5580],["2016-05-12",5467.62,5467.62,5467.62,5467.62,100],["2016-05-13",5534.71,5970.78,5534.71,5735.97,3850],["2016-05-16",5635.34,5635.34,5635.34,5635.34,1000],["2016-05-17",5400.53,5534.71,5098.64,5534.71,16700],["2016-05-18",5400.53,5400.53,5400.53,5400.53,400],["2016-05-19",4998.01,5501.16,4998.01,5132.18,3700],["2016-05-20",5132.18,5635.34,5132.18,5635.34,7800],["2016-05-23",5970.78,5970.78,5434.08,5434.08,9830],["2016-05-24",5232.81,5434.08,5232.81,5299.9,5640],["2016-05-25",5702.43,5769.51,5366.99,5534.71,38300],["2016-05-26",5702.43,5702.43,5366.99,5467.62,17200],["2016-05-27",5668.88,5668.88,5534.71,5534.71,1720],["2016-05-30",5668.88,5970.78,5467.62,5534.71,10600],["2016-05-31",5903.69,5903.69,5467.62,5702.43,17110],["2016-06-01",5635.34,5635.34,5635.34,5635.34,400],["2016-06-02",5852.08,5852.08,5852.08,5852.08,100],["2016-06-03",5671.46,5671.46,5563.09,5671.46,3800],["2016-06-06",5779.83,6177.2,5779.83,5852.08,5200],["2016-06-07",5779.83,5779.83,5418.59,5707.59,1920],["2016-06-08",5382.47,5454.72,5382.47,5454.72,1520],["2016-06-09",5671.46,5671.46,5635.34,5635.34,700],["2016-06-10",5599.21,5635.34,5418.59,5635.34,17800],["2016-06-13",5563.09,5599.21,5563.09,5599.21,400],["2016-06-14",5418.59,5599.21,5274.1,5599.21,7700],["2016-06-15",5310.22,5599.21,5274.1,5418.59,15700],["2016-06-16",5707.59,5924.33,5201.85,5274.1,7500],["2016-06-17",5093.48,5490.84,5093.48,5490.84,4100],["2016-06-20",5346.35,5490.84,5346.35,5346.35,1000],["2016-06-21",5418.59,5418.59,5310.22,5310.22,900],["2016-06-22",4876.74,5418.59,4876.74,5418.59,10300],["2016-06-23",5563.09,5960.45,5563.09,5960.45,25275],["2016-06-24",5996.58,5996.58,5454.72,5599.21,5100],["2016-06-27",5418.59,5671.46,5418.59,5599.21,500],["2016-06-28",5599.21,5743.71,5599.21,5635.34,8500],["2016-06-29",5635.34,5852.08,5635.34,5779.83,2000],["2016-06-30",5779.83,5960.45,5635.34,5960.45,1205],["2016-07-01",5743.71,5743.71,5671.46,5671.46,3100],["2016-07-04",5888.21,5924.33,5599.21,5599.21,2600],["2016-07-05",5635.34,5635.34,5563.09,5563.09,10600],["2016-07-06",5490.84,5671.46,5490.84,5671.46,2700],["2016-07-07",5599.21,5671.46,5599.21,5671.46,5300],["2016-07-08",5707.59,5707.59,5599.21,5599.21,10800],["2016-07-11",5563.09,5563.09,5526.97,5563.09,6600],["2016-07-12",5490.84,5526.97,5418.59,5418.59,13200],["2016-07-13",5418.59,5563.09,5418.59,5563.09,3300],["2016-07-14",5563.09,5563.09,5526.97,5526.97,1700],["2016-07-15",5563.09,5563.09,5563.09,5563.09,2300],["2016-07-18",5526.97,5635.34,5526.97,5635.34,2100],["2016-07-19",5779.83,5779.83,5490.84,5526.97,1670],["2016-07-20",5563.09,5852.08,5563.09,5852.08,18400],["2016-07-21",5852.08,5852.08,5852.08,5852.08,0],["2016-07-22",5888.21,5888.21,5707.59,5852.08,2600],["2016-07-25",5852.08,5852.08,5671.46,5671.46,610],["2016-07-26",5671.46,5779.83,5671.46,5779.83,1114],["2016-07-27",5779.83,5779.83,5779.83,5779.83,2400],["2016-07-28",5779.83,5779.83,5707.59,5707.59,5700],["2016-07-29",5743.71,5852.08,5707.59,5852.08,5600],["2016-08-01",5815.96,5852.08,5815.96,5852.08,5100],["2016-08-02",5779.83,5779.83,5671.46,5671.46,5000],["2016-08-03",5635.34,5815.96,5635.34,5815.96,1700],["2016-08-04",5779.83,5779.83,5707.59,5707.59,1600],["2016-08-05",5707.59,5707.59,5707.59,5707.59,0],["2016-08-08",5490.84,5707.59,5490.84,5707.59,1000],["2016-08-09",5671.46,5671.46,5526.97,5671.46,10100],["2016-08-10",5707.59,5852.08,5707.59,5852.08,2200],["2016-08-11",5815.96,5888.21,5815.96,5888.21,200],["2016-08-12",5888.21,5888.21,5743.71,5743.71,5800],["2016-08-15",5743.71,5888.21,5743.71,5815.96,7090],["2016-08-16",5815.96,5924.33,5815.96,5924.33,7060],["2016-08-17",6068.83,6466.19,6068.83,6213.32,51480],["2016-08-18",6141.07,6177.2,6141.07,6141.07,5000],["2016-08-19",6141.07,6141.07,5888.21,5888.21,500],["2016-08-22",6141.07,6321.69,6141.07,6213.32,28000],["2016-08-23",6285.57,6321.69,6249.45,6321.69,5220],["2016-08-24",6321.69,6610.69,6321.69,6610.69,15200],["2016-08-25",6610.69,7260.92,6610.69,7044.17,26800],["2016-08-26",6863.55,6863.55,6430.07,6827.43,22920],["2016-08-29",6827.43,6827.43,6538.44,6827.43,3500],["2016-08-30",6755.18,6755.18,6502.31,6502.31,7100],["2016-08-31",6827.43,6827.43,6827.43,6827.43,200],["2016-09-01",6430.07,6502.31,6357.82,6502.31,3100],["2016-09-05",6827.43,6827.43,6141.07,6141.07,1200],["2016-09-06",6249.45,6430.07,6249.45,6321.69,2200],["2016-09-07",6863.55,6863.55,6321.69,6321.69,2000],["2016-09-08",6321.69,6430.07,6321.69,6430.07,2400],["2016-09-09",6646.81,6646.81,6321.69,6610.69,2300],["2016-09-12",6610.69,6682.93,6466.19,6682.93,11480],["2016-09-13",6502.31,6827.43,6502.31,6719.06,5100],["2016-09-14",6755.18,6755.18,6646.81,6719.06,2400],["2016-09-15",6755.18,6791.31,6502.31,6682.93,2500],["2016-09-16",6682.93,6863.55,6682.93,6827.43,16000],["2016-09-19",6827.43,7188.67,6755.18,6863.55,5000],["2016-09-20",6863.55,6971.92,6863.55,6899.68,1700],["2016-09-21",6935.8,7008.05,6863.55,7008.05,8300],["2016-09-22",7044.17,7224.79,6935.8,7224.79,7500],["2016-09-23",7188.67,7188.67,6971.92,7044.17,4500],["2016-09-26",6502.31,7008.05,6502.31,7008.05,600],["2016-09-27",6863.55,6863.55,6863.55,6863.55,500],["2016-09-28",6971.92,6971.92,6646.81,6935.8,800],["2016-09-29",6935.8,6935.8,6646.81,6827.43,5820],["2016-09-30",6682.93,6899.68,6646.81,6899.68,2570],["2016-10-03",7224.79,7224.79,7224.79,7224.79,100],["2016-10-04",6682.93,6863.55,6682.93,6863.55,1300],["2016-10-05",6863.55,6863.55,6863.55,6863.55,0],["2016-10-06",6863.55,6863.55,6682.93,6827.43,9800],["2016-10-07",6755.18,6827.43,6755.18,6827.43,800],["2016-10-10",6791.31,6791.31,6791.31,6791.31,400],["2016-10-11",6863.55,6863.55,6646.81,6682.93,1200],["2016-10-12",6755.18,6755.18,6755.18,6755.18,1600],["2016-10-13",6177.2,6755.18,6104.95,6755.18,2380],["2016-10-14",6141.07,6863.55,6141.07,6863.55,5820],["2016-10-17",6646.81,6791.31,6502.31,6791.31,4200],["2016-10-18",6357.82,6791.31,6357.82,6791.31,504],["2016-10-19",6791.31,6791.31,6538.44,6791.31,2000],["2016-10-20",6357.82,6755.18,6285.57,6285.57,5909],["2016-10-21",6321.69,6719.06,6177.2,6682.93,2430],["2016-10-24",6502.31,6791.31,6177.2,6610.69,2940],["2016-10-25",6610.69,7260.92,6502.31,7080.3,12700],["2016-10-26",6682.93,7441.54,6682.93,6971.92,11300],["2016-10-27",6971.92,7080.3,6971.92,7080.3,7000],["2016-10-28",7080.3,7224.79,7080.3,7116.42,13950],["2016-10-31",7333.16,7333.16,7116.42,7188.67,3000],["2016-11-01",7260.92,7477.66,7260.92,7405.41,6180],["2016-11-02",7369.29,7441.54,7369.29,7405.41,6800],["2016-11-03",7405.41,7405.41,7405.41,7405.41,1000],["2016-11-04",7224.79,7947.27,7224.79,7947.27,10100],["2016-11-07",7947.27,7983.4,7947.27,7983.4,4600],["2016-11-08",7983.4,7983.4,7802.78,7838.9,4520],["2016-11-09",7802.78,7875.02,7586.03,7875.02,2520],["2016-11-10",7838.9,8633.63,7838.9,8597.5,21140],["2016-11-11",8091.77,9211.61,7947.27,8597.5,45600],["2016-11-14",8669.75,8669.75,8633.63,8669.75,1300],["2016-11-15",8236.26,8597.5,8200.14,8489.13,5000],["2016-11-16",8416.88,8416.88,8164.02,8416.88,23400],["2016-11-17",8236.26,8416.88,8200.14,8380.76,19700],["2016-11-18",8561.38,8561.38,8561.38,8561.38,300],["2016-11-21",8272.39,8489.13,8272.39,8489.13,2390],["2016-11-22",8308.51,8453.01,8272.39,8453.01,6100],["2016-11-23",8380.76,8453.01,8308.51,8453.01,12300],["2016-11-24",7622.16,8525.26,7622.16,8453.01,7700],["2016-11-25",8922.62,8922.62,8453.01,8633.63,4000],["2016-11-28",8380.76,8669.75,8308.51,8669.75,5180],["2016-11-29",8380.76,8850.37,8380.76,8850.37,2320],["2016-11-30",8561.38,8850.37,8561.38,8814.25,1600],["2016-12-01",8814.25,8922.62,8814.25,8886.49,9900],["2016-12-02",8886.49,8886.49,8742.0,8886.49,3610],["2016-12-05",8850.37,8958.74,8742.0,8958.74,10800],["2016-12-06",8705.88,8958.74,8705.88,8958.74,1080],["2016-12-07",8958.74,9103.24,8958.74,9103.24,3405],["2016-12-08",9103.24,9753.47,9030.99,9753.47,24810],["2016-12-09",9030.99,9789.59,9030.99,9789.59,1400],["2016-12-12",9030.99,9211.61,8814.25,8814.25,8560],["2016-12-13",8597.5,8597.5,8055.64,8127.89,17380],["2016-12-14",8308.51,8453.01,8236.26,8453.01,2200],["2016-12-15",9175.49,9175.49,9175.49,9175.49,100],["2016-12-16",9030.99,9030.99,8308.51,8308.51,6600],["2016-12-19",8344.64,8850.37,8344.64,8669.75,2200],["2016-12-20",8850.37,8850.37,8489.13,8489.13,3030],["2016-12-21",7947.27,9030.99,7947.27,8958.74,2270],["2016-12-22",8922.62,8958.74,8922.62,8958.74,5120],["2016-12-23",8778.12,8958.74,8778.12,8922.62,6900],["2016-12-26",8236.26,8958.74,8236.26,8958.74,8430],["2016-12-27",8922.62,9030.99,8669.75,8958.74,3200],["2016-12-28",8561.38,8958.74,8561.38,8958.74,457],["2016-12-29",8669.75,8814.25,8669.75,8814.25,3700],["2016-12-30",8742.0,8742.0,8669.75,8669.75,4800],["2017-01-03",8597.5,8669.75,8308.51,8633.63,1740],["2017-01-04",8633.63,8669.75,8633.63,8669.75,4500],["2017-01-05",8633.63,8633.63,8489.13,8633.63,3700],["2017-01-06",8633.63,8633.63,8308.51,8633.63,1500],["2017-01-09",8633.63,8633.63,8633.63,8633.63,5012],["2017-01-10",8597.5,8633.63,8597.5,8633.63,3000],["2017-01-11",8633.63,9139.36,8633.63,9139.36,9600],["2017-01-12",9030.99,9030.99,8669.75,8994.87,2580],["2017-01-13",8705.88,9030.99,8633.63,8633.63,8480],["2017-01-16",8597.5,8633.63,8597.5,8633.63,2090],["2017-01-17",8489.13,8669.75,8489.13,8669.75,380],["2017-01-18",8489.13,8669.75,8489.13,8669.75,200],["2017-01-19",8489.13,8669.75,8489.13,8597.5,400],["2017-01-20",8489.13,8633.63,8489.13,8597.5,6100],["2017-01-23",8489.13,8633.63,8489.13,8597.5,5917],["2017-01-24",8489.13,8633.63,8489.13,8633.63,3300],["2017-01-25",8597.5,9356.11,8597.5,9211.61,5120],["2017-02-02",9175.49,9247.73,8489.13,9175.49,37200],["2017-02-03",9175.49,9753.47,9175.49,9392.23,11500],["2017-02-06",9392.23,9825.72,9247.73,9825.72,13000],["2017-02-07",9464.48,10114.71,9428.35,10006.34,1795],["2017-02-08",9934.09,10078.59,9789.59,9861.84,33930],["2017-02-09",9934.09,10801.06,9934.09,10439.83,30979],["2017-02-10",9970.21,10692.69,9934.09,10692.69,9901],["2017-02-13",10656.57,10656.57,10114.71,10259.21,29500],["2017-02-14",10042.46,10439.83,10042.46,10439.83,1880],["2017-02-15",10403.7,10764.94,10295.33,10295.33,39130],["2017-02-16",10114.71,10475.95,10114.71,10331.45,10969],["2017-02-17",10295.33,10439.83,10259.21,10295.33,15680],["2017-02-20",10403.7,10656.57,10295.33,10295.33,151560],["2017-02-21",10295.33,10439.83,10295.33,10295.33,103670],["2017-02-22",10475.95,10548.2,10439.83,10439.83,7318],["2017-02-23",10475.95,10656.57,10295.33,10439.83,39951],["2017-02-24",10439.83,10439.83,10367.58,10439.83,16360],["2017-02-27",10439.83,10439.83,10331.45,10331.45,9091],["2017-02-28",10331.45,10331.45,10114.71,10259.21,18820],["2017-03-01",10042.46,10331.45,10042.46,10331.45,2681],["2017-03-02",10331.45,10475.95,10331.45,10475.95,27075],["2017-03-03",10331.45,10403.7,10295.33,10295.33,16335],["2017-03-06",10295.33,10295.33,10295.33,10295.33,3830],["2017-03-07",10295.33,10295.33,10114.71,10295.33,7570],["2017-03-08",10295.33,10367.58,10150.83,10295.33,24880],["2017-03-09",10295.33,10367.58,10186.96,10295.33,19820],["2017-03-10",10295.33,10548.2,10295.33,10439.83,31015],["2017-03-13",10295.33,10331.45,10259.21,10259.21,49210],["2017-03-14",10223.08,10295.33,10223.08,10259.21,5200],["2017-03-15",10150.83,10295.33,10150.83,10223.08,20480],["2017-03-16",10223.08,10475.95,10223.08,10367.58,12615],["2017-03-17",10837.19,10837.19,10331.45,10367.58,7691],["2017-03-20",10295.33,10403.7,10295.33,10403.7,1600],["2017-03-21",10475.95,10837.19,10403.7,10548.2,19260],["2017-03-22",10584.32,10584.32,10548.2,10548.2,6900],["2017-03-23",10548.2,10548.2,10512.07,10548.2,24600],["2017-03-24",10548.2,10656.57,10548.2,10548.2,5280],["2017-03-27",10548.2,10584.32,10548.2,10584.32,23460],["2017-03-28",10584.32,10764.94,10475.95,10584.32,13310],["2017-03-29",10548.2,10584.32,10548.2,10584.32,7150],["2017-03-30",10584.32,11631.92,10584.32,10656.57,102119],["2017-03-31",11559.67,11704.16,11559.67,11704.16,1349840],["2017-04-03",11920.91,11920.91,11198.43,11740.29,2170],["2017-04-04",11379.05,11559.67,11162.3,11559.67,27800],["2017-04-05",11559.67,11559.67,11379.05,11487.42,23840],["2017-04-07",10475.95,11342.92,10475.95,11126.18,23350],["2017-04-10",10837.19,11126.18,10837.19,11126.18,3950],["2017-04-11",11053.93,11451.3,11017.81,11379.05,32601],["2017-04-12",11126.18,11415.17,11126.18,11234.55,1510],["2017-04-13",10837.19,11379.05,10837.19,11053.93,6834],["2017-04-14",11053.93,11090.06,10837.19,11090.06,18552],["2017-04-17",10909.44,11198.43,10475.95,11198.43,3700],["2017-04-18",11198.43,11198.43,11198.43,11198.43,0],["2017-04-19",11017.81,11162.3,11017.81,11162.3,1590],["2017-04-20",11198.43,11848.66,11198.43,11740.29,19100],["2017-04-21",11848.66,11848.66,11198.43,11379.05,19230],["2017-04-24",10909.44,11379.05,10873.31,11126.18,8910],["2017-04-25",10837.19,11126.18,10837.19,11090.06,6280],["2017-04-26",10837.19,11162.3,10837.19,11162.3,6090],["2017-04-27",11053.93,11198.43,11053.93,11198.43,3220],["2017-04-28",11198.43,11379.05,11162.3,11342.92,19920],["2017-05-03",11342.92,11704.16,11198.43,11559.67,25360],["2017-05-04",11379.05,11523.54,11198.43,11234.55,4820],["2017-05-05",11198.43,11487.42,11198.43,11487.42,6650],["2017-05-08",11379.05,11451.3,10837.19,11198.43,5200],["2017-05-09",10837.19,11379.05,10837.19,11306.8,6330],["2017-05-10",10837.19,11198.43,10837.19,11198.43,19100],["2017-05-11",10945.56,11379.05,10945.56,11234.55,4200],["2017-05-12",11198.43,11379.05,11090.06,11379.05,9010],["2017-05-15",10873.31,11198.43,10837.19,11017.81,25110],["2017-05-16",11270.68,11559.67,11162.3,11523.54,32900],["2017-05-17",11523.54,11631.92,11523.54,11523.54,26071],["2017-05-18",11198.43,11523.54,11198.43,11379.05,9310],["2017-05-19",11198.43,11379.05,11162.3,11379.05,17570],["2017-05-22",11379.05,11379.05,11379.05,11379.05,7010],["2017-05-23",11379.05,11379.05,11234.55,11379.05,6662],["2017-05-24",11198.43,11306.8,11198.43,11198.43,5501],["2017-05-25",11053.93,11270.68,11053.93,11162.3,900],["2017-05-26",11162.3,11270.68,11017.81,11270.68,13720],["2017-05-29",12199.8,12199.8,11230.28,11391.87,6900],["2017-05-30",11311.07,11391.87,11270.68,11391.87,6850],["2017-05-31",11391.87,11391.87,11391.87,11391.87,0],["2017-06-01",11270.68,11270.68,11270.68,11270.68,140],["2017-06-02",10987.9,11109.09,10987.9,11109.09,2624],["2017-06-05",11109.09,11109.09,10907.11,10907.11,700],["2017-06-06",10907.11,10907.11,10826.31,10826.31,901],["2017-06-07",10826.31,11270.68,10503.14,11270.68,5602],["2017-06-08",10826.31,10826.31,10826.31,10826.31,400],["2017-06-09",11109.09,11109.09,11109.09,11109.09,2020],["2017-06-12",10705.12,10907.11,10664.73,10866.71,4920],["2017-06-13",10785.92,10866.71,10583.93,10866.71,2160],["2017-06-14",10705.12,10745.52,10624.33,10624.33,12700],["2017-06-15",10624.33,10624.33,10503.14,10543.54,6360],["2017-06-16",10503.14,10583.93,10422.35,10422.35,3420],["2017-06-19",10139.57,10705.12,10099.17,10664.73,5730],["2017-06-20",10664.73,10745.52,10099.17,10664.73,16700],["2017-06-21",10462.74,10543.54,9937.59,10543.54,23240],["2017-06-22",10543.54,10543.54,10422.35,10503.14,40910],["2017-06-23",10543.54,10745.52,10503.14,10705.12,8759],["2017-06-26",10503.14,10705.12,10503.14,10503.14,6830],["2017-06-27",10301.16,10664.73,10301.16,10503.14,8613],["2017-06-28",10624.33,10624.33,10381.95,10503.14,7410],["2017-06-29",10503.14,10543.54,10422.35,10503.14,7300],["2017-06-30",10664.73,10664.73,10503.14,10624.33,1010],["2017-07-03",10543.54,10583.93,10301.16,10583.93,11293],["2017-07-04",10543.54,10583.93,10543.54,10583.93,400],["2017-07-05",10583.93,10583.93,10583.93,10583.93,0],["2017-07-06",10583.93,10583.93,10099.17,10179.97,14892],["2017-07-07",10301.16,10422.35,10179.97,10422.35,1900],["2017-07-10",10301.16,10462.74,10099.17,10462.74,8710],["2017-07-11",10462.74,10462.74,10462.74,10462.74,0],["2017-07-12",10301.16,10301.16,10099.17,10099.17,4550],["2017-07-13",10301.16,10301.16,10301.16,10301.16,700],["2017-07-14",10260.76,10301.16,10220.36,10260.76,2200],["2017-07-17",10099.17,10099.17,9856.79,9856.79,6900],["2017-07-18",10058.78,10099.17,9897.19,10058.78,2700],["2017-07-19",10220.36,10220.36,9937.59,9937.59,1200],["2017-07-20",10260.76,10260.76,9897.19,9897.19,6100],["2017-07-21",9897.19,10139.57,9897.19,10139.57,400],["2017-07-24",10139.57,10139.57,10139.57,10139.57,0],["2017-07-25",10139.57,10139.57,10139.57,10139.57,0],["2017-07-26",10139.57,10139.57,10139.57,10139.57,0],["2017-07-27",9695.21,10099.17,9695.21,10099.17,1100],["2017-07-28",9977.98,10179.97,9977.98,10058.78,600],["2017-07-31",10220.36,10220.36,10220.36,10220.36,300],["2017-08-01",9735.6,9735.6,9210.45,9210.45,16260],["2017-08-02",8564.1,8685.29,8321.72,8321.72,136711],["2017-08-03",8483.3,8483.3,8079.34,8281.32,33720],["2017-08-04",8321.72,8321.72,7715.77,8079.34,35161],["2017-08-07",8119.73,8200.53,7917.75,8038.94,24750],["2017-08-08",7998.54,7998.54,7796.56,7877.35,30290],["2017-08-09",8038.94,8442.91,7877.35,7958.15,20920],["2017-08-10",8038.94,8038.94,7917.75,7917.75,12600],["2017-08-11",8160.13,8160.13,8160.13,8160.13,1910],["2017-08-14",8483.3,8483.3,7796.56,8160.13,3800],["2017-08-15",8442.91,8442.91,7392.59,8079.34,4095],["2017-08-16",8119.73,8119.73,7756.16,8119.73,5260],["2017-08-17",7877.35,7877.35,7675.37,7715.77,17450],["2017-08-18",7796.56,8281.32,7756.16,8281.32,5496],["2017-08-21",8079.34,8483.3,8038.94,8240.92,19300],["2017-08-22",8240.92,8240.92,7877.35,8160.13,7789],["2017-08-23",7796.56,8119.73,7796.56,8119.73,8760],["2017-08-24",8079.34,8079.34,8079.34,8079.34,200],["2017-08-25",7715.77,8079.34,7715.77,7715.77,5000],["2017-08-28",7715.77,7877.35,7715.77,7877.35,2440],["2017-08-29",7877.35,7877.35,7594.58,7594.58,6630],["2017-08-30",7675.37,7715.77,7594.58,7675.37,17500],["2017-08-31",7877.35,7877.35,7271.4,7675.37,1880],["2017-09-01",7675.37,7675.37,7675.37,7675.37,1500],["2017-09-05",7432.99,7756.16,7432.99,7756.16,1710],["2017-09-06",7877.35,7877.35,7675.37,7715.77,4397],["2017-09-07",7473.39,7715.77,7473.39,7715.77,7223],["2017-09-08",7715.77,7715.77,7554.18,7675.37,1900],["2017-09-11",7554.18,7634.97,7513.78,7513.78,2200],["2017-09-12",6786.64,7715.77,6786.64,7513.78,1810],["2017-09-13",7473.39,7756.16,7473.39,7675.37,10020],["2017-09-14",7715.77,7715.77,7675.37,7675.37,1770],["2017-09-15",7675.37,7675.37,7513.78,7634.97,5700],["2017-09-18",7675.37,7715.77,7513.78,7513.78,3426],["2017-09-19",7675.37,7675.37,7675.37,7675.37,1000],["2017-09-20",7594.58,7675.37,7473.39,7473.39,3180],["2017-09-21",7594.58,7594.58,7594.58,7594.58,206],["2017-09-22",7634.97,7634.97,7634.97,7634.97,2400],["2017-09-25",7554.18,7554.18,7554.18,7554.18,3000],["2017-09-26",7554.18,7554.18,7554.18,7554.18,80],["2017-09-27",7432.99,7554.18,7432.99,7554.18,6470],["2017-09-28",7432.99,7796.56,7432.99,7796.56,5620],["2017-09-29",7473.39,7675.37,7473.39,7675.37,3070],["2017-10-02",7675.37,7675.37,7675.37,7675.37,3200],["2017-10-03",7432.99,7432.99,7432.99,7432.99,122],["2017-10-04",7392.59,7392.59,7392.59,7392.59,410],["2017-10-05",7392.59,7392.59,7311.8,7392.59,3500],["2017-10-06",6665.45,7311.8,6665.45,7271.4,3610],["2017-10-09",7271.4,7271.4,7271.4,7271.4,2600],["2017-10-10",7554.18,7554.18,7554.18,7554.18,100],["2017-10-11",6827.04,7352.2,6827.04,7311.8,12300],["2017-10-12",7271.4,7271.4,7271.4,7271.4,310],["2017-10-13",7231.01,7271.4,7150.21,7271.4,4930],["2017-10-16",7150.21,7231.01,7029.02,7190.61,4730],["2017-10-17",6988.63,7231.01,6827.04,7231.01,4460],["2017-10-18",7231.01,7271.4,7029.02,7271.4,8830],["2017-10-19",6988.63,6988.63,6948.23,6948.23,490],["2017-10-20",7069.42,7069.42,6988.63,6988.63,500],["2017-10-23",7029.02,7029.02,6907.83,6988.63,7924],["2017-10-24",7029.02,7069.42,7029.02,7029.02,3010],["2017-10-25",7029.02,7715.77,7029.02,7675.37,17200],["2017-10-26",7675.37,7958.15,7594.58,7634.97,4912],["2017-10-27",8362.11,8362.11,7352.2,7432.99,14500],["2017-10-30",7271.4,7554.18,6907.83,7231.01,16936],["2017-10-31",6907.83,7271.4,6867.44,7109.82,12300],["2017-11-01",7069.42,7109.82,6907.83,6907.83,1000],["2017-11-02",6786.64,7271.4,6786.64,7109.82,23400],["2017-11-03",6786.64,6907.83,6705.85,6907.83,4220],["2017-11-06",6907.83,7231.01,6907.83,6907.83,4500],["2017-11-07",7150.21,7150.21,6948.23,7029.02,12600],["2017-11-08",6988.63,7069.42,6948.23,6948.23,3794],["2017-11-09",6867.44,7029.02,6867.44,7029.02,4300],["2017-11-10",7069.42,7069.42,7069.42,7069.42,100],["2017-11-13",7029.02,7029.02,7029.02,7029.02,200],["2017-11-14",6827.04,7231.01,6786.64,7069.42,15100],["2017-11-15",7069.42,7069.42,7069.42,7069.42,0],["2017-11-16",7069.42,7069.42,7069.42,7069.42,0],["2017-11-17",7069.42,7069.42,7069.42,7069.42,0],["2017-11-20",6867.44,6867.44,6867.44,6867.44,200],["2017-11-21",6786.64,6867.44,6746.25,6746.25,1580],["2017-11-22",6665.45,6827.04,6625.06,6827.04,4130],["2017-11-23",6665.45,6746.25,6544.26,6746.25,17150],["2017-11-24",6665.45,7392.59,6665.45,6827.04,25600],["2017-11-27",6827.04,7109.82,6463.47,6827.04,12437],["2017-11-28",6786.64,6786.64,6665.45,6786.64,4320],["2017-11-29",6705.85,6746.25,6463.47,6463.47,44490],["2017-11-30",6665.45,6827.04,6503.87,6827.04,9600],["2017-12-01",6827.04,7069.42,6827.04,6827.04,6200],["2017-12-04",6827.04,6907.83,6665.45,6705.85,17100],["2017-12-05",6867.44,6948.23,6423.07,6423.07,34599],["2017-12-06",6584.66,6584.66,6584.66,6584.66,100],["2017-12-07",6584.66,6786.64,6382.68,6382.68,11455],["2017-12-08",6261.49,6463.47,6140.3,6342.28,17740],["2017-12-11",6463.47,6463.47,6342.28,6342.28,600],["2017-12-12",6180.69,6463.47,6180.69,6463.47,900],["2017-12-13",6463.47,6705.85,6463.47,6463.47,2600],["2017-12-14",6665.45,6786.64,6382.68,6382.68,3800],["2017-12-15",6463.47,6463.47,6342.28,6382.68,5700],["2017-12-18",6382.68,6423.07,6382.68,6423.07,1200],["2017-12-19",6423.07,6423.07,6423.07,6423.07,600],["2017-12-20",6342.28,6423.07,6140.3,6423.07,12300],["2017-12-21",6180.69,6463.47,6140.3,6180.69,22300],["2017-12-22",6463.47,6503.87,6463.47,6503.87,1240],["2017-12-25",6180.69,6180.69,5938.31,6099.9,35620],["2017-12-26",5978.71,6059.5,5938.31,5978.71,6431],["2017-12-27",6140.3,6180.69,6059.5,6059.5,9480],["2017-12-28",6059.5,6059.5,5978.71,5978.71,5330],["2017-12-29",5978.71,6140.3,5978.71,6140.3,1300],["2018-01-02",6180.69,6221.09,6059.5,6099.9,15520],["2018-01-03",6099.9,6261.49,6099.9,6140.3,34500],["2018-01-04",6140.3,6140.3,6099.9,6140.3,12500],["2018-01-05",6221.09,6261.49,6180.69,6180.69,4700],["2018-01-08",6180.69,6301.88,6180.69,6301.88,16310],["2018-01-09",6261.49,6382.68,6261.49,6301.88,16300],["2018-01-10",6342.28,6342.28,6221.09,6342.28,24200],["2018-01-11",6301.88,6342.28,6301.88,6342.28,2000],["2018-01-12",6342.28,6827.04,6342.28,6503.87,31700],["2018-01-15",6544.26,6584.66,6463.47,6463.47,8100],["2018-01-16",6463.47,6948.23,6463.47,6948.23,3910],["2018-01-17",6948.23,7069.42,6625.06,6625.06,27357],["2018-01-18",7029.02,7069.42,6463.47,6948.23,5102],["2018-01-19",6907.83,6907.83,6503.87,6786.64,3600],["2018-01-22",6665.45,6867.44,6463.47,6867.44,9900],["2018-01-23",6827.04,6827.04,6827.04,6827.04,2600],["2018-01-24",6786.64,6786.64,6705.85,6705.85,1590],["2018-01-25",6544.26,6705.85,6463.47,6463.47,4600],["2018-01-26",6705.85,6705.85,6665.45,6665.45,2200],["2018-01-29",6503.87,6665.45,6463.47,6665.45,6070],["2018-01-30",6665.45,6665.45,6665.45,6665.45,0],["2018-01-31",6463.47,6705.85,6463.47,6625.06,2000],["2018-02-01",6463.47,6584.66,6463.47,6584.66,5800],["2018-02-02",6746.25,6746.25,6665.45,6665.45,300],["2018-02-05",6544.26,6665.45,6463.47,6463.47,30200],["2018-02-06",6382.68,6382.68,5817.12,6221.09,14700],["2018-02-07",6059.5,6301.88,6059.5,6301.88,4196],["2018-02-08",6463.47,6463.47,6301.88,6301.88,12200],["2018-02-09",6301.88,6301.88,6301.88,6301.88,0],["2018-02-12",6342.28,6342.28,6301.88,6342.28,5430],["2018-02-13",6503.87,6503.87,6503.87,6503.87,1000],["2018-02-21",6261.49,6342.28,6261.49,6261.49,6300],["2018-02-22",6342.28,6342.28,6301.88,6301.88,3620],["2018-02-23",6301.88,6301.88,6301.88,6301.88,0],["2018-02-26",6301.88,6301.88,6301.88,6301.88,0],["2018-02-27",6382.68,6746.25,6382.68,6746.25,21935],["2018-02-28",6867.44,6867.44,6867.44,6867.44,600],["2018-03-01",6867.44,6867.44,6867.44,6867.44,43],["2018-03-02",6423.07,6827.04,6423.07,6827.04,5300],["2018-03-05",6665.45,6827.04,6665.45,6827.04,5960],["2018-03-06",6827.04,6827.04,6827.04,6827.04,86],["2018-03-07",6544.26,6544.26,6544.26,6544.26,1020],["2018-03-08",6786.64,6786.64,6301.88,6544.26,710],["2018-03-09",6665.45,6786.64,6665.45,6665.45,5450],["2018-03-12",6786.64,6786.64,6786.64,6786.64,225],["2018-03-13",6463.47,6786.64,6463.47,6786.64,5100],["2018-03-14",6867.44,6867.44,6786.64,6786.64,1050],["2018-03-15",6786.64,6786.64,6786.64,6786.64,0],["2018-03-16",6705.85,6786.64,6705.85,6705.85,2680],["2018-03-19",6382.68,6463.47,6382.68,6463.47,280],["2018-03-20",6665.45,6665.45,6544.26,6625.06,6790],["2018-03-21",6665.45,6665.45,6584.66,6625.06,6630],["2018-03-22",6584.66,6665.45,6544.26,6625.06,9500],["2018-03-23",6463.47,6463.47,6463.47,6463.47,4210],["2018-03-26",6463.47,6463.47,6463.47,6463.47,500],["2018-03-27",6463.47,6463.47,6463.47,6463.47,2400],["2018-03-28",6342.28,6625.06,6342.28,6625.06,6300],["2018-03-29",6625.06,6665.45,6625.06,6625.06,6800],["2018-03-30",6503.87,6625.06,6463.47,6625.06,14800],["2018-04-02",6382.68,6382.68,6382.68,6382.68,500],["2018-04-03",6665.45,6665.45,6423.07,6665.45,12900],["2018-04-04",6625.06,6625.06,6625.06,6625.06,100],["2018-04-05",6625.06,6665.45,6625.06,6625.06,18200],["2018-04-06",6625.06,6665.45,6625.06,6665.45,8400],["2018-04-09",6705.85,6746.25,6665.45,6665.45,7200],["2018-04-10",6705.85,6786.64,6705.85,6786.64,9000],["2018-04-11",6948.23,6948.23,6827.04,6827.04,2000],["2018-04-12",6827.04,6827.04,6827.04,6827.04,0],["2018-04-13",6827.04,6827.04,6827.04,6827.04,100],["2018-04-16",6827.04,6827.04,6746.25,6746.25,4600],["2018-04-17",6705.85,6827.04,6705.85,6705.85,5500],["2018-04-18",6705.85,6705.85,6705.85,6705.85,3400],["2018-04-19",6705.85,6705.85,6705.85,6705.85,2500],["2018-04-20",6786.64,6867.44,6746.25,6746.25,4800],["2018-04-23",6827.04,6827.04,6625.06,6746.25,12500],["2018-04-24",6746.25,6867.44,6665.45,6867.44,16300],["2018-04-26",6867.44,6867.44,6786.64,6786.64,14000],["2018-04-27",6786.64,6786.64,6786.64,6786.64,0],["2018-05-02",6786.64,6786.64,6786.64,6786.64,12900],["2018-05-03",6786.64,6786.64,6786.64,6786.64,2000],["2018-05-04",6786.64,6786.64,6786.64,6786.64,15800],["2018-05-07",6786.64,6786.64,6786.64,6786.64,8400],["2018-05-08",6786.64,6786.64,6786.64,6786.64,6300],["2018-05-09",6786.64,6827.04,6786.64,6827.04,10000],["2018-05-10",7069.42,7069.42,6867.44,6988.63,13900],["2018-05-11",7029.02,7029.02,7029.02,7029.02,1000],["2018-05-14",7029.02,7634.97,6988.63,7634.97,12900],["2018-05-15",7271.4,7271.4,7069.42,7190.61,9200],["2018-05-16",7190.61,7190.61,7190.61,7190.61,600],["2018-05-17",7150.21,7150.21,6827.04,6827.04,3100],["2018-05-18",6966.37,7198.58,6827.04,7198.58,3200],["2018-05-21",7430.79,7802.33,7430.79,7802.33,200],["2018-05-22",7802.33,7802.33,7802.33,7802.33,0],["2018-05-23",7802.33,7802.33,7802.33,7802.33,100],["2018-05-24",7059.25,7059.25,7059.25,7059.25,300],["2018-05-25",6734.16,7291.47,6734.16,7291.47,1100],["2018-05-28",7802.33,7802.33,6641.27,6734.16,2600],["2018-05-29",6130.4,6873.48,6083.96,6873.48,2100],["2018-05-30",6455.5,6919.93,6455.5,6919.93,200],["2018-05-31",6919.93,7523.68,6501.94,6734.16,1400],["2018-06-01",6501.94,7337.91,6501.94,7337.91,3400],["2018-06-04",6966.37,6966.37,6687.71,6687.71,1200],["2018-06-05",6734.16,6734.16,6734.16,6734.16,1000],["2018-06-06",6734.16,6734.16,6083.96,6130.4,4400],["2018-06-07",6176.85,6176.85,6130.4,6176.85,2000],["2018-06-08",6594.83,6594.83,6130.4,6130.4,200],["2018-06-11",6130.4,6130.4,6130.4,6130.4,200],["2018-06-12",6362.62,6501.94,6130.4,6130.4,2700],["2018-06-13",6269.73,6269.73,6269.73,6269.73,200],["2018-06-14",6269.73,6269.73,6269.73,6269.73,0],["2018-06-15",6409.06,6409.06,6316.17,6409.06,1200],["2018-06-18",6455.5,6455.5,6409.06,6409.06,800],["2018-06-19",6130.4,6130.4,6083.96,6083.96,1700],["2018-06-20",6130.4,6130.4,6037.52,6083.96,9000],["2018-06-21",6083.96,6083.96,6083.96,6083.96,1000],["2018-06-22",6269.73,6269.73,6269.73,6269.73,300],["2018-06-25",6362.62,6362.62,6362.62,6362.62,2300],["2018-06-26",6362.62,6362.62,6362.62,6362.62,0],["2018-06-27",6362.62,6362.62,6362.62,6362.62,0],["2018-06-28",6362.62,6362.62,6362.62,6362.62,0],["2018-06-29",6362.62,6362.62,6362.62,6362.62,0],["2018-07-02",6409.06,6409.06,6362.62,6362.62,8000],["2018-07-03",6409.06,6409.06,6362.62,6362.62,14000],["2018-07-04",6362.62,6362.62,6362.62,6362.62,0],["2018-07-05",6734.16,6734.16,6734.16,6734.16,100],["2018-07-06",6501.94,6966.37,6501.94,6966.37,300],["2018-07-09",6734.16,6873.48,6548.39,6873.48,500],["2018-07-10",6687.71,6687.71,6316.17,6316.17,2100],["2018-07-11",6409.06,6455.5,6409.06,6455.5,4100],["2018-07-12",6455.5,6455.5,6455.5,6455.5,0],["2018-07-13",6130.4,6362.62,6130.4,6362.62,1600],["2018-07-16",6130.4,6130.4,6130.4,6130.4,100],["2018-07-17",6130.4,6130.4,6130.4,6130.4,200],["2018-07-18",6130.4,6223.29,6130.4,6223.29,6200],["2018-07-19",6362.62,6827.04,6362.62,6827.04,2500],["2018-07-20",6501.94,6594.83,6501.94,6594.83,800],["2018-07-23",6594.83,6594.83,6501.94,6501.94,1400],["2018-07-24",6501.94,6594.83,6501.94,6548.39,1900],["2018-07-25",6130.4,6130.4,6130.4,6130.4,100],["2018-07-26",6501.94,6641.27,6501.94,6548.39,2200],["2018-07-27",6548.39,6548.39,6548.39,6548.39,0],["2018-07-30",6223.29,6594.83,6223.29,6594.83,600],["2018-07-31",6594.83,6594.83,6594.83,6594.83,2000],["2018-08-01",6594.83,6594.83,6594.83,6594.83,0],["2018-08-02",6594.83,6594.83,6594.83,6594.83,0],["2018-08-03",6594.83,6594.83,6594.83,6594.83,1500],["2018-08-06",6594.83,6594.83,6594.83,6594.83,0],["2018-08-07",6594.83,6594.83,6594.83,6594.83,0],["2018-08-08",6269.73,6269.73,6269.73,6269.73,100],["2018-08-09",6269.73,6269.73,6269.73,6269.73,0],["2018-08-10",6594.83,6641.27,6594.83,6641.27,900],["2018-08-13",6641.27,6641.27,6641.27,6641.27,0],["2018-08-14",6641.27,6641.27,6641.27,6641.27,0],["2018-08-15",6641.27,6641.27,6641.27,6641.27,0],["2018-08-16",6641.27,6641.27,6641.27,6641.27,0],["2018-08-17",7291.47,7291.47,7291.47,7291.47,100],["2018-08-20",7291.47,7291.47,7291.47,7291.47,0],["2018-08-21",6687.71,6687.71,6687.71,6687.71,100],["2018-08-22",6687.71,6687.71,6687.71,6687.71,0],["2018-08-23",6223.29,6223.29,6223.29,6223.29,100],["2018-08-24",6548.39,6548.39,6548.39,6548.39,100],["2018-08-27",6130.4,6130.4,6130.4,6130.4,100],["2018-08-28",6641.27,6641.27,6641.27,6641.27,200],["2018-08-29",6130.4,6548.39,6130.4,6548.39,1100],["2018-08-30",6548.39,6548.39,6548.39,6548.39,0],["2018-08-31",6548.39,6548.39,6548.39,6548.39,0],["2018-09-04",6548.39,6548.39,6548.39,6548.39,0],["2018-09-05",6130.4,6548.39,6130.4,6548.39,3200],["2018-09-06",6548.39,6548.39,6548.39,6548.39,0],["2018-09-07",6548.39,6548.39,6548.39,6548.39,1000],["2018-09-10",6548.39,6548.39,6130.4,6130.4,1100],["2018-09-11",6130.4,6130.4,6130.4,6130.4,200],["2018-09-12",6130.4,6130.4,6130.4,6130.4,0],["2018-09-13",6501.94,6594.83,6501.94,6594.83,4000],["2018-09-14",6594.83,6594.83,6594.83,6594.83,400],["2018-09-17",6548.39,6548.39,6548.39,6548.39,300],["2018-09-18",6687.71,6687.71,6548.39,6548.39,1400],["2018-09-19",6548.39,6548.39,6548.39,6548.39,1300],["2018-09-20",6548.39,6548.39,6548.39,6548.39,0],["2018-09-21",6548.39,6548.39,6548.39,6548.39,0],["2018-09-24",6594.83,6594.83,6548.39,6594.83,2500],["2018-09-25",6501.94,6501.94,6501.94,6501.94,200],["2018-09-26",6501.94,6501.94,6501.94,6501.94,0],["2018-09-27",6501.94,6501.94,6501.94,6501.94,0],["2018-09-28",6548.39,6641.27,6548.39,6641.27,1600],["2018-10-01",6734.16,6827.04,6548.39,6548.39,2100],["2018-10-02",6548.39,6548.39,6548.39,6548.39,0],["2018-10-03",6548.39,6548.39,6501.94,6501.94,800],["2018-10-04",6548.39,6594.83,6548.39,6594.83,1200],["2018-10-05",6594.83,6594.83,6594.83,6594.83,0],["2018-10-08",6594.83,6594.83,6594.83,6594.83,100],["2018-10-09",6594.83,6594.83,6594.83,6594.83,0],["2018-10-10",6594.83,6594.83,6594.83,6594.83,0],["2018-10-11",6501.94,6501.94,6501.94,6501.94,200],["2018-10-12",6501.94,6501.94,6501.94,6501.94,0],["2018-10-15",6501.94,6501.94,6501.94,6501.94,0],["2018-10-16",6501.94,6501.94,6501.94,6501.94,1600],["2018-10-17",6501.94,6501.94,6501.94,6501.94,0],["2018-10-18",6548.39,6548.39,6548.39,6548.39,1000],["2018-10-19",6548.39,6548.39,6548.39,6548.39,0],["2018-10-22",6827.04,6827.04,6827.04,6827.04,100],["2018-10-23",6594.83,6594.83,6501.94,6548.39,4700],["2018-10-24",6501.94,6501.94,6501.94,6501.94,500],["2018-10-25",6501.94,6501.94,6501.94,6501.94,2100],["2018-10-26",6501.94,6501.94,6501.94,6501.94,900],["2018-10-29",6501.94,6501.94,6455.5,6455.5,700],["2018-10-30",6455.5,6455.5,6455.5,6455.5,0],["2018-10-31",6455.5,6455.5,6455.5,6455.5,0],["2018-11-01",6501.94,6501.94,6501.94,6501.94,1000],["2018-11-02",6501.94,6501.94,6501.94,6501.94,0],["2018-11-05",6501.94,6501.94,6501.94,6501.94,0],["2018-11-06",6501.94,6501.94,6501.94,6501.94,0],["2018-11-07",6501.94,6501.94,6501.94,6501.94,1000],["2018-11-08",6037.52,6501.94,6037.52,6501.94,800],["2018-11-09",6501.94,6501.94,6501.94,6501.94,0],["2018-11-12",6501.94,6501.94,6501.94,6501.94,0],["2018-11-13",6501.94,6501.94,6501.94,6501.94,0],["2018-11-14",6501.94,6501.94,6501.94,6501.94,0],["2018-11-15",6501.94,6501.94,6501.94,6501.94,4000],["2018-11-16",6501.94,6501.94,6501.94,6501.94,0],["2018-11-19",6501.94,6501.94,6455.5,6455.5,1500],["2018-11-20",6501.94,6501.94,6501.94,6501.94,1000],["2018-11-21",6037.52,6455.5,6037.52,6455.5,2400],["2018-11-22",6083.96,6455.5,6037.52,6037.52,1300],["2018-11-23",6037.52,6037.52,6037.52,6037.52,0],["2018-11-26",6037.52,6037.52,6037.52,6037.52,0],["2018-11-27",6130.4,6130.4,6130.4,6130.4,100],["2018-11-28",6130.4,6130.4,6130.4,6130.4,0],["2018-11-29",6130.4,6130.4,6130.4,6130.4,0],["2018-11-30",6130.4,6130.4,6130.4,6130.4,200],["2018-12-03",6130.4,6130.4,6130.4,6130.4,0],["2018-12-04",6083.96,6083.96,6037.52,6037.52,1100],["2018-12-05",6316.17,6362.62,6223.29,6362.62,1510],["2018-12-06",6362.62,6362.62,6362.62,6362.62,0],["2018-12-07",6316.17,6316.17,6316.17,6316.17,100],["2018-12-10",6316.17,6316.17,6316.17,6316.17,0],["2018-12-11",6316.17,6316.17,6316.17,6316.17,0],["2018-12-12",6316.17,6316.17,6316.17,6316.17,0],["2018-12-13",6130.4,6130.4,6130.4,6130.4,100],["2018-12-14",6316.17,6501.94,6316.17,6362.62,1400],["2018-12-17",6037.52,6269.73,6037.52,6269.73,200],["2018-12-18",6083.96,6269.73,6083.96,6269.73,1100],["2018-12-19",6269.73,6269.73,6269.73,6269.73,0],["2018-12-20",6269.73,6269.73,6269.73,6269.73,0],["2018-12-21",6037.52,6037.52,6037.52,6037.52,300],["2018-12-24",6037.52,6037.52,6037.52,6037.52,0],["2018-12-25",6037.52,6037.52,6037.52,6037.52,300],["2018-12-26",6037.52,6037.52,6037.52,6037.52,300],["2018-12-27",6037.52,6037.52,6037.52,6037.52,600],["2018-12-28",6269.73,6269.73,6269.73,6269.73,500],["2019-01-02",6269.73,6269.73,6269.73,6269.73,0],["2019-01-03",6269.73,6269.73,6269.73,6269.73,0],["2019-01-04",6037.52,6037.52,6037.52,6037.52,100],["2019-01-07",6037.52,6037.52,6037.52,6037.52,0],["2019-01-08",6269.73,6269.73,6269.73,6269.73,1000],["2019-01-09",6269.73,6269.73,6269.73,6269.73,100],["2019-01-10",6269.73,6269.73,6269.73,6269.73,0],["2019-01-11",6269.73,6269.73,6269.73,6269.73,0],["2019-01-14",6873.48,6873.48,6501.94,6501.94,200],["2019-01-15",6501.94,6501.94,6501.94,6501.94,0],["2019-01-16",6501.94,6501.94,6501.94,6501.94,0],["2019-01-17",6501.94,6501.94,6501.94,6501.94,0],["2019-01-18",6223.29,6223.29,6223.29,6223.29,3800],["2019-01-21",6223.29,6223.29,6223.29,6223.29,0],["2019-01-22",6362.62,6362.62,6362.62,6362.62,700],["2019-01-23",6269.73,6269.73,6269.73,6269.73,700],["2019-01-24",6269.73,6269.73,6269.73,6269.73,5000],["2019-01-25",6269.73,6269.73,6269.73,6269.73,4100],["2019-01-28",6269.73,6269.73,6269.73,6269.73,0],["2019-01-29",6409.06,6409.06,6409.06,6409.06,1000],["2019-01-30",6409.06,6409.06,6409.06,6409.06,0],["2019-01-31",6409.06,6409.06,6409.06,6409.06,1000],["2019-02-01",6409.06,7012.81,6409.06,7012.81,2100],["2019-02-11",7012.81,7012.81,7012.81,7012.81,0],["2019-02-12",7709.45,7709.45,6316.17,6316.17,600],["2019-02-13",6316.17,6316.17,6316.17,6316.17,0],["2019-02-14",6409.06,6409.06,6409.06,6409.06,700],["2019-02-15",6409.06,6409.06,6409.06,6409.06,2200],["2019-02-18",6409.06,6455.5,6269.73,6455.5,4800],["2019-02-19",6409.06,6455.5,6409.06,6455.5,3000],["2019-02-20",6455.5,6455.5,6455.5,6455.5,3500],["2019-02-21",6130.4,6130.4,6037.52,6037.52,1000],["2019-02-22",6083.96,6083.96,6083.96,6083.96,1000],["2019-02-25",6083.96,6083.96,6083.96,6083.96,1100],["2019-02-26",6083.96,6083.96,6083.96,6083.96,1200],["2019-02-27",6083.96,6083.96,6083.96,6083.96,1000],["2019-02-28",6083.96,6083.96,6083.96,6083.96,300],["2019-03-01",6269.73,6501.94,6269.73,6501.94,900],["2019-03-04",6501.94,6501.94,6501.94,6501.94,0],["2019-03-05",6501.94,6594.83,6501.94,6594.83,5800],["2019-03-06",6501.94,6501.94,6501.94,6501.94,800],["2019-03-07",6501.94,6501.94,6501.94,6501.94,2200],["2019-03-08",6501.94,6501.94,6409.06,6409.06,200],["2019-03-11",6409.06,6409.06,6409.06,6409.06,0],["2019-03-12",6455.5,6455.5,6455.5,6455.5,300],["2019-03-13",6409.06,6409.06,6409.06,6409.06,2000],["2019-03-14",6409.06,6409.06,6409.06,6409.06,1400],["2019-03-15",6409.06,6548.39,6409.06,6548.39,2900],["2019-03-18",6548.39,6548.39,6548.39,6548.39,0],["2019-03-19",6409.06,6409.06,6409.06,6409.06,1000],["2019-03-20",6501.94,6501.94,6501.94,6501.94,6000],["2019-03-21",6501.94,6501.94,6501.94,6501.94,0],["2019-03-22",6501.94,6501.94,6501.94,6501.94,0],["2019-03-25",6501.94,6501.94,6501.94,6501.94,0],["2019-03-26",6083.96,6083.96,6037.52,6037.52,300],["2019-03-27",6037.52,6037.52,6037.52,6037.52,0],["2019-03-28",6501.94,6501.94,6501.94,6501.94,1000],["2019-03-29",6501.94,6501.94,6455.5,6455.5,2000],["2019-04-01",6316.17,6501.94,6316.17,6501.94,2600],["2019-04-02",6409.06,6409.06,6409.06,6409.06,100],["2019-04-03",6409.06,6409.06,6409.06,6409.06,0],["2019-04-04",6130.4,6130.4,6130.4,6130.4,200],["2019-04-05",6083.96,6083.96,6083.96,6083.96,300],["2019-04-08",6083.96,6083.96,6083.96,6083.96,1700],["2019-04-09",6083.96,6083.96,6083.96,6083.96,0],["2019-04-10",6083.96,6083.96,6083.96,6083.96,1800],["2019-04-11",6083.96,6083.96,6083.96,6083.96,0],["2019-04-12",6083.96,6083.96,6083.96,6083.96,1500],["2019-04-16",6083.96,6083.96,6083.96,6083.96,0],["2019-04-17",6083.96,6083.96,6083.96,6083.96,0],["2019-04-18",6083.96,6083.96,6083.96,6083.96,0],["2019-04-19",6083.96,6083.96,6083.96,6083.96,0],["2019-04-22",6083.96,6083.96,6083.96,6083.96,0],["2019-04-23",6083.96,6083.96,6083.96,6083.96,0],["2019-04-24",6083.96,6083.96,6083.96,6083.96,0],["2019-04-25",6083.96,6083.96,6083.96,6083.96,0],["2019-04-26",6083.96,6083.96,6083.96,6083.96,0],["2019-05-02",6362.62,6362.62,6269.73,6269.73,1500],["2019-05-03",6269.73,6269.73,6269.73,6269.73,0],["2019-05-06",6269.73,6269.73,6269.73,6269.73,0],["2019-05-07",6083.96,6083.96,6083.96,6083.96,600],["2019-05-08",6176.85,6176.85,6176.85,6176.85,200],["2019-05-09",6455.5,6455.5,6455.5,6455.5,8000],["2019-05-10",6455.5,6455.5,6455.5,6455.5,0],["2019-05-13",6455.5,6455.5,6316.17,6316.17,1100],["2019-05-14",6083.96,6083.96,6037.52,6037.52,229],["2019-05-15",6269.73,6641.27,6269.73,6641.27,1200],["2019-05-16",6641.27,6641.27,6641.27,6641.27,0],["2019-05-17",6641.27,6641.27,6641.27,6641.27,0],["2019-05-20",6641.27,6641.27,6641.27,6641.27,0],["2019-05-21",6641.27,6641.27,6641.27,6641.27,0],["2019-05-22",6641.27,6641.27,6641.27,6641.27,0],["2019-05-23",6641.27,6641.27,6641.27,6641.27,0],["2019-05-24",6641.27,6641.27,6641.27,6641.27,0],["2019-05-27",6455.5,6455.5,6455.5,6455.5,500],["2019-05-28",6316.17,6501.94,6316.17,6501.94,600],["2019-05-29",6409.06,6409.06,6269.73,6269.73,300],["2019-05-30",6873.48,6873.48,6827.04,6873.48,2200],["2019-05-31",6873.48,6873.48,6873.48,6873.48,0],["2019-06-03",6734.16,6734.16,6734.16,6734.16,100],["2019-06-04",6734.16,6734.16,6734.16,6734.16,0],["2019-06-05",6734.16,6734.16,6734.16,6734.16,900],["2019-06-06",6941.36,6941.36,6941.36,6941.36,100],["2019-06-07",6941.36,6941.36,6941.36,6941.36,0],["2019-06-10",6941.36,6941.36,6941.36,6941.36,0],["2019-06-11",6941.36,6941.36,6941.36,6941.36,0],["2019-06-12",6941.36,6941.36,6941.36,6941.36,0],["2019-06-13",6941.36,6941.36,6941.36,6941.36,0],["2019-06-14",6941.36,6941.36,6941.36,6941.36,0],["2019-06-17",6837.76,6837.76,6475.15,6475.15,1200],["2019-06-18",6475.15,6475.15,6475.15,6475.15,0],["2019-06-19",6060.74,6060.74,5957.14,5957.14,700],["2019-06-20",6526.95,6526.95,6526.95,6526.95,200],["2019-06-21",6526.95,6526.95,6526.95,6526.95,0],["2019-06-24",6526.95,6526.95,6475.15,6475.15,200],["2019-06-25",6475.15,6475.15,6475.15,6475.15,0],["2019-06-26",6475.15,6475.15,6475.15,6475.15,600],["2019-06-27",6475.15,6475.15,6475.15,6475.15,4],["2019-06-28",6475.15,6475.15,6475.15,6475.15,0],["2019-07-01",6216.14,6475.15,6216.14,6475.15,1100],["2019-07-02",5957.14,6216.14,5957.14,6216.14,700],["2019-07-03",6216.14,6216.14,6216.14,6216.14,1000],["2019-07-04",6216.14,6216.14,6216.14,6216.14,0],["2019-07-05",6837.76,6837.76,6837.76,6837.76,100],["2019-07-08",6319.75,6319.75,6319.75,6319.75,100],["2019-07-09",6319.75,6319.75,6267.94,6267.94,1200],["2019-07-10",6267.94,6267.94,6267.94,6267.94,0],["2019-07-11",6267.94,6267.94,6267.94,6267.94,0],["2019-07-12",6267.94,6267.94,6267.94,6267.94,0],["2019-07-15",6267.94,6267.94,6267.94,6267.94,500],["2019-07-16",6267.94,6267.94,6267.94,6267.94,0],["2019-07-17",6060.74,6060.74,6060.74,6060.74,100],["2019-07-18",6371.55,6371.55,6267.94,6267.94,200],["2019-07-19",6267.94,6267.94,6267.94,6267.94,0],["2019-07-22",6267.94,6267.94,6267.94,6267.94,100],["2019-07-23",6112.54,6112.54,6112.54,6112.54,500],["2019-07-24",6112.54,6112.54,6112.54,6112.54,0],["2019-07-25",5957.14,5957.14,5749.93,5749.93,700],["2019-07-26",6319.75,6319.75,6319.75,6319.75,900],["2019-07-29",6319.75,6319.75,6319.75,6319.75,0],["2019-07-30",6319.75,6319.75,5957.14,6112.54,900],["2019-07-31",6267.94,6267.94,6267.94,6267.94,300],["2019-08-01",6267.94,6267.94,6267.94,6267.94,0],["2019-08-02",6734.16,6734.16,6008.94,6008.94,200],["2019-08-05",6267.94,6319.75,6267.94,6319.75,1400],["2019-08-06",6319.75,6319.75,6319.75,6319.75,0],["2019-08-07",6371.55,6475.15,6371.55,6475.15,1200],["2019-08-08",6475.15,6475.15,6475.15,6475.15,0],["2019-08-09",6475.15,6475.15,6475.15,6475.15,0],["2019-08-12",6475.15,6475.15,6475.15,6475.15,0],["2019-08-13",6475.15,6475.15,6475.15,6475.15,700],["2019-08-14",6475.15,6475.15,6475.15,6475.15,300],["2019-08-15",6475.15,6475.15,6475.15,6475.15,200],["2019-08-16",6578.75,6578.75,6578.75,6578.75,300],["2019-08-19",6578.75,6578.75,6578.75,6578.75,0],["2019-08-20",6319.75,6319.75,6319.75,6319.75,100],["2019-08-21",6475.15,6941.36,6475.15,6734.16,2700],["2019-08-22",6734.16,6734.16,6734.16,6734.16,0],["2019-08-23",6734.16,6734.16,6734.16,6734.16,0],["2019-08-26",6578.75,6578.75,6578.75,6578.75,300],["2019-08-27",6578.75,6578.75,6578.75,6578.75,0],["2019-08-28",6578.75,6578.75,6578.75,6578.75,0],["2019-08-29",6216.14,6216.14,6216.14,6216.14,100],["2019-08-30",6734.16,6734.16,6734.16,6734.16,300],["2019-09-03",6734.16,6734.16,6734.16,6734.16,0],["2019-09-04",6682.35,6682.35,6682.35,6682.35,100],["2019-09-05",6682.35,6682.35,6682.35,6682.35,0],["2019-09-06",6682.35,6682.35,6682.35,6682.35,0],["2019-09-09",6682.35,6682.35,6682.35,6682.35,0],["2019-09-10",6682.35,6682.35,6682.35,6682.35,42800],["2019-09-11",6682.35,6682.35,6682.35,6682.35,0],["2019-09-12",6682.35,6682.35,6682.35,6682.35,0],["2019-09-13",6682.35,6682.35,6682.35,6682.35,0],["2019-09-16",6682.35,6682.35,6682.35,6682.35,0],["2019-09-17",6475.15,6475.15,6319.75,6475.15,2000],["2019-09-18",6475.15,6475.15,6475.15,6475.15,0],["2019-09-19",6319.75,6319.75,6319.75,6319.75,300],["2019-09-20",6319.75,6319.75,6319.75,6319.75,100],["2019-09-23",6319.75,6319.75,6319.75,6319.75,0],["2019-09-24",6319.75,6319.75,6319.75,6319.75,0],["2019-09-25",6319.75,6319.75,6319.75,6319.75,0],["2019-09-26",6319.75,6319.75,6319.75,6319.75,100],["2019-09-27",6319.75,6319.75,6319.75,6319.75,0],["2019-09-30",6526.95,6526.95,6526.95,6526.95,400],["2019-10-01",6526.95,6526.95,6526.95,6526.95,0],["2019-10-02",6526.95,6526.95,6526.95,6526.95,0],["2019-10-03",6526.95,6526.95,6526.95,6526.95,0],["2019-10-04",6734.16,6734.16,6423.35,6423.35,4800],["2019-10-07",6423.35,6423.35,6423.35,6423.35,0],["2019-10-08",6423.35,6423.35,6423.35,6423.35,0],["2019-10-09",6682.35,6785.96,6682.35,6785.96,3400],["2019-10-10",6785.96,6785.96,6785.96,6785.96,0],["2019-10-11",6785.96,6785.96,6785.96,6785.96,0],["2019-10-14",6785.96,6785.96,6785.96,6785.96,0],["2019-10-15",6785.96,6785.96,6785.96,6785.96,0],["2019-10-16",6785.96,6785.96,6785.96,6785.96,0],["2019-10-17",6785.96,6785.96,6785.96,6785.96,0],["2019-10-18",6785.96,6785.96,6785.96,6785.96,0],["2019-10-21",6837.76,6837.76,6578.75,6578.75,1800],["2019-10-22",6578.75,6578.75,6578.75,6578.75,0],["2019-10-23",6578.75,6578.75,6578.75,6578.75,0],["2019-10-24",6578.75,6578.75,6578.75,6578.75,0],["2019-10-25",6578.75,6578.75,6578.75,6578.75,0],["2019-10-28",6578.75,6578.75,6578.75,6578.75,0],["2019-10-29",6578.75,6578.75,6578.75,6578.75,0],["2019-10-30",6578.75,6578.75,6578.75,6578.75,0],["2019-10-31",6578.75,6578.75,6578.75,6578.75,200],["2019-11-01",6578.75,6578.75,6578.75,6578.75,0],["2019-11-04",6578.75,6578.75,6578.75,6578.75,0],["2019-11-05",6526.95,6630.55,6526.95,6630.55,200],["2019-11-06",6630.55,6630.55,6630.55,6630.55,0],["2019-11-07",6630.55,6630.55,6630.55,6630.55,0],["2019-11-08",6630.55,6630.55,6630.55,6630.55,0],["2019-11-11",6630.55,6630.55,6630.55,6630.55,0],["2019-11-12",6630.55,6630.55,6630.55,6630.55,0],["2019-11-13",6630.55,6630.55,6630.55,6630.55,0],["2019-11-14",6630.55,6630.55,6630.55,6630.55,0],["2019-11-15",6630.55,6630.55,6630.55,6630.55,0],["2019-11-18",6630.55,6630.55,6630.55,6630.55,0],["2019-11-19",6630.55,6630.55,6630.55,6630.55,0],["2019-11-20",6785.96,6837.76,6475.15,6475.15,2600],["2019-11-21",6475.15,6475.15,6475.15,6475.15,0],["2019-11-22",6837.76,6889.56,6630.55,6630.55,6100],["2019-11-25",6630.55,6630.55,6630.55,6630.55,0],["2019-11-26",6630.55,6630.55,6630.55,6630.55,0],["2019-11-27",6630.55,6630.55,6630.55,6630.55,0],["2019-11-28",6630.55,6630.55,6630.55,6630.55,0],["2019-11-29",6630.55,6630.55,6630.55,6630.55,0],["2019-12-02",6785.96,6837.76,6475.15,6475.15,2100],["2019-12-03",6475.15,6475.15,6475.15,6475.15,0],["2019-12-04",6785.96,6837.76,6475.15,6475.15,1900],["2019-12-05",6475.15,6475.15,6475.15,6475.15,0],["2019-12-06",6785.96,6785.96,6785.96,6785.96,100],["2019-12-09",6785.96,6785.96,6785.96,6785.96,0],["2019-12-10",6785.96,6785.96,6785.96,6785.96,0],["2019-12-11",6785.96,6785.96,6785.96,6785.96,0],["2019-12-12",6837.76,6837.76,6837.76,6837.76,1800],["2019-12-13",6837.76,6837.76,6475.15,6475.15,1500],["2019-12-16",6475.15,6475.15,6475.15,6475.15,0],["2019-12-17",6475.15,6475.15,6475.15,6475.15,0],["2019-12-18",6734.16,6734.16,6734.16,6734.16,400],["2019-12-19",6734.16,6734.16,6734.16,6734.16,0],["2019-12-20",6734.16,6734.16,6734.16,6734.16,0],["2019-12-23",6734.16,6734.16,6734.16,6734.16,0],["2019-12-24",6837.76,6837.76,6837.76,6837.76,1200],["2019-12-25",6993.16,6993.16,6837.76,6837.76,1100],["2019-12-26",6682.35,6682.35,6682.35,6682.35,100],["2019-12-27",6630.55,6630.55,6630.55,6630.55,100],["2019-12-30",6630.55,6630.55,6630.55,6630.55,0],["2019-12-31",6630.55,6630.55,6630.55,6630.55,0],["2020-01-02",6993.16,6993.16,6993.16,6993.16,100],["2020-01-03",6993.16,6993.16,6993.16,6993.16,0],["2020-01-06",6734.16,6734.16,6734.16,6734.16,1000],["2020-01-07",6734.16,6734.16,6734.16,6734.16,0],["2020-01-08",6475.15,6526.95,6164.34,6526.95,600],["2020-01-09",6526.95,6526.95,6526.95,6526.95,0],["2020-01-10",6526.95,6526.95,6526.95,6526.95,0],["2020-01-13",6526.95,6526.95,6526.95,6526.95,0],["2020-01-14",6423.35,6475.15,6423.35,6475.15,400],["2020-01-15",6475.15,6475.15,6475.15,6475.15,0],["2020-01-16",6475.15,6475.15,6475.15,6475.15,0],["2020-01-17",6319.75,6319.75,6319.75,6319.75,100],["2020-01-20",6319.75,6785.96,5905.34,6785.96,3600],["2020-01-21",6837.76,6837.76,6216.14,6216.14,1400],["2020-01-22",6837.76,6837.76,6837.76,6837.76,3400],["2020-01-30",6785.96,6837.76,6475.15,6734.16,2700],["2020-01-31",6734.16,6734.16,6734.16,6734.16,0],["2020-02-03",6578.75,6578.75,6578.75,6578.75,500],["2020-02-04",6837.76,6941.36,6423.35,6423.35,2600],["2020-02-05",6423.35,6423.35,6423.35,6423.35,0],["2020-02-06",6423.35,6423.35,6423.35,6423.35,0],["2020-02-07",6423.35,6423.35,6423.35,6423.35,0],["2020-02-10",6423.35,6423.35,6423.35,6423.35,0],["2020-02-11",6423.35,6423.35,6423.35,6423.35,0],["2020-02-12",6423.35,6423.35,6423.35,6423.35,0],["2020-02-13",6423.35,6423.35,6423.35,6423.35,0],["2020-02-14",6734.16,6734.16,6734.16,6734.16,100],["2020-02-17",6941.36,6941.36,6941.36,6941.36,600],["2020-02-18",6941.36,6941.36,6941.36,6941.36,100],["2020-02-19",6941.36,6941.36,6941.36,6941.36,300],["2020-02-20",6941.36,6993.16,6734.16,6734.16,7000],["2020-02-21",6734.16,6734.16,6734.16,6734.16,0],["2020-02-24",6734.16,6785.96,6682.35,6785.96,11700],["2020-02-25",6785.96,6785.96,6785.96,6785.96,600],["2020-02-26",6423.35,6423.35,6423.35,6423.35,300],["2020-02-27",6734.16,6734.16,6734.16,6734.16,100],["2020-02-28",6734.16,6734.16,6734.16,6734.16,5400],["2020-03-02",6734.16,6734.16,6734.16,6734.16,1200],["2020-03-03",6682.35,6682.35,6682.35,6682.35,200],["2020-03-04",6993.16,6993.16,6993.16,6993.16,100],["2020-03-05",6993.16,6993.16,6993.16,6993.16,100],["2020-03-06",6993.16,6993.16,6993.16,6993.16,0],["2020-03-09",7355.77,7355.77,7252.17,7252.17,200],["2020-03-10",6526.95,6526.95,6526.95,6526.95,300],["2020-03-11",6526.95,6526.95,6526.95,6526.95,0],["2020-03-12",6837.76,6837.76,6734.16,6734.16,400],["2020-03-13",6060.74,6060.74,6060.74,6060.74,100],["2020-03-16",5698.13,5698.13,5698.13,5698.13,100],["2020-03-17",6008.94,6267.94,6008.94,6267.94,1200],["2020-03-18",6837.76,6837.76,6837.76,6837.76,100],["2020-03-19",6526.95,6526.95,6526.95,6526.95,100],["2020-03-20",6526.95,6526.95,6526.95,6526.95,0],["2020-03-23",6008.94,6008.94,6008.94,6008.94,300],["2020-03-24",6526.95,6526.95,6526.95,6526.95,100],["2020-03-25",6526.95,6526.95,6526.95,6526.95,0],["2020-03-26",5957.14,5957.14,5957.14,5957.14,100],["2020-03-27",5957.14,5957.14,5490.93,5490.93,2100],["2020-03-30",5439.13,5439.13,5128.32,5128.32,700],["2020-03-31",5128.32,5128.32,5128.32,5128.32,0],["2020-04-01",5594.53,5594.53,5594.53,5594.53,100],["2020-04-03",5905.34,6112.54,5905.34,6112.54,300],["2020-04-06",6578.75,6682.35,6578.75,6682.35,320],["2020-04-07",6682.35,6682.35,6060.74,6060.74,3100],["2020-04-08",6630.55,6630.55,6267.94,6267.94,1300],["2020-04-09",6734.16,6734.16,6008.94,6008.94,1300],["2020-04-10",6319.75,6319.75,6319.75,6319.75,100],["2020-04-13",6319.75,6319.75,6319.75,6319.75,0],["2020-04-14",6319.75,6319.75,6319.75,6319.75,0],["2020-04-15",6319.75,6319.75,6319.75,6319.75,0],["2020-04-16",5957.14,5957.14,5853.54,5853.54,1600],["2020-04-17",6319.75,6319.75,6319.75,6319.75,500],["2020-04-20",6319.75,6319.75,6319.75,6319.75,800],["2020-04-21",6319.75,6371.55,6319.75,6371.55,200],["2020-04-22",6371.55,6371.55,6371.55,6371.55,0],["2020-04-23",6371.55,6371.55,6371.55,6371.55,0],["2020-04-24",5957.14,5957.14,5801.73,5801.73,3500],["2020-04-27",6371.55,6371.55,6371.55,6371.55,700],["2020-04-28",6371.55,6371.55,6371.55,6371.55,0],["2020-04-29",6319.75,6475.15,6319.75,6475.15,2000],["2020-05-04",6475.15,6475.15,6475.15,6475.15,0],["2020-05-05",6475.15,6475.15,6475.15,6475.15,0],["2020-05-06",6475.15,6475.15,6475.15,6475.15,0],["2020-05-07",6475.15,6475.15,6475.15,6475.15,0],["2020-05-08",6734.16,7096.76,6475.15,6475.15,6200],["2020-05-11",7096.76,7096.76,7096.76,7096.76,500],["2020-05-12",7096.76,7096.76,7096.76,7096.76,0],["2020-05-13",6993.16,6993.16,6578.75,6578.75,200],["2020-05-14",6578.75,6578.75,6578.75,6578.75,200],["2020-05-15",6578.75,6578.75,6578.75,6578.75,0],["2020-05-18",6578.75,6578.75,6578.75,6578.75,0],["2020-05-19",6993.16,7044.96,6993.16,7044.96,1200],["2020-05-20",6630.55,6630.55,6630.55,6630.55,100],["2020-05-21",7200.37,7252.17,7200.37,7252.17,4000],["2020-05-22",6630.55,7096.76,6630.55,7096.76,1100],["2020-05-25",7148.57,7666.58,7148.57,7666.58,5300],["2020-05-26",7666.58,8029.19,7666.58,8029.19,1100],["2020-05-27",8029.19,8806.2,8029.19,8806.2,12100],["2020-05-28",8029.19,8029.19,7925.58,8029.19,3700],["2020-05-29",8080.99,8080.99,8080.99,8080.99,1000],["2020-06-01",8080.99,8391.79,8080.99,8080.99,9000],["2020-06-02",8080.99,8132.79,8080.99,8080.99,2500],["2020-06-03",8288.19,8288.19,8288.19,8288.19,300],["2020-06-04",8404.11,8404.11,8172.27,8230.23,2700],["2020-06-05",7418.8,7418.8,7418.8,7418.8,300],["2020-06-08",8056.35,8056.35,8056.35,8056.35,100],["2020-06-09",8056.35,8056.35,8056.35,8056.35,0],["2020-06-10",7418.8,7418.8,7418.8,7418.8,600],["2020-06-11",7013.09,7013.09,7013.09,7013.09,100],["2020-06-12",6491.45,7592.68,6491.45,7592.68,4600],["2020-06-15",8288.19,8288.19,7998.39,7998.39,200],["2020-06-16",7360.84,7360.84,7360.84,7360.84,900],["2020-06-17",7013.09,7013.09,7013.09,7013.09,100],["2020-06-18",6955.13,7592.68,6549.41,7592.68,1200],["2020-06-19",6839.21,8056.35,6839.21,8056.35,300],["2020-06-22",7302.88,7476.76,7302.88,7476.76,2500],["2020-06-23",6839.21,7418.8,6839.21,7418.8,900],["2020-06-24",7071.04,7071.04,7071.04,7071.04,100],["2020-06-25",7071.04,7071.04,7071.04,7071.04,0],["2020-06-26",7129.0,7244.92,7129.0,7244.92,1500],["2020-06-29",7186.96,7244.92,7186.96,7244.92,1700],["2020-06-30",7650.64,7650.64,7650.64,7650.64,100],["2020-07-01",8230.23,8230.23,8230.23,8230.23,1000],["2020-07-02",8114.31,8114.31,7650.64,8114.31,2800],["2020-07-03",8056.35,8056.35,7998.39,7998.39,200],["2020-07-06",7998.39,7998.39,7998.39,7998.39,0],["2020-07-07",7360.84,7998.39,7360.84,7998.39,200],["2020-07-08",7244.92,8172.27,7244.92,8172.27,400],["2020-07-09",8172.27,8172.27,8172.27,8172.27,0],["2020-07-10",8172.27,8172.27,8172.27,8172.27,0],["2020-07-13",8172.27,8172.27,8172.27,8172.27,0],["2020-07-14",7534.72,7534.72,7534.72,7534.72,300],["2020-07-15",8056.35,8114.31,7708.6,7708.6,1900],["2020-07-16",7708.6,7708.6,7708.6,7708.6,0],["2020-07-17",7708.6,7708.6,7708.6,7708.6,0],["2020-07-20",7534.72,8114.31,7534.72,8114.31,5100],["2020-07-21",8114.31,8114.31,8114.31,8114.31,0],["2020-07-22",8114.31,8114.31,8114.31,8114.31,0],["2020-07-23",8114.31,8114.31,8114.31,8114.31,0],["2020-07-24",8114.31,8114.31,8114.31,8114.31,0],["2020-07-27",7592.68,7592.68,7302.88,7476.76,8200],["2020-07-28",7824.52,7998.39,7824.52,7998.39,1500],["2020-07-29",7998.39,7998.39,7998.39,7998.39,0],["2020-07-30",7534.72,7534.72,7534.72,7534.72,100],["2020-07-31",7534.72,7534.72,7534.72,7534.72,0],["2020-08-03",7534.72,7534.72,7534.72,7534.72,0],["2020-08-04",7534.72,7534.72,7534.72,7534.72,0],["2020-08-05",7940.44,8114.31,7940.44,8056.35,1400],["2020-08-06",8056.35,8056.35,8056.35,8056.35,0],["2020-08-07",8056.35,8056.35,8056.35,8056.35,0],["2020-08-10",8056.35,8056.35,8056.35,8056.35,0],["2020-08-11",7592.68,7592.68,7534.72,7534.72,1000],["2020-08-12",7534.72,8288.19,7534.72,8288.19,3100],["2020-08-13",8288.19,8288.19,8288.19,8288.19,0],["2020-08-14",8114.31,8114.31,8114.31,8114.31,100],["2020-08-17",8114.31,8114.31,8114.31,8114.31,0],["2020-08-18",8114.31,8114.31,8114.31,8114.31,0],["2020-08-19",8114.31,8114.31,8114.31,8114.31,0],["2020-08-20",7708.6,7708.6,7708.6,7708.6,100],["2020-08-21",7592.68,7592.68,7592.68,7592.68,1000],["2020-08-24",7592.68,7592.68,7592.68,7592.68,0],["2020-08-25",7708.6,7708.6,7708.6,7708.6,2000],["2020-08-26",7708.6,7708.6,7708.6,7708.6,0],["2020-08-27",7708.6,8056.35,7708.6,8056.35,700],["2020-08-28",8056.35,8056.35,8056.35,8056.35,500],["2020-08-31",8056.35,8056.35,8056.35,8056.35,100],["2020-09-01",8056.35,8056.35,8056.35,8056.35,0],["2020-09-03",8056.35,8056.35,8056.35,8056.35,0],["2020-09-04",8056.35,8056.35,8056.35,8056.35,0],["2020-09-07",7592.68,7650.64,7592.68,7650.64,400],["2020-09-08",7708.6,7708.6,7708.6,7708.6,600],["2020-09-09",7708.6,7708.6,7708.6,7708.6,0],["2020-09-10",7708.6,7708.6,7708.6,7708.6,0],["2020-09-11",7824.52,8056.35,7824.52,8056.35,400],["2020-09-14",8056.35,8056.35,8056.35,8056.35,0],["2020-09-15",7824.52,7824.52,7824.52,7824.52,500],["2020-09-16",7882.48,7882.48,7882.48,7882.48,100],["2020-09-17",7882.48,7882.48,7882.48,7882.48,100],["2020-09-18",7882.48,7882.48,7882.48,7882.48,0],["2020-09-21",8114.31,8114.31,8114.31,8114.31,1400],["2020-09-22",8114.31,8114.31,8114.31,8114.31,0],["2020-09-23",8114.31,8114.31,8114.31,8114.31,0],["2020-09-24",7418.8,7418.8,7418.8,7418.8,100],["2020-09-25",7418.8,7418.8,7418.8,7418.8,0],["2020-09-28",7418.8,7418.8,7418.8,7418.8,0],["2020-09-29",7418.8,7418.8,7418.8,7418.8,0],["2020-09-30",7766.56,7766.56,7766.56,7766.56,100],["2020-10-01",8462.07,8520.03,7824.52,7824.52,800],["2020-10-02",7824.52,7824.52,7824.52,7824.52,0],["2020-10-05",7418.8,7418.8,7418.8,7418.8,100],["2020-10-06",7592.68,7592.68,7534.72,7534.72,1000],["2020-10-07",7534.72,7534.72,7534.72,7534.72,0],["2020-10-08",8114.31,8114.31,8114.31,8114.31,500],["2020-10-09",7650.64,7650.64,7592.68,7592.68,400],["2020-10-12",7592.68,7592.68,7592.68,7592.68,0],["2020-10-13",7592.68,7592.68,7592.68,7592.68,0],["2020-10-14",8114.31,8172.27,7824.52,8114.31,1100],["2020-10-15",8114.31,8114.31,8114.31,8114.31,0],["2020-10-16",8114.31,8114.31,8114.31,8114.31,0],["2020-10-19",8925.74,8925.74,8925.74,8925.74,1400],["2020-10-20",8925.74,8925.74,8925.74,8925.74,0],["2020-10-21",8925.74,8925.74,8925.74,8925.74,0],["2020-10-22",8925.74,8925.74,8925.74,8925.74,0],["2020-10-23",8925.74,8925.74,8925.74,8925.74,0],["2020-10-26",8925.74,8925.74,8925.74,8925.74,0],["2020-10-27",8925.74,8925.74,8925.74,8925.74,0],["2020-10-28",8925.74,8925.74,8925.74,8925.74,0],["2020-10-29",8114.31,8114.31,8114.31,8114.31,100],["2020-10-30",8114.31,8114.31,8114.31,8114.31,0],["2020-11-02",8114.31,8114.31,8114.31,8114.31,0],["2020-11-03",8114.31,8114.31,8114.31,8114.31,0],["2020-11-04",8114.31,8114.31,8114.31,8114.31,0],["2020-11-05",8172.27,8172.27,8172.27,8172.27,100],["2020-11-06",8172.27,8172.27,8172.27,8172.27,0],["2020-11-09",8114.31,8230.23,8114.31,8230.23,1100],["2020-11-10",8230.23,8230.23,8230.23,8230.23,0],["2020-11-11",8230.23,8230.23,8230.23,8230.23,0],["2020-11-12",7534.72,7534.72,7534.72,7534.72,100],["2020-11-13",7534.72,7534.72,7534.72,7534.72,0],["2020-11-16",7534.72,7534.72,7534.72,7534.72,0],["2020-11-17",7534.72,7534.72,7534.72,7534.72,0],["2020-11-18",7534.72,7534.72,7534.72,7534.72,0],["2020-11-19",7882.48,7882.48,7882.48,7882.48,300],["2020-11-20",7940.44,7998.39,7882.48,7940.44,1300],["2020-11-23",7940.44,7940.44,7940.44,7940.44,0],["2020-11-24",8577.99,8577.99,8577.99,8577.99,900],["2020-11-25",8577.99,8577.99,8577.99,8577.99,0],["2020-11-26",8577.99,8577.99,8577.99,8577.99,0],["2020-11-27",8288.19,8288.19,8114.31,8114.31,1700],["2020-11-30",8114.31,8114.31,8114.31,8114.31,0],["2020-12-01",8693.91,8693.91,8693.91,8693.91,5400],["2020-12-02",8693.91,8693.91,8693.91,8693.91,0],["2020-12-03",8172.27,8693.91,8114.31,8693.91,2900],["2020-12-04",8693.91,8693.91,8693.91,8693.91,200],["2020-12-07",8693.91,8693.91,8693.91,8693.91,0],["2020-12-08",8693.91,8693.91,8693.91,8693.91,0],["2020-12-09",8230.23,8230.23,8230.23,8230.23,300],["2020-12-10",8577.99,8693.91,8577.99,8693.91,1700],["2020-12-11",8693.91,8693.91,8693.91,8693.91,0],["2020-12-14",8983.7,8983.7,8983.7,8983.7,1000],["2020-12-15",8983.7,8983.7,8983.7,8983.7,0],["2020-12-16",8983.7,8983.7,8983.7,8983.7,0],["2020-12-17",8983.7,8983.7,8983.7,8983.7,0],["2020-12-18",8983.7,8983.7,8983.7,8983.7,0],["2020-12-21",8693.91,8693.91,8693.91,8693.91,1000],["2020-12-22",8288.19,8288.19,8288.19,8288.19,300],["2020-12-23",8693.91,8693.91,8288.19,8288.19,600],["2020-12-24",8288.19,8288.19,8288.19,8288.19,0],["2020-12-25",8288.19,8288.19,8288.19,8288.19,0],["2020-12-28",8693.91,8693.91,8693.91,8693.91,1100],["2020-12-29",8693.91,8693.91,8693.91,8693.91,0],["2020-12-30",8693.91,8693.91,8693.91,8693.91,0],["2020-12-31",8693.91,8693.91,8693.91,8693.91,0],["2021-01-04",8693.91,8693.91,8693.91,8693.91,0],["2021-01-05",8693.91,8983.7,8693.91,8983.7,900],["2021-01-06",8983.7,8983.7,8983.7,8983.7,0],["2021-01-07",8462.07,8462.07,8462.07,8462.07,500],["2021-01-08",8462.07,8462.07,8462.07,8462.07,0],["2021-01-11",8462.07,8462.07,8462.07,8462.07,0],["2021-01-12",8462.07,8462.07,8462.07,8462.07,0],["2021-01-13",8462.07,8462.07,8462.07,8462.07,0],["2021-01-14",9273.5,9273.5,9273.5,9273.5,300],["2021-01-15",9273.5,9273.5,9273.5,9273.5,0],["2021-01-18",9273.5,9273.5,9273.5,9273.5,0],["2021-01-19",9273.5,9273.5,8809.83,8809.83,1700],["2021-01-20",9679.22,9679.22,9679.22,9679.22,3100],["2021-01-21",10026.97,10606.57,10026.97,10606.57,4700],["2021-01-22",10606.57,10606.57,10606.57,10606.57,0],["2021-01-25",9621.26,9621.26,9621.26,9621.26,100],["2021-01-26",10548.61,10548.61,9041.66,9041.66,8700],["2021-01-27",9911.05,9911.05,8751.87,8751.87,17300],["2021-01-28",8751.87,8751.87,8751.87,8751.87,0],["2021-01-29",9563.3,9621.26,9563.3,9621.26,6200],["2021-02-01",9621.26,9621.26,9621.26,9621.26,0],["2021-02-02",9621.26,9621.26,9621.26,9621.26,0],["2021-02-03",9621.26,9621.26,9621.26,9621.26,300],["2021-02-04",9621.26,9621.26,9621.26,9621.26,0],["2021-02-05",9621.26,9621.26,9621.26,9621.26,0],["2021-02-08",9679.22,9679.22,9679.22,9679.22,100],["2021-02-09",9737.18,10606.57,9737.18,10606.57,11500],["2021-02-17",9911.05,10606.57,9911.05,10606.57,4100],["2021-02-18",9911.05,9911.05,9911.05,9911.05,100],["2021-02-19",9911.05,9911.05,9911.05,9911.05,0],["2021-02-22",9911.05,9911.05,9911.05,9911.05,1100],["2021-02-23",9911.05,9911.05,9911.05,9911.05,0],["2021-02-24",9911.05,9911.05,9911.05,9911.05,0],["2021-02-25",10026.97,10026.97,10026.97,10026.97,1100],["2021-02-26",10026.97,10026.97,10026.97,10026.97,0],["2021-03-01",9563.3,10026.97,9563.3,9911.05,1700],["2021-03-02",9911.05,9911.05,9911.05,9911.05,500],["2021-03-03",10374.73,10374.73,10374.73,10374.73,200],["2021-03-04",10432.69,10432.69,9621.26,10432.69,1700],["2021-03-05",9911.05,10780.45,9911.05,10780.45,200],["2021-03-08",10142.89,10142.89,10142.89,10142.89,100],["2021-03-09",10142.89,10142.89,10142.89,10142.89,0],["2021-03-10",9853.09,10490.65,9853.09,10490.65,2100],["2021-03-11",10490.65,10490.65,10490.65,10490.65,0],["2021-03-12",10490.65,10548.61,9969.01,10548.61,900],["2021-03-15",10548.61,11186.16,10548.61,11186.16,310],["2021-03-16",11186.16,11186.16,11186.16,11186.16,41],["2021-03-17",10200.85,10780.45,10200.85,10780.45,900],["2021-03-18",10780.45,10780.45,10780.45,10780.45,2200],["2021-03-19",10780.45,10780.45,10780.45,10780.45,0],["2021-03-22",10722.49,10780.45,10490.65,10780.45,1700],["2021-03-23",10780.45,10780.45,10490.65,10722.49,7408],["2021-03-24",10548.61,10548.61,10548.61,10548.61,200],["2021-03-25",10548.61,10548.61,10548.61,10548.61,0],["2021-03-26",10722.49,11128.2,10722.49,11128.2,1500],["2021-03-29",11128.2,11244.12,11128.2,11244.12,5500],["2021-03-30",11186.16,11244.12,11186.16,11244.12,1800],["2021-03-31",11012.28,11591.88,11012.28,11591.88,300],["2021-04-01",11128.2,11128.2,11128.2,11128.2,1000],["2021-04-02",11128.2,11128.2,11128.2,11128.2,0],["2021-04-05",11475.96,11939.63,11360.04,11360.04,5200],["2021-04-06",11533.92,11533.92,11360.04,11360.04,400],["2021-04-07",11823.71,11881.67,11823.71,11881.67,3700],["2021-04-08",11823.71,11823.71,11823.71,11823.71,400],["2021-04-09",11823.71,11823.71,11823.71,11823.71,0],["2021-04-12",12113.51,12113.51,12113.51,12113.51,400],["2021-04-13",12113.51,12113.51,12113.51,12113.51,0],["2021-04-14",12171.47,12403.31,12171.47,12403.31,3600],["2021-04-15",12345.35,12345.35,12345.35,12345.35,200],["2021-04-16",12577.19,12577.19,12577.19,12577.19,100],["2021-04-19",11881.67,11881.67,11881.67,11881.67,700],["2021-04-20",11823.71,11881.67,11823.71,11881.67,500],["2021-04-22",11881.67,11881.67,11881.67,11881.67,0],["2021-04-23",11881.67,11881.67,11881.67,11881.67,0],["2021-04-26",11881.67,11881.67,11881.67,11881.67,0],["2021-04-27",11881.67,11881.67,11881.67,11881.67,0],["2021-04-28",11881.67,11881.67,11881.67,11881.67,0],["2021-04-29",11881.67,11881.67,11881.67,11881.67,0],["2021-05-04",11881.67,11881.67,11881.67,11881.67,0],["2021-05-05",11881.67,11881.67,11881.67,11881.67,0],["2021-05-06",11881.67,11881.67,11881.67,11881.67,0],["2021-05-07",10838.4,10838.4,10838.4,10838.4,100],["2021-05-10",11881.67,11881.67,11881.67,11881.67,100],["2021-05-11",11881.67,11881.67,11881.67,11881.67,0],["2021-05-12",11012.28,11012.28,11012.28,11012.28,100],["2021-05-13",11012.28,11012.28,11012.28,11012.28,300],["2021-05-14",11012.28,11012.28,11012.28,11012.28,0],["2021-05-17",11012.28,12055.55,11012.28,11186.16,400],["2021-05-18",11302.08,11302.08,11302.08,11302.08,200],["2021-05-19",11881.67,11881.67,11881.67,11881.67,100],["2021-05-20",11881.67,11881.67,11881.67,11881.67,0],["2021-05-21",11881.67,11881.67,11881.67,11881.67,0],["2021-05-24",11881.67,11881.67,11881.67,11881.67,0],["2021-05-25",11012.28,11591.88,11012.28,11591.88,300],["2021-05-26",11128.2,11591.88,11128.2,11591.88,300],["2021-05-27",11591.88,11649.84,11591.88,11649.84,600],["2021-05-28",10722.49,12461.27,10722.49,11591.88,6100],["2021-05-31",11475.96,12287.39,11475.96,12287.39,300],["2021-06-01",12171.47,12171.47,12171.47,12171.47,100],["2021-06-02",12113.51,12171.47,12113.51,12113.51,4300],["2021-06-03",12113.51,12171.47,12113.51,12171.47,5700],["2021-06-04",12461.27,12461.27,12229.43,12461.27,4600],["2021-06-07",12461.27,12461.27,12461.27,12461.27,7600],["2021-06-08",12519.23,12577.19,12113.51,12113.51,11100],["2021-06-09",12171.47,12461.27,12171.47,12345.35,2400],["2021-06-10",11881.67,12577.19,11881.67,12461.27,9000],["2021-06-11",12461.27,12982.9,12461.27,12866.98,8800],["2021-06-14",13832.01,13832.01,11580.28,12931.32,2900],["2021-06-15",11708.95,12352.3,11644.62,12352.3,1900],["2021-06-16",12802.65,12802.65,11708.95,12416.64,1800],["2021-06-17",11708.95,11708.95,11708.95,11708.95,500],["2021-06-18",12094.96,12094.96,11580.28,12030.63,3100],["2021-06-21",12030.63,12030.63,11901.96,11901.96,700],["2021-06-22",11837.62,11837.62,11258.61,11837.62,4500],["2021-06-23",12802.65,12802.65,12416.64,12416.64,200],["2021-06-24",12030.63,12030.63,11901.96,11901.96,200],["2021-06-25",11580.28,11773.29,11258.61,11773.29,3100],["2021-06-28",11773.29,12287.97,11773.29,12159.3,2700],["2021-06-29",12159.3,12416.64,12159.3,12159.3,2300],["2021-06-30",12159.3,12159.3,12159.3,12159.3,0],["2021-07-01",11194.28,11966.29,11065.61,11966.29,1400],["2021-07-02",11580.28,12545.31,11580.28,12545.31,6700],["2021-07-05",12223.63,12223.63,12223.63,12223.63,500],["2021-07-06",12223.63,12480.97,12223.63,12480.97,300],["2021-07-07",11580.28,11644.62,11580.28,11580.28,1000],["2021-07-08",11322.94,12159.3,11322.94,12159.3,500],["2021-07-09",12287.97,12287.97,12287.97,12287.97,100],["2021-07-12",12223.63,12223.63,11129.94,11129.94,1100],["2021-07-13",11322.94,11580.28,11322.94,11580.28,400],["2021-07-14",11515.95,11837.62,11515.95,11837.62,5400],["2021-07-15",11773.29,11773.29,11580.28,11580.28,1500],["2021-07-16",11708.95,11708.95,11708.95,11708.95,500],["2021-07-19",11708.95,11708.95,11580.28,11708.95,700],["2021-07-20",11708.95,11708.95,10872.6,10872.6,300],["2021-07-21",11773.29,11901.96,11773.29,11901.96,4400],["2021-07-22",11580.28,11580.28,11580.28,11580.28,300],["2021-07-23",10936.94,11901.96,10936.94,11901.96,200],["2021-07-26",11901.96,11901.96,11001.27,11001.27,300],["2021-07-27",11901.96,11966.29,11258.61,11258.61,800],["2021-07-28",11258.61,11258.61,11258.61,11258.61,300],["2021-07-29",11837.62,11837.62,11129.94,11129.94,400],["2021-07-30",11387.28,11387.28,11387.28,11387.28,100],["2021-08-02",11387.28,11644.62,11387.28,11644.62,1400],["2021-08-03",11644.62,11644.62,11644.62,11644.62,100],["2021-08-04",11837.62,12159.3,11837.62,12159.3,200],["2021-08-05",12094.96,12094.96,11644.62,11644.62,900],["2021-08-06",11258.61,12159.3,11258.61,11387.28,300],["2021-08-09",11966.29,12030.63,11129.94,11129.94,1500],["2021-08-10",12094.96,12159.3,12094.96,12159.3,800],["2021-08-11",12159.3,12287.97,12159.3,12287.97,1000],["2021-08-12",12223.63,12223.63,12223.63,12223.63,1100],["2021-08-13",12352.3,12352.3,11837.62,11837.62,400],["2021-08-16",12416.64,12416.64,12223.63,12223.63,200],["2021-08-17",12223.63,12223.63,11966.29,11966.29,700],["2021-08-18",11966.29,11966.29,11966.29,11966.29,0],["2021-08-19",11966.29,11966.29,11966.29,11966.29,100],["2021-08-20",12287.97,12416.64,11966.29,12352.3,10100],["2021-08-23",12352.3,13124.32,12352.3,12866.98,800],["2021-08-24",11580.28,12802.65,11580.28,12609.64,3600],["2021-08-25",12223.63,12287.97,12223.63,12287.97,1100],["2021-08-26",12866.98,12866.98,12866.98,12866.98,100],["2021-08-27",12287.97,12287.97,12287.97,12287.97,400],["2021-08-30",12545.31,12673.98,12545.31,12673.98,2600],["2021-08-31",12609.64,12673.98,12609.64,12673.98,300],["2021-09-01",12866.98,12866.98,12223.63,12223.63,200],["2021-09-06",12352.3,13188.66,12352.3,12866.98,1000],["2021-09-07",12866.98,12866.98,12866.98,12866.98,300],["2021-09-08",11644.62,13703.34,11644.62,12866.98,800],["2021-09-09",12866.98,12866.98,12866.98,12866.98,900],["2021-09-10",11580.28,12866.98,11580.28,12866.98,2800],["2021-09-13",13446.0,13446.0,12931.32,13381.66,8200],["2021-09-14",13381.66,13381.66,13252.99,13381.66,2200],["2021-09-15",13317.33,13446.0,13317.33,13381.66,1500],["2021-09-16",13381.66,13381.66,13381.66,13381.66,2400],["2021-09-17",13381.66,13896.34,13381.66,13896.34,7900],["2021-09-20",13896.34,14539.69,13703.34,13703.34,1300],["2021-09-21",13639.0,13703.34,13510.33,13510.33,4400],["2021-09-22",13574.67,13574.67,13510.33,13510.33,1500],["2021-09-23",13574.67,14797.03,13574.67,14797.03,1500],["2021-09-24",14153.68,14153.68,13574.67,13574.67,1800],["2021-09-27",14732.7,14732.7,14732.7,14732.7,1000],["2021-09-28",14089.35,14089.35,14025.01,14025.01,400],["2021-09-29",14025.01,14025.01,14025.01,14025.01,0],["2021-09-30",14025.01,14025.01,14025.01,14025.01,0],["2021-10-01",13767.67,13767.67,13767.67,13767.67,300],["2021-10-04",13832.01,13832.01,13832.01,13832.01,700],["2021-10-05",13832.01,14861.37,13510.33,14861.37,7900],["2021-10-06",14475.36,14475.36,14153.68,14153.68,3500],["2021-10-07",14153.68,14153.68,14153.68,14153.68,0],["2021-10-08",14539.69,14539.69,14411.02,14539.69,6500],["2021-10-11",14475.36,14475.36,14475.36,14475.36,200],["2021-10-12",15762.05,15762.05,15762.05,15762.05,100],["2021-10-13",14346.69,14797.03,14346.69,14797.03,2100],["2021-10-14",14153.68,14797.03,14153.68,14797.03,900],["2021-10-15",14797.03,14797.03,14411.02,14411.02,600],["2021-10-18",13124.32,14797.03,13124.32,14475.36,4800],["2021-10-19",14475.36,14668.36,14153.68,14346.69,3800],["2021-10-20",14797.03,14797.03,14539.69,14539.69,2900],["2021-10-21",13896.34,14797.03,13896.34,13896.34,2100],["2021-10-22",13381.66,13896.34,13381.66,13896.34,300],["2021-10-25",13574.67,14797.03,13574.67,14089.35,3800],["2021-10-26",13317.33,15311.71,13317.33,15183.04,300],["2021-10-27",13832.01,14282.35,13832.01,14282.35,300],["2021-10-28",14282.35,14282.35,14282.35,14282.35,300],["2021-10-29",14411.02,14604.03,14411.02,14539.69,5200],["2021-11-01",14539.69,14539.69,14282.35,14282.35,34777],["2021-11-02",14475.36,15376.04,14475.36,15376.04,4000],["2021-11-03",15762.05,15762.05,15183.04,15183.04,1400],["2021-11-04",13960.68,14797.03,13960.68,14797.03,300],["2021-11-05",14861.37,14925.7,14861.37,14925.7,3200],["2021-11-08",14990.03,15440.38,14925.7,15440.38,7100],["2021-11-09",15440.38,15440.38,15118.7,15118.7,1700],["2021-11-10",15118.7,15440.38,15054.37,15440.38,2400],["2021-11-11",15183.04,15183.04,15054.37,15183.04,1900],["2021-11-12",15247.37,15247.37,15247.37,15247.37,1800],["2021-11-15",15311.71,15311.71,15247.37,15311.71,3800],["2021-11-16",15311.71,15440.38,15311.71,15440.38,4200],["2021-11-17",15762.05,15762.05,15311.71,15311.71,500],["2021-11-18",15311.71,15311.71,15311.71,15311.71,800],["2021-11-19",15376.04,15440.38,15376.04,15440.38,2100],["2021-11-22",15440.38,15440.38,15440.38,15440.38,1300],["2021-11-23",15376.04,15376.04,15311.71,15311.71,200],["2021-11-24",13832.01,15376.04,13832.01,14025.01,3100],["2021-11-25",14797.03,15054.37,14797.03,15054.37,3000],["2021-11-26",15054.37,15118.7,15054.37,15118.7,300],["2021-11-29",13896.34,13896.34,13896.34,13896.34,100],["2021-11-30",14732.7,14990.03,14732.7,14990.03,500],["2021-12-01",13960.68,14990.03,13960.68,14475.36,1700],["2021-12-02",14475.36,15376.04,14475.36,14668.36,9000],["2021-12-03",14990.03,14990.03,14218.02,14218.02,1400],["2021-12-06",14346.69,14346.69,14346.69,14346.69,500],["2021-12-07",13124.32,13124.32,13124.32,13124.32,500],["2021-12-08",14411.02,14411.02,14411.02,14411.02,2400],["2021-12-09",14411.02,14411.02,14411.02,14411.02,200],["2021-12-10",14475.36,14475.36,13252.99,13252.99,900],["2021-12-13",14539.69,14539.69,14539.69,14539.69,1500],["2021-12-14",14539.69,15955.06,14539.69,15955.06,5000],["2021-12-15",17306.09,17499.1,15955.06,15955.06,4000],["2021-12-16",15955.06,15955.06,15762.05,15762.05,200],["2021-12-17",15054.37,15054.37,15054.37,15054.37,100],["2021-12-20",15118.7,15118.7,13574.67,13574.67,3800],["2021-12-21",14925.7,14925.7,14925.7,14925.7,500],["2021-12-22",14925.7,14925.7,14925.7,14925.7,100],["2021-12-23",15311.71,15311.71,14925.7,15247.37,1250],["2021-12-24",15247.37,15247.37,14475.36,14475.36,800],["2021-12-27",14475.36,14475.36,14475.36,14475.36,0],["2021-12-28",14475.36,14475.36,14475.36,14475.36,2400],["2021-12-29",15440.38,15440.38,14475.36,14475.36,600],["2021-12-30",15440.38,15440.38,14475.36,14475.36,600],["2021-12-31",14732.7,14732.7,14732.7,14732.7,100],["2022-01-04",14861.37,14861.37,14861.37,14861.37,700],["2022-01-05",14990.03,14990.03,14990.03,14990.03,300],["2022-01-06",14990.03,15118.7,14990.03,15118.7,580],["2022-01-07",15955.06,15955.06,15183.04,15183.04,7300],["2022-01-10",15504.71,16083.73,15504.71,15569.05,4900],["2022-01-11",14539.69,14539.69,14539.69,14539.69,100],["2022-01-12",14539.69,14539.69,14539.69,14539.69,0],["2022-01-13",14218.02,14218.02,14153.68,14153.68,800],["2022-01-14",15569.05,15569.05,14411.02,14411.02,600],["2022-01-17",14475.36,14475.36,14411.02,14411.02,1000],["2022-01-18",14411.02,14411.02,14411.02,14411.02,500],["2022-01-19",13252.99,13252.99,13252.99,13252.99,100],["2022-01-20",14539.69,14539.69,14539.69,14539.69,100],["2022-01-21",15955.06,15955.06,15955.06,15955.06,100],["2022-01-24",14475.36,14475.36,14475.36,14475.36,100],["2022-01-25",14475.36,14475.36,14475.36,14475.36,0],["2022-01-26",15440.38,15440.38,15440.38,15440.38,4900],["2022-01-27",15440.38,15440.38,15440.38,15440.38,0],["2022-01-28",16083.73,16083.73,16019.39,16083.73,4500],["2022-02-07",16341.07,16405.4,16276.73,16405.4,4900],["2022-02-08",16405.4,16405.4,16405.4,16405.4,0],["2022-02-09",16405.4,16405.4,16405.4,16405.4,0],["2022-02-10",16405.4,16405.4,16405.4,16405.4,100],["2022-02-11",15118.7,15118.7,15118.7,15118.7,300],["2022-02-14",15440.38,15440.38,15440.38,15440.38,200],["2022-02-15",15504.71,15504.71,15504.71,15504.71,1100],["2022-02-16",15504.71,15504.71,15440.38,15440.38,300],["2022-02-17",15440.38,16405.4,15440.38,16083.73,4200],["2022-02-18",16083.73,16083.73,16083.73,16083.73,0],["2022-02-21",15440.38,16083.73,15440.38,16083.73,200],["2022-02-22",17563.43,17563.43,15440.38,15440.38,200],["2022-02-23",15504.71,16662.74,15504.71,16662.74,200],["2022-02-24",16727.08,16727.08,16727.08,16727.08,400],["2022-02-25",16727.08,16727.08,16727.08,16727.08,0],["2022-02-28",15440.38,15440.38,15440.38,15440.38,200],["2022-03-01",16855.75,16855.75,16855.75,16855.75,100],["2022-03-02",16727.08,16727.08,16083.73,16276.73,2500],["2022-03-03",16598.41,16727.08,16534.07,16727.08,4100],["2022-03-04",16727.08,16727.08,16727.08,16727.08,0],["2022-03-07",16598.41,16727.08,16598.41,16727.08,2200],["2022-03-08",16727.08,16727.08,16727.08,16727.08,0],["2022-03-09",16727.08,16727.08,16727.08,16727.08,0],["2022-03-10",16727.08,16727.08,16727.08,16727.08,1700],["2022-03-11",16405.4,16469.74,16405.4,16469.74,500],["2022-03-14",16083.73,16727.08,16083.73,16727.08,1000],["2022-03-15",16662.74,16662.74,16662.74,16662.74,200],["2022-03-16",16662.74,16662.74,16662.74,16662.74,100],["2022-03-17",16727.08,16727.08,16727.08,16727.08,200],["2022-03-18",16727.08,16727.08,16083.73,16083.73,1300],["2022-03-21",16148.06,16148.06,16148.06,16148.06,400],["2022-03-22",16148.06,16148.06,16148.06,16148.06,0],["2022-03-23",16148.06,16662.74,16148.06,16662.74,600],["2022-03-24",16662.74,16662.74,16662.74,16662.74,9100],["2022-03-25",16662.74,16662.74,16662.74,16662.74,0],["2022-03-28",16662.74,16727.08,16662.74,16662.74,2400],["2022-03-29",16662.74,16662.74,16662.74,16662.74,0],["2022-03-30",16920.08,16920.08,16920.08,16920.08,100],["2022-03-31",16791.41,16791.41,16791.41,16791.41,300],["2022-04-01",16727.08,16791.41,16727.08,16791.41,600],["2022-04-04",16791.41,16855.75,16791.41,16855.75,3600],["2022-04-05",16855.75,16920.08,16855.75,16920.08,600],["2022-04-06",16727.08,16727.08,16727.08,16727.08,900],["2022-04-07",16727.08,16727.08,16727.08,16727.08,200],["2022-04-08",16727.08,16727.08,16727.08,16727.08,0],["2022-04-12",16727.08,16727.08,16727.08,16727.08,0],["2022-04-13",16662.74,16662.74,16662.74,16662.74,6100],["2022-04-14",17885.11,17885.11,17885.11,17885.11,100],["2022-04-15",17885.11,17885.11,17885.11,17885.11,0],["2022-04-18",16469.74,16469.74,16405.4,16405.4,1100],["2022-04-19",16276.73,16276.73,16276.73,16276.73,300],["2022-04-20",16341.07,16341.07,16276.73,16276.73,1800],["2022-04-21",16662.74,16662.74,16662.74,16662.74,100],["2022-04-22",16662.74,16662.74,16662.74,16662.74,300],["2022-04-25",16662.74,16662.74,16662.74,16662.74,0],["2022-04-26",16662.74,16662.74,16662.74,16662.74,0],["2022-04-27",16662.74,16662.74,16662.74,16662.74,0],["2022-04-28",17177.42,17241.76,17177.42,17241.76,1700],["2022-04-29",17241.76,17241.76,17241.76,17241.76,0],["2022-05-04",17306.09,17306.09,17306.09,17306.09,1200],["2022-05-05",17370.43,17370.43,17306.09,17370.43,3400],["2022-05-06",17370.43,17370.43,17370.43,17370.43,1000],["2022-05-09",17370.43,17370.43,17048.75,17370.43,1900],["2022-05-10",17113.09,18978.8,17113.09,18013.78,3200],["2022-05-11",18978.8,18978.8,18142.45,18142.45,900],["2022-05-12",18142.45,18657.13,18142.45,18657.13,1300],["2022-05-13",18657.13,18657.13,17534.89,17534.89,800],["2022-05-16",17745.31,17745.31,17675.17,17745.31,900],["2022-05-17",17745.31,17745.31,17745.31,17745.31,100],["2022-05-18",17254.33,17254.33,17254.33,17254.33,500],["2022-05-19",17254.33,17254.33,17254.33,17254.33,0],["2022-05-20",17254.33,17254.33,17254.33,17254.33,0],["2022-05-23",17254.33,17254.33,16903.64,16903.64,700],["2022-05-24",17184.19,17184.19,16903.64,16903.64,300],["2022-05-25",16903.64,16903.64,16903.64,16903.64,0],["2022-05-26",17464.75,17464.75,17464.75,17464.75,300],["2022-05-27",17464.75,17464.75,17464.75,17464.75,0],["2022-05-30",17184.19,17184.19,17184.19,17184.19,300],["2022-05-31",17184.19,17184.19,17184.19,17184.19,0],["2022-06-01",17184.19,17184.19,17184.19,17184.19,0],["2022-06-02",17114.05,17184.19,16903.64,16903.64,2400],["2022-06-03",16903.64,16903.64,16903.64,16903.64,0],["2022-06-06",16903.64,16903.64,16903.64,16903.64,0],["2022-06-07",16903.64,16903.64,16903.64,16903.64,0],["2022-06-08",16903.64,16903.64,16903.64,16903.64,0],["2022-06-09",16903.64,16903.64,16903.64,16903.64,0],["2022-06-10",16903.64,16903.64,16903.64,16903.64,0],["2022-06-13",16903.64,16903.64,16903.64,16903.64,0],["2022-06-14",16903.64,16903.64,16903.64,16903.64,0],["2022-06-15",16903.64,16903.64,16903.64,16903.64,0],["2022-06-16",17534.89,17534.89,17534.89,17534.89,200],["2022-06-17",17675.17,17675.17,17675.17,17675.17,500],["2022-06-20",17675.17,17675.17,17675.17,17675.17,0],["2022-06-21",16833.5,16833.5,16833.5,16833.5,500],["2022-06-22",16833.5,16833.5,16833.5,16833.5,0],["2022-06-23",16833.5,16833.5,16833.5,16833.5,0],["2022-06-24",16833.5,16833.5,16833.5,16833.5,0],["2022-06-27",16833.5,16833.5,16833.5,16833.5,0],["2022-06-28",16833.5,16833.5,16833.5,16833.5,0],["2022-06-29",16833.5,16833.5,16833.5,16833.5,0],["2022-06-30",16132.1,16482.8,15150.15,16482.8,3800],["2022-07-01",16482.8,16482.8,16482.8,16482.8,0],["2022-07-04",16482.8,16482.8,16482.8,16482.8,0],["2022-07-05",15430.7,15430.7,14869.59,14869.59,1300],["2022-07-06",14869.59,14869.59,14869.59,14869.59,0],["2022-07-07",14869.59,14869.59,14869.59,14869.59,0],["2022-07-08",14869.59,14869.59,14869.59,14869.59,0],["2022-07-11",16132.1,16132.1,16132.1,16132.1,100],["2022-07-12",14729.31,17464.75,14729.31,17464.75,400],["2022-07-13",17464.75,17464.75,17464.75,17464.75,0],["2022-07-14",17464.75,17464.75,17464.75,17464.75,0],["2022-07-15",16833.5,16833.5,16833.5,16833.5,300],["2022-07-18",16833.5,16833.5,16833.5,16833.5,0],["2022-07-19",16482.8,16482.8,16482.8,16482.8,200],["2022-07-20",16482.8,16482.8,16482.8,16482.8,0],["2022-07-21",16482.8,16482.8,16482.8,16482.8,0],["2022-07-22",16132.1,16132.1,16132.1,16132.1,500],["2022-07-25",16132.1,16132.1,16132.1,16132.1,0],["2022-07-26",16132.1,16132.1,16132.1,16132.1,0],["2022-07-27",16132.1,16132.1,16132.1,16132.1,0],["2022-07-28",16132.1,16132.1,16132.1,16132.1,0],["2022-07-29",16132.1,16132.1,16132.1,16132.1,0],["2022-08-01",16623.08,17184.19,16623.08,17184.19,200],["2022-08-02",17184.19,17184.19,17184.19,17184.19,200],["2022-08-03",17184.19,17184.19,17184.19,17184.19,0],["2022-08-04",17184.19,17184.19,17184.19,17184.19,0],["2022-08-05",17184.19,17184.19,17184.19,17184.19,0],["2022-08-08",17114.05,17114.05,17114.05,17114.05,200],["2022-08-09",17043.92,17043.92,17043.92,17043.92,200],["2022-08-10",17043.92,17043.92,17043.92,17043.92,100],["2022-08-11",17043.92,17043.92,17043.92,17043.92,200],["2022-08-12",17043.92,17043.92,17043.92,17043.92,0],["2022-08-15",17043.92,17043.92,17043.92,17043.92,0],["2022-08-16",17043.92,17043.92,17043.92,17043.92,0],["2022-08-17",17043.92,17043.92,17043.92,17043.92,0],["2022-08-18",17043.92,17043.92,17043.92,17043.92,100],["2022-08-19",17043.92,17043.92,17043.92,17043.92,0],["2022-08-22",17043.92,17043.92,17043.92,17043.92,0],["2022-08-23",16202.24,16202.24,16202.24,16202.24,200],["2022-08-24",16202.24,16202.24,16202.24,16202.24,0],["2022-08-25",16202.24,16202.24,16202.24,16202.24,0],["2022-08-26",16202.24,16202.24,16202.24,16202.24,0],["2022-08-29",16202.24,16202.24,16202.24,16202.24,0],["2022-08-30",16202.24,16202.24,16202.24,16202.24,0],["2022-08-31",16202.24,16202.24,16202.24,16202.24,0],["2022-09-05",16202.24,16202.24,16202.24,16202.24,0],["2022-09-06",16202.24,16202.24,16202.24,16202.24,0],["2022-09-07",16342.52,16342.52,16342.52,16342.52,300],["2022-09-08",16342.52,16342.52,16342.52,16342.52,0],["2022-09-09",17815.45,17815.45,17675.17,17675.17,200],["2022-09-12",16132.1,16132.1,16132.1,16132.1,100],["2022-09-13",15430.7,15430.7,15430.7,15430.7,100],["2022-09-14",16202.24,16202.24,16202.24,16202.24,100],["2022-09-15",16202.24,16202.24,16202.24,16202.24,0],["2022-09-16",16202.24,16202.24,16202.24,16202.24,0],["2022-09-19",16202.24,16202.24,16202.24,16202.24,0],["2022-09-20",16202.24,16202.24,16202.24,16202.24,0],["2022-09-21",16202.24,16202.24,16202.24,16202.24,0],["2022-09-22",16202.24,16202.24,16202.24,16202.24,0],["2022-09-23",16202.24,16202.24,16202.24,16202.24,0],["2022-09-26",16202.24,16202.24,16202.24,16202.24,0],["2022-09-27",16202.24,16202.24,16202.24,16202.24,0],["2022-09-28",16061.96,16061.96,16061.96,16061.96,200],["2022-09-29",16061.96,16061.96,16061.96,16061.96,0],["2022-09-30",15500.84,15991.82,15500.84,15991.82,1000],["2022-10-03",15991.82,15991.82,15991.82,15991.82,0],["2022-10-04",16693.22,16693.22,16693.22,16693.22,100],["2022-10-05",16693.22,16693.22,16693.22,16693.22,0],["2022-10-06",15641.12,15781.4,15080.01,15080.01,500],["2022-10-07",15080.01,15080.01,15080.01,15080.01,0],["2022-10-10",13607.08,13607.08,13607.08,13607.08,100],["2022-10-11",14308.47,14939.73,14308.47,14939.73,5100],["2022-10-12",14168.19,16412.66,14168.19,15430.7,13300],["2022-10-13",13887.63,16973.78,13887.63,16973.78,200],["2022-10-14",15430.7,15430.7,15360.57,15360.57,1700],["2022-10-17",14589.03,16763.36,14589.03,14729.31,3800],["2022-10-18",16202.24,16202.24,16202.24,16202.24,100],["2022-10-19",17675.17,17675.17,17675.17,17675.17,100],["2022-10-20",15921.68,15921.68,15921.68,15921.68,2600],["2022-10-21",15430.7,15430.7,15430.7,15430.7,200],["2022-10-24",14308.47,14308.47,14308.47,14308.47,100],["2022-10-25",14308.47,14308.47,14308.47,14308.47,0],["2022-10-26",14308.47,14308.47,14308.47,14308.47,0],["2022-10-27",13256.38,13256.38,13256.38,13256.38,100],["2022-10-28",14448.75,14448.75,14448.75,14448.75,200],["2022-10-31",14448.75,14448.75,14448.75,14448.75,0],["2022-11-01",14448.75,15851.54,14308.47,15851.54,500],["2022-11-02",15851.54,15851.54,15851.54,15851.54,0],["2022-11-03",15851.54,15851.54,15851.54,15851.54,0],["2022-11-04",15851.54,15851.54,15851.54,15851.54,0],["2022-11-07",15851.54,15851.54,15851.54,15851.54,0],["2022-11-08",15851.54,15851.54,15851.54,15851.54,0],["2022-11-09",15851.54,15851.54,15851.54,15851.54,100],["2022-11-10",15851.54,15851.54,15851.54,15851.54,0],["2022-11-11",15851.54,15851.54,15851.54,15851.54,0],["2022-11-14",14308.47,16061.96,14308.47,14308.47,300],["2022-11-15",14308.47,15290.43,12905.68,12905.68,400],["2022-11-16",11713.31,11713.31,11713.31,11713.31,300],["2022-11-17",12765.4,12765.4,12765.4,12765.4,100],["2022-11-18",14027.91,14027.91,14027.91,14027.91,100],["2022-11-21",15430.7,15430.7,12835.54,12835.54,200],["2022-11-22",14098.05,14098.05,14098.05,14098.05,100],["2022-11-23",15500.84,15500.84,15500.84,15500.84,100],["2022-11-24",16973.78,16973.78,16973.78,16973.78,100],["2022-11-25",15290.43,15290.43,15290.43,15290.43,300],["2022-11-28",15290.43,15290.43,15290.43,15290.43,0],["2022-11-29",15220.29,15220.29,15220.29,15220.29,200],["2022-11-30",15220.29,15220.29,15220.29,15220.29,0],["2022-12-01",15220.29,15220.29,15220.29,15220.29,0],["2022-12-02",15220.29,15220.29,15220.29,15220.29,0],["2022-12-05",15430.7,15430.7,14098.05,14098.05,2100],["2022-12-06",14799.45,14799.45,14799.45,14799.45,200],["2022-12-07",14659.17,14659.17,14659.17,14659.17,100],["2022-12-08",14659.17,14659.17,14659.17,14659.17,0],["2022-12-09",14659.17,14659.17,14659.17,14659.17,0],["2022-12-12",15430.7,15430.7,15430.7,15430.7,1300],["2022-12-13",15430.7,15430.7,15430.7,15430.7,0],["2022-12-14",15430.7,15430.7,15430.7,15430.7,0],["2022-12-15",15430.7,15430.7,15430.7,15430.7,100],["2022-12-16",15430.7,15430.7,15430.7,15430.7,0],["2022-12-19",15430.7,15430.7,15430.7,15430.7,0],["2022-12-20",15430.7,15430.7,15430.7,15430.7,2200],["2022-12-21",15430.7,15430.7,15430.7,15430.7,0],["2022-12-22",14659.17,15430.7,14027.91,15430.7,900],["2022-12-23",15430.7,15430.7,15430.7,15430.7,0],["2022-12-26",15430.7,15430.7,15430.7,15430.7,0],["2022-12-27",15430.7,15430.7,15430.7,15430.7,0],["2022-12-28",15430.7,15430.7,15430.7,15430.7,0],["2022-12-29",15430.7,15430.7,15430.7,15430.7,0],["2022-12-30",15430.7,15430.7,15430.7,15430.7,0],["2023-01-03",15430.7,15430.7,15430.7,15430.7,0],["2023-01-04",15430.7,15430.7,15430.7,15430.7,0],["2023-01-05",15430.7,15430.7,15430.7,15430.7,0],["2023-01-06",15430.7,15430.7,15430.7,15430.7,0],["2023-01-09",15781.4,15781.4,15781.4,15781.4,900],["2023-01-10",15781.4,15781.4,15781.4,15781.4,0],["2023-01-11",14238.33,14238.33,14238.33,14238.33,100],["2023-01-12",14238.33,14238.33,14238.33,14238.33,0],["2023-01-13",14939.73,14939.73,14939.73,14939.73,100],["2023-01-16",14869.59,14869.59,14869.59,14869.59,200],["2023-01-17",15641.12,15781.4,14869.59,15781.4,1000],["2023-01-18",17114.05,17114.05,17114.05,17114.05,100],["2023-01-19",17114.05,17114.05,17114.05,17114.05,0],["2023-01-27",15570.98,15570.98,15570.98,15570.98,100],["2023-01-30",15570.98,15570.98,15570.98,15570.98,0],["2023-01-31",15570.98,15570.98,15570.98,15570.98,0],["2023-02-01",15570.98,15570.98,15570.98,15570.98,0],["2023-02-02",15570.98,15570.98,15570.98,15570.98,0],["2023-02-03",15570.98,15570.98,15570.98,15570.98,0],["2023-02-06",15570.98,15570.98,15570.98,15570.98,0],["2023-02-07",15570.98,15570.98,15570.98,15570.98,0],["2023-02-08",17114.05,17114.05,17114.05,17114.05,100],["2023-02-09",17114.05,17114.05,17114.05,17114.05,0],["2023-02-10",17464.75,17534.89,17464.75,17534.89,200],["2023-02-13",19077.96,19077.96,15991.82,15991.82,200],["2023-02-14",16763.36,16763.36,16763.36,16763.36,100],["2023-02-15",16763.36,16763.36,16763.36,16763.36,200],["2023-02-16",16763.36,16763.36,16763.36,16763.36,0],["2023-02-17",18236.29,18236.29,18236.29,18236.29,10800],["2023-02-20",16412.66,16412.66,16412.66,16412.66,1400],["2023-02-21",16412.66,16412.66,15150.15,15150.15,500],["2023-02-22",15150.15,15150.15,15150.15,15150.15,0],["2023-02-23",15921.68,15921.68,15921.68,15921.68,100],["2023-02-24",15921.68,15921.68,15921.68,15921.68,0],["2023-02-27",15921.68,15921.68,15921.68,15921.68,0],["2023-02-28",15921.68,15921.68,15921.68,15921.68,0],["2023-03-01",15921.68,15921.68,15921.68,15921.68,0],["2023-03-02",15290.43,15290.43,15150.15,15150.15,300],["2023-03-03",15150.15,15150.15,15150.15,15150.15,0],["2023-03-06",15150.15,15150.15,15150.15,15150.15,0],["2023-03-07",15150.15,15150.15,15150.15,15150.15,0],["2023-03-08",15150.15,15150.15,15150.15,15150.15,0],["2023-03-09",15150.15,15150.15,15150.15,15150.15,0],["2023-03-10",16132.1,16132.1,16132.1,16132.1,2000],["2023-03-13",15290.43,16482.8,15290.43,16482.8,2600],["2023-03-14",16552.94,16552.94,16552.94,16552.94,1000],["2023-03-15",16833.5,17184.19,16833.5,16903.64,5000],["2023-03-16",16903.64,16903.64,16903.64,16903.64,0],["2023-03-17",15641.12,15641.12,15641.12,15641.12,100],["2023-03-20",16833.5,16833.5,15500.84,15500.84,1600],["2023-03-21",16833.5,17043.92,16833.5,17043.92,2400],["2023-03-22",15921.68,15921.68,15921.68,15921.68,100],["2023-03-23",16833.5,16833.5,15921.68,15921.68,1200],["2023-03-24",15921.68,15921.68,15921.68,15921.68,0],["2023-03-27",16833.5,16833.5,16833.5,16833.5,100],["2023-03-28",16833.5,16833.5,16833.5,16833.5,0],["2023-03-29",16833.5,16833.5,16833.5,16833.5,0],["2023-03-30",16132.1,16132.1,16132.1,16132.1,1000],["2023-03-31",16132.1,16132.1,16132.1,16132.1,0],["2023-04-03",16132.1,16132.1,16132.1,16132.1,0],["2023-04-04",16132.1,16132.1,16132.1,16132.1,0],["2023-04-05",16482.8,16482.8,16482.8,16482.8,300],["2023-04-06",16482.8,16482.8,16482.8,16482.8,0],["2023-04-07",16482.8,16482.8,16482.8,16482.8,0],["2023-04-10",16482.8,16482.8,16482.8,16482.8,0],["2023-04-11",16482.8,16482.8,16482.8,16482.8,600],["2023-04-12",16482.8,16482.8,16482.8,16482.8,0],["2023-04-13",16833.5,16903.64,16833.5,16903.64,1100],["2023-04-14",17885.59,17885.59,17885.59,17885.59,100],["2023-04-17",17885.59,17885.59,17885.59,17885.59,0],["2023-04-18",17885.59,17885.59,17885.59,17885.59,0],["2023-04-19",17885.59,17885.59,17885.59,17885.59,0],["2023-04-20",17815.45,19288.38,16552.94,16552.94,1000],["2023-04-21",16552.94,16552.94,16552.94,16552.94,600],["2023-04-24",17885.59,17885.59,16833.5,16833.5,200],["2023-04-25",16833.5,16973.78,16833.5,16903.64,800],["2023-04-26",16903.64,16903.64,16903.64,16903.64,0],["2023-04-27",16903.64,16903.64,16903.64,16903.64,0],["2023-04-28",16903.64,16903.64,16903.64,16903.64,0],["2023-05-04",17534.89,17534.89,16482.8,16482.8,200],["2023-05-05",16482.8,16482.8,16482.8,16482.8,13100],["2023-05-08",17534.89,17534.89,17534.89,17534.89,4700],["2023-05-09",17534.89,17534.89,17534.89,17534.89,0],["2023-05-10",17534.89,17534.89,17534.89,17534.89,0],["2023-05-11",16132.1,16763.36,16132.1,16763.36,6300],["2023-05-12",17534.89,17534.89,17534.89,17534.89,100],["2023-05-15",17534.89,17534.89,16833.5,16833.5,23100],["2023-05-16",16833.5,16833.5,16833.5,16833.5,0],["2023-05-17",18096.01,18096.01,18096.01,18096.01,100],["2023-05-18",18096.01,18096.01,18096.01,18096.01,600],["2023-05-19",18096.01,18096.01,18096.01,18096.01,0],["2023-05-22",18096.01,18096.01,18096.01,18096.01,0],["2023-05-23",17534.89,17534.89,17534.89,17534.89,1700],["2023-05-24",17534.89,17534.89,17534.89,17534.89,1000],["2023-05-25",17534.89,17534.89,17534.89,17534.89,0],["2023-05-26",17534.89,17534.89,17534.89,17534.89,1200],["2023-05-29",17534.89,17534.89,17534.89,17534.89,0],["2023-05-30",17534.89,18166.15,17534.89,18166.15,3000],["2023-05-31",18586.99,19639.08,18586.99,19639.08,8000],["2023-06-01",19639.08,19849.5,19639.08,19639.08,1900],["2023-06-02",19639.08,19639.08,19639.08,19639.08,300],["2023-06-05",19428.66,19568.94,19428.66,19568.94,1700],["2023-06-06",19779.36,19989.78,19568.94,19568.94,400],["2023-06-07",19498.8,19639.08,19498.8,19639.08,200],["2023-06-08",19639.08,19639.08,19639.08,19639.08,0],["2023-06-09",19639.08,19639.08,19639.08,19639.08,900],["2023-06-12",20340.47,20971.73,20340.47,20971.73,2300],["2023-06-13",20971.73,21322.43,20971.73,21322.43,1000],["2023-06-14",21168.48,21168.48,19321.05,19398.02,1700],["2023-06-15",19244.07,20013.83,19244.07,20013.83,200],["2023-06-16",19705.93,19705.93,19705.93,19705.93,1000],["2023-06-19",18551.28,18551.28,18551.28,18551.28,300],["2023-06-20",18705.24,18705.24,18474.31,18551.28,1100],["2023-06-21",18551.28,18551.28,18551.28,18551.28,0],["2023-06-22",17781.52,18474.31,17781.52,18320.35,1100],["2023-06-23",17781.52,17781.52,17781.52,17781.52,100],["2023-06-26",18089.43,18089.43,18089.43,18089.43,200],["2023-06-27",18089.43,18089.43,18089.43,18089.43,0],["2023-06-28",18243.38,18243.38,18243.38,18243.38,100],["2023-06-29",18243.38,18243.38,18243.38,18243.38,300],["2023-06-30",18243.38,18243.38,18243.38,18243.38,0],["2023-07-03",18166.4,18166.4,18089.43,18089.43,700],["2023-07-04",17781.52,17781.52,17781.52,17781.52,100],["2023-07-05",17781.52,17781.52,17781.52,17781.52,200],["2023-07-06",18012.45,18012.45,18012.45,18012.45,100],["2023-07-07",18012.45,18012.45,18012.45,18012.45,0],["2023-07-10",17781.52,17781.52,17781.52,17781.52,100],["2023-07-11",17781.52,17781.52,17781.52,17781.52,0],["2023-07-12",19475.0,19475.0,19475.0,19475.0,100],["2023-07-13",19475.0,19475.0,19475.0,19475.0,200],["2023-07-14",17781.52,18166.4,17781.52,18166.4,200],["2023-07-17",18166.4,18166.4,18166.4,18166.4,800],["2023-07-18",18166.4,18166.4,18166.4,18166.4,0],["2023-07-19",18474.31,18474.31,18474.31,18474.31,100],["2023-07-20",18474.31,18474.31,18474.31,18474.31,0],["2023-07-21",18474.31,18474.31,18474.31,18474.31,0],["2023-07-24",18474.31,18474.31,18474.31,18474.31,0],["2023-07-25",18628.26,18628.26,18628.26,18628.26,100],["2023-07-26",18628.26,18628.26,18628.26,18628.26,0],["2023-07-27",17858.5,17858.5,17858.5,17858.5,100],["2023-07-28",17858.5,17858.5,17858.5,17858.5,0],["2023-07-31",19628.95,19628.95,19628.95,19628.95,500],["2023-08-01",19628.95,19628.95,19628.95,19628.95,0],["2023-08-02",19628.95,19628.95,19628.95,19628.95,0],["2023-08-03",19628.95,19628.95,19628.95,19628.95,0],["2023-08-04",19628.95,19628.95,19628.95,19628.95,0],["2023-08-07",19628.95,19628.95,19628.95,19628.95,0],["2023-08-08",19628.95,19628.95,19551.97,19551.97,1000],["2023-08-09",19551.97,19551.97,19551.97,19551.97,0],["2023-08-10",19551.97,19551.97,19551.97,19551.97,0],["2023-08-11",19551.97,19551.97,19551.97,19551.97,0],["2023-08-14",19551.97,19551.97,18474.31,19551.97,1200],["2023-08-15",19551.97,19551.97,19551.97,19551.97,0],["2023-08-16",19705.93,19705.93,19551.97,19705.93,400],["2023-08-17",19705.93,19705.93,19705.93,19705.93,100],["2023-08-18",19705.93,19859.88,18628.26,18628.26,1100],["2023-08-21",18628.26,18628.26,18628.26,18628.26,0],["2023-08-22",18705.24,18705.24,18705.24,18705.24,100],["2023-08-23",18705.24,18705.24,18705.24,18705.24,0],["2023-08-24",17011.76,19782.9,17011.76,19782.9,1700],["2023-08-25",19782.9,19782.9,19782.9,19782.9,0],["2023-08-28",19628.95,19628.95,19628.95,19628.95,1400],["2023-08-29",19859.88,19859.88,19859.88,19859.88,200],["2023-08-30",19859.88,19859.88,19859.88,19859.88,400],["2023-08-31",19859.88,19859.88,19859.88,19859.88,0],["2023-09-05",18474.31,18474.31,18474.31,18474.31,500],["2023-09-06",18474.31,18474.31,18474.31,18474.31,0],["2023-09-07",18474.31,19705.93,18474.31,18551.28,3200],["2023-09-08",19628.95,19628.95,19628.95,19628.95,600],["2023-09-11",19628.95,20013.83,19628.95,20013.83,3000],["2023-09-12",19628.95,20013.83,19628.95,19628.95,1400],["2023-09-13",20398.71,20398.71,19628.95,19628.95,1200],["2023-09-14",20398.71,20398.71,20398.71,20398.71,800],["2023-09-15",20398.71,20398.71,20398.71,20398.71,0],["2023-09-18",20398.71,20398.71,20398.71,20398.71,0],["2023-09-19",20398.71,20398.71,20398.71,20398.71,0],["2023-09-20",20398.71,20398.71,20398.71,20398.71,0],["2023-09-21",20398.71,20398.71,20321.74,20321.74,500],["2023-09-22",19628.95,19628.95,19628.95,19628.95,500],["2023-09-25",20013.83,20013.83,19859.88,19859.88,2400],["2023-09-26",19859.88,19859.88,19859.88,19859.88,0],["2023-09-27",20013.83,20013.83,20013.83,20013.83,1000],["2023-09-28",20013.83,20013.83,20013.83,20013.83,0],["2023-09-29",20013.83,20013.83,20013.83,20013.83,600],["2023-10-02",20013.83,20013.83,20013.83,20013.83,300],["2023-10-03",20013.83,20090.81,20013.83,20090.81,2000],["2023-10-04",20013.83,20090.81,20013.83,20090.81,500],["2023-10-05",20167.78,20167.78,20167.78,20167.78,1000],["2023-10-06",20167.78,20167.78,20167.78,20167.78,0],["2023-10-09",20244.76,20244.76,20244.76,20244.76,2000],["2023-10-10",18397.33,18397.33,18397.33,18397.33,100],["2023-10-11",20167.78,20167.78,20167.78,20167.78,300],["2023-10-12",20167.78,20167.78,20167.78,20167.78,0],["2023-10-13",20167.78,20167.78,20167.78,20167.78,0],["2023-10-16",20167.78,20167.78,20167.78,20167.78,1000],["2023-10-17",20167.78,20167.78,20167.78,20167.78,0],["2023-10-18",20167.78,20167.78,20167.78,20167.78,1000],["2023-10-19",20706.62,20706.62,20706.62,20706.62,1700],["2023-10-20",22631.03,22631.03,22631.03,22631.03,1300],["2023-10-23",22631.03,24555.43,21168.48,24555.43,900],["2023-10-24",24555.43,25017.29,22554.05,25017.29,300],["2023-10-25",22554.05,25248.22,22554.05,25248.22,200],["2023-10-26",27480.53,27480.53,27480.53,27480.53,200],["2023-10-27",24786.36,24786.36,24786.36,24786.36,100],["2023-10-30",22323.12,22323.12,22323.12,22323.12,2900],["2023-10-31",21553.36,21553.36,21168.48,21168.48,600],["2023-11-01",22323.12,22323.12,19244.07,19244.07,200],["2023-11-02",21168.48,21168.48,21168.48,21168.48,100],["2023-11-03",23092.88,23092.88,23092.88,23092.88,100],["2023-11-06",21168.48,21168.48,20937.55,20937.55,700],["2023-11-07",22246.14,22246.14,22246.14,22246.14,100],["2023-11-08",22246.14,22246.14,22246.14,22246.14,0],["2023-11-09",23092.88,23092.88,23092.88,23092.88,100],["2023-11-10",23862.65,23862.65,23862.65,23862.65,100],["2023-11-13",23862.65,23862.65,23862.65,23862.65,0],["2023-11-14",23862.65,23862.65,23862.65,23862.65,0],["2023-11-15",23862.65,23862.65,23862.65,23862.65,0],["2023-11-16",23862.65,23862.65,23862.65,23862.65,0],["2023-11-17",23862.65,23862.65,23862.65,23862.65,0],["2023-11-20",21476.38,21476.38,21476.38,21476.38,400],["2023-11-21",21553.36,21553.36,21553.36,21553.36,300],["2023-11-22",21553.36,21553.36,21553.36,21553.36,200],["2023-11-23",20013.83,23477.76,20013.83,23477.76,400],["2023-11-24",23477.76,23477.76,23477.76,23477.76,0],["2023-11-27",23477.76,23477.76,23477.76,23477.76,0],["2023-11-28",21553.36,25556.12,21553.36,25556.12,300],["2023-11-29",25556.12,25556.12,25556.12,25556.12,0],["2023-11-30",25556.12,25556.12,25556.12,25556.12,0],["2023-12-01",23477.76,23477.76,23015.91,23015.91,500],["2023-12-04",23015.91,23015.91,21553.36,22323.12,400],["2023-12-05",22323.12,22323.12,22323.12,22323.12,100],["2023-12-06",20475.69,20475.69,20475.69,20475.69,100],["2023-12-07",21707.31,21707.31,21707.31,21707.31,200],["2023-12-08",22477.07,22477.07,22477.07,22477.07,200],["2023-12-11",22477.07,22477.07,22477.07,22477.07,700],["2023-12-12",22477.07,22477.07,22477.07,22477.07,0],["2023-12-13",22477.07,22477.07,22477.07,22477.07,126600],["2023-12-14",22477.07,22477.07,22477.07,22477.07,110000],["2023-12-15",22477.07,22477.07,22477.07,22477.07,0],["2023-12-18",20321.74,20629.64,20321.74,20629.64,300],["2023-12-19",20629.64,20629.64,20629.64,20629.64,0],["2023-12-20",22323.12,22323.12,22323.12,22323.12,100],["2023-12-21",21168.48,21399.4,20783.59,21399.4,600],["2023-12-22",21399.4,21399.4,21399.4,21399.4,0],["2023-12-25",21553.36,21553.36,21553.36,21553.36,100],["2023-12-26",21553.36,21553.36,21553.36,21553.36,100],["2023-12-27",21553.36,21553.36,21553.36,21553.36,0],["2023-12-28",21553.36,21553.36,21553.36,21553.36,0],["2023-12-29",21707.31,21707.31,21707.31,21707.31,100],["2024-01-02",21707.31,21707.31,21707.31,21707.31,0],["2024-01-03",21707.31,21707.31,21707.31,21707.31,0],["2024-01-04",21707.31,21707.31,21707.31,21707.31,900],["2024-01-05",21707.31,21707.31,21707.31,21707.31,0],["2024-01-08",21938.24,21938.24,21938.24,21938.24,1800],["2024-01-09",21938.24,21938.24,21938.24,21938.24,0],["2024-01-10",21938.24,21938.24,21938.24,21938.24,0],["2024-01-11",19859.88,20090.81,19859.88,20090.81,300],["2024-01-12",20090.81,20090.81,20090.81,20090.81,0],["2024-01-15",20398.71,20398.71,20398.71,20398.71,100],["2024-01-16",21399.4,22323.12,20090.81,20090.81,600],["2024-01-17",20167.78,20167.78,20013.83,20167.78,9500],["2024-01-18",20167.78,20167.78,20167.78,20167.78,0],["2024-01-19",21168.48,21168.48,19244.07,20398.71,1300],["2024-01-22",20398.71,20398.71,20398.71,20398.71,7000],["2024-01-23",20398.71,20398.71,20398.71,20398.71,10000],["2024-01-24",20398.71,20398.71,20398.71,20398.71,10700],["2024-01-25",21168.48,21168.48,20475.69,20475.69,15700],["2024-01-26",20552.67,20552.67,20475.69,20475.69,20500],["2024-01-29",20475.69,20475.69,20475.69,20475.69,17600],["2024-01-30",20552.67,20552.67,20475.69,20475.69,15900],["2024-01-31",20398.71,20475.69,20398.71,20475.69,7100],["2024-02-01",20475.69,21476.38,20475.69,20475.69,67800],["2024-02-02",20475.69,21245.45,20475.69,20475.69,35100],["2024-02-05",20552.67,20783.59,20475.69,20552.67,33500],["2024-02-06",20629.64,22323.12,20552.67,21553.36,2700],["2024-02-07",21476.38,21476.38,21014.52,21014.52,500],["2024-02-15",21091.5,21091.5,21014.52,21014.52,5300],["2024-02-16",21014.52,21014.52,20937.55,21014.52,3100],["2024-02-19",20783.59,21476.38,20783.59,21168.48,8200],["2024-02-20",20860.57,21168.48,20860.57,21168.48,15000],["2024-02-21",20321.74,21168.48,20321.74,21168.48,4700],["2024-02-22",21553.36,21553.36,21476.38,21476.38,1100],["2024-02-23",20937.55,20937.55,20937.55,20937.55,200],["2024-02-26",20937.55,20937.55,20937.55,20937.55,0],["2024-02-27",20860.57,20860.57,20783.59,20783.59,1000],["2024-02-28",21553.36,21553.36,21014.52,21014.52,1100],["2024-02-29",21014.52,21014.52,21014.52,21014.52,0],["2024-03-01",20937.55,21630.33,20783.59,21553.36,10700],["2024-03-04",22246.14,23015.91,22092.19,22092.19,3500],["2024-03-05",22246.14,22323.12,22015.22,22015.22,13500],["2024-03-06",21630.33,21784.29,21553.36,21784.29,4000],["2024-03-07",21784.29,21784.29,21784.29,21784.29,0],["2024-03-08",22092.19,22092.19,22092.19,22092.19,300],["2024-03-11",22323.12,22477.07,22092.19,22169.17,8100],["2024-03-12",22400.1,22477.07,22323.12,22323.12,4600],["2024-03-13",22938.93,23015.91,22477.07,22477.07,3600],["2024-03-14",22554.05,22554.05,22554.05,22554.05,2100],["2024-03-15",22631.03,22631.03,22631.03,22631.03,100],["2024-03-18",22631.03,22708.0,22631.03,22708.0,3100],["2024-03-19",22708.0,22708.0,22708.0,22708.0,100],["2024-03-20",22861.95,22861.95,22861.95,22861.95,100],["2024-03-21",22861.95,22861.95,22861.95,22861.95,0],["2024-03-22",23092.88,23092.88,23092.88,23092.88,100],["2024-03-25",24247.53,24247.53,23169.86,23169.86,300],["2024-03-26",23169.86,23169.86,23169.86,23169.86,0],["2024-03-27",24093.57,24324.5,24093.57,24324.5,2400],["2024-03-28",23939.62,23939.62,23862.65,23862.65,2700],["2024-03-29",23862.65,23862.65,23862.65,23862.65,0],["2024-04-01",23862.65,23862.65,23862.65,23862.65,100],["2024-04-02",23862.65,23862.65,23862.65,23862.65,1900],["2024-04-03",24632.41,24632.41,24632.41,24632.41,1100],["2024-04-04",24632.41,25325.2,24632.41,25325.2,1000],["2024-04-05",25325.2,25325.2,25325.2,25325.2,0],["2024-04-08",25325.2,25325.2,25325.2,25325.2,0],["2024-04-09",23862.65,25017.29,23862.65,25017.29,300],["2024-04-10",25017.29,25017.29,23862.65,23862.65,36100],["2024-04-11",23862.65,23862.65,23862.65,23862.65,5000],["2024-04-12",23862.65,23862.65,23785.67,23785.67,1000],["2024-04-15",24555.43,24555.43,23477.76,23477.76,2700],["2024-04-16",23092.88,24170.55,23092.88,23246.84,3600],["2024-04-17",23246.84,23246.84,23246.84,23246.84,46100],["2024-04-19",23169.86,23631.72,23169.86,23631.72,1100],["2024-04-22",23631.72,23631.72,23631.72,23631.72,0],["2024-04-23",23631.72,23631.72,23631.72,23631.72,0],["2024-04-24",23631.72,23631.72,23554.74,23554.74,500],["2024-04-25",23554.74,23554.74,23554.74,23554.74,0],["2024-04-26",23554.74,23554.74,23554.74,23554.74,0],["2024-05-02",24940.31,24940.31,24940.31,24940.31,800],["2024-05-03",24940.31,24940.31,23631.72,23631.72,4700],["2024-05-06",23862.65,23862.65,23708.69,23785.67,2500],["2024-05-07",24016.6,24401.48,23862.65,24016.6,3000],["2024-05-08",24016.6,24016.6,24016.6,24016.6,300],["2024-05-09",24632.41,24709.38,24632.41,24709.38,5000],["2024-05-10",23862.65,24632.41,23862.65,24632.41,200],["2024-05-13",24632.41,24632.41,24632.41,24632.41,1300],["2024-05-14",24632.41,24632.41,24632.41,24632.41,0],["2024-05-15",24401.48,24632.41,24401.48,24632.41,800],["2024-05-16",24863.34,25094.27,24863.34,25017.29,1100],["2024-05-17",25017.29,25017.29,25017.29,25017.29,1000],["2024-05-20",25094.27,25094.27,25094.27,25094.27,1000],["2024-05-21",25017.29,25017.29,25017.29,25017.29,1100],["2024-05-22",25017.29,25017.29,25017.29,25017.29,0],["2024-05-23",25017.29,25402.17,25017.29,25402.17,3800],["2024-05-24",25402.17,25402.17,25402.17,25402.17,0],["2024-05-27",25402.17,25633.1,25402.17,25633.1,3700],["2024-05-28",25710.08,25787.05,25710.08,25787.05,3200],["2024-05-29",25864.03,27480.53,25864.03,27403.55,46000],["2024-05-30",27403.55,28943.08,27403.55,28866.1,9600],["2024-05-31",29250.99,29250.99,28481.22,28789.13,26700],["2024-06-03",28789.13,30020.75,28789.13,29943.77,23000],["2024-06-04",30020.75,30174.7,29635.87,30097.72,33000],["2024-06-05",30097.72,32868.87,30097.72,31868.18,21000],["2024-06-06",32714.92,32714.92,30790.51,31868.18,19800],["2024-06-07",33457.41,33457.41,28857.01,31115.39,16200],["2024-06-10",29275.23,30111.66,29275.23,29693.45,3200],["2024-06-11",29693.45,29693.45,27518.72,27602.36,9200],["2024-06-12",27602.36,28020.58,26765.92,27267.79,13700],["2024-06-13",27602.36,27602.36,26849.57,26933.21,4900],["2024-06-14",26933.21,27184.14,26682.28,27184.14,6500],["2024-06-17",27184.14,27184.14,26598.64,26598.64,5400],["2024-06-18",26598.64,26598.64,25762.2,26013.13,10600],["2024-06-19",25511.27,28104.22,25511.27,26765.92,3800],["2024-06-20",26013.13,26682.28,25929.49,25929.49,700],["2024-06-21",26013.13,26013.13,25762.2,25762.2,4500],["2024-06-24",25594.92,25594.92,25176.7,25176.7,4900],["2024-06-25",25176.7,25260.34,25093.05,25176.7,1300],["2024-06-26",25176.7,25511.27,25176.7,25260.34,1200],["2024-06-27",25260.34,25260.34,25260.34,25260.34,400],["2024-06-28",25260.34,25260.34,25176.7,25260.34,2600],["2024-07-01",25093.05,25176.7,25093.05,25093.05,1500],["2024-07-02",25176.7,25176.7,25176.7,25176.7,1000],["2024-07-03",25176.7,25176.7,25093.05,25093.05,600],["2024-07-04",25093.05,25093.05,25093.05,25093.05,0],["2024-07-05",25093.05,25093.05,23420.18,25009.41,300],["2024-07-08",25176.7,25260.34,25176.7,25260.34,800],["2024-07-09",25427.63,25427.63,25427.63,25427.63,500],["2024-07-10",25427.63,25511.27,25427.63,25427.63,1100],["2024-07-11",25594.92,25594.92,25594.92,25594.92,800],["2024-07-12",25594.92,25594.92,25093.05,25093.05,800],["2024-07-15",25093.05,25678.56,25093.05,25678.56,1500],["2024-07-16",25678.56,25678.56,25678.56,25678.56,300],["2024-07-17",25678.56,25678.56,25176.7,25176.7,2700],["2024-07-18",25176.7,25176.7,25176.7,25176.7,200],["2024-07-19",25176.7,25176.7,25176.7,25176.7,0],["2024-07-22",25176.7,25176.7,25176.7,25176.7,2100],["2024-07-23",25176.7,25176.7,25176.7,25176.7,1100],["2024-07-24",25678.56,25678.56,25511.27,25678.56,1600],["2024-07-25",25678.56,25678.56,25678.56,25678.56,0],["2024-07-26",25678.56,25678.56,25678.56,25678.56,1200],["2024-07-29",25678.56,25678.56,25678.56,25678.56,500],["2024-07-30",25929.49,25929.49,25929.49,25929.49,100],["2024-07-31",26347.71,26347.71,26347.71,26347.71,400],["2024-08-01",25343.98,25343.98,25176.7,25176.7,800],["2024-08-02",25260.34,26013.13,25260.34,26013.13,5000],["2024-08-05",25929.49,26013.13,25929.49,25929.49,700],["2024-08-06",25929.49,25929.49,25929.49,25929.49,0],["2024-08-07",25260.34,25260.34,25260.34,25260.34,100],["2024-08-08",25260.34,25260.34,25260.34,25260.34,0],["2024-08-09",25427.63,26013.13,25343.98,26013.13,2000],["2024-08-12",26013.13,26013.13,26013.13,26013.13,0],["2024-08-13",26013.13,26013.13,26013.13,26013.13,200],["2024-08-14",26096.78,26765.92,26013.13,26013.13,2500],["2024-08-15",26013.13,26013.13,26013.13,26013.13,300],["2024-08-16",26347.71,26849.57,26347.71,26849.57,1800],["2024-08-19",26765.92,26765.92,26347.71,26765.92,800],["2024-08-20",26765.92,26765.92,26765.92,26765.92,0],["2024-08-21",26765.92,28438.79,26765.92,27936.93,3900],["2024-08-22",27351.43,27936.93,27351.43,27936.93,700],["2024-08-23",30195.31,30195.31,30195.31,30195.31,100],["2024-08-26",30195.31,30195.31,30195.31,30195.31,0],["2024-08-27",30195.31,30195.31,30195.31,30195.31,0],["2024-08-28",27602.36,27602.36,27602.36,27602.36,300],["2024-08-29",27602.36,27602.36,26431.35,26765.92,300],["2024-08-30",26849.57,27602.36,26849.57,27602.36,2500],["2024-09-04",28355.15,28355.15,28355.15,28355.15,100],["2024-09-05",28355.15,28355.15,28355.15,28355.15,0],["2024-09-06",26765.92,26765.92,26765.92,26765.92,600],["2024-09-09",26765.92,26765.92,26765.92,26765.92,0],["2024-09-10",26765.92,26765.92,26765.92,26765.92,0],["2024-09-11",28020.58,28020.58,28020.58,28020.58,100],["2024-09-12",26765.92,26765.92,26765.92,26765.92,400],["2024-09-13",26765.92,27602.36,26765.92,27602.36,200],["2024-09-16",27602.36,27602.36,27602.36,27602.36,700],["2024-09-17",27602.36,27602.36,27602.36,27602.36,0],["2024-09-18",27602.36,27602.36,27602.36,27602.36,500],["2024-09-19",27602.36,27602.36,27602.36,27602.36,200],["2024-09-20",27602.36,27602.36,26849.57,27602.36,1800],["2024-09-23",27602.36,27602.36,27602.36,27602.36,100],["2024-09-24",27184.14,27184.14,27184.14,27184.14,900],["2024-09-25",27184.14,27267.79,27184.14,27184.14,2000],["2024-09-26",27184.14,27435.07,27184.14,27435.07,1000],["2024-09-27",26598.64,26598.64,26598.64,26598.64,400],["2024-09-30",26682.28,27184.14,26180.42,27184.14,2000],["2024-10-01",27184.14,27184.14,27184.14,27184.14,200],["2024-10-02",27184.14,27184.14,27184.14,27184.14,400],["2024-10-03",26765.92,27184.14,26765.92,27184.14,600],["2024-10-04",26933.21,26933.21,26849.57,26849.57,2100],["2024-10-07",26849.57,26849.57,26849.57,26849.57,1000],["2024-10-08",26849.57,26849.57,26849.57,26849.57,400],["2024-10-09",26849.57,26849.57,26849.57,26849.57,800],["2024-10-10",26849.57,26849.57,26849.57,26849.57,400],["2024-10-11",26849.57,28689.73,26849.57,28689.73,1400],["2024-10-14",28689.73,28689.73,28689.73,28689.73,0],["2024-10-15",28689.73,28689.73,28689.73,28689.73,0],["2024-10-16",28689.73,28689.73,28689.73,28689.73,0],["2024-10-17",28689.73,28689.73,28689.73,28689.73,0],["2024-10-18",28689.73,28689.73,28689.73,28689.73,0],["2024-10-21",28689.73,28689.73,28689.73,28689.73,0],["2024-10-22",26849.57,26849.57,26765.92,26765.92,900],["2024-10-23",26765.92,27184.14,26765.92,26765.92,1000],["2024-10-24",26765.92,26765.92,26765.92,26765.92,0],["2024-10-25",26598.64,26765.92,26431.35,26765.92,400],["2024-10-28",26765.92,26765.92,26765.92,26765.92,0],["2024-10-29",26765.92,26765.92,26765.92,26765.92,0],["2024-10-30",26765.92,27016.85,26765.92,27016.85,2800],["2024-10-31",26933.21,26933.21,26933.21,26933.21,2500],["2024-11-01",26347.71,26347.71,26347.71,26347.71,400],["2024-11-04",26347.71,26347.71,26347.71,26347.71,0],["2024-11-05",26347.71,26347.71,26347.71,26347.71,500],["2024-11-06",26347.71,26347.71,26347.71,26347.71,0],["2024-11-07",26347.71,26347.71,26347.71,26347.71,0],["2024-11-08",23838.4,23838.4,23838.4,23838.4,300],["2024-11-11",26180.42,26180.42,26096.78,26096.78,300],["2024-11-12",26096.78,26096.78,26096.78,26096.78,0],["2024-11-13",26096.78,26096.78,26096.78,26096.78,600],["2024-11-14",26096.78,26096.78,26096.78,26096.78,3000],["2024-11-15",25929.49,26096.78,25929.49,26096.78,2500],["2024-11-18",28020.58,28020.58,28020.58,28020.58,100],["2024-11-19",28020.58,28020.58,28020.58,28020.58,0],["2024-11-20",25343.98,27936.93,25343.98,27936.93,700],["2024-11-21",27936.93,27936.93,27936.93,27936.93,0],["2024-11-22",25176.7,25176.7,25176.7,25176.7,100],["2024-11-25",27602.36,27602.36,27602.36,27602.36,100],["2024-11-26",26347.71,26347.71,26347.71,26347.71,2300],["2024-11-27",26347.71,26347.71,26347.71,26347.71,200],["2024-11-28",26347.71,26347.71,26347.71,26347.71,0],["2024-11-29",26347.71,26347.71,26347.71,26347.71,300],["2024-12-02",26264.06,26347.71,26264.06,26347.71,2900],["2024-12-03",26431.35,26431.35,26431.35,26431.35,3000],["2024-12-04",26431.35,26431.35,26431.35,26431.35,1000],["2024-12-05",27853.29,27853.29,27853.29,27853.29,100],["2024-12-06",27853.29,27853.29,27853.29,27853.29,0],["2024-12-09",26431.35,26431.35,26347.71,26347.71,2600],["2024-12-10",26431.35,26514.99,26431.35,26514.99,2600],["2024-12-11",26514.99,26514.99,26514.99,26514.99,0],["2024-12-12",26514.99,26514.99,26514.99,26514.99,0],["2024-12-13",27853.29,27853.29,27853.29,27853.29,100],["2024-12-16",27853.29,27853.29,27853.29,27853.29,0],["2024-12-17",27602.36,27602.36,27602.36,27602.36,4000],["2024-12-18",27602.36,27602.36,27602.36,27602.36,0],["2024-12-19",29693.45,29693.45,26765.92,28522.44,600],["2024-12-20",25845.85,25845.85,25845.85,25845.85,100],["2024-12-23",26431.35,26431.35,26431.35,26431.35,100],["2024-12-24",26431.35,26431.35,26431.35,26431.35,0],["2024-12-25",26431.35,26431.35,26431.35,26431.35,0],["2024-12-26",26514.99,26514.99,26431.35,26431.35,1000],["2024-12-27",26514.99,26514.99,26514.99,26514.99,100],["2024-12-30",26431.35,26431.35,26347.71,26347.71,600],["2024-12-31",26682.28,26682.28,26682.28,26682.28,100],["2025-01-02",26682.28,26682.28,26682.28,26682.28,0],["2025-01-03",26682.28,26682.28,26682.28,26682.28,0],["2025-01-06",26682.28,26682.28,26682.28,26682.28,0],["2025-01-07",26347.71,27100.5,26347.71,27100.5,800],["2025-01-08",26765.92,26765.92,26765.92,26765.92,1600],["2025-01-09",26765.92,26765.92,26765.92,26765.92,400],["2025-01-10",26765.92,26765.92,26765.92,26765.92,1500],["2025-01-13",26765.92,26765.92,26765.92,26765.92,0],["2025-01-14",27184.14,27602.36,27184.14,27602.36,1500],["2025-01-15",27602.36,27602.36,27602.36,27602.36,100],["2025-01-16",27602.36,27686.0,27602.36,27602.36,14300],["2025-01-17",29693.45,29693.45,29693.45,29693.45,100],["2025-01-20",29693.45,29693.45,29693.45,29693.45,0],["2025-01-21",27686.0,27686.0,27686.0,27686.0,400],["2025-01-22",27769.65,27769.65,27769.65,27769.65,200],["2025-01-23",27769.65,27769.65,27769.65,27769.65,0],["2025-01-24",28020.58,28020.58,27853.29,27853.29,1500],["2025-02-03",27936.93,28355.15,27936.93,28355.15,4000],["2025-02-04",28438.79,28438.79,28438.79,28438.79,800],["2025-02-05",28438.79,28438.79,28438.79,28438.79,0],["2025-02-06",28438.79,29107.94,28438.79,28438.79,3500],["2025-02-07",29107.94,30948.1,29107.94,30948.1,1600],["2025-02-10",30529.88,30948.1,29358.87,29358.87,1600],["2025-02-11",29442.52,29442.52,29442.52,29442.52,300],["2025-02-12",29526.16,29693.45,29526.16,29693.45,2300],["2025-02-13",30111.66,30111.66,29693.45,29693.45,1700],["2025-02-14",29275.23,29358.87,29191.59,29275.23,1000],["2025-02-17",29442.52,29442.52,29442.52,29442.52,100],["2025-02-18",29777.09,29777.09,29777.09,29777.09,2300],["2025-02-19",29944.38,29944.38,29777.09,29777.09,2200],["2025-02-20",29358.87,29358.87,29358.87,29358.87,100],["2025-02-21",30529.88,30529.88,30446.24,30446.24,600],["2025-02-24",30446.24,30446.24,30446.24,30446.24,0],["2025-02-25",30446.24,30446.24,30446.24,30446.24,0],["2025-02-26",30446.24,30446.24,30028.02,30028.02,300],["2025-02-27",30111.66,30529.88,30111.66,30529.88,2000],["2025-02-28",30362.6,30362.6,30362.6,30362.6,500],["2025-03-03",30362.6,30362.6,30362.6,30362.6,0],["2025-03-04",30529.88,30613.53,27853.29,27853.29,2700],["2025-03-05",30529.88,30529.88,29107.94,29191.59,2300],["2025-03-06",30111.66,30948.1,30111.66,30948.1,300],["2025-03-07",30111.66,30111.66,30111.66,30111.66,100],["2025-03-10",30111.66,30111.66,30111.66,30111.66,0],["2025-03-11",30111.66,30780.81,30111.66,30780.81,400],["2025-03-12",30028.02,30028.02,30028.02,30028.02,500],["2025-03-13",30028.02,30028.02,30028.02,30028.02,0],["2025-03-14",30111.66,30111.66,30111.66,30111.66,6100],["2025-03-17",30111.66,30529.88,30111.66,30446.24,1800],["2025-03-18",30529.88,30529.88,30529.88,30529.88,400],["2025-03-19",30697.17,30864.46,29609.8,29609.8,9400],["2025-03-20",29526.16,29526.16,29526.16,29526.16,100],["2025-03-21",30529.88,30529.88,29693.45,29693.45,400],["2025-03-24",30111.66,30529.88,30111.66,30111.66,4000],["2025-03-25",30111.66,30111.66,30111.66,30111.66,0],["2025-03-26",30278.95,30278.95,30278.95,30278.95,200],["2025-03-27",30362.6,30362.6,30362.6,30362.6,300],["2025-03-28",30780.81,30780.81,30446.24,30446.24,700],["2025-03-31",30529.88,30529.88,30278.95,30278.95,6200],["2025-04-01",30278.95,30278.95,30278.95,30278.95,200],["2025-04-02",30278.95,30278.95,30278.95,30278.95,0],["2025-04-03",29275.23,29275.23,28773.37,28940.66,2300],["2025-04-04",28857.01,29275.23,28857.01,29275.23,2400],["2025-04-08",29275.23,29275.23,26765.92,26765.92,3100],["2025-04-09",29275.23,29275.23,28857.01,28857.01,400],["2025-04-10",28857.01,28857.01,28857.01,28857.01,0],["2025-04-11",28857.01,28857.01,28857.01,28857.01,0],["2025-04-14",26347.71,28940.66,26347.71,28940.66,200],["2025-04-15",28940.66,28940.66,28940.66,28940.66,0],["2025-04-16",28940.66,28940.66,28940.66,28940.66,0],["2025-04-17",28940.66,28940.66,28940.66,28940.66,0],["2025-04-18",28940.66,28940.66,28940.66,28940.66,100],["2025-04-21",28940.66,28940.66,28940.66,28940.66,100],["2025-04-22",28940.66,28940.66,28940.66,28940.66,0],["2025-04-23",29358.87,30111.66,29358.87,30111.66,200],["2025-04-24",30111.66,30780.81,30111.66,30780.81,1200],["2025-04-25",30780.81,30780.81,30780.81,30780.81,0],["2025-04-28",28020.58,28020.58,28020.58,28020.58,800],["2025-04-29",27100.5,30446.24,27100.5,30446.24,1100],["2025-05-05",30446.24,30446.24,30446.24,30446.24,0],["2025-05-06",29275.23,32704.61,29275.23,31533.6,700],["2025-05-07",30948.1,30948.1,30111.66,30111.66,500],["2025-05-08",30111.66,30111.66,30111.66,30111.66,0],["2025-05-09",30111.66,30111.66,30111.66,30111.66,1200],["2025-05-12",30111.66,30111.66,30111.66,30111.66,500],["2025-05-13",30111.66,30111.66,29107.94,30111.66,800],["2025-05-14",30111.66,30111.66,30111.66,30111.66,500],["2025-05-15",30362.6,30362.6,30111.66,30195.31,3200],["2025-05-16",30195.31,30195.31,30195.31,30195.31,0],["2025-05-19",30529.88,31784.54,29693.45,31784.54,3500],["2025-05-20",31784.54,31784.54,31784.54,31784.54,0],["2025-05-21",31784.54,31784.54,31115.39,31282.67,4400],["2025-05-22",31282.67,31784.54,31115.39,31449.96,8400],["2025-05-23",31449.96,32119.11,31449.96,32119.11,8700],["2025-05-26",32202.75,32370.04,31784.54,32202.75,6800],["2025-05-27",32202.75,32370.04,32119.11,32119.11,12600],["2025-05-28",32119.11,32370.04,32035.47,32370.04,8800],["2025-05-29",32286.4,32370.04,32119.11,32286.4,10900],["2025-05-30",33828.16,33828.16,29565.63,30563.25,4200],["2025-06-02",29747.02,29747.02,29474.94,29656.32,3700],["2025-06-03",29656.32,29656.32,29656.32,29656.32,1000],["2025-06-04",29656.32,29656.32,29565.63,29656.32,6300],["2025-06-05",29656.32,29928.4,29565.63,29928.4,3500],["2025-06-06",29928.4,29928.4,29747.02,29928.4,1700],["2025-06-09",29928.4,30019.09,29928.4,29928.4,1500],["2025-06-10",29928.4,29928.4,29747.02,29747.02,1500],["2025-06-11",29837.71,29837.71,29837.71,29837.71,3000],["2025-06-12",29747.02,29928.4,29565.63,29565.63,2600],["2025-06-13",29565.63,29565.63,29565.63,29565.63,200],["2025-06-16",29565.63,29565.63,29565.63,29565.63,1600],["2025-06-17",29565.63,29656.32,29565.63,29656.32,4000],["2025-06-18",29928.4,32377.09,29656.32,29656.32,500],["2025-06-19",30744.63,30744.63,30744.63,30744.63,100],["2025-06-20",30744.63,30744.63,30744.63,30744.63,0],["2025-06-23",29747.02,29747.02,29656.32,29656.32,500],["2025-06-24",29384.25,29656.32,29384.25,29656.32,300],["2025-06-25",29656.32,29656.32,29565.63,29565.63,400],["2025-06-26",29565.63,29565.63,29565.63,29565.63,200],["2025-06-27",29565.63,29565.63,29565.63,29565.63,100],["2025-06-30",30563.25,32105.01,29565.63,29565.63,1200],["2025-07-01",30381.86,30381.86,29565.63,29565.63,500],["2025-07-02",29565.63,29656.32,29565.63,29656.32,1400],["2025-07-03",30381.86,30381.86,30381.86,30381.86,200],["2025-07-04",29565.63,29928.4,27751.79,29293.56,1200],["2025-07-07",29384.25,29384.25,29384.25,29384.25,100],["2025-07-08",29384.25,29474.94,29384.25,29474.94,400],["2025-07-09",29474.94,29474.94,29474.94,29474.94,1100],["2025-07-10",29474.94,29474.94,29474.94,29474.94,0],["2025-07-11",29656.32,30019.09,29656.32,30019.09,1400],["2025-07-14",30019.09,30019.09,29928.4,29928.4,900],["2025-07-15",29928.4,29928.4,29928.4,29928.4,1400],["2025-07-16",30019.09,30019.09,29928.4,29928.4,1000],["2025-07-17",29928.4,29928.4,29928.4,29928.4,0],["2025-07-18",29565.63,29928.4,29565.63,29837.71,2100],["2025-07-21",29656.32,29656.32,29656.32,29656.32,200],["2025-07-22",29565.63,29565.63,29384.25,29384.25,1400],["2025-07-23",29384.25,29384.25,29384.25,29384.25,400],["2025-07-24",29384.25,29474.94,29384.25,29474.94,400],["2025-07-25",29384.25,29474.94,29293.56,29474.94,2200],["2025-07-28",29928.4,30200.48,29474.94,30200.48,700],["2025-07-29",29474.94,29474.94,29474.94,29474.94,100],["2025-07-30",29565.63,29565.63,29565.63,29565.63,400],["2025-07-31",29384.25,29384.25,27207.64,29384.25,900],["2025-08-01",29384.25,29384.25,29384.25,29384.25,0],["2025-08-04",29474.94,30472.55,29474.94,30472.55,2700],["2025-08-05",29293.56,29293.56,29293.56,29293.56,500],["2025-08-06",29928.4,30019.09,29474.94,30019.09,1400],["2025-08-07",30291.17,30291.17,29747.02,30291.17,2400],["2025-08-08",29928.4,29928.4,29928.4,29928.4,700],["2025-08-11",29837.71,30200.48,29837.71,29928.4,900],["2025-08-12",29928.4,30019.09,29928.4,30019.09,700],["2025-08-13",29928.4,30381.86,29928.4,29928.4,1800],["2025-08-14",29928.4,29928.4,29928.4,29928.4,0],["2025-08-15",29928.4,29928.4,29928.4,29928.4,200],["2025-08-18",29928.4,29928.4,29928.4,29928.4,0],["2025-08-19",29928.4,29928.4,29928.4,29928.4,700],["2025-08-20",30019.09,30019.09,30019.09,30019.09,700],["2025-08-21",30291.17,31107.4,30291.17,31107.4,800],["2025-08-22",30019.09,30019.09,30019.09,30019.09,1300],["2025-08-25",30019.09,30019.09,30019.09,30019.09,0],["2025-08-26",30019.09,30019.09,30019.09,30019.09,0],["2025-08-27",30019.09,30019.09,30019.09,30019.09,200],["2025-08-28",30019.09,30019.09,30019.09,30019.09,0],["2025-08-29",30019.09,30019.09,30019.09,30019.09,0],["2025-09-03",29837.71,30200.48,29565.63,30200.48,2700],["2025-09-04",30200.48,30200.48,30200.48,30200.48,1400],["2025-09-05",30381.86,30835.32,30381.86,30381.86,3600],["2025-09-08",30381.86,30381.86,30381.86,30381.86,0],["2025-09-09",29928.4,29928.4,29928.4,29928.4,300],["2025-09-10",29928.4,29928.4,29928.4,29928.4,1000],["2025-09-11",29928.4,29928.4,29928.4,29928.4,1300],["2025-09-12",30381.86,30835.32,30381.86,30835.32,13100],["2025-09-15",31288.78,31560.86,30019.09,31560.86,1100],["2025-09-16",31560.86,31651.55,31560.86,31651.55,3400],["2025-09-17",30291.17,31560.86,30291.17,31560.86,600],["2025-09-18",31560.86,31560.86,31560.86,31560.86,0],["2025-09-19",31560.86,31560.86,31560.86,31560.86,0],["2025-09-22",31560.86,31560.86,31560.86,31560.86,0],["2025-09-23",31560.86,31560.86,31560.86,31560.86,1500],["2025-09-24",30472.55,31560.86,30472.55,31560.86,800],["2025-09-25",30835.32,31560.86,30835.32,31560.86,200],["2025-09-26",30835.32,31742.24,30835.32,31560.86,4500],["2025-09-29",31651.55,31923.63,31651.55,31923.63,3200],["2025-09-30",31016.71,31923.63,31016.71,31923.63,400],["2025-10-01",31923.63,31923.63,31923.63,31923.63,0],["2025-10-02",31923.63,31923.63,31923.63,31923.63,0],["2025-10-03",31288.78,31651.55,31016.71,31651.55,2400],["2025-10-06",31651.55,31832.94,31651.55,31742.24,3000],["2025-10-07",31742.24,31742.24,31742.24,31742.24,2700],["2025-10-08",30926.01,30926.01,30926.01,30926.01,100],["2025-10-09",30926.01,30926.01,30926.01,30926.01,2000],["2025-10-10",30926.01,32377.09,30835.32,32377.09,300],["2025-10-13",30835.32,30835.32,30835.32,30835.32,2800],["2025-10-14",31560.86,31560.86,30835.32,30835.32,2100],["2025-10-15",30926.01,31379.47,30926.01,31379.47,1300],["2025-10-16",31379.47,31379.47,31379.47,31379.47,0],["2025-10-17",31379.47,31379.47,31379.47,31379.47,100],["2025-10-20",31379.47,31379.47,31379.47,31379.47,200],["2025-10-21",30835.32,30835.32,30835.32,30835.32,33710],["2025-10-22",30835.32,30835.32,30835.32,30835.32,5000],["2025-10-23",30835.32,30835.32,30835.32,30835.32,1000],["2025-10-24",30835.32,30835.32,30835.32,30835.32,700],["2025-10-27",30835.32,30835.32,30835.32,30835.32,100],["2025-10-28",30835.32,30835.32,30835.32,30835.32,0],["2025-10-29",29474.94,30381.86,29474.94,30381.86,3400],["2025-10-30",31288.78,31288.78,31288.78,31288.78,200],["2025-10-31",30653.94,30653.94,30653.94,30653.94,4300],["2025-11-03",31379.47,33556.09,31379.47,33556.09,200],["2025-11-04",30926.01,32467.78,30926.01,32467.78,200],["2025-11-05",32467.78,32467.78,32467.78,32467.78,0],["2025-11-06",30835.32,30835.32,30835.32,30835.32,500],["2025-11-07",30835.32,30835.32,30835.32,30835.32,0],["2025-11-10",30835.32,30835.32,30835.32,30835.32,0],["2025-11-11",30835.32,30835.32,30835.32,30835.32,0],["2025-11-12",30835.32,30835.32,30835.32,30835.32,0],["2025-11-13",30835.32,30835.32,30835.32,30835.32,0],["2025-11-14",30835.32,30835.32,30835.32,30835.32,0],["2025-11-17",30835.32,30835.32,30835.32,30835.32,0],["2025-11-18",30835.32,30835.32,30835.32,30835.32,0],["2025-11-19",31288.78,31288.78,31288.78,31288.78,100],["2025-11-20",31288.78,31288.78,31288.78,31288.78,0],["2025-11-21",31288.78,31288.78,31288.78,31288.78,0],["2025-11-24",30835.32,30835.32,30835.32,30835.32,1000],["2025-11-25",30835.32,30835.32,30835.32,30835.32,1700],["2025-11-26",30835.32,30835.32,30835.32,30835.32,0],["2025-11-27",30835.32,30835.32,30835.32,30835.32,0],["2025-11-28",30835.32,30835.32,30835.32,30835.32,400],["2025-12-01",30835.32,30835.32,30835.32,30835.32,0],["2025-12-02",30835.32,30835.32,30835.32,30835.32,0],["2025-12-03",30926.01,31288.78,30926.01,31288.78,1200],["2025-12-04",31651.55,31651.55,31651.55,31651.55,300],["2025-12-05",31742.24,31742.24,31742.24,31742.24,400],["2025-12-08",31742.24,31742.24,31742.24,31742.24,0],["2025-12-09",31742.24,31742.24,31379.47,31379.47,300],["2025-12-10",31288.78,31288.78,31288.78,31288.78,200],["2025-12-11",31288.78,31288.78,31288.78,31288.78,0],["2025-12-12",31288.78,31288.78,31288.78,31288.78,0],["2025-12-15",31288.78,31288.78,31288.78,31288.78,100],["2025-12-16",31288.78,31288.78,31288.78,31288.78,0],["2025-12-17",31288.78,31288.78,31288.78,31288.78,0],["2025-12-18",31288.78,31288.78,31288.78,31288.78,0],["2025-12-19",31651.55,31651.55,31651.55,31651.55,200],["2025-12-22",31651.55,31651.55,31651.55,31651.55,0],["2025-12-23",31651.55,31651.55,31379.47,31379.47,200],["2025-12-24",31379.47,31379.47,31379.47,31379.47,0],["2025-12-25",31379.47,31379.47,31379.47,31379.47,0],["2025-12-26",31742.24,31742.24,31742.24,31742.24,500],["2025-12-29",31742.24,31742.24,31742.24,31742.24,0],["2025-12-30",31923.63,31923.63,31379.47,31379.47,600],["2025-12-31",31379.47,31379.47,31379.47,31379.47,0],["2026-01-05",31379.47,31379.47,31379.47,31379.47,200],["2026-01-06",31379.47,31379.47,31379.47,31379.47,0],["2026-01-07",32014.32,34009.55,32014.32,32195.7,2900],["2026-01-08",32195.7,32195.7,32195.7,32195.7,0],["2026-01-09",32195.7,32195.7,32195.7,32195.7,0],["2026-01-12",32195.7,32195.7,32195.7,32195.7,100],["2026-01-13",34009.55,34009.55,34009.55,34009.55,2200],["2026-01-14",34009.55,34009.55,34009.55,34009.55,0],["2026-01-15",34009.55,34009.55,31832.94,31832.94,500],["2026-01-16",31832.94,31832.94,31832.94,31832.94,0],["2026-01-19",31832.94,31832.94,31832.94,31832.94,400],["2026-01-20",31560.86,31560.86,31379.47,31379.47,3600],["2026-01-21",31379.47,31379.47,31379.47,31379.47,0],["2026-01-22",31379.47,31742.24,31379.47,31742.24,200],["2026-01-23",31742.24,31742.24,31742.24,31742.24,0],["2026-01-26",32195.7,32195.7,32195.7,32195.7,100],["2026-01-27",32195.7,32195.7,32195.7,32195.7,1100],["2026-01-28",32649.16,32649.16,31742.24,31742.24,300],["2026-01-29",31742.24,31742.24,31742.24,31742.24,100],["2026-01-30",31742.24,31742.24,31742.24,31742.24,0],["2026-02-02",31742.24,31742.24,31742.24,31742.24,0],["2026-02-03",31742.24,31742.24,31742.24,31742.24,0],["2026-02-04",31742.24,31832.94,31742.24,31742.24,3100],["2026-02-05",31742.24,31742.24,31742.24,31742.24,0],["2026-02-06",31742.24,31742.24,31742.24,31742.24,100],["2026-02-09",31742.24,31742.24,31742.24,31742.24,1500],["2026-02-10",31560.86,31742.24,31470.17,31470.17,3100],["2026-02-11",31470.17,31470.17,31470.17,31470.17,0],["2026-02-12",31470.17,31470.17,31470.17,31470.17,0],["2026-02-13",31288.78,31288.78,30835.32,30835.32,1500],["2026-02-23",31742.24,31742.24,31288.78,31288.78,5600],["2026-02-24",31288.78,31288.78,31288.78,31288.78,0],["2026-02-25",32014.32,32014.32,32014.32,32014.32,300],["2026-02-26",32014.32,32014.32,32014.32,32014.32,0],["2026-02-27",32014.32,32014.32,32014.32,32014.32,0],["2026-03-02",32014.32,33556.09,32014.32,33556.09,1000],["2026-03-03",33556.09,33556.09,33556.09,33556.09,200],["2026-03-04",33556.09,33556.09,33556.09,33556.09,600],["2026-03-05",33102.63,33102.63,33102.63,33102.63,100],["2026-03-06",32649.16,32649.16,32649.16,32649.16,1000],["2026-03-09",31742.24,31742.24,30381.86,30381.86,5700],["2026-03-10",30381.86,30381.86,30381.86,30381.86,0],["2026-03-11",30381.86,30381.86,30381.86,30381.86,0],["2026-03-12",30381.86,30381.86,30381.86,30381.86,0],["2026-03-13",30835.32,30835.32,30835.32,30835.32,100],["2026-03-16",30835.32,30835.32,30835.32,30835.32,0],["2026-03-17",30835.32,30835.32,30835.32,30835.32,100],["2026-03-18",30835.32,30835.32,30835.32,30835.32,1000],["2026-03-19",31742.24,31742.24,31742.24,31742.24,100],["2026-03-20",31742.24,31742.24,31742.24,31742.24,0],["2026-03-23",31742.24,31742.24,31742.24,31742.24,1700],["2026-03-24",31742.24,31742.24,31742.24,31742.24,0],["2026-03-25",31742.24,31742.24,31742.24,31742.24,0],["2026-03-26",31742.24,31742.24,31742.24,31742.24,100],["2026-03-27",31742.24,31742.24,31742.24,31742.24,100],["2026-03-30",31742.24,31742.24,31742.24,31742.24,600],["2026-03-31",31742.24,31742.24,31742.24,31742.24,0],["2026-04-01",31742.24,31742.24,31742.24,31742.24,200],["2026-04-02",32195.7,34825.78,32195.7,33556.09,4200],["2026-04-03",33556.09,34009.55,33556.09,33556.09,4800],["2026-04-06",33556.09,33556.09,32649.16,32649.16,200],["2026-04-07",32649.16,32649.16,32649.16,32649.16,0],["2026-04-08",32649.16,32649.16,32649.16,32649.16,500],["2026-04-09",34009.55,34009.55,34009.55,34009.55,100],["2026-04-10",34009.55,34009.55,34009.55,34009.55,0],["2026-04-13",34009.55,35460.62,34009.55,35369.93,2600],["2026-04-14",35369.93,38181.38,35369.93,38090.69,21200],["2026-04-15",38090.69,38090.69,37183.77,37183.77,4500],["2026-04-16",37274.46,38090.69,36367.54,38090.69,2100],["2026-04-17",38090.69,38090.69,34281.62,37002.39,5100],["2026-04-20",40358.0,40358.0,38634.84,38997.61,15700],["2026-04-21",38997.61,39451.07,38906.92,38906.92,6400],["2026-04-22",38906.92,38997.61,38000.0,38000.0,4500],["2026-04-23",35000.0,41500.0,35000.0,36300.0,4600],["2026-04-24",33200.0,33600.0,33200.0,33600.0,600],["2026-04-28",33700.0,33700.0,33600.0,33700.0,2600],["2026-04-29",34000.0,34000.0,34000.0,34000.0,200],["2026-05-04",34300.0,36000.0,34300.0,36000.0,1800],["2026-05-05",34900.0,35000.0,34900.0,35000.0,800],["2026-05-06",35700.0,35700.0,35300.0,35300.0,300],["2026-05-07",35300.0,36500.0,35300.0,36500.0,13100],["2026-05-08",36500.0,36500.0,36500.0,36500.0,0],["2026-05-11",36500.0,36500.0,35200.0,35200.0,4600],["2026-05-12",35200.0,35200.0,35200.0,35200.0,0],["2026-05-13",35300.0,35300.0,35300.0,35300.0,800],["2026-05-14",35300.0,35300.0,35300.0,35300.0,0],["2026-05-15",35300.0,35600.0,35300.0,35600.0,2100],["2026-05-18",35500.0,36600.0,35500.0,36600.0,1800],["2026-05-19",36600.0,36600.0,36600.0,36600.0,0],["2026-05-20",35600.0,35600.0,35600.0,35600.0,700],["2026-05-21",35500.0,35500.0,35500.0,35500.0,200],["2026-05-22",34900.0,34900.0,34500.0,34800.0,3400],["2026-05-25",35000.0,35500.0,35000.0,35500.0,700],["2026-05-26",35200.0,35200.0,34600.0,34600.0,2600],["2026-05-27",34500.0,34500.0,34500.0,34500.0,500],["2026-05-28",34500.0,34500.0,34500.0,34500.0,0],["2026-05-29",34500.0,35500.0,34500.0,35500.0,1800],["2026-06-01",34000.0,34000.0,34000.0,34000.0,300],["2026-06-02",34500.0,36500.0,34500.0,36500.0,1700],["2026-06-03",34500.0,35000.0,34500.0,35000.0,600],["2026-06-04",35000.0,35000.0,35000.0,35000.0,0],["2026-06-05",35000.0,35000.0,35000.0,35000.0,0],["2026-06-08",35000.0,35000.0,35000.0,35000.0,0],["2026-06-09",35000.0,35000.0,35000.0,35000.0,100],["2026-06-10",35000.0,35000.0,35000.0,35000.0,0],["2026-06-11",35000.0,35000.0,35000.0,35000.0,1000],["2026-06-12",35000.0,35000.0,35000.0,35000.0,0],["2026-06-15",35000.0,35000.0,35000.0,35000.0,0],["2026-06-16",35000.0,35000.0,35000.0,35000.0,0],["2026-06-17",35000.0,35100.0,35000.0,35000.0,1600],["2026-06-18",35000.0,35000.0,35000.0,35000.0,100],["2026-06-19",35000.0,35000.0,35000.0,35000.0,3300],["2026-06-22",35000.0,35000.0,35000.0,35000.0,100],["2026-06-23",35100.0,35100.0,35100.0,35100.0,800],["2026-06-24",35100.0,35100.0,35100.0,35100.0,0],["2026-06-25",35100.0,35100.0,35100.0,35100.0,0],["2026-06-26",35100.0,35100.0,35100.0,35100.0,500],["2026-06-29",35100.0,35100.0,35100.0,35100.0,0],["2026-06-30",35100.0,35100.0,35100.0,35100.0,0],["2026-07-01",35100.0,35100.0,35100.0,35100.0,500],["2026-07-02",35100.0,35100.0,35100.0,35100.0,0],["2026-07-03",35100.0,35100.0,35100.0,35100.0,0],["2026-07-06",35100.0,35100.0,35100.0,35100.0,500],["2026-07-07",35200.0,35200.0,35200.0,35200.0,100],["2026-07-08",35200.0,35200.0,35200.0,35200.0,0],["2026-07-09",35200.0,35200.0,35200.0,35200.0,0],["2026-07-10",35200.0,35200.0,35200.0,35200.0,0],["2026-07-13",35100.0,35100.0,35100.0,35100.0,100],["2026-07-14",35100.0,35100.0,35100.0,35100.0,0],["2026-07-15",35100.0,35100.0,35100.0,35100.0,100],["2026-07-16",35100.0,35100.0,35100.0,35100.0,600],["2026-07-17",35100.0,35100.0,35100.0,35100.0,0],["2026-07-20",34500.0,36000.0,34500.0,36000.0,2800],["2026-07-21",36000.0,36000.0,36000.0,36000.0,0],["2026-07-22",33500.0,33500.0,33500.0,33500.0,500],["2026-07-23",33500.0,33500.0,33500.0,33500.0,0],["2026-07-24",33500.0,33500.0,33500.0,33500.0,0],["2026-07-27",33500.0,33500.0,33500.0,33500.0,0],["2026-07-28",36400.0,36500.0,33600.0,33600.0,10100],["2026-07-29",33600.0,33600.0,33600.0,33600.0,0],["2026-07-30",33100.0,33100.0,33100.0,33100.0,100],["2026-07-31",33100.0,33100.0,33100.0,33100.0,0],["2026-08-03",33100.0,33100.0,33100.0,33100.0,0],["2026-08-04",33100.0,33100.0,33100.0,33100.0,0],["2026-08-05",33100.0,33100.0,33100.0,33100.0,0],["2026-08-06",33100.0,33100.0,33100.0,33100.0,0],["2026-08-07",33100.0,33100.0,33100.0,33100.0,0],["2026-08-10",33100.0,33100.0,33100.0,33100.0,0],["2026-08-11",33100.0,33100.0,33100.0,33100.0,0],["2026-08-12",33100.0,33100.0,33100.0,33100.0,0],["2026-08-13",33100.0,33100.0,33100.0,33100.0,0],["2026-08-14",35000.0,35000.0,35000.0,35000.0,200],["2026-08-17",35000.0,35000.0,35000.0,35000.0,0],["2026-08-18",35000.0,35000.0,35000.0,35000.0,0],["2026-08-19",35000.0,35000.0,35000.0,35000.0,0],["2026-08-20",35000.0,35000.0,35000.0,35000.0,0],["2026-08-21",35000.0,35000.0,35000.0,35000.0,0],["2026-08-24",35000.0,35000.0,35000.0,35000.0,200],["2026-08-25",34500.0,34500.0,34500.0,34500.0,200],["2026-08-26",34500.0,34500.0,34500.0,34500.0,0],["2026-08-27",34500.0,34500.0,34500.0,34500.0,0],["2026-08-28",34500.0,34500.0,34500.0,34500.0,0],["2026-09-03",34500.0,34500.0,34500.0,34500.0,0],["2026-09-04",34500.0,34500.0,34500.0,34500.0,0],["2026-09-07",34500.0,34500.0,34500.0,34500.0,0],["2026-09-08",34500.0,34500.0,34500.0,34500.0,0],["2026-09-09",34500.0,34500.0,34500.0,34500.0,0],["2026-09-10",34500.0,34500.0,34500.0,34500.0,0],["2026-09-11",34500.0,34500.0,34500.0,34500.0,0],["2026-09-14",34500.0,34500.0,34500.0,34500.0,0],["2026-09-15",34500.0,34500.0,34500.0,34500.0,6900],["2026-09-16",31200.0,31200.0,31200.0,31200.0,200],["2026-09-17",31200.0,31200.0,31200.0,31200.0,0],["2026-09-18",34000.0,34000.0,33500.0,34000.0,1500],["2026-09-21",33500.0,33500.0,33500.0,33500.0,100],["2026-09-22",33500.0,33500.0,33500.0,33500.0,0],["2026-09-23",36400.0,36400.0,36400.0,36400.0,100],["2026-09-24",34000.0,34000.0,34000.0,34000.0,500],["2026-09-25",34500.0,34500.0,34000.0,34000.0,1200],["2026-09-28",33000.0,33000.0,33000.0,33000.0,700],["2026-09-29",33200.0,33200.0,33200.0,33200.0,200],["2026-09-30",36400.0,36400.0,36400.0,36400.0,100],["2026-10-01",36400.0,36400.0,36400.0,36400.0,0],["2026-10-02",33200.0,33200.0,33200.0,33200.0,300],["2026-10-05",33200.0,33200.0,33200.0,33200.0,300],["2026-10-06",33200.0,33200.0,33200.0,33200.0,0],["2026-10-07",36400.0,36400.0,36400.0,36400.0,100],["2026-10-08",36400.0,36400.0,36400.0,36400.0,0],["2026-10-09",39800.0,39800.0,39800.0,39800.0,100],["2026-10-12",35900.0,35900.0,35900.0,35900.0,100]]}