{"sym":"VC6","index":false,"bars":[["2008-01-28",7265.59,7265.59,4464.82,5249.97,7700],["2008-01-29",5121.07,5273.41,5121.07,5214.82,6500],["2008-01-30",5742.16,5742.16,5624.97,5742.16,16600],["2008-01-31",6292.94,6292.94,5390.6,5742.16,9400],["2008-02-01",6093.72,6093.72,5742.16,5976.53,8100],["2008-02-12",6199.19,6199.19,5613.25,5859.35,2900],["2008-02-13",5859.35,5859.35,5566.38,5800.75,4200],["2008-02-14",6093.72,6093.72,5800.75,5800.75,2300],["2008-02-15",6328.09,6328.09,5683.57,5683.57,2900],["2008-02-18",5800.75,5800.75,5742.16,5742.16,700],["2008-02-19",5660.13,5660.13,5414.04,5425.76,7300],["2008-02-20",5507.79,5507.79,5273.41,5390.6,1900],["2008-02-21",5390.6,5390.6,4933.57,4933.57,3300],["2008-02-22",5273.41,5273.41,4535.13,4804.66,5100],["2008-02-25",4804.66,5050.76,4804.66,5039.04,7700],["2008-02-26",5132.79,5355.44,4687.48,4687.48,600],["2008-02-27",5156.23,5156.23,4570.29,4804.66,1200],["2008-02-28",4980.44,4980.44,4394.51,4804.66,3600],["2008-02-29",4980.44,4980.44,4453.1,4558.57,2000],["2008-03-03",4804.66,4804.66,4511.7,4511.7,900],["2008-03-04",4804.66,4804.66,4207.01,4312.48,600],["2008-03-05",4007.79,4007.79,3996.07,3996.07,1500],["2008-03-06",4335.92,4394.51,4335.92,4394.51,21700],["2008-03-07",4687.48,4828.1,4687.48,4828.1,32700],["2008-03-10",5296.85,5296.85,4828.1,5027.32,2700],["2008-03-11",4804.66,4804.66,4640.6,4640.6,1200],["2008-03-12",4265.6,4511.7,4218.73,4218.73,8800],["2008-03-13",4628.88,4628.88,4324.2,4324.2,2100],["2008-03-14",4101.54,4218.73,4101.54,4101.54,1000],["2008-03-17",4335.92,4335.92,3867.17,3867.17,500],["2008-03-18",3656.23,3656.23,3656.23,3656.23,2400],["2008-03-19",3292.95,3738.26,3292.95,3292.95,16700],["2008-03-20",3175.77,3281.23,3023.42,3023.42,13900],["2008-03-21",2800.77,2929.67,2800.77,2929.67,10400],["2008-03-24",2929.67,2953.11,2531.24,2871.08,2100],["2008-03-25",2847.64,2929.67,2578.11,2871.08,4700],["2008-03-26",3046.86,3046.86,2812.49,3023.42,14600],["2008-03-27",3023.42,3023.42,3023.42,3023.42,1500],["2008-03-28",3082.02,3082.02,3082.02,3082.02,1200],["2008-03-31",3140.61,3140.61,3140.61,3140.61,1600],["2008-04-01",3199.2,3199.2,3199.2,3199.2,400],["2008-04-02",3257.8,3257.8,3257.8,3257.8,2000],["2008-04-03",3316.39,3316.39,3316.39,3316.39,2300],["2008-04-04",3374.98,3374.98,3374.98,3374.98,100],["2008-04-07",3468.73,3468.73,3468.73,3468.73,800],["2008-04-08",3562.48,3562.48,3503.89,3503.89,5600],["2008-04-09",3656.23,3656.23,3457.01,3457.01,3000],["2008-04-10",3656.23,3656.23,3445.3,3445.3,1100],["2008-04-11",3515.61,3515.61,3433.58,3433.58,1000],["2008-04-16",3480.45,3480.45,3433.58,3433.58,0],["2008-04-17",3386.7,3562.48,3386.7,3515.61,7300],["2008-04-18",3492.17,3515.61,3363.27,3515.61,3500],["2008-04-21",3386.7,3386.7,3386.7,3386.7,1000],["2008-04-22",3457.01,3480.45,3292.95,3292.95,900],["2008-04-23",3328.11,3328.11,3328.11,3328.11,500],["2008-04-24",3234.36,3234.36,3234.36,3234.36,900],["2008-04-25",3140.61,3140.61,3140.61,3140.61,1500],["2008-04-28",3046.86,3234.36,3046.86,3234.36,3900],["2008-04-29",3199.2,3199.2,3035.14,3035.14,2200],["2008-05-05",3011.7,3011.7,3011.7,3011.7,100],["2008-05-06",2929.67,3093.74,2929.67,2929.67,2300],["2008-05-07",2917.95,2917.95,2917.95,2917.95,100],["2008-05-08",2835.92,2835.92,2835.92,2835.92,500],["2008-05-09",2753.89,2753.89,2753.89,2753.89,1500],["2008-05-12",2671.86,2671.86,2671.86,2671.86,700],["2008-05-13",2601.55,2601.55,2601.55,2601.55,400],["2008-05-14",2531.24,2531.24,2531.24,2531.24,100],["2008-05-15",2531.24,2531.24,2531.24,2531.24,0],["2008-05-16",2460.93,2460.93,2460.93,2460.93,1000],["2008-05-19",2460.93,2460.93,2460.93,2460.93,0],["2008-05-20",2460.93,2460.93,2460.93,2460.93,0],["2008-05-21",2390.61,2390.61,2390.61,2390.61,500],["2008-05-22",2390.61,2390.61,2390.61,2390.61,0],["2008-05-23",2390.61,2390.61,2390.61,2390.61,0],["2008-05-26",2390.61,2390.61,2390.61,2390.61,0],["2008-05-27",2320.3,2320.3,2320.3,2320.3,200],["2008-05-30",2261.71,2261.71,2261.71,2261.71,100],["2008-06-02",2203.11,2203.11,2203.11,2203.11,300],["2008-06-03",2203.11,2203.11,2203.11,2203.11,0],["2008-06-04",2203.11,2203.11,2203.11,2203.11,0],["2008-06-05",2144.52,2144.52,2144.52,2144.52,200],["2008-06-06",2144.52,2144.52,2144.52,2144.52,0],["2008-06-09",2144.52,2144.52,2144.52,2144.52,0],["2008-06-10",2085.93,2085.93,2085.93,2085.93,100],["2008-06-11",2027.33,2027.33,2027.33,2027.33,14600],["2008-06-12",1968.74,1992.18,1968.74,1992.18,3500],["2008-06-13",1910.15,2027.33,1910.15,1992.18,3000],["2008-06-16",2039.05,2039.05,2039.05,2039.05,1000],["2008-06-17",2097.65,2097.65,2097.65,2097.65,3300],["2008-06-18",2156.24,2156.24,2039.05,2039.05,3100],["2008-06-19",2062.49,2062.49,2062.49,2062.49,100],["2008-06-20",1980.46,1980.46,1980.46,1980.46,100],["2008-06-23",1910.15,1910.15,1910.15,1910.15,100],["2008-06-24",1839.83,1839.83,1839.83,1839.83,100],["2008-06-25",1769.52,1769.52,1769.52,1769.52,100],["2008-06-26",1699.21,1699.21,1699.21,1699.21,100],["2008-06-27",1640.62,1640.62,1640.62,1640.62,100],["2008-06-30",1582.02,1582.02,1582.02,1582.02,200],["2008-07-01",1523.43,1640.62,1523.43,1640.62,5000],["2008-07-02",1570.31,1628.9,1511.71,1628.9,12400],["2008-07-03",1593.74,1593.74,1593.74,1593.74,3100],["2008-07-04",1652.34,1652.34,1652.34,1652.34,16600],["2008-07-07",1710.93,1710.93,1652.34,1652.34,20700],["2008-07-08",1722.65,1769.52,1652.34,1757.8,19100],["2008-07-09",1757.8,1757.8,1757.8,1757.8,5200],["2008-07-10",1828.12,1828.12,1687.49,1828.12,8600],["2008-07-11",1898.43,1898.43,1874.99,1898.43,4900],["2008-07-14",1968.74,1968.74,1968.74,1968.74,1000],["2008-07-15",2039.05,2039.05,2039.05,2039.05,2500],["2008-07-16",2109.36,2109.36,2015.62,2109.36,20000],["2008-07-17",2179.68,2179.68,2179.68,2179.68,700],["2008-07-18",2261.71,2261.71,2261.71,2261.71,21600],["2008-07-21",2343.74,2343.74,2179.68,2343.74,50200],["2008-07-22",2191.4,2191.4,2191.4,2191.4,100],["2008-07-23",2109.36,2109.36,2109.36,2109.36,100],["2008-07-24",2027.33,2027.33,2027.33,2027.33,1500],["2008-07-25",1957.02,2027.33,1957.02,2027.33,4400],["2008-07-28",1898.43,1898.43,1898.43,1898.43,100],["2008-07-29",1968.74,1968.74,1968.74,1968.74,200],["2008-07-30",2039.05,2039.05,1898.43,1898.43,1100],["2008-07-31",1839.83,1874.99,1839.83,1874.99,1100],["2008-08-01",1933.58,1933.58,1933.58,1933.58,1100],["2008-08-04",2003.9,2003.9,2003.9,2003.9,100],["2008-08-05",2074.21,2074.21,2003.9,2027.33,1100],["2008-08-06",1968.74,2109.36,1968.74,2109.36,400],["2008-08-07",2156.24,2156.24,1992.18,2156.24,1700],["2008-08-08",2156.24,2156.24,1992.18,2156.24,800],["2008-08-11",2097.65,2109.36,2097.65,2109.36,1900],["2008-08-12",2191.4,2191.4,2191.4,2191.4,1000],["2008-08-13",2273.43,2273.43,2109.36,2226.55,2700],["2008-08-14",2050.77,2214.83,2050.77,2214.83,3500],["2008-08-15",2261.71,2261.71,2261.71,2261.71,200],["2008-08-18",2414.05,2414.05,2343.74,2343.74,5900],["2008-08-19",2249.99,2402.33,2249.99,2249.99,1300],["2008-08-20",2121.08,2425.77,2121.08,2425.77,4200],["2008-08-21",2121.08,2285.15,2121.08,2285.15,1700],["2008-08-22",2097.65,2179.68,2097.65,2179.68,4000],["2008-08-25",2273.43,2285.15,2273.43,2285.15,12100],["2008-08-26",2437.49,2437.49,2437.49,2437.49,5600],["2008-08-27",2601.55,2601.55,2601.55,2601.55,10500],["2008-08-28",2695.3,2695.3,2425.77,2425.77,2200],["2008-08-29",2296.86,2624.99,2296.86,2460.93,4100],["2008-09-03",2542.96,2542.96,2542.96,2542.96,1100],["2008-09-04",2718.74,2718.74,2718.74,2718.74,19100],["2008-09-05",2906.24,2906.24,2812.49,2906.24,11000],["2008-09-08",2707.02,2871.08,2695.3,2707.02,7100],["2008-09-09",2812.49,2894.52,2812.49,2894.52,1700],["2008-09-10",2929.67,2929.67,2835.92,2835.92,3000],["2008-09-11",2894.52,2894.52,2695.3,2695.3,1500],["2008-09-12",2578.11,2578.11,2578.11,2578.11,1000],["2008-09-15",2578.11,2742.17,2402.33,2671.86,4600],["2008-09-16",2343.74,2343.74,2343.74,2343.74,4100],["2008-09-17",2179.68,2179.68,2179.68,2179.68,5500],["2008-09-18",2027.33,2027.33,2027.33,2027.33,100],["2008-09-19",1886.71,2167.96,1886.71,2167.96,9000],["2008-09-22",2203.11,2203.11,2203.11,2203.11,4300],["2008-09-23",2308.58,2308.58,2050.77,2308.58,10400],["2008-09-24",2226.55,2226.55,1992.18,1992.18,3200],["2008-09-25",2226.55,2261.71,2109.36,2261.71,2900],["2008-09-26",2308.58,2308.58,2249.99,2249.99,2800],["2008-09-29",2226.55,2226.55,2167.96,2167.96,5300],["2008-09-30",2050.77,2050.77,2050.77,2050.77,2000],["2008-10-01",2144.52,2144.52,2050.77,2050.77,2000],["2008-10-02",2167.96,2167.96,2050.77,2050.77,2100],["2008-10-03",2167.96,2167.96,2167.96,2167.96,2200],["2008-10-06",2214.83,2214.83,2027.33,2027.33,3500],["2008-10-07",1992.18,2132.8,1992.18,2132.8,2000],["2008-10-08",1898.43,1933.58,1898.43,1898.43,1100],["2008-10-09",1781.24,1992.18,1781.24,1992.18,2700],["2008-10-10",1874.99,1874.99,1874.99,1874.99,500],["2008-10-13",1980.46,1992.18,1839.83,1992.18,5700],["2008-10-14",2074.21,2074.21,2074.21,2074.21,4000],["2008-10-15",2109.36,2167.96,2109.36,2167.96,2800],["2008-10-16",2003.9,2167.96,2003.9,2167.96,2500],["2008-10-17",2179.68,2179.68,2132.8,2132.8,2000],["2008-10-20",2027.33,2050.77,2027.33,2050.77,1100],["2008-10-21",2167.96,2167.96,2121.08,2121.08,2200],["2008-10-22",1992.18,2167.96,1992.18,2167.96,2600],["2008-10-23",2132.8,2132.8,1980.46,2074.21,3000],["2008-10-24",2085.93,2085.93,2085.93,2085.93,2000],["2008-10-27",2085.93,2085.93,2039.05,2039.05,1800],["2008-10-28",1933.58,1933.58,1933.58,1933.58,800],["2008-10-29",2050.77,2062.49,1874.99,2050.77,6500],["2008-10-30",2050.77,2132.8,2050.77,2132.8,2000],["2008-10-31",2121.08,2121.08,2121.08,2121.08,1800],["2008-11-03",2167.96,2203.11,2144.52,2144.52,5100],["2008-11-04",2050.77,2097.65,2050.77,2097.65,700],["2008-11-05",2062.49,2109.36,2062.49,2085.93,2500],["2008-11-06",1968.74,1968.74,1933.58,1933.58,4000],["2008-11-07",1804.68,1804.68,1804.68,1804.68,2200],["2008-11-10",1687.49,1874.99,1687.49,1874.99,3500],["2008-11-11",1699.21,1699.21,1582.02,1582.02,3000],["2008-11-12",1558.59,1769.52,1558.59,1769.52,2100],["2008-11-13",1757.8,1757.8,1757.8,1757.8,100],["2008-11-14",1863.27,1863.27,1664.05,1839.83,500],["2008-11-17",1664.05,1664.05,1664.05,1664.05,800],["2008-11-18",1664.05,1664.05,1664.05,1664.05,0],["2008-11-19",1769.52,1769.52,1664.05,1664.05,2200],["2008-11-20",1605.46,1605.46,1605.46,1605.46,400],["2008-11-21",1687.49,1687.49,1582.02,1582.02,2600],["2008-11-24",1628.9,1628.9,1628.9,1628.9,0],["2008-11-25",1640.62,1699.21,1640.62,1699.21,1400],["2008-11-26",1652.34,1652.34,1652.34,1652.34,0],["2008-11-27",1652.34,1652.34,1652.34,1652.34,0],["2008-11-28",1746.09,1746.09,1746.09,1746.09,100],["2008-12-01",1746.09,1746.09,1734.37,1734.37,1200],["2008-12-02",1734.37,1734.37,1640.62,1640.62,600],["2008-12-03",1746.09,1746.09,1746.09,1746.09,100],["2008-12-04",1699.21,1699.21,1664.05,1664.05,1800],["2008-12-05",1725.84,1725.84,1585.22,1585.22,2200],["2008-12-08",1725.84,1725.84,1725.84,1725.84,200],["2008-12-09",1828.12,1828.12,1828.12,1828.12,100],["2008-12-10",1917.6,1917.6,1917.6,1917.6,100],["2008-12-11",1917.6,1917.6,1892.04,1917.6,300],["2008-12-12",1879.25,1879.25,1879.25,1879.25,100],["2008-12-15",1853.68,1879.25,1853.68,1879.25,700],["2008-12-16",1879.25,1879.25,1879.25,1879.25,0],["2008-12-17",1879.25,1879.25,1879.25,1879.25,0],["2008-12-18",1840.9,1994.31,1840.9,1994.31,300],["2008-12-19",1904.82,1904.82,1904.82,1904.82,0],["2008-12-22",1904.82,1904.82,1904.82,1904.82,0],["2008-12-23",1789.76,1789.76,1789.76,1789.76,1000],["2008-12-24",1789.76,1789.76,1789.76,1789.76,0],["2008-12-25",1879.25,1879.25,1879.25,1879.25,100],["2008-12-26",1879.25,1879.25,1879.25,1879.25,0],["2008-12-29",1879.25,1879.25,1879.25,1879.25,0],["2008-12-30",1879.25,1879.25,1879.25,1879.25,0],["2008-12-31",1917.6,1968.74,1917.6,1968.74,400],["2009-01-02",1930.39,1930.39,1930.39,1930.39,0],["2009-01-05",1955.96,1955.96,1955.96,1955.96,100],["2009-01-06",1955.96,1955.96,1955.96,1955.96,0],["2009-01-07",2083.8,2083.8,2083.8,2083.8,100],["2009-01-08",2083.8,2083.8,2083.8,2083.8,0],["2009-01-09",2083.8,2083.8,2083.8,2083.8,0],["2009-01-12",2083.8,2083.8,2083.8,2083.8,0],["2009-01-13",1943.17,1943.17,1943.17,1943.17,100],["2009-01-14",1955.96,1955.96,1955.96,1955.96,200],["2009-01-15",1955.96,1955.96,1955.96,1955.96,0],["2009-01-16",1955.96,1955.96,1955.96,1955.96,0],["2009-01-19",1955.96,1955.96,1955.96,1955.96,0],["2009-01-20",1955.96,1955.96,1955.96,1955.96,0],["2009-01-21",1828.12,1955.96,1828.12,1955.96,600],["2009-01-22",1725.84,1725.84,1725.84,1725.84,100],["2009-01-23",1610.79,1610.79,1610.79,1610.79,300],["2009-02-02",1661.92,1661.92,1661.92,1661.92,200],["2009-02-03",1661.92,1661.92,1661.92,1661.92,0],["2009-02-04",1546.87,1559.65,1546.87,1546.87,2100],["2009-02-05",1470.16,1470.16,1444.6,1444.6,400],["2009-02-06",1534.08,1534.08,1534.08,1534.08,400],["2009-02-09",1636.36,1636.36,1636.36,1636.36,200],["2009-02-10",1636.36,1636.36,1636.36,1636.36,0],["2009-02-11",1534.08,1534.08,1534.08,1534.08,500],["2009-02-12",1636.36,1636.36,1636.36,1636.36,200],["2009-02-13",1674.71,1674.71,1674.71,1674.71,2000],["2009-02-16",1674.71,1674.71,1674.71,1674.71,1500],["2009-02-17",1649.14,1674.71,1649.14,1674.71,1500],["2009-02-18",1649.14,1649.14,1649.14,1649.14,0],["2009-02-19",1649.14,1649.14,1649.14,1649.14,0],["2009-02-20",1649.14,1649.14,1534.08,1534.08,500],["2009-02-23",1534.08,1534.08,1534.08,1534.08,100],["2009-02-24",1610.79,1610.79,1431.81,1431.81,400],["2009-02-25",1380.68,1380.68,1380.68,1380.68,200],["2009-02-26",1470.16,1470.16,1303.97,1303.97,300],["2009-02-27",1431.81,1431.81,1380.68,1380.68,1500],["2009-03-02",1482.95,1482.95,1470.16,1482.95,1800],["2009-03-03",1380.68,1380.68,1380.68,1380.68,400],["2009-03-04",1470.16,1470.16,1470.16,1470.16,100],["2009-03-05",1534.08,1572.44,1534.08,1572.44,1100],["2009-03-06",1470.16,1470.16,1470.16,1470.16,300],["2009-03-09",1572.44,1572.44,1572.44,1572.44,1600],["2009-03-10",1661.92,1674.71,1661.92,1674.71,3000],["2009-03-11",1789.76,1789.76,1764.2,1764.2,1600],["2009-03-12",1776.98,1776.98,1776.98,1776.98,0],["2009-03-13",1725.84,1725.84,1725.84,1725.84,500],["2009-03-16",1725.84,1725.84,1725.84,1725.84,100],["2009-03-17",1636.36,1636.36,1636.36,1636.36,1600],["2009-03-18",1713.06,1713.06,1534.08,1534.08,1200],["2009-03-19",1482.95,1521.3,1482.95,1508.52,2000],["2009-03-20",1598.0,1598.0,1598.0,1598.0,100],["2009-03-23",1508.52,1700.28,1508.52,1700.28,1000],["2009-03-24",1661.92,1661.92,1661.92,1661.92,100],["2009-03-25",1713.06,1713.06,1713.06,1713.06,100],["2009-03-26",1815.33,1815.33,1713.06,1713.06,500],["2009-03-27",1738.63,1738.63,1738.63,1738.63,0],["2009-03-30",1738.63,1738.63,1738.63,1738.63,0],["2009-03-31",1634.05,1634.05,1634.05,1634.05,100],["2009-04-01",1686.34,1699.41,1529.47,1529.47,1000],["2009-04-02",1699.41,1699.41,1490.25,1490.25,1300],["2009-04-03",1738.63,1738.63,1725.56,1738.63,1600],["2009-04-07",1790.92,1790.92,1790.92,1790.92,300],["2009-04-08",1673.27,1673.27,1673.27,1673.27,500],["2009-04-09",1581.76,1634.05,1581.76,1634.05,1100],["2009-04-10",1634.05,1686.34,1634.05,1686.34,4000],["2009-04-13",1777.85,1803.99,1777.85,1803.99,8300],["2009-04-14",1686.34,1895.5,1686.34,1882.42,2700],["2009-04-15",1895.5,1895.5,1712.48,1712.48,1100],["2009-04-16",1634.05,1634.05,1634.05,1634.05,1100],["2009-04-17",1555.61,1555.61,1542.54,1542.54,500],["2009-04-20",1490.25,1490.25,1477.18,1477.18,2000],["2009-04-21",1581.76,1581.76,1568.69,1568.69,7200],["2009-04-22",1673.27,1673.27,1464.11,1673.27,900],["2009-04-23",1634.05,1647.12,1634.05,1647.12,500],["2009-04-24",1686.34,1686.34,1686.34,1686.34,100],["2009-04-27",1686.34,1686.34,1634.05,1634.05,2000],["2009-04-28",1542.54,1568.69,1542.54,1568.69,900],["2009-04-29",1503.33,1594.83,1503.33,1594.83,300],["2009-05-04",1647.12,1673.27,1647.12,1673.27,2500],["2009-05-05",1764.77,1764.77,1725.56,1764.77,17900],["2009-05-06",1699.41,1699.41,1660.19,1660.19,1300],["2009-05-07",1686.34,1686.34,1634.05,1634.05,1800],["2009-05-08",1634.05,1634.05,1634.05,1634.05,900],["2009-05-11",1660.19,1725.56,1660.19,1725.56,2100],["2009-05-12",1673.27,1764.77,1673.27,1764.77,4000],["2009-05-13",1777.85,1803.99,1777.85,1803.99,12800],["2009-05-14",1830.13,1869.35,1817.06,1869.35,6000],["2009-05-15",1738.63,1856.28,1738.63,1856.28,7700],["2009-05-18",1895.5,1895.5,1895.5,1895.5,3100],["2009-05-19",2000.08,2026.22,2000.08,2026.22,13000],["2009-05-20",2091.58,2143.87,2091.58,2143.87,8500],["2009-05-21",2196.16,2261.52,2196.16,2261.52,26300],["2009-05-22",2091.58,2235.38,2091.58,2235.38,4000],["2009-05-25",2222.31,2248.45,2222.31,2248.45,10800],["2009-05-26",2379.18,2379.18,2130.8,2130.8,7800],["2009-05-27",2183.09,2183.09,2183.09,2183.09,2000],["2009-05-28",2091.58,2091.58,2039.29,2039.29,9100],["2009-05-29",2091.58,2091.58,2013.15,2065.44,5300],["2009-06-01",2170.02,2170.02,2170.02,2170.02,2100],["2009-06-02",2313.81,2313.81,2209.23,2313.81,31700],["2009-06-03",2353.03,2353.03,2287.67,2287.67,6800],["2009-06-04",2418.39,2483.75,2353.03,2431.46,7100],["2009-06-05",2483.75,2601.41,2483.75,2601.41,38100],["2009-06-08",2745.2,2745.2,2614.48,2745.2,17800],["2009-06-09",2902.07,2902.07,2536.04,2614.48,25700],["2009-06-10",2836.71,2836.71,2483.75,2483.75,7500],["2009-06-11",2366.1,2549.12,2366.1,2483.75,21700],["2009-06-12",2483.75,2496.83,2353.03,2353.03,9200],["2009-06-15",2274.6,2326.89,2261.52,2274.6,21900],["2009-06-16",2104.66,2117.73,2104.66,2117.73,22600],["2009-06-17",1960.86,2248.45,1960.86,2248.45,6500],["2009-06-18",2274.6,2274.6,2274.6,2274.6,1500],["2009-06-19",2431.46,2431.46,2287.67,2287.67,7700],["2009-06-22",2222.31,2339.96,2222.31,2339.96,3200],["2009-06-23",2300.74,2300.74,2143.87,2143.87,6400],["2009-06-24",2156.94,2287.67,2013.15,2287.67,4600],["2009-06-25",2209.23,2209.23,2065.44,2183.09,7200],["2009-06-26",2170.02,2222.31,2170.02,2209.23,14000],["2009-06-29",2078.51,2078.51,2078.51,2078.51,100],["2009-06-30",2039.29,2091.58,2039.29,2091.58,2100],["2009-07-01",2222.31,2222.31,1987.0,1987.0,2900],["2009-07-02",2156.94,2156.94,2156.94,2156.94,0],["2009-07-03",2091.58,2091.58,2078.51,2091.58,600],["2009-07-06",2222.31,2222.31,2222.31,2222.31,1300],["2009-07-07",2222.31,2222.31,2222.31,2222.31,0],["2009-07-08",2196.16,2196.16,2091.58,2091.58,2500],["2009-07-09",2065.44,2156.94,2065.44,2156.94,900],["2009-07-10",2156.94,2156.94,1987.0,1987.0,300],["2009-07-13",2156.94,2156.94,2156.94,2156.94,100],["2009-07-14",2026.22,2026.22,2026.22,2026.22,200],["2009-07-15",2156.94,2156.94,2156.94,2156.94,100],["2009-07-16",2156.94,2300.74,2156.94,2300.74,300],["2009-07-17",2156.94,2156.94,2117.73,2117.73,600],["2009-07-20",2130.8,2130.8,1987.0,1987.0,4200],["2009-07-21",1934.71,2130.8,1908.57,1908.57,1400],["2009-07-22",1934.71,1947.79,1934.71,1934.71,3000],["2009-07-23",2065.44,2065.44,1908.57,2026.22,600],["2009-07-24",2104.66,2130.8,2104.66,2130.8,11000],["2009-07-27",2130.8,2130.8,2130.8,2130.8,600],["2009-07-28",2170.02,2170.02,2170.02,2170.02,100],["2009-07-29",2183.09,2183.09,2117.73,2117.73,6200],["2009-07-30",2104.66,2104.66,2052.37,2052.37,12600],["2009-07-31",2143.87,2143.87,2143.87,2143.87,100],["2009-08-03",2065.44,2078.51,2065.44,2078.51,2300],["2009-08-04",2091.58,2130.8,2052.37,2130.8,3200],["2009-08-05",2026.22,2026.22,2026.22,2026.22,100],["2009-08-06",2117.73,2143.87,2078.51,2091.58,3000],["2009-08-07",2039.29,2039.29,2026.22,2026.22,1300],["2009-08-10",2091.58,2156.94,2091.58,2156.94,2000],["2009-08-11",2091.58,2130.8,2091.58,2130.8,7400],["2009-08-12",2091.58,2170.02,2091.58,2117.73,10100],["2009-08-13",2143.87,2156.94,2130.8,2130.8,11800],["2009-08-14",2104.66,2130.8,2104.66,2130.8,1400],["2009-08-17",2117.73,2117.73,2117.73,2117.73,2000],["2009-08-18",2143.87,2143.87,2130.8,2130.8,3000],["2009-08-19",2156.94,2209.23,2156.94,2209.23,5300],["2009-08-20",2156.94,2170.02,2156.94,2170.02,2800],["2009-08-21",2183.09,2222.31,2183.09,2222.31,12000],["2009-08-24",2222.31,2222.31,2196.16,2196.16,7400],["2009-08-25",2222.31,2222.31,2196.16,2196.16,8900],["2009-08-26",2235.38,2287.67,2235.38,2261.52,11300],["2009-08-27",2274.6,2418.39,2274.6,2418.39,7700],["2009-08-28",2222.31,2444.54,2222.31,2444.54,12800],["2009-08-31",2509.9,2549.12,2509.9,2549.12,17800],["2009-09-01",2705.99,2705.99,2366.1,2536.04,5400],["2009-09-03",2418.39,2470.68,2418.39,2431.46,7900],["2009-09-04",2483.75,2483.75,2392.25,2431.46,10600],["2009-09-07",2353.03,2418.39,2353.03,2418.39,18200],["2009-09-08",2444.54,2562.19,2444.54,2562.19,30600],["2009-09-09",2692.91,2692.91,2536.04,2692.91,44400],["2009-09-10",2784.42,2810.56,2444.54,2810.56,38900],["2009-09-11",2784.42,2928.22,2784.42,2915.14,31700],["2009-09-14",2993.58,3032.79,2967.43,3019.72,24600],["2009-09-15",3111.23,3111.23,2875.93,2941.29,45600],["2009-09-16",3006.65,3006.65,2954.36,2980.51,11900],["2009-09-17",2875.93,2941.29,2875.93,2875.93,10700],["2009-09-18",2889.0,3085.08,2875.93,3085.08,65600],["2009-09-21",3163.52,3163.52,3163.52,3163.52,5700],["2009-09-22",3372.68,3372.68,3372.68,3372.68,25100],["2009-09-23",3607.98,3607.98,3607.98,3607.98,56900],["2009-09-24",3856.36,3856.36,3843.28,3856.36,100200],["2009-09-25",4117.8,4117.8,4026.3,4117.8,61200],["2009-09-28",4366.18,4366.18,4366.18,4366.18,21300],["2009-09-29",4666.84,4666.84,4666.84,4666.84,20800],["2009-09-30",4980.58,4980.58,4902.15,4980.58,95900],["2009-10-01",5320.46,5320.46,4640.7,4640.7,63100],["2009-10-02",4509.98,4509.98,4509.98,4509.98,36400],["2009-10-05",4261.6,4313.89,4196.24,4196.24,67100],["2009-10-06",3934.79,4496.9,3934.79,4496.9,40200],["2009-10-07",4692.99,4692.99,4692.99,4692.99,11000],["2009-10-08",5019.8,5019.8,4719.13,5019.8,102500],["2009-10-09",5098.23,5333.54,5098.23,5333.54,76300],["2009-10-12",5686.49,5686.49,5686.49,5686.49,14100],["2009-10-13",6078.66,6078.66,5359.68,5751.85,50800],["2009-10-14",5738.78,5882.58,5477.33,5830.29,76700],["2009-10-15",6170.17,6170.17,5947.94,6013.3,99300],["2009-10-16",6078.66,6353.18,5621.13,5882.58,68000],["2009-10-19",5751.85,5817.21,5372.75,5490.4,33100],["2009-10-20",5751.85,5751.85,5490.4,5673.42,56500],["2009-10-21",5751.85,5764.92,5621.13,5738.78,98900],["2009-10-22",5751.85,5751.85,5555.77,5621.13,35900],["2009-10-23",5738.78,5738.78,5268.17,5268.17,19600],["2009-10-26",5098.23,5098.23,5045.94,5045.94,26100],["2009-10-27",4706.06,4706.06,4706.06,4706.06,11700],["2009-10-28",4379.25,4836.78,4379.25,4653.77,51700],["2009-10-29",4706.06,4706.06,4326.96,4326.96,37100],["2009-10-30",4379.25,4575.34,4379.25,4575.34,29500],["2009-11-02",4183.17,4183.17,4170.09,4170.09,13100],["2009-11-03",3921.72,3987.08,3882.5,3882.5,20000],["2009-11-04",3686.41,3699.49,3647.2,3660.27,17100],["2009-11-05",3921.72,3921.72,3882.5,3921.72,13300],["2009-11-06",4196.24,4196.24,4052.44,4196.24,30800],["2009-11-09",3921.72,3934.79,3895.57,3895.57,7400],["2009-11-10",3856.36,4052.44,3790.99,3790.99,8900],["2009-11-11",3882.5,4104.73,3882.5,4104.73,17600],["2009-11-12",4274.67,4274.67,4261.6,4274.67,28800],["2009-11-13",4562.26,4562.26,4379.25,4562.26,49600],["2009-11-16",4836.78,4862.93,4575.34,4575.34,19100],["2009-11-17",5032.87,5032.87,4470.76,4470.76,34900],["2009-11-18",4183.17,4444.61,4183.17,4444.61,9200],["2009-11-19",4405.4,4614.55,4405.4,4614.55,17000],["2009-11-20",4509.98,4640.7,4261.6,4575.34,19100],["2009-11-23",4235.45,4313.89,4222.38,4235.45,9100],["2009-11-24",4235.45,4235.45,3947.86,3987.08,12400],["2009-11-25",3921.72,3921.72,3712.56,3712.56,18900],["2009-11-26",3477.26,3477.26,3464.18,3464.18,3400],["2009-11-27",3228.88,3686.41,3228.88,3464.18,30700],["2009-11-30",3398.82,3555.69,3398.82,3555.69,16500],["2009-12-01",3725.63,3725.63,3634.12,3725.63,32900],["2009-12-02",3725.63,3921.72,3647.2,3660.27,31200],["2009-12-03",3477.26,3686.41,3477.26,3529.55,8900],["2009-12-04",3503.4,3503.4,3438.04,3464.18,5500],["2009-12-07",3581.84,3699.49,3581.84,3699.49,14300],["2009-12-08",3686.41,3921.72,3660.27,3725.63,34400],["2009-12-09",3843.28,3843.28,3529.55,3529.55,3800],["2009-12-10",3307.32,3529.55,3307.32,3359.6,11700],["2009-12-11",3477.26,3477.26,3255.03,3268.1,22400],["2009-12-14",3268.1,3346.53,3268.1,3346.53,9700],["2009-12-15",3359.6,3359.6,3163.52,3163.52,1600],["2009-12-16",3019.72,3137.37,3019.72,3137.37,1300],["2009-12-17",2823.64,3006.65,2823.64,3006.65,11400],["2009-12-18",3006.65,3032.79,3006.65,3032.79,5300],["2009-12-21",3137.37,3241.95,3137.37,3241.95,3300],["2009-12-22",3398.82,3424.97,3137.37,3137.37,8600],["2009-12-23",3137.37,3333.46,3137.37,3333.46,5600],["2009-12-24",3424.97,3490.33,3424.97,3490.33,7900],["2009-12-25",3477.26,3712.56,3477.26,3712.56,12700],["2009-12-28",3725.63,3790.99,3660.27,3725.63,10100],["2009-12-29",3594.91,3751.78,3594.91,3712.56,21800],["2009-12-30",3947.86,3947.86,3947.86,3947.86,28100],["2009-12-31",4183.17,4222.38,3947.86,3987.08,15700],["2010-01-04",4340.03,4379.25,4340.03,4379.25,11800],["2010-01-05",4666.84,4666.84,4444.61,4444.61,24400],["2010-01-06",4379.25,4444.61,4340.03,4353.11,20400],["2010-01-07",4313.89,4313.89,4078.59,4091.66,61200],["2010-01-08",4104.73,4248.53,3830.21,3921.72,49800],["2010-01-11",4235.45,4248.53,3856.36,4235.45,61300],["2010-01-12",4379.25,4405.4,3882.5,3882.5,26900],["2010-01-13",4183.17,4235.45,3921.72,4235.45,14000],["2010-01-14",4313.89,4313.89,4183.17,4196.24,25800],["2010-01-15",4353.11,4353.11,4052.44,4052.44,19700],["2010-01-18",4183.17,4183.17,3856.36,3921.72,22700],["2010-01-19",3869.43,4130.88,3869.43,4130.88,46400],["2010-01-20",4202.67,4202.67,4123.38,4123.38,9900],["2010-01-21",4123.38,4139.24,3964.79,3964.79,22600],["2010-01-22",4059.94,4297.83,3964.79,4297.83,16500],["2010-01-25",4281.97,4281.97,4281.97,4281.97,500],["2010-01-26",3996.5,4567.43,3996.5,4551.57,23900],["2010-01-27",4281.97,4281.97,4202.67,4202.67,3700],["2010-01-28",3996.5,3996.5,3933.07,3933.07,8600],["2010-01-29",4044.08,4123.38,3996.5,4123.38,2900],["2010-02-01",3837.91,4123.38,3837.91,4107.52,1300],["2010-02-02",4123.38,4202.67,3901.35,3901.35,3400],["2010-02-03",3885.49,4107.52,3837.91,4107.52,5900],["2010-02-04",4059.94,4059.94,3964.79,4028.22,3200],["2010-02-05",3790.33,3964.79,3774.48,3774.48,15600],["2010-02-08",3806.19,3806.19,3774.48,3774.48,11800],["2010-02-09",3806.19,3806.19,3726.9,3726.9,2000],["2010-02-10",4028.22,4044.08,3964.79,3964.79,8300],["2010-02-11",3885.49,4012.36,3885.49,4012.36,3500],["2010-02-12",4091.66,4091.66,3964.79,3964.79,4800],["2010-02-22",4107.52,4123.38,4107.52,4123.38,1500],["2010-02-23",3822.05,3822.05,3822.05,3822.05,2500],["2010-02-24",3679.32,3806.19,3679.32,3679.32,5500],["2010-02-25",3806.19,3806.19,3774.48,3774.48,800],["2010-02-26",3790.33,3964.79,3726.9,3964.79,3800],["2010-03-01",3647.6,3647.6,3647.6,3647.6,500],["2010-03-02",3806.19,3885.49,3774.48,3774.48,2900],["2010-03-03",3853.77,4059.94,3806.19,4059.94,29200],["2010-03-04",4186.81,4186.81,3933.07,4186.81,31800],["2010-03-05",4408.84,4440.56,4281.97,4440.56,37700],["2010-03-08",4599.15,4726.02,4599.15,4599.15,35500],["2010-03-09",4361.26,4535.71,4361.26,4519.86,6900],["2010-03-10",4313.69,4313.69,4218.53,4281.97,19900],["2010-03-11",4281.97,4424.7,4234.39,4266.11,10900],["2010-03-12",4392.98,4408.84,4281.97,4313.69,16700],["2010-03-15",4392.98,4392.98,4059.94,4202.67,14600],["2010-03-16",4202.67,4202.67,4044.08,4044.08,9600],["2010-03-17",4123.38,4123.38,3901.35,4044.08,7500],["2010-03-18",4044.08,4170.95,3996.5,4123.38,5200],["2010-03-19",4123.38,4186.81,4091.66,4123.38,11000],["2010-03-22",4123.38,4123.38,4123.38,4123.38,0],["2010-03-23",4123.38,4202.67,4091.66,4123.38,12400],["2010-03-24",4281.97,4313.69,4139.24,4313.69,21500],["2010-03-25",3996.5,4059.94,3964.79,4028.22,8000],["2010-03-26",4028.22,4044.08,4012.36,4012.36,6400],["2010-03-29",4186.81,4186.81,3964.79,3964.79,4800],["2010-03-30",3917.21,3996.5,3885.49,3885.49,7700],["2010-03-31",3806.19,3964.79,3726.9,3726.9,4200],["2010-04-01",3647.6,3806.19,3647.6,3806.19,1500],["2010-04-02",3933.07,3933.07,3933.07,3933.07,6700],["2010-04-05",4091.66,4155.1,3964.79,3964.79,9800],["2010-04-06",4202.67,4281.97,4044.08,4044.08,17600],["2010-04-07",4123.38,4123.38,3980.64,4012.36,1300],["2010-04-08",4123.38,4266.11,4044.08,4155.1,29100],["2010-04-09",4155.1,4218.53,4044.08,4123.38,9100],["2010-04-12",4155.1,4155.1,3933.07,4044.08,20300],["2010-04-13",4028.22,4028.22,3964.79,3964.79,4900],["2010-04-14",3964.79,4123.38,3964.79,4123.38,16700],["2010-04-15",4202.67,4297.83,4044.08,4297.83,37600],["2010-04-16",4472.28,4535.71,4472.28,4535.71,82800],["2010-04-19",4599.15,4757.74,4440.56,4519.86,32800],["2010-04-20",4599.15,4646.73,4551.57,4646.73,48700],["2010-04-21",4615.01,4916.33,4615.01,4916.33,75900],["2010-04-22",5233.52,5233.52,5074.93,5233.52,108000],["2010-04-26",5550.7,5550.7,5550.7,5550.7,74400],["2010-04-27",5931.32,5931.32,5867.88,5931.32,160000],["2010-04-28",5931.32,6343.66,5709.29,6343.66,85600],["2010-04-29",6502.25,6644.98,6502.25,6644.98,97200],["2010-05-04",7089.04,7089.04,7089.04,7089.04,32900],["2010-05-05",7580.67,7580.67,7469.66,7580.67,219500],["2010-05-06",7929.57,7929.57,7295.21,7548.95,82200],["2010-05-07",7770.98,7770.98,7089.04,7089.04,20600],["2010-05-10",6692.56,6898.73,6629.12,6692.56,137300],["2010-05-11",6660.84,6676.7,6185.07,6185.07,80700],["2010-05-12",5963.04,5963.04,5899.6,5899.6,142900],["2010-05-13",5503.12,5947.18,5503.12,5947.18,79400],["2010-05-14",5772.73,6169.21,5772.73,6169.21,75900],["2010-05-17",6502.25,6518.11,6185.07,6486.39,29900],["2010-05-18",6121.63,6375.37,6121.63,6375.37,39800],["2010-05-19",5883.74,5883.74,5820.3,5820.3,90800],["2010-05-20",5518.98,6200.92,5439.69,6026.47,74900],["2010-05-21",5677.57,5677.57,5281.09,5281.09,36500],["2010-05-24",4916.33,5281.09,4916.33,5074.93,43300],["2010-05-25",5312.81,5312.81,5074.93,5154.22,25700],["2010-05-26",5201.8,5534.84,5154.22,5534.84,48900],["2010-05-27",5217.66,5550.7,5217.66,5534.84,6300],["2010-05-28",5915.46,5915.46,5867.88,5915.46,42500],["2010-05-31",5550.7,5867.88,5550.7,5867.88,59200],["2010-06-01",5550.7,5709.29,5534.84,5709.29,17000],["2010-06-02",5550.7,5852.02,5217.66,5471.4,55700],["2010-06-03",5931.32,5947.18,5931.32,5947.18,91400],["2010-06-04",6359.52,6359.52,6343.66,6359.52,187400],["2010-06-07",5915.46,5963.04,5915.46,5915.46,44100],["2010-06-08",5550.7,6343.66,5550.7,6311.94,46200],["2010-06-09",5947.18,5947.18,5709.29,5709.29,12200],["2010-06-10",5772.73,5867.88,5772.73,5788.59,29300],["2010-06-11",5947.18,5947.18,5836.16,5836.16,18400],["2010-06-14",6026.47,6264.36,6026.47,6264.36,63900],["2010-06-15",6185.07,6502.25,6185.07,6502.25,173300],["2010-06-16",6359.52,6660.84,6185.07,6629.12,143900],["2010-06-17",6851.15,6882.87,6533.97,6882.87,196200],["2010-06-18",7136.61,7247.63,6978.02,7247.63,156700],["2010-06-21",7691.68,7691.68,6867.01,7247.63,113300],["2010-06-22",6819.43,7057.32,6565.68,6660.84,79700],["2010-06-23",6898.73,6978.02,6280.22,6819.43,68200],["2010-06-24",7120.75,7120.75,6787.71,6787.71,96000],["2010-06-25",6676.7,6676.7,6422.95,6470.53,63700],["2010-06-28",6502.25,6502.25,6200.92,6343.66,65900],["2010-06-29",6486.39,6502.25,6343.66,6422.95,38300],["2010-06-30",6343.66,6343.66,6042.33,6042.33,18400],["2010-07-01",6502.25,6565.68,6343.66,6565.68,88400],["2010-07-02",6740.14,6914.59,6502.25,6914.59,197100],["2010-07-05",7136.61,7358.64,7136.61,7358.64,201600],["2010-07-06",7612.39,7612.39,6835.29,7057.32,125000],["2010-07-07",7136.61,7136.61,6660.84,6660.84,49100],["2010-07-08",6740.14,7009.74,6740.14,6740.14,84600],["2010-07-09",6343.66,6644.98,6343.66,6644.98,19500],["2010-07-12",6454.67,6740.14,6454.67,6692.56,48200],["2010-07-13",6819.43,6819.43,6740.14,6819.43,74000],["2010-07-14",6835.29,7041.46,6660.84,6660.84,40100],["2010-07-15",6581.54,6660.84,6486.39,6533.97,30800],["2010-07-16",6185.07,6740.14,6185.07,6708.42,26500],["2010-07-19",6660.84,6819.43,6502.25,6502.25,27800],["2010-07-20",6803.57,6803.57,6597.4,6597.4,28800],["2010-07-21",6708.42,6708.42,6502.25,6629.12,43800],["2010-07-22",6724.28,6724.28,6359.52,6359.52,39000],["2010-07-23",6438.81,6613.26,6343.66,6422.95,6500],["2010-07-26",6660.84,6660.84,6153.35,6153.35,27000],["2010-07-27",6470.53,6470.53,5963.04,6026.47,26300],["2010-07-28",6375.37,6375.37,5661.71,5772.73,84800],["2010-07-29",5867.88,6137.49,5582.42,6026.47,53500],["2010-07-30",6169.21,6169.21,5931.32,5947.18,26200],["2010-08-02",6327.8,6327.8,5867.88,5867.88,2200],["2010-08-03",6026.47,6026.47,5582.42,5709.29,51000],["2010-08-04",5550.7,5550.7,5281.09,5455.54,51200],["2010-08-05",5550.7,5582.42,5423.83,5423.83,23200],["2010-08-06",5392.11,5471.4,5154.22,5392.11,137000],["2010-08-09",5154.22,5154.22,4995.63,5074.93,28600],["2010-08-10",4995.63,4995.63,4710.17,4837.04,84200],["2010-08-11",4995.63,4995.63,4741.88,4916.33,28600],["2010-08-12",4837.04,4837.04,4488.14,4488.14,53400],["2010-08-13",4519.86,4821.18,4488.14,4821.18,43100],["2010-08-16",4837.04,5043.21,4837.04,5043.21,54700],["2010-08-17",4995.63,4995.63,4805.32,4900.47,10200],["2010-08-18",4789.46,4789.46,4583.29,4599.15,52500],["2010-08-19",4599.15,4599.15,4440.56,4440.56,24100],["2010-08-20",4313.69,4440.56,4170.95,4329.55,63100],["2010-08-23",4281.97,4281.97,4091.66,4091.66,18300],["2010-08-24",3933.07,3933.07,3917.21,3917.21,54100],["2010-08-25",3679.32,3679.32,3647.6,3647.6,56100],["2010-08-26",3489.01,3726.9,3489.01,3647.6,32200],["2010-08-27",3409.72,3568.31,3393.86,3489.01,27900],["2010-08-30",3695.18,3695.18,3695.18,3695.18,18800],["2010-08-31",3790.33,3948.93,3711.04,3948.93,98400],["2010-09-01",4075.8,4139.24,4044.08,4139.24,67100],["2010-09-06",4408.84,4408.84,4408.84,4408.84,9100],["2010-09-07",4678.45,4710.17,4472.28,4599.15,78100],["2010-09-08",4567.43,4599.15,4313.69,4345.4,70600],["2010-09-09",4583.29,4646.73,4519.86,4646.73,84200],["2010-09-10",4932.19,4932.19,4440.56,4567.43,106700],["2010-09-13",4440.56,4472.28,4424.7,4424.7,45500],["2010-09-14",4281.97,4440.56,4281.97,4440.56,5500],["2010-09-15",4440.56,4440.56,4345.4,4345.4,3600],["2010-09-16",4345.4,4424.7,4281.97,4424.7,9200],["2010-09-17",4519.86,4662.59,4123.38,4662.59,106500],["2010-09-20",4916.33,4916.33,4615.01,4615.01,27600],["2010-09-21",4599.15,4599.15,4361.26,4361.26,5000],["2010-09-22",4599.15,4599.15,4392.98,4440.56,17400],["2010-09-23",4567.43,4567.43,4202.67,4297.83,39000],["2010-09-24",4551.57,4551.57,4297.83,4297.83,4400],["2010-09-27",4202.67,4281.97,4202.67,4281.97,60500],["2010-09-28",4297.83,4329.55,4250.25,4281.97,32700],["2010-09-29",4250.25,4250.25,4044.08,4044.08,35700],["2010-09-30",4281.97,4281.97,4123.38,4218.53,3800],["2010-10-01",4202.67,4202.67,4091.66,4091.66,9800],["2010-10-04",3917.21,3917.21,3837.91,3837.91,26100],["2010-10-05",3600.03,3806.19,3600.03,3806.19,18300],["2010-10-06",3774.48,3980.64,3742.76,3980.64,12300],["2010-10-07",3901.35,4123.38,3806.19,3822.05,9400],["2010-10-08",3822.05,3822.05,3726.9,3726.9,15700],["2010-10-11",3726.9,3758.62,3726.9,3758.62,3600],["2010-10-12",3647.6,3647.6,3615.88,3615.88,5000],["2010-10-13",3806.19,3806.19,3806.19,3806.19,100],["2010-10-14",3806.19,3806.19,3790.33,3790.33,2400],["2010-10-15",3726.9,3742.76,3726.9,3742.76,2200],["2010-10-18",3742.76,3742.76,3584.17,3584.17,8900],["2010-10-19",3457.29,3489.01,3441.43,3473.15,12600],["2010-10-20",3362.14,3362.14,3235.26,3266.98,31800],["2010-10-21",3171.83,3330.42,3171.83,3171.83,8900],["2010-10-22",3187.69,3219.41,3092.53,3203.55,9900],["2010-10-25",3140.11,3235.26,3013.24,3235.26,23500],["2010-10-26",3425.57,3425.57,3425.57,3425.57,7800],["2010-10-27",3647.6,3647.6,3330.42,3330.42,8500],["2010-10-28",3362.14,3362.14,3266.98,3266.98,4900],["2010-10-29",3330.42,3378.0,3171.83,3171.83,7600],["2010-11-01",3108.39,3108.39,3092.53,3092.53,13000],["2010-11-02",3092.53,3092.53,3013.24,3092.53,3400],["2010-11-03",3013.24,3013.24,2949.8,2949.8,400],["2010-11-04",3092.53,3092.53,2965.66,3092.53,2900],["2010-11-05",3219.41,3219.41,3140.11,3171.83,12100],["2010-11-08",3092.53,3092.53,3060.81,3076.67,5300],["2010-11-09",2918.08,2918.08,2870.5,2886.36,15900],["2010-11-10",2902.22,2902.22,2902.22,2902.22,1000],["2010-11-11",2854.65,2854.65,2711.91,2711.91,5400],["2010-11-12",2616.76,2616.76,2569.18,2600.9,41100],["2010-11-15",2616.76,2616.76,2442.31,2442.31,18200],["2010-11-16",2442.31,2521.6,2426.45,2458.17,21800],["2010-11-17",2537.46,2569.18,2537.46,2569.18,24200],["2010-11-18",2696.05,2727.77,2616.76,2696.05,15600],["2010-11-19",2616.76,2696.05,2585.04,2585.04,12000],["2010-11-22",2521.6,2537.46,2505.74,2521.6,10300],["2010-11-23",2680.19,2680.19,2664.34,2664.34,300],["2010-11-24",2569.18,2696.05,2553.32,2664.34,19600],["2010-11-25",2664.34,2807.07,2664.34,2791.21,10400],["2010-11-26",2791.21,2902.22,2791.21,2902.22,15400],["2010-11-29",2886.36,3044.96,2822.93,3044.96,30700],["2010-11-30",3124.25,3124.25,2981.52,3044.96,29400],["2010-12-01",3060.81,3108.39,2981.52,2981.52,19500],["2010-12-02",2854.65,3171.83,2854.65,3140.11,28100],["2010-12-03",3235.26,3266.98,3187.69,3266.98,76200],["2010-12-06",3378.0,3489.01,3378.0,3425.57,23300],["2010-12-07",3441.43,3441.43,3203.55,3203.55,20300],["2010-12-08",3298.7,3298.7,3076.67,3076.67,23900],["2010-12-09",2949.8,3124.25,2933.94,2949.8,27900],["2010-12-10",3092.53,3155.97,3092.53,3155.97,16600],["2010-12-13",3346.28,3346.28,3330.42,3346.28,77500],["2010-12-14",3330.42,3330.42,3124.25,3124.25,22600],["2010-12-15",3282.84,3282.84,3044.96,3044.96,12100],["2010-12-16",2902.22,3171.83,2902.22,2981.52,6400],["2010-12-17",3013.24,3108.39,3013.24,3092.53,10400],["2010-12-20",3171.83,3203.55,3060.81,3060.81,11700],["2010-12-21",3013.24,3060.81,2981.52,3060.81,7700],["2010-12-22",3187.69,3187.69,2949.8,2965.66,15700],["2010-12-23",2965.66,2965.66,2902.22,2965.66,10000],["2010-12-24",3060.81,3060.81,2949.8,2949.8,7300],["2010-12-27",3013.24,3013.24,2870.5,3013.24,400],["2010-12-28",3029.1,3029.1,2902.22,2981.52,5300],["2010-12-29",3013.24,3013.24,2918.08,2918.08,3600],["2010-12-30",2981.52,2981.52,2902.22,2902.22,13600],["2010-12-31",2918.08,2918.08,2918.08,2918.08,200],["2011-01-04",2933.94,2933.94,2886.36,2886.36,2700],["2011-01-05",2933.94,2933.94,2902.22,2902.22,4700],["2011-01-06",2902.22,2902.22,2902.22,2902.22,0],["2011-01-07",2918.08,2918.08,2902.22,2902.22,1700],["2011-01-10",2775.35,2775.35,2775.35,2775.35,2300],["2011-01-11",2632.62,2902.22,2600.9,2902.22,8000],["2011-01-12",2775.35,2775.35,2775.35,2775.35,1600],["2011-01-13",2854.65,2918.08,2854.65,2854.65,6100],["2011-01-14",2854.65,2933.94,2854.65,2933.94,2400],["2011-01-17",3013.24,3044.96,2997.38,3013.24,12600],["2011-01-18",3013.24,3013.24,2902.22,2902.22,4100],["2011-01-19",2775.35,2775.35,2775.35,2775.35,500],["2011-01-20",2933.94,2933.94,2822.93,2822.93,7800],["2011-01-21",2822.93,2918.08,2791.21,2918.08,4000],["2011-01-24",2807.07,2807.07,2775.35,2775.35,8100],["2011-01-25",2759.49,2759.49,2759.49,2759.49,2500],["2011-01-26",2918.08,2918.08,2727.77,2759.49,1600],["2011-01-27",2759.49,2838.79,2759.49,2775.35,2900],["2011-01-28",2791.21,2791.21,2759.49,2759.49,8000],["2011-02-08",2854.65,2854.65,2854.65,2854.65,4000],["2011-02-09",2854.65,2933.94,2854.65,2933.94,4700],["2011-02-10",2854.65,2854.65,2854.65,2854.65,1200],["2011-02-11",2854.65,2933.94,2775.35,2933.94,1500],["2011-02-14",3060.81,3060.81,3013.24,3060.81,77700],["2011-02-15",3092.53,3092.53,3029.1,3060.81,13300],["2011-02-16",2981.52,3076.67,2981.52,3044.96,3800],["2011-02-17",3044.96,3044.96,2838.79,2886.36,9200],["2011-02-18",2807.07,2886.36,2727.77,2807.07,16000],["2011-02-21",2743.63,2743.63,2569.18,2585.04,18500],["2011-02-22",2600.9,2743.63,2600.9,2743.63,29100],["2011-02-23",2696.05,2775.35,2696.05,2743.63,30700],["2011-02-24",2862.92,2862.92,2743.63,2743.63,10600],["2011-02-25",2823.16,2823.16,2823.16,2823.16,100],["2011-02-28",2823.16,2823.16,2703.87,2703.87,2100],["2011-03-01",2624.34,2683.99,2604.46,2683.99,3500],["2011-03-02",2485.17,2485.17,2445.41,2445.41,11300],["2011-03-03",2326.12,2385.77,2326.12,2385.77,6400],["2011-03-04",2346.0,2346.0,2246.6,2266.48,5600],["2011-03-07",2266.48,2266.48,2266.48,2266.48,600],["2011-03-08",2286.36,2286.36,2266.48,2266.48,2500],["2011-03-09",2385.77,2385.77,2266.48,2306.24,3400],["2011-03-10",2346.0,2485.17,2346.0,2485.17,9100],["2011-03-11",2584.58,2584.58,2544.82,2584.58,8900],["2011-03-14",2385.77,2385.77,2385.77,2385.77,7900],["2011-03-15",2524.94,2524.94,2286.36,2286.36,4100],["2011-03-16",2485.17,2485.17,2405.65,2405.65,1000],["2011-03-17",2465.29,2465.29,2405.65,2405.65,3400],["2011-03-18",2584.58,2584.58,2485.17,2584.58,8800],["2011-03-21",2584.58,2683.99,2584.58,2664.11,10300],["2011-03-22",2703.87,2803.28,2544.82,2584.58,10800],["2011-03-23",2544.82,2544.82,2465.29,2544.82,9500],["2011-03-24",2624.34,2624.34,2624.34,2624.34,100],["2011-03-25",2524.94,2604.46,2524.94,2524.94,5300],["2011-03-28",2743.63,2743.63,2564.7,2564.7,2200],["2011-03-29",2485.17,2485.17,2405.65,2405.65,1000],["2011-03-30",2405.65,2425.53,2405.65,2425.53,4400],["2011-03-31",2524.94,2564.7,2405.65,2405.65,2000],["2011-04-01",2564.7,2564.7,2564.7,2564.7,2100],["2011-04-04",2743.63,2743.63,2465.29,2465.29,4300],["2011-04-05",2743.63,2763.51,2505.05,2505.05,5400],["2011-04-06",2584.58,2584.58,2584.58,2584.58,600],["2011-04-07",2584.58,2584.58,2584.58,2584.58,1000],["2011-04-08",2405.65,2405.65,2405.65,2405.65,4200],["2011-04-13",2246.6,2346.0,2246.6,2346.0,2200],["2011-04-14",2286.36,2286.36,2127.31,2286.36,6400],["2011-04-15",2266.48,2326.12,2087.55,2087.55,26800],["2011-04-18",2186.95,2186.95,2107.43,2107.43,14500],["2011-04-19",2047.78,2087.55,2047.78,2087.55,7800],["2011-04-20",2186.95,2186.95,2107.43,2127.31,4600],["2011-04-21",2107.43,2127.31,2107.43,2127.31,1700],["2011-04-22",2206.83,2206.83,1988.14,2127.31,6200],["2011-04-25",2186.95,2186.95,2087.55,2186.95,4700],["2011-04-26",2266.48,2266.48,2087.55,2087.55,1100],["2011-04-27",2107.43,2186.95,2107.43,2186.95,5200],["2011-04-28",2127.31,2127.31,2107.43,2127.31,4200],["2011-04-29",2008.02,2186.95,2008.02,2147.19,11900],["2011-05-04",2107.43,2107.43,2107.43,2107.43,5000],["2011-05-05",2107.43,2186.95,2087.55,2087.55,8100],["2011-05-06",2087.55,2107.43,2087.55,2107.43,9500],["2011-05-09",2087.55,2087.55,2047.78,2047.78,9100],["2011-05-10",2067.66,2067.66,2067.66,2067.66,800],["2011-05-11",2008.02,2027.9,2008.02,2008.02,22000],["2011-05-12",2008.02,2008.02,2008.02,2008.02,0],["2011-05-13",2008.02,2027.9,2008.02,2008.02,9400],["2011-05-16",2107.43,2107.43,1988.14,1988.14,1100],["2011-05-17",1988.14,1988.14,1988.14,1988.14,2300],["2011-05-18",1988.14,2008.02,1988.14,1988.14,2400],["2011-05-19",1888.73,1888.73,1888.73,1888.73,3600],["2011-05-20",1829.09,1848.97,1809.21,1848.97,11100],["2011-05-23",1729.68,1729.68,1709.8,1709.8,2100],["2011-05-24",1590.51,1590.51,1590.51,1590.51,16700],["2011-05-25",1590.51,1590.51,1491.1,1491.1,14500],["2011-05-26",1411.58,1590.51,1411.58,1530.87,12200],["2011-05-27",1570.63,1570.63,1570.63,1570.63,22500],["2011-05-30",1510.99,1510.99,1510.99,1510.99,1200],["2011-05-31",1411.58,1590.51,1411.58,1590.51,2700],["2011-06-01",1530.87,1530.87,1530.87,1530.87,2800],["2011-06-02",1590.51,1630.27,1590.51,1630.27,14100],["2011-06-03",1729.68,1729.68,1530.87,1630.27,22100],["2011-06-06",1670.04,1729.68,1630.27,1650.16,6000],["2011-06-07",1749.56,1749.56,1689.92,1749.56,8400],["2011-06-08",1829.09,1829.09,1650.16,1729.68,1600],["2011-06-09",1789.32,1829.09,1749.56,1789.32,11400],["2011-06-10",1908.61,1908.61,1908.61,1908.61,14900],["2011-06-13",2008.02,2027.9,1988.14,2027.9,6900],["2011-06-14",2167.07,2167.07,1988.14,2067.66,9600],["2011-06-15",2107.43,2107.43,1928.49,1928.49,8500],["2011-06-16",1928.49,1988.14,1928.49,1988.14,12900],["2011-06-17",1908.61,1988.14,1908.61,1948.38,8700],["2011-06-20",1988.14,1988.14,1829.09,1829.09,8400],["2011-06-21",1848.97,1948.38,1848.97,1888.73,2900],["2011-06-22",1988.14,1988.14,1988.14,1988.14,2500],["2011-06-23",2087.55,2087.55,2087.55,2087.55,1000],["2011-06-24",2127.31,2206.83,2107.43,2147.19,1500],["2011-06-27",2286.36,2286.36,2067.66,2067.66,10600],["2011-06-28",2286.36,2286.36,2027.9,2027.9,2200],["2011-06-29",2246.6,2246.6,2008.02,2008.02,5400],["2011-06-30",2087.55,2087.55,1888.73,1888.73,200],["2011-07-01",1988.14,1988.14,1908.61,1908.61,800],["2011-07-04",1829.09,2047.78,1829.09,2047.78,1100],["2011-07-05",2087.55,2087.55,1988.14,1988.14,1500],["2011-07-06",1988.14,1988.14,1948.38,1948.38,1400],["2011-07-07",1968.26,1968.26,1968.26,1968.26,0],["2011-07-08",1888.73,1888.73,1888.73,1888.73,1500],["2011-07-11",1809.21,1888.73,1809.21,1888.73,7200],["2011-07-12",1968.26,1968.26,1789.32,1928.49,1500],["2011-07-13",1888.73,1888.73,1888.73,1888.73,500],["2011-07-14",1888.73,1888.73,1888.73,1888.73,1000],["2011-07-15",1888.73,1888.73,1888.73,1888.73,0],["2011-07-18",1948.38,1948.38,1948.38,1948.38,100],["2011-07-19",1948.38,1948.38,1948.38,1948.38,0],["2011-07-20",1829.09,1848.97,1829.09,1848.97,400],["2011-07-21",1829.09,1829.09,1829.09,1829.09,0],["2011-07-22",1829.09,1829.09,1829.09,1829.09,0],["2011-07-25",1829.09,1829.09,1829.09,1829.09,0],["2011-07-26",1729.68,1789.32,1729.68,1789.32,600],["2011-07-27",1789.32,1789.32,1789.32,1789.32,0],["2011-07-28",1769.44,1769.44,1769.44,1769.44,100],["2011-07-29",1769.44,1769.44,1769.44,1769.44,200],["2011-08-01",1789.32,1789.32,1789.32,1789.32,300],["2011-08-02",1789.32,1789.32,1789.32,1789.32,0],["2011-08-03",1670.04,1670.04,1670.04,1670.04,1800],["2011-08-04",1769.44,1769.44,1769.44,1769.44,100],["2011-08-05",1769.44,1769.44,1769.44,1769.44,100],["2011-08-08",1650.16,1650.16,1650.16,1650.16,1500],["2011-08-09",1550.75,1550.75,1550.75,1550.75,600],["2011-08-10",1590.51,1590.51,1471.22,1491.1,600],["2011-08-11",1451.34,1491.1,1451.34,1491.1,700],["2011-08-12",1491.1,1590.51,1491.1,1590.51,3500],["2011-08-15",1510.99,1590.51,1510.99,1590.51,200],["2011-08-16",1610.39,1650.16,1610.39,1650.16,2600],["2011-08-17",1630.27,1729.68,1630.27,1729.68,1100],["2011-08-18",1769.44,1769.44,1670.04,1689.92,4400],["2011-08-19",1769.44,1769.44,1689.92,1749.56,900],["2011-08-22",1848.97,1848.97,1848.97,1848.97,2700],["2011-08-23",1848.97,1888.73,1789.32,1789.32,6800],["2011-08-24",1848.97,1848.97,1848.97,1848.97,200],["2011-08-25",1749.56,1968.26,1749.56,1848.97,3800],["2011-08-26",1968.26,1968.26,1968.26,1968.26,100],["2011-08-29",2067.66,2067.66,2047.78,2047.78,3100],["2011-08-30",2167.07,2167.07,1988.14,1988.14,1700],["2011-08-31",1948.38,1948.38,1948.38,1948.38,7800],["2011-09-01",2027.9,2027.9,2027.9,2027.9,100],["2011-09-05",1888.73,1908.61,1888.73,1908.61,2000],["2011-09-06",1829.09,1829.09,1809.21,1809.21,300],["2011-09-07",1789.32,1829.09,1789.32,1829.09,7200],["2011-09-08",1829.09,1908.61,1829.09,1829.09,11400],["2011-09-09",1868.85,1868.85,1769.44,1769.44,2000],["2011-09-12",1888.73,1928.49,1888.73,1928.49,5100],["2011-09-13",2027.9,2047.78,1988.14,1988.14,17900],["2011-09-14",2167.07,2167.07,1928.49,1988.14,3900],["2011-09-15",2147.19,2147.19,1888.73,1908.61,9800],["2011-09-16",2047.78,2047.78,1848.97,1848.97,7000],["2011-09-19",1868.85,1908.61,1749.56,1908.61,4200],["2011-09-20",1848.97,1848.97,1848.97,1848.97,1000],["2011-09-21",1749.56,1789.32,1749.56,1789.32,1100],["2011-09-22",1689.92,1908.61,1689.92,1908.61,6000],["2011-09-23",1769.44,1769.44,1769.44,1769.44,100],["2011-09-26",1689.92,1689.92,1650.16,1689.92,2800],["2011-09-27",1709.8,1709.8,1689.92,1689.92,2300],["2011-09-28",1829.09,1829.09,1709.8,1709.8,1700],["2011-09-29",1908.61,1908.61,1670.04,1670.04,1300],["2011-09-30",1670.04,1749.56,1670.04,1749.56,1300],["2011-10-03",1769.44,1769.44,1610.39,1610.39,400],["2011-10-04",1689.92,1769.44,1650.16,1650.16,2700],["2011-10-05",1650.16,1670.04,1570.63,1570.63,9100],["2011-10-06",1530.87,1590.51,1510.99,1590.51,73100],["2011-10-07",1471.22,1530.87,1471.22,1530.87,9300],["2011-10-10",1471.22,1491.1,1471.22,1491.1,2200],["2011-10-11",1570.63,1590.51,1570.63,1590.51,1300],["2011-10-12",1530.87,1570.63,1491.1,1491.1,11200],["2011-10-13",1510.99,1510.99,1491.1,1491.1,14200],["2011-10-14",1491.1,1510.99,1491.1,1510.99,1700],["2011-10-17",1491.1,1491.1,1491.1,1491.1,2400],["2011-10-18",1491.1,1530.87,1491.1,1491.1,1100],["2011-10-19",1491.1,1510.99,1471.22,1510.99,1700],["2011-10-20",1530.87,1530.87,1530.87,1530.87,100],["2011-10-21",1530.87,1530.87,1431.46,1491.1,1200],["2011-10-24",1530.87,1530.87,1530.87,1530.87,100],["2011-10-25",1451.34,1510.99,1451.34,1491.1,3300],["2011-10-26",1530.87,1550.75,1451.34,1510.99,1200],["2011-10-27",1510.99,1510.99,1510.99,1510.99,0],["2011-10-28",1471.22,1610.39,1471.22,1610.39,8300],["2011-10-31",1670.04,1670.04,1510.99,1610.39,6900],["2011-11-01",1451.34,1550.75,1451.34,1530.87,2500],["2011-11-02",1431.46,1431.46,1431.46,1431.46,2000],["2011-11-03",1431.46,1431.46,1431.46,1431.46,1300],["2011-11-04",1510.99,1530.87,1510.99,1530.87,3200],["2011-11-07",1530.87,1530.87,1530.87,1530.87,3100],["2011-11-08",1530.87,1530.87,1530.87,1530.87,1000],["2011-11-09",1590.51,1590.51,1590.51,1590.51,100],["2011-11-10",1610.39,1610.39,1510.99,1510.99,3800],["2011-11-11",1650.16,1650.16,1630.27,1630.27,2000],["2011-11-14",1610.39,1610.39,1590.51,1590.51,3000],["2011-11-15",1670.04,1670.04,1670.04,1670.04,1500],["2011-11-16",1670.04,1670.04,1670.04,1670.04,0],["2011-11-17",1729.68,1729.68,1729.68,1729.68,300],["2011-11-18",1729.68,1729.68,1729.68,1729.68,0],["2011-11-21",1729.68,1729.68,1729.68,1729.68,0],["2011-11-22",1610.39,1610.39,1610.39,1610.39,200],["2011-11-23",1610.39,1610.39,1610.39,1610.39,1000],["2011-11-24",1610.39,1610.39,1610.39,1610.39,0],["2011-11-25",1510.99,1610.39,1510.99,1590.51,9500],["2011-11-28",1590.51,1590.51,1570.63,1590.51,7100],["2011-11-29",1471.22,1630.27,1471.22,1610.39,4900],["2011-11-30",1491.1,1530.87,1491.1,1530.87,2700],["2011-12-01",1590.51,1590.51,1510.99,1510.99,900],["2011-12-02",1431.46,1550.75,1411.58,1550.75,1100],["2011-12-05",1332.05,1332.05,1332.05,1332.05,1000],["2011-12-06",1292.29,1292.29,1292.29,1292.29,400],["2011-12-07",1232.65,1272.41,1232.65,1272.41,2800],["2011-12-08",1272.41,1272.41,1272.41,1272.41,0],["2011-12-09",1292.29,1292.29,1292.29,1292.29,3500],["2011-12-12",1292.29,1332.05,1292.29,1312.17,2000],["2011-12-13",1312.17,1312.17,1292.29,1292.29,1100],["2011-12-14",1391.7,1391.7,1391.7,1391.7,100],["2011-12-15",1332.05,1351.93,1332.05,1332.05,6300],["2011-12-16",1411.58,1411.58,1391.7,1391.7,5100],["2011-12-19",1491.1,1491.1,1491.1,1491.1,700],["2011-12-20",1530.87,1530.87,1411.58,1411.58,7100],["2011-12-21",1431.46,1431.46,1431.46,1431.46,0],["2011-12-22",1411.58,1411.58,1411.58,1411.58,800],["2011-12-23",1351.93,1351.93,1332.05,1332.05,1100],["2011-12-26",1332.05,1351.93,1332.05,1351.93,600],["2011-12-27",1332.05,1351.93,1332.05,1332.05,2700],["2011-12-28",1371.82,1371.82,1371.82,1371.82,700],["2011-12-29",1391.7,1451.34,1391.7,1451.34,900],["2011-12-30",1510.99,1510.99,1510.99,1510.99,500],["2012-01-03",1570.63,1570.63,1570.63,1570.63,600],["2012-01-04",1570.63,1570.63,1570.63,1570.63,0],["2012-01-05",1650.16,1650.16,1650.16,1650.16,500],["2012-01-06",1729.68,1729.68,1729.68,1729.68,200],["2012-01-09",1610.39,1610.39,1610.39,1610.39,100],["2012-01-10",1689.92,1689.92,1689.92,1689.92,500],["2012-01-11",1590.51,1590.51,1590.51,1590.51,100],["2012-01-12",1491.1,1491.1,1491.1,1491.1,300],["2012-01-13",1491.1,1491.1,1491.1,1491.1,0],["2012-01-16",1491.1,1491.1,1491.1,1491.1,0],["2012-01-17",1491.1,1491.1,1391.7,1391.7,3900],["2012-01-18",1411.58,1411.58,1411.58,1411.58,0],["2012-01-19",1491.1,1491.1,1491.1,1491.1,200],["2012-01-20",1590.51,1590.51,1411.58,1411.58,3300],["2012-01-30",1332.05,1332.05,1332.05,1332.05,100],["2012-01-31",1351.93,1351.93,1351.93,1351.93,500],["2012-02-01",1351.93,1351.93,1351.93,1351.93,0],["2012-02-02",1431.46,1431.46,1391.7,1431.46,3100],["2012-02-03",1491.1,1491.1,1391.7,1391.7,4700],["2012-02-06",1411.58,1411.58,1411.58,1411.58,0],["2012-02-07",1491.1,1491.1,1451.34,1451.34,1300],["2012-02-08",1550.75,1550.75,1471.22,1491.1,13300],["2012-02-09",1510.99,1510.99,1491.1,1491.1,3600],["2012-02-10",1530.87,1530.87,1491.1,1510.99,6200],["2012-02-13",1610.39,1610.39,1510.99,1510.99,16800],["2012-02-14",1590.51,1610.39,1530.87,1610.39,25800],["2012-02-15",1570.63,1590.51,1570.63,1570.63,13300],["2012-02-16",1570.63,1590.51,1570.63,1570.63,9700],["2012-02-17",1630.27,1650.16,1570.63,1610.39,15700],["2012-02-20",1689.92,1689.92,1670.04,1689.92,8900],["2012-02-21",1789.32,1789.32,1749.56,1789.32,37700],["2012-02-22",1829.09,1908.61,1829.09,1908.61,42600],["2012-02-23",1988.14,1988.14,1868.85,1888.73,27700],["2012-02-24",1908.61,1988.14,1809.21,1809.21,3900],["2012-02-27",1908.61,1908.61,1749.56,1868.85,700],["2012-02-28",1928.49,1928.49,1729.68,1829.09,19500],["2012-02-29",1848.97,1848.97,1749.56,1809.21,13200],["2012-03-01",1888.73,1888.73,1868.85,1868.85,5500],["2012-03-02",1998.54,1998.54,1932.66,1976.58,3400],["2012-03-05",1998.54,2108.35,1998.54,2108.35,14600],["2012-03-06",2218.16,2218.16,1976.58,1998.54,11100],["2012-03-07",1888.73,1998.54,1888.73,1998.54,700],["2012-03-08",1954.62,1954.62,1866.77,1866.77,1300],["2012-03-09",1954.62,1954.62,1800.88,1800.88,3500],["2012-03-12",1822.85,1822.85,1778.92,1822.85,20200],["2012-03-13",1866.77,1866.77,1844.81,1844.81,3400],["2012-03-14",1756.96,1932.66,1756.96,1932.66,1100],["2012-03-15",1954.62,1954.62,1866.77,1866.77,6000],["2012-03-16",1954.62,1954.62,1954.62,1954.62,500],["2012-03-19",1976.58,1976.58,1932.66,1932.66,3000],["2012-03-20",1954.62,1954.62,1954.62,1954.62,0],["2012-03-21",1888.73,1932.66,1888.73,1910.69,5200],["2012-03-22",1888.73,1888.73,1800.88,1866.77,4300],["2012-03-23",1954.62,1954.62,1844.81,1844.81,600],["2012-03-26",1888.73,1910.69,1866.77,1910.69,1600],["2012-03-27",1888.73,1888.73,1888.73,1888.73,1050],["2012-03-28",1888.73,1888.73,1866.77,1866.77,2000],["2012-03-29",1954.62,1954.62,1800.88,1800.88,200],["2012-03-30",1800.88,1800.88,1800.88,1800.88,1000],["2012-04-03",1910.69,1910.69,1800.88,1844.81,2500],["2012-04-04",1800.88,1822.85,1778.92,1778.92,19000],["2012-04-05",1866.77,1888.73,1866.77,1888.73,200],["2012-04-06",1800.88,1866.77,1800.88,1866.77,6900],["2012-04-09",1866.77,1866.77,1866.77,1866.77,18],["2012-04-10",1822.85,1866.77,1800.88,1866.77,900],["2012-04-11",1954.62,1954.62,1932.66,1932.66,1900],["2012-04-12",1976.58,1976.58,1932.66,1932.66,6100],["2012-04-13",1998.54,1998.54,1954.62,1976.58,17650],["2012-04-16",1954.62,1998.54,1954.62,1998.54,27500],["2012-04-17",1976.58,1998.54,1976.58,1998.54,4100],["2012-04-18",1976.58,1976.58,1976.58,1976.58,2000],["2012-04-19",1844.81,1844.81,1844.81,1844.81,100],["2012-04-20",1844.81,1844.81,1844.81,1844.81,1400],["2012-04-23",1844.81,1954.62,1735.0,1954.62,3300],["2012-04-24",1954.62,1954.62,1954.62,1954.62,0],["2012-04-25",1822.85,1976.58,1822.85,1954.62,1600],["2012-04-26",2020.5,2020.5,1822.85,1954.62,2000],["2012-04-27",1954.62,1954.62,1822.85,1822.85,600],["2012-05-02",1910.69,1932.66,1822.85,1932.66,700],["2012-05-03",1800.88,1932.66,1800.88,1932.66,600],["2012-05-04",1822.85,1932.66,1800.88,1932.66,300],["2012-05-07",1932.66,1976.58,1932.66,1954.62,4400],["2012-05-08",1844.81,1932.66,1822.85,1932.66,2100],["2012-05-09",1888.73,1888.73,1822.85,1822.85,6700],["2012-05-10",1866.77,1932.66,1866.77,1932.66,24400],["2012-05-11",2042.47,2042.47,1822.85,1822.85,4400],["2012-05-14",1735.0,1800.88,1735.0,1735.0,1400],["2012-05-15",1647.15,1844.81,1647.15,1647.15,300],["2012-05-16",1756.96,1756.96,1756.96,1756.96,0],["2012-05-17",1866.77,1866.77,1866.77,1866.77,100],["2012-05-18",1756.96,1756.96,1756.96,1756.96,3600],["2012-05-21",1713.04,1756.96,1713.04,1756.96,1500],["2012-05-22",1691.07,1713.04,1669.11,1713.04,2500],["2012-05-23",1647.15,1647.15,1647.15,1647.15,2300],["2012-05-24",1756.96,1756.96,1537.34,1647.15,3700],["2012-05-25",1603.23,1713.04,1603.23,1713.04,1000],["2012-05-28",1647.15,1647.15,1625.19,1625.19,1500],["2012-05-29",1537.34,1647.15,1537.34,1647.15,200],["2012-05-30",1647.15,1647.15,1647.15,1647.15,30000],["2012-05-31",1559.3,1559.3,1537.34,1537.34,400],["2012-06-01",1493.42,1493.42,1493.42,1493.42,1200],["2012-06-04",1493.42,1493.42,1493.42,1493.42,1200],["2012-06-05",1493.42,1493.42,1493.42,1493.42,0],["2012-06-06",1581.26,1581.26,1493.42,1493.42,600],["2012-06-07",1581.26,1581.26,1581.26,1581.26,100],["2012-06-08",1581.26,1581.26,1581.26,1581.26,0],["2012-06-11",1471.45,1471.45,1471.45,1471.45,100],["2012-06-12",1559.3,1559.3,1559.3,1559.3,100],["2012-06-13",1493.42,1493.42,1493.42,1493.42,100],["2012-06-14",1581.26,1581.26,1581.26,1581.26,300],["2012-06-15",1647.15,1647.15,1647.15,1647.15,25200],["2012-06-18",1647.15,1647.15,1647.15,1647.15,0],["2012-06-19",1647.15,1647.15,1647.15,1647.15,0],["2012-06-20",1647.15,1647.15,1647.15,1647.15,100],["2012-06-21",1647.15,1647.15,1647.15,1647.15,0],["2012-06-22",1559.3,1559.3,1559.3,1559.3,100],["2012-06-25",1559.3,1559.3,1559.3,1559.3,0],["2012-06-26",1471.45,1471.45,1471.45,1471.45,200],["2012-06-27",1471.45,1471.45,1471.45,1471.45,100],["2012-06-28",1537.34,1537.34,1537.34,1537.34,100],["2012-06-29",1581.26,1581.26,1581.26,1581.26,200],["2012-07-02",1581.26,1581.26,1581.26,1581.26,0],["2012-07-03",1581.26,1581.26,1581.26,1581.26,0],["2012-07-04",1581.26,1581.26,1581.26,1581.26,0],["2012-07-05",1559.3,1581.26,1559.3,1581.26,2500],["2012-07-06",1493.42,1493.42,1493.42,1493.42,100],["2012-07-09",1493.42,1493.42,1493.42,1493.42,0],["2012-07-10",1493.42,1493.42,1493.42,1493.42,0],["2012-07-11",1493.42,1493.42,1493.42,1493.42,300],["2012-07-12",1493.42,1493.42,1493.42,1493.42,0],["2012-07-13",1537.34,1559.3,1537.34,1559.3,325],["2012-07-16",1559.3,1559.3,1559.3,1559.3,0],["2012-07-17",1603.23,1603.23,1603.23,1603.23,500],["2012-07-18",1603.23,1603.23,1603.23,1603.23,0],["2012-07-19",1647.15,1647.15,1647.15,1647.15,100],["2012-07-20",1647.15,1647.15,1647.15,1647.15,0],["2012-07-23",1537.34,1537.34,1537.34,1537.34,500],["2012-07-24",1537.34,1537.34,1537.34,1537.34,0],["2012-07-25",1471.45,1493.42,1471.45,1493.42,200],["2012-07-26",1493.42,1493.42,1493.42,1493.42,0],["2012-07-27",1405.57,1405.57,1405.57,1405.57,200],["2012-07-30",1405.57,1405.57,1405.57,1405.57,0],["2012-07-31",1405.57,1405.57,1405.57,1405.57,0],["2012-08-01",1405.57,1405.57,1405.57,1405.57,0],["2012-08-02",1405.57,1405.57,1405.57,1405.57,0],["2012-08-03",1405.57,1471.45,1405.57,1471.45,2700],["2012-08-06",1471.45,1471.45,1471.45,1471.45,0],["2012-08-07",1471.45,1471.45,1471.45,1471.45,0],["2012-08-08",1471.45,1537.34,1471.45,1537.34,600],["2012-08-09",1493.42,1493.42,1449.49,1449.49,600],["2012-08-10",1537.34,1537.34,1537.34,1537.34,100],["2012-08-13",1493.42,1493.42,1493.42,1493.42,3000],["2012-08-14",1493.42,1493.42,1493.42,1493.42,0],["2012-08-15",1493.42,1493.42,1493.42,1493.42,0],["2012-08-16",1493.42,1493.42,1493.42,1493.42,0],["2012-08-17",1493.42,1493.42,1493.42,1493.42,0],["2012-08-20",1493.42,1493.42,1493.42,1493.42,100],["2012-08-21",1493.42,1493.42,1493.42,1493.42,0],["2012-08-22",1427.53,1427.53,1427.53,1427.53,1925],["2012-08-23",1361.64,1361.64,1361.64,1361.64,100],["2012-08-24",1317.72,1449.49,1273.8,1449.49,6200],["2012-08-27",1449.49,1449.49,1449.49,1449.49,0],["2012-08-28",1361.64,1515.38,1361.64,1515.38,1100],["2012-08-29",1581.26,1581.26,1581.26,1581.26,100],["2012-08-30",1581.26,1581.26,1581.26,1581.26,800],["2012-08-31",1581.26,1581.26,1581.26,1581.26,0],["2012-09-04",1471.45,1471.45,1471.45,1471.45,100],["2012-09-05",1471.45,1471.45,1471.45,1471.45,0],["2012-09-06",1471.45,1471.45,1471.45,1471.45,0],["2012-09-07",1471.45,1471.45,1471.45,1471.45,0],["2012-09-10",1559.3,1559.3,1559.3,1559.3,200],["2012-09-11",1559.3,1559.3,1559.3,1559.3,0],["2012-09-12",1471.45,1471.45,1471.45,1471.45,100],["2012-09-13",1383.61,1383.61,1383.61,1383.61,1600],["2012-09-14",1383.61,1471.45,1317.72,1471.45,2800],["2012-09-17",1471.45,1471.45,1471.45,1471.45,19800],["2012-09-18",1515.38,1537.34,1449.49,1449.49,24700],["2012-09-19",1383.61,1537.34,1383.61,1537.34,10200],["2012-09-20",1493.42,1493.42,1493.42,1493.42,500],["2012-09-21",1471.45,1581.26,1471.45,1581.26,200],["2012-09-24",1581.26,1581.26,1581.26,1581.26,0],["2012-09-25",1581.26,1581.26,1581.26,1581.26,0],["2012-09-26",1471.45,1471.45,1471.45,1471.45,2600],["2012-09-27",1471.45,1471.45,1471.45,1471.45,0],["2012-09-28",1471.45,1471.45,1471.45,1471.45,0],["2012-10-01",1471.45,1471.45,1471.45,1471.45,0],["2012-10-02",1427.53,1427.53,1427.53,1427.53,100],["2012-10-03",1427.53,1427.53,1427.53,1427.53,0],["2012-10-04",1405.57,1515.38,1339.68,1471.45,800],["2012-10-05",1559.3,1559.3,1559.3,1559.3,19900],["2012-10-08",1647.15,1647.15,1647.15,1647.15,30400],["2012-10-09",1756.96,1756.96,1756.96,1756.96,3500],["2012-10-10",1647.15,1647.15,1647.15,1647.15,1200],["2012-10-11",1537.34,1603.23,1537.34,1537.34,12900],["2012-10-12",1537.34,1537.34,1449.49,1537.34,9000],["2012-10-15",1537.34,1537.34,1537.34,1537.34,0],["2012-10-16",1449.49,1515.38,1449.49,1449.49,15500],["2012-10-17",1493.42,1493.42,1383.61,1493.42,600],["2012-10-18",1515.38,1515.38,1427.53,1493.42,1200],["2012-10-19",1405.57,1405.57,1405.57,1405.57,800],["2012-10-22",1405.57,1405.57,1405.57,1405.57,0],["2012-10-23",1427.53,1427.53,1427.53,1427.53,100],["2012-10-24",1427.53,1427.53,1427.53,1427.53,0],["2012-10-25",1427.53,1427.53,1427.53,1427.53,0],["2012-10-26",1427.53,1427.53,1427.53,1427.53,0],["2012-10-29",1339.68,1339.68,1339.68,1339.68,100],["2012-10-30",1405.57,1405.57,1251.83,1405.57,4300],["2012-10-31",1449.49,1493.42,1449.49,1493.42,200],["2012-11-01",1493.42,1493.42,1493.42,1493.42,0],["2012-11-02",1405.57,1405.57,1405.57,1405.57,100],["2012-11-05",1405.57,1405.57,1405.57,1405.57,0],["2012-11-06",1405.57,1405.57,1405.57,1405.57,0],["2012-11-07",1427.53,1427.53,1317.72,1405.57,10600],["2012-11-08",1493.42,1493.42,1317.72,1405.57,6600],["2012-11-09",1383.61,1383.61,1383.61,1383.61,100],["2012-11-12",1383.61,1383.61,1383.61,1383.61,0],["2012-11-13",1339.68,1449.49,1339.68,1427.53,4300],["2012-11-14",1427.53,1427.53,1427.53,1427.53,0],["2012-11-15",1427.53,1427.53,1427.53,1427.53,0],["2012-11-16",1339.68,1427.53,1339.68,1427.53,300],["2012-11-19",1427.53,1427.53,1427.53,1427.53,0],["2012-11-20",1339.68,1405.57,1339.68,1405.57,600],["2012-11-21",1317.72,1317.72,1317.72,1317.72,900],["2012-11-22",1295.76,1317.72,1273.8,1273.8,2700],["2012-11-23",1207.91,1361.64,1207.91,1361.64,1100],["2012-11-26",1361.64,1361.64,1361.64,1361.64,0],["2012-11-27",1273.8,1273.8,1273.8,1273.8,5500],["2012-11-28",1185.95,1317.72,1185.95,1317.72,200],["2012-11-29",1229.87,1229.87,1229.87,1229.87,300],["2012-11-30",1229.87,1229.87,1229.87,1229.87,1000],["2012-12-03",1163.99,1163.99,1163.99,1163.99,300],["2012-12-04",1229.87,1229.87,1120.06,1229.87,300],["2012-12-05",1185.95,1295.76,1185.95,1295.76,2700],["2012-12-06",1295.76,1295.76,1295.76,1295.76,0],["2012-12-07",1295.76,1317.72,1295.76,1317.72,1000],["2012-12-10",1251.83,1295.76,1251.83,1295.76,1437],["2012-12-11",1295.76,1295.76,1273.8,1273.8,4100],["2012-12-12",1317.72,1317.72,1295.76,1317.72,3300],["2012-12-13",1361.64,1361.64,1361.64,1361.64,100],["2012-12-14",1361.64,1361.64,1361.64,1361.64,0],["2012-12-17",1339.68,1339.68,1339.68,1339.68,400],["2012-12-18",1317.72,1317.72,1317.72,1317.72,200],["2012-12-19",1317.72,1317.72,1317.72,1317.72,800],["2012-12-20",1317.72,1317.72,1317.72,1317.72,0],["2012-12-21",1317.72,1317.72,1317.72,1317.72,0],["2012-12-24",1339.68,1339.68,1339.68,1339.68,100],["2012-12-25",1339.68,1339.68,1339.68,1339.68,200],["2012-12-26",1339.68,1339.68,1339.68,1339.68,0],["2012-12-27",1339.68,1339.68,1339.68,1339.68,0],["2012-12-28",1339.68,1339.68,1339.68,1339.68,0],["2013-01-02",1317.72,1339.68,1317.72,1339.68,14200],["2013-01-03",1339.68,1339.68,1317.72,1339.68,20500],["2013-01-04",1339.68,1339.68,1339.68,1339.68,300],["2013-01-07",1317.72,1317.72,1317.72,1317.72,200],["2013-01-08",1317.72,1339.68,1317.72,1339.68,2700],["2013-01-09",1427.53,1427.53,1339.68,1383.61,1200],["2013-01-10",1317.72,1317.72,1295.76,1295.76,4700],["2013-01-11",1317.72,1317.72,1251.83,1295.76,8500],["2013-01-14",1273.8,1273.8,1273.8,1273.8,5000],["2013-01-15",1273.8,1383.61,1273.8,1317.72,6700],["2013-01-16",1317.72,1317.72,1317.72,1317.72,1200],["2013-01-17",1339.68,1427.53,1273.8,1273.8,14400],["2013-01-18",1273.8,1273.8,1185.95,1251.83,1200],["2013-01-21",1251.83,1251.83,1251.83,1251.83,0],["2013-01-22",1163.99,1295.76,1163.99,1295.76,400],["2013-01-23",1295.76,1295.76,1295.76,1295.76,0],["2013-01-24",1295.76,1295.76,1295.76,1295.76,0],["2013-01-25",1251.83,1383.61,1251.83,1361.64,4600],["2013-01-28",1405.57,1427.53,1405.57,1427.53,1350],["2013-01-29",1295.76,1295.76,1295.76,1295.76,1000],["2013-01-30",1273.8,1295.76,1273.8,1295.76,4700],["2013-01-31",1295.76,1295.76,1295.76,1295.76,4000],["2013-02-01",1317.72,1361.64,1317.72,1317.72,22800],["2013-02-04",1317.72,1427.53,1295.76,1317.72,8300],["2013-02-05",1317.72,1317.72,1317.72,1317.72,2800],["2013-02-06",1317.72,1383.61,1317.72,1383.61,13700],["2013-02-07",1383.61,1493.42,1383.61,1493.42,7600],["2013-02-08",1427.53,1449.49,1405.57,1449.49,13200],["2013-02-18",1493.42,1515.38,1493.42,1515.38,6500],["2013-02-19",1515.38,1559.3,1493.42,1515.38,25600],["2013-02-20",1537.34,1537.34,1493.42,1493.42,2100],["2013-02-21",1493.42,1493.42,1493.42,1493.42,8900],["2013-02-22",1493.42,1518.31,1468.53,1468.53,2200],["2013-02-25",1493.42,1493.42,1493.42,1493.42,3000],["2013-02-26",1443.64,1443.64,1418.75,1418.75,1300],["2013-02-27",1368.96,1418.75,1368.96,1418.75,1200],["2013-02-28",1518.31,1518.31,1518.31,1518.31,1000],["2013-03-01",1493.42,1493.42,1493.42,1493.42,100],["2013-03-04",1493.42,1493.42,1493.42,1493.42,0],["2013-03-05",1393.85,1393.85,1393.85,1393.85,100],["2013-03-06",1418.75,1418.75,1418.75,1418.75,300],["2013-03-07",1368.96,1368.96,1368.96,1368.96,300],["2013-03-08",1319.18,1319.18,1294.29,1319.18,1200],["2013-03-11",1418.75,1418.75,1418.75,1418.75,100],["2013-03-12",1393.85,1393.85,1368.96,1368.96,1100],["2013-03-13",1368.96,1368.96,1368.96,1368.96,0],["2013-03-14",1443.64,1443.64,1443.64,1443.64,100],["2013-03-15",1393.85,1393.85,1344.07,1344.07,3300],["2013-03-18",1443.64,1443.64,1443.64,1443.64,100],["2013-03-19",1443.64,1443.64,1443.64,1443.64,0],["2013-03-20",1468.53,1468.53,1468.53,1468.53,100],["2013-03-21",1344.07,1393.85,1344.07,1393.85,300],["2013-03-22",1393.85,1393.85,1393.85,1393.85,1700],["2013-03-25",1368.96,1368.96,1344.07,1368.96,2950],["2013-03-26",1368.96,1368.96,1368.96,1368.96,8300],["2013-03-27",1368.96,1368.96,1368.96,1368.96,100],["2013-03-28",1368.96,1368.96,1368.96,1368.96,1300],["2013-03-29",1269.4,1344.07,1269.4,1269.4,6200],["2013-04-01",1319.18,1319.18,1319.18,1319.18,2300],["2013-04-02",1368.96,1368.96,1368.96,1368.96,9800],["2013-04-03",1319.18,1319.18,1319.18,1319.18,175],["2013-04-04",1319.18,1319.18,1319.18,1319.18,0],["2013-04-05",1368.96,1368.96,1368.96,1368.96,500],["2013-04-08",1368.96,1368.96,1368.96,1368.96,1400],["2013-04-09",1493.42,1493.42,1368.96,1368.96,200],["2013-04-10",1393.85,1418.75,1393.85,1393.85,3600],["2013-04-11",1393.85,1393.85,1393.85,1393.85,0],["2013-04-12",1368.96,1368.96,1368.96,1368.96,100],["2013-04-15",1344.07,1344.07,1344.07,1344.07,1200],["2013-04-16",1344.07,1344.07,1344.07,1344.07,0],["2013-04-17",1344.07,1344.07,1344.07,1344.07,7500],["2013-04-18",1319.18,1319.18,1319.18,1319.18,800],["2013-04-22",1319.18,1319.18,1319.18,1319.18,0],["2013-04-23",1319.18,1319.18,1319.18,1319.18,0],["2013-04-24",1194.73,1443.64,1194.73,1244.51,400],["2013-04-25",1269.4,1269.4,1269.4,1269.4,400],["2013-04-26",1269.4,1393.85,1269.4,1393.85,800],["2013-05-02",1393.85,1393.85,1393.85,1393.85,0],["2013-05-03",1393.85,1393.85,1393.85,1393.85,0],["2013-05-06",1493.42,1493.42,1493.42,1493.42,100],["2013-05-07",1344.07,1493.42,1344.07,1493.42,3600],["2013-05-08",1344.07,1344.07,1344.07,1344.07,1200],["2013-05-09",1344.07,1344.07,1344.07,1344.07,0],["2013-05-10",1344.07,1344.07,1344.07,1344.07,0],["2013-05-13",1368.96,1368.96,1368.96,1368.96,1000],["2013-05-14",1368.96,1368.96,1368.96,1368.96,0],["2013-05-15",1368.96,1368.96,1344.07,1344.07,2500],["2013-05-16",1269.4,1269.4,1269.4,1269.4,1000],["2013-05-17",1269.4,1269.4,1269.4,1269.4,37],["2013-05-20",1319.18,1319.18,1269.4,1269.4,1600],["2013-05-21",1344.07,1368.96,1344.07,1368.96,300],["2013-05-22",1344.07,1344.07,1294.29,1294.29,3600],["2013-05-23",1269.4,1269.4,1269.4,1269.4,4400],["2013-05-24",1244.51,1269.4,1244.51,1244.51,1600],["2013-05-27",1269.4,1368.96,1269.4,1294.29,3700],["2013-05-28",1269.4,1319.18,1194.73,1319.18,2600],["2013-05-29",1368.96,1393.85,1368.96,1368.96,16200],["2013-05-30",1319.18,1418.75,1294.29,1393.85,23437],["2013-05-31",1393.85,1468.53,1393.85,1468.53,20400],["2013-06-03",1418.75,1518.31,1418.75,1518.31,11425],["2013-06-04",1518.31,1568.09,1518.31,1518.31,2300],["2013-06-05",1393.85,1592.98,1393.85,1592.98,14000],["2013-06-06",1543.2,1543.2,1543.2,1543.2,1000],["2013-06-07",1493.42,1543.2,1493.42,1493.42,4000],["2013-06-10",1443.64,1543.2,1443.64,1493.42,3300],["2013-06-11",1443.64,1592.98,1443.64,1592.98,4300],["2013-06-12",1592.98,1592.98,1518.31,1592.98,2700],["2013-06-13",1592.98,1592.98,1592.98,1592.98,100],["2013-06-14",1543.2,1617.87,1543.2,1617.87,4100],["2013-06-17",1592.98,1592.98,1592.98,1592.98,0],["2013-06-18",1592.98,1592.98,1592.98,1592.98,0],["2013-06-19",1592.98,1592.98,1592.98,1592.98,0],["2013-06-20",1493.42,1518.31,1493.42,1518.31,1600],["2013-06-21",1518.31,1518.31,1493.42,1518.31,7025],["2013-06-24",1592.98,1592.98,1592.98,1592.98,100],["2013-06-25",1592.98,1592.98,1592.98,1592.98,100],["2013-06-26",1592.98,1592.98,1592.98,1592.98,0],["2013-06-27",1568.09,1592.98,1568.09,1592.98,8100],["2013-06-28",1443.64,1592.98,1443.64,1592.98,800],["2013-07-01",1568.09,1568.09,1568.09,1568.09,900],["2013-07-02",1493.42,1493.42,1493.42,1493.42,300],["2013-07-03",1493.42,1543.2,1493.42,1543.2,4200],["2013-07-04",1418.75,1568.09,1418.75,1568.09,1600],["2013-07-05",1543.2,1543.2,1443.64,1543.2,1800],["2013-07-08",1692.54,1692.54,1692.54,1692.54,800],["2013-07-09",1692.54,1692.54,1692.54,1692.54,0],["2013-07-10",1767.21,1767.21,1767.21,1767.21,500],["2013-07-11",1767.21,1767.21,1767.21,1767.21,75],["2013-07-12",1866.77,1866.77,1866.77,1866.77,200],["2013-07-15",1866.77,1866.77,1866.77,1866.77,0],["2013-07-16",1866.77,1866.77,1866.77,1866.77,0],["2013-07-17",1717.43,1717.43,1717.43,1717.43,2300],["2013-07-18",1717.43,1717.43,1717.43,1717.43,0],["2013-07-19",1568.09,1568.09,1568.09,1568.09,100],["2013-07-22",1568.09,1568.09,1568.09,1568.09,0],["2013-07-23",1418.75,1418.75,1418.75,1418.75,800],["2013-07-24",1418.75,1418.75,1418.75,1418.75,0],["2013-07-25",1418.75,1418.75,1418.75,1418.75,0],["2013-07-26",1418.75,1418.75,1418.75,1418.75,50],["2013-07-29",1418.75,1418.75,1418.75,1418.75,400],["2013-07-30",1418.75,1418.75,1418.75,1418.75,22],["2013-07-31",1543.2,1543.2,1294.29,1294.29,2200],["2013-08-01",1294.29,1294.29,1294.29,1294.29,0],["2013-08-02",1294.29,1294.29,1294.29,1294.29,0],["2013-08-05",1169.84,1418.75,1169.84,1418.75,200],["2013-08-06",1418.75,1418.75,1418.75,1418.75,0],["2013-08-07",1418.75,1418.75,1418.75,1418.75,0],["2013-08-08",1294.29,1294.29,1294.29,1294.29,100],["2013-08-09",1368.96,1368.96,1368.96,1368.96,1000],["2013-08-12",1368.96,1368.96,1368.96,1368.96,10],["2013-08-13",1368.96,1368.96,1368.96,1368.96,0],["2013-08-14",1368.96,1368.96,1368.96,1368.96,0],["2013-08-15",1344.07,1344.07,1344.07,1344.07,6000],["2013-08-16",1319.18,1393.85,1319.18,1368.96,6200],["2013-08-19",1368.96,1368.96,1368.96,1368.96,0],["2013-08-20",1368.96,1368.96,1368.96,1368.96,0],["2013-08-21",1294.29,1418.75,1294.29,1418.75,200],["2013-08-22",1418.75,1418.75,1418.75,1418.75,10],["2013-08-23",1418.75,1418.75,1418.75,1418.75,0],["2013-08-26",1418.75,1418.75,1418.75,1418.75,0],["2013-08-27",1418.75,1418.75,1418.75,1418.75,0],["2013-08-28",1418.75,1418.75,1418.75,1418.75,0],["2013-08-29",1418.75,1418.75,1418.75,1418.75,0],["2013-08-30",1418.75,1418.75,1418.75,1418.75,0],["2013-09-03",1418.75,1518.31,1418.75,1518.31,4200],["2013-09-04",1617.87,1642.76,1393.85,1393.85,800],["2013-09-05",1319.18,1319.18,1319.18,1319.18,200],["2013-09-06",1244.51,1244.51,1244.51,1244.51,300],["2013-09-09",1244.51,1244.51,1244.51,1244.51,0],["2013-09-10",1294.29,1294.29,1269.4,1269.4,500],["2013-09-11",1269.4,1269.4,1269.4,1269.4,0],["2013-09-12",1294.29,1393.85,1294.29,1393.85,1700],["2013-09-13",1493.42,1493.42,1493.42,1493.42,100],["2013-09-16",1493.42,1568.09,1493.42,1493.42,700],["2013-09-17",1418.75,1493.42,1393.85,1493.42,1000],["2013-09-18",1493.42,1493.42,1493.42,1493.42,0],["2013-09-19",1592.98,1592.98,1592.98,1592.98,100],["2013-09-20",1592.98,1592.98,1592.98,1592.98,0],["2013-09-23",1592.98,1592.98,1592.98,1592.98,0],["2013-09-24",1443.64,1443.64,1443.64,1443.64,100],["2013-09-25",1319.18,1543.2,1319.18,1543.2,5100],["2013-09-26",1543.2,1543.2,1543.2,1543.2,0],["2013-09-27",1642.76,1642.76,1642.76,1642.76,100],["2013-09-30",1642.76,1642.76,1642.76,1642.76,0],["2013-10-01",1642.76,1642.76,1642.76,1642.76,0],["2013-10-02",1493.42,1742.32,1493.42,1742.32,1000],["2013-10-03",1568.09,1568.09,1568.09,1568.09,1000],["2013-10-04",1568.09,1568.09,1568.09,1568.09,0],["2013-10-07",1493.42,1493.42,1493.42,1493.42,100],["2013-10-08",1418.75,1418.75,1418.75,1418.75,900],["2013-10-09",1418.75,1418.75,1418.75,1418.75,0],["2013-10-10",1418.75,1418.75,1418.75,1418.75,0],["2013-10-11",1418.75,1418.75,1418.75,1418.75,0],["2013-10-14",1418.75,1418.75,1418.75,1418.75,0],["2013-10-15",1368.96,1368.96,1368.96,1368.96,1000],["2013-10-16",1368.96,1368.96,1368.96,1368.96,0],["2013-10-17",1344.07,1344.07,1344.07,1344.07,100],["2013-10-18",1344.07,1344.07,1344.07,1344.07,1000],["2013-10-21",1468.53,1468.53,1418.75,1443.64,3300],["2013-10-22",1443.64,1443.64,1443.64,1443.64,1000],["2013-10-23",1443.64,1443.64,1443.64,1443.64,6000],["2013-10-24",1344.07,1393.85,1344.07,1393.85,1967],["2013-10-25",1493.42,1493.42,1368.96,1368.96,1808],["2013-10-28",1344.07,1344.07,1344.07,1344.07,500],["2013-10-29",1468.53,1468.53,1244.51,1344.07,2600],["2013-10-30",1393.85,1393.85,1344.07,1344.07,2210],["2013-10-31",1368.96,1368.96,1344.07,1368.96,3200],["2013-11-01",1418.75,1418.75,1418.75,1418.75,200],["2013-11-04",1493.42,1493.42,1393.85,1468.53,15200],["2013-11-05",1543.2,1543.2,1493.42,1518.31,8400],["2013-11-06",1493.42,1592.98,1493.42,1592.98,1400],["2013-11-07",1568.09,1592.98,1543.2,1592.98,6700],["2013-11-08",1468.53,1468.53,1468.53,1468.53,500],["2013-11-11",1493.42,1592.98,1493.42,1592.98,1100],["2013-11-12",1518.31,1642.76,1518.31,1642.76,900],["2013-11-13",1543.2,1543.2,1493.42,1493.42,5200],["2013-11-14",1592.98,1617.87,1518.31,1617.87,1200],["2013-11-15",1568.09,1568.09,1568.09,1568.09,1900],["2013-11-18",1642.76,1642.76,1642.76,1642.76,500],["2013-11-19",1568.09,1568.09,1568.09,1568.09,1000],["2013-11-20",1493.42,1592.98,1493.42,1568.09,1900],["2013-11-21",1543.2,1642.76,1543.2,1568.09,23500],["2013-11-22",1568.09,1568.09,1568.09,1568.09,3000],["2013-11-25",1617.87,1642.76,1617.87,1642.76,365],["2013-11-26",1592.98,1642.76,1592.98,1642.76,6800],["2013-11-27",1568.09,1617.87,1568.09,1617.87,4650],["2013-11-28",1568.09,1642.76,1568.09,1642.76,1150],["2013-11-29",1568.09,1642.76,1568.09,1642.76,1100],["2013-12-02",1642.76,1642.76,1642.76,1642.76,0],["2013-12-03",1667.65,1667.65,1667.65,1667.65,2100],["2013-12-04",1667.65,1667.65,1667.65,1667.65,1000],["2013-12-05",1667.65,1667.65,1667.65,1667.65,0],["2013-12-06",1617.87,1642.76,1617.87,1642.76,5500],["2013-12-09",1667.65,1692.54,1667.65,1692.54,2200],["2013-12-10",1717.43,1717.43,1717.43,1717.43,1200],["2013-12-11",1592.98,1667.65,1592.98,1667.65,300],["2013-12-12",1568.09,1667.65,1568.09,1667.65,7300],["2013-12-13",1592.98,1667.65,1592.98,1592.98,5100],["2013-12-16",1642.76,1642.76,1642.76,1642.76,200],["2013-12-17",1642.76,1642.76,1642.76,1642.76,0],["2013-12-18",1667.65,1667.65,1667.65,1667.65,2700],["2013-12-19",1667.65,1667.65,1642.76,1642.76,3100],["2013-12-20",1617.87,1617.87,1592.98,1592.98,8000],["2013-12-23",1642.76,1642.76,1568.09,1568.09,8200],["2013-12-24",1642.76,1642.76,1568.09,1568.09,10800],["2013-12-25",1568.09,1568.09,1568.09,1568.09,2800],["2013-12-26",1592.98,1592.98,1592.98,1592.98,1900],["2013-12-27",1592.98,1617.87,1518.31,1518.31,400],["2013-12-30",1543.2,1543.2,1518.31,1518.31,1600],["2013-12-31",1667.65,1667.65,1543.2,1543.2,200],["2014-01-02",1692.54,1692.54,1543.2,1543.2,3100],["2014-01-03",1667.65,1667.65,1667.65,1667.65,1100],["2014-01-06",1518.31,1518.31,1518.31,1518.31,310],["2014-01-07",1568.09,1568.09,1518.31,1518.31,2000],["2014-01-08",1568.09,1568.09,1568.09,1568.09,50800],["2014-01-09",1717.43,1717.43,1717.43,1717.43,4100],["2014-01-10",1767.21,1866.77,1767.21,1816.99,16700],["2014-01-13",1841.88,1841.88,1742.32,1742.32,13300],["2014-01-14",1642.76,1642.76,1642.76,1642.76,100],["2014-01-15",1642.76,1742.32,1642.76,1642.76,400],["2014-01-16",1717.43,1742.32,1667.65,1742.32,500],["2014-01-17",1767.21,1767.21,1767.21,1767.21,1000],["2014-01-20",1592.98,1592.98,1592.98,1592.98,200],["2014-01-21",1568.09,1717.43,1568.09,1617.87,2600],["2014-01-22",1617.87,1617.87,1617.87,1617.87,0],["2014-01-23",1617.87,1617.87,1617.87,1617.87,0],["2014-01-24",1617.87,1617.87,1617.87,1617.87,0],["2014-01-27",1742.32,1767.21,1742.32,1767.21,200],["2014-02-06",1642.76,1792.1,1642.76,1792.1,5100],["2014-02-07",1792.1,1792.1,1792.1,1792.1,0],["2014-02-10",1792.1,1866.77,1792.1,1816.99,55900],["2014-02-11",1841.88,1891.66,1816.99,1866.77,38120],["2014-02-12",1816.99,1816.99,1816.99,1816.99,5000],["2014-02-13",1841.88,1916.55,1841.88,1916.55,3000],["2014-02-14",1941.44,2065.89,1941.44,1991.22,36900],["2014-02-17",2041.0,2065.89,1991.22,2065.89,13100],["2014-02-18",2041.0,2090.78,2041.0,2065.89,25600],["2014-02-19",2065.89,2090.78,2065.89,2065.89,21100],["2014-02-20",2065.89,2090.78,1991.22,2016.11,30500],["2014-02-21",1991.22,2065.89,1991.22,2041.0,9300],["2014-02-24",2041.0,2115.67,2041.0,2090.78,8750],["2014-02-25",2200.82,2200.82,2145.8,2145.8,12100],["2014-02-26",2200.82,2200.82,2200.82,2200.82,200],["2014-02-27",2200.82,2200.82,2200.82,2200.82,0],["2014-02-28",2145.8,2145.8,1980.74,1980.74,2200],["2014-03-03",1980.74,2173.31,1898.21,1898.21,3300],["2014-03-04",1898.21,1980.74,1815.68,1953.23,11500],["2014-03-05",2145.8,2145.8,1980.74,2090.78,2700],["2014-03-06",1980.74,2118.29,1980.74,2118.29,11775],["2014-03-07",2118.29,2118.29,2090.78,2118.29,12200],["2014-03-10",2200.82,2255.84,2145.8,2255.84,18075],["2014-03-11",2283.35,2475.93,2255.84,2393.4,35700],["2014-03-12",2365.89,2420.91,2310.86,2310.86,12900],["2014-03-13",2310.86,2338.37,2255.84,2338.37,28300],["2014-03-14",2255.84,2310.86,2228.33,2310.86,7200],["2014-03-17",2393.4,2420.91,2310.86,2338.37,21875],["2014-03-18",2338.37,2393.4,2283.35,2393.4,20000],["2014-03-19",2310.86,2420.91,2310.86,2338.37,2200],["2014-03-20",2365.89,2365.89,2338.37,2365.89,10400],["2014-03-21",2365.89,2365.89,2283.35,2283.35,20500],["2014-03-24",2338.37,2503.44,2283.35,2503.44,22300],["2014-03-25",2475.93,2503.44,2448.42,2448.42,26400],["2014-03-26",2448.42,2558.46,2365.89,2365.89,6300],["2014-03-27",2365.89,2393.4,2338.37,2365.89,8600],["2014-03-28",2420.91,2448.42,2393.4,2420.91,8100],["2014-03-31",2420.91,2475.93,2420.91,2420.91,11300],["2014-04-01",2420.91,2420.91,2365.89,2393.4,11100],["2014-04-02",2530.95,2530.95,2530.95,2530.95,1000],["2014-04-03",2310.86,2310.86,2310.86,2310.86,100],["2014-04-04",2283.35,2420.91,2283.35,2310.86,2400],["2014-04-07",2310.86,2338.37,2310.86,2310.86,3700],["2014-04-08",2338.37,2420.91,2338.37,2338.37,1200],["2014-04-10",2448.42,2448.42,2365.89,2365.89,1225],["2014-04-11",2365.89,2530.95,2365.89,2393.4,11810],["2014-04-14",2530.95,2530.95,2393.4,2393.4,2827],["2014-04-15",2393.4,2420.91,2338.37,2338.37,5300],["2014-04-16",2338.37,2338.37,2310.86,2310.86,2138],["2014-04-17",2283.35,2283.35,2283.35,2283.35,6300],["2014-04-18",2283.35,2310.86,2255.84,2255.84,7300],["2014-04-21",2310.86,2310.86,2200.82,2200.82,7500],["2014-04-22",2338.37,2338.37,2228.33,2228.33,200],["2014-04-23",2200.82,2200.82,2200.82,2200.82,300],["2014-04-24",2200.82,2200.82,2200.82,2200.82,400],["2014-04-25",2200.82,2200.82,2200.82,2200.82,0],["2014-04-28",2393.4,2393.4,2118.29,2118.29,1400],["2014-04-29",2283.35,2283.35,2173.31,2173.31,200],["2014-05-05",2200.82,2200.82,2145.8,2145.8,12100],["2014-05-06",2145.8,2145.8,2118.29,2145.8,4100],["2014-05-07",2145.8,2145.8,2145.8,2145.8,500],["2014-05-08",2090.78,2090.78,1980.74,1980.74,1100],["2014-05-09",1815.68,2173.31,1815.68,2173.31,400],["2014-05-12",1980.74,2145.8,1980.74,1980.74,18300],["2014-05-13",2090.78,2090.78,1788.17,1843.19,1300],["2014-05-14",1678.13,2008.25,1678.13,2008.25,1300],["2014-05-15",2173.31,2173.31,2008.25,2008.25,500],["2014-05-16",2008.25,2008.25,2008.25,2008.25,0],["2014-05-19",2090.78,2090.78,2090.78,2090.78,100],["2014-05-20",2145.8,2145.8,2145.8,2145.8,100],["2014-05-21",2228.33,2228.33,2228.33,2228.33,200],["2014-05-22",2145.8,2145.8,2145.8,2145.8,800],["2014-05-23",2145.8,2145.8,2145.8,2145.8,1300],["2014-05-26",2145.8,2200.82,2145.8,2145.8,12900],["2014-05-27",2145.8,2145.8,2145.8,2145.8,1500],["2014-05-28",2145.8,2145.8,2145.8,2145.8,0],["2014-05-29",2145.8,2145.8,2145.8,2145.8,0],["2014-05-30",2090.78,2090.78,2090.78,2090.78,3800],["2014-06-02",2283.35,2283.35,2283.35,2283.35,300],["2014-06-03",2283.35,2283.35,2283.35,2283.35,0],["2014-06-04",2090.78,2090.78,2090.78,2090.78,1197],["2014-06-05",2173.31,2173.31,2173.31,2173.31,187],["2014-06-06",2173.31,2200.82,2173.31,2200.82,13700],["2014-06-09",2310.86,2310.86,2200.82,2200.82,5900],["2014-06-10",2310.86,2310.86,2200.82,2200.82,8150],["2014-06-11",2200.82,2200.82,2200.82,2200.82,0],["2014-06-12",2200.82,2200.82,2200.82,2200.82,8200],["2014-06-13",2145.8,2145.8,2145.8,2145.8,700],["2014-06-16",2118.29,2228.33,2118.29,2228.33,600],["2014-06-17",2448.42,2448.42,2255.84,2255.84,400],["2014-06-18",2310.86,2310.86,2310.86,2310.86,100],["2014-06-19",2420.91,2420.91,2420.91,2420.91,100],["2014-06-20",2228.33,2228.33,2228.33,2228.33,200],["2014-06-23",2310.86,2310.86,2310.86,2310.86,200],["2014-06-24",2310.86,2310.86,2310.86,2310.86,0],["2014-06-25",2310.86,2310.86,2310.86,2310.86,0],["2014-06-26",2310.86,2310.86,2310.86,2310.86,0],["2014-06-27",2310.86,2310.86,2310.86,2310.86,0],["2014-06-30",2200.82,2200.82,2200.82,2200.82,500],["2014-07-01",2200.82,2200.82,2200.82,2200.82,0],["2014-07-02",2255.84,2255.84,2255.84,2255.84,100],["2014-07-03",2448.42,2448.42,2448.42,2448.42,100],["2014-07-04",2228.33,2228.33,2228.33,2228.33,1200],["2014-07-07",2255.84,2255.84,2090.78,2255.84,5600],["2014-07-08",2173.31,2173.31,2145.8,2145.8,4267],["2014-07-09",2255.84,2255.84,2145.8,2145.8,600],["2014-07-10",2145.8,2228.33,2145.8,2228.33,200],["2014-07-11",2228.33,2228.33,2228.33,2228.33,0],["2014-07-14",2310.86,2310.86,2200.82,2200.82,367],["2014-07-15",2420.91,2420.91,2420.91,2420.91,100],["2014-07-16",2420.91,2420.91,2420.91,2420.91,0],["2014-07-17",2420.91,2420.91,2420.91,2420.91,33],["2014-07-18",2255.84,2255.84,2255.84,2255.84,100],["2014-07-21",2310.86,2310.86,2200.82,2228.33,800],["2014-07-22",2448.42,2448.42,2200.82,2338.37,300],["2014-07-23",2475.93,2475.93,2475.93,2475.93,100],["2014-07-24",2255.84,2255.84,2255.84,2255.84,3000],["2014-07-25",2475.93,2475.93,2255.84,2310.86,1317],["2014-07-28",2310.86,2310.86,2310.86,2310.86,0],["2014-07-29",2255.84,2283.35,2255.84,2255.84,23700],["2014-07-30",2283.35,2283.35,2283.35,2283.35,150],["2014-07-31",2283.35,2283.35,2255.84,2283.35,4000],["2014-08-01",2283.35,2283.35,2283.35,2283.35,0],["2014-08-04",2475.93,2475.93,2310.86,2310.86,200],["2014-08-05",2310.86,2310.86,2310.86,2310.86,50],["2014-08-06",2310.86,2310.86,2310.86,2310.86,300],["2014-08-07",2283.35,2283.35,2283.35,2283.35,300],["2014-08-08",2255.84,2255.84,2200.82,2200.82,1000],["2014-08-11",2283.35,2283.35,2173.31,2173.31,4100],["2014-08-12",2283.35,2283.35,2283.35,2283.35,200],["2014-08-13",2200.82,2200.82,2173.31,2173.31,4200],["2014-08-14",2255.84,2255.84,2255.84,2255.84,100],["2014-08-15",2200.82,2200.82,2200.82,2200.82,600],["2014-08-18",2255.84,2283.35,2200.82,2255.84,5400],["2014-08-19",2475.93,2475.93,2200.82,2338.37,3350],["2014-08-20",2200.82,2200.82,2200.82,2200.82,1900],["2014-08-21",2200.82,2255.84,2200.82,2200.82,2200],["2014-08-22",2365.89,2365.89,2200.82,2200.82,7300],["2014-08-25",2228.33,2228.33,2200.82,2228.33,13217],["2014-08-26",2283.35,2283.35,2200.82,2228.33,2900],["2014-08-27",2255.84,2255.84,2228.33,2228.33,1350],["2014-08-28",2283.35,2283.35,2200.82,2255.84,2300],["2014-08-29",2283.35,2283.35,2283.35,2283.35,1100],["2014-09-03",2283.35,2283.35,2255.84,2255.84,5300],["2014-09-04",2283.35,2283.35,2228.33,2255.84,9700],["2014-09-05",2255.84,2255.84,2255.84,2255.84,0],["2014-09-08",2255.84,2283.35,2228.33,2255.84,11900],["2014-09-09",2228.33,2228.33,2200.82,2200.82,11100],["2014-09-10",2200.82,2283.35,2200.82,2283.35,10400],["2014-09-11",2420.91,2420.91,2255.84,2255.84,330],["2014-09-12",2228.33,2420.91,2200.82,2365.89,8320],["2014-09-15",2200.82,2338.37,2200.82,2338.37,8150],["2014-09-16",2200.82,2338.37,2200.82,2338.37,10700],["2014-09-17",2338.37,2338.37,2338.37,2338.37,0],["2014-09-18",2228.33,2283.35,2228.33,2283.35,3500],["2014-09-19",2255.84,2310.86,2200.82,2310.86,7100],["2014-09-22",2310.86,2310.86,2310.86,2310.86,20000],["2014-09-23",2393.4,2393.4,2200.82,2365.89,700],["2014-09-24",2310.86,2310.86,2310.86,2310.86,300],["2014-09-25",2255.84,2255.84,2255.84,2255.84,3150],["2014-09-26",2255.84,2255.84,2255.84,2255.84,0],["2014-09-29",2255.84,2255.84,2255.84,2255.84,0],["2014-09-30",2228.33,2228.33,2200.82,2200.82,2600],["2014-10-01",2228.33,2255.84,2200.82,2255.84,7900],["2014-10-02",2200.82,2255.84,2200.82,2255.84,6700],["2014-10-03",2255.84,2283.35,2200.82,2200.82,19100],["2014-10-06",2228.33,2228.33,2200.82,2228.33,12100],["2014-10-07",2228.33,2228.33,2228.33,2228.33,3900],["2014-10-08",2228.33,2255.84,2228.33,2255.84,11500],["2014-10-09",2255.84,2255.84,2228.33,2255.84,10900],["2014-10-10",2255.84,2255.84,2255.84,2255.84,11700],["2014-10-13",2255.84,2255.84,2255.84,2255.84,4800],["2014-10-14",2255.84,2255.84,2228.33,2228.33,5500],["2014-10-15",2228.33,2228.33,2228.33,2228.33,25],["2014-10-16",2283.35,2283.35,2145.8,2145.8,8600],["2014-10-17",2200.82,2200.82,2173.31,2200.82,7100],["2014-10-20",2173.31,2200.82,2173.31,2200.82,660],["2014-10-21",2200.82,2200.82,2200.82,2200.82,0],["2014-10-22",2200.82,2200.82,2200.82,2200.82,0],["2014-10-23",2173.31,2200.82,2173.31,2200.82,1440],["2014-10-24",2200.82,2200.82,2200.82,2200.82,1300],["2014-10-27",2200.82,2200.82,2063.27,2063.27,7900],["2014-10-28",2063.27,2173.31,2063.27,2173.31,500],["2014-10-29",2255.84,2255.84,2255.84,2255.84,100],["2014-10-30",2200.82,2200.82,2200.82,2200.82,200],["2014-10-31",2228.33,2228.33,2228.33,2228.33,4000],["2014-11-03",2145.8,2145.8,2145.8,2145.8,100],["2014-11-04",2145.8,2145.8,2145.8,2145.8,200],["2014-11-05",2200.82,2200.82,2173.31,2200.82,5200],["2014-11-06",2228.33,2228.33,2228.33,2228.33,100],["2014-11-07",2228.33,2228.33,2228.33,2228.33,0],["2014-11-10",2228.33,2228.33,2228.33,2228.33,0],["2014-11-11",2200.82,2200.82,2200.82,2200.82,3100],["2014-11-12",2200.82,2228.33,2200.82,2228.33,6800],["2014-11-13",2228.33,2228.33,2228.33,2228.33,0],["2014-11-14",2228.33,2228.33,2228.33,2228.33,0],["2014-11-17",2145.8,2228.33,2145.8,2228.33,800],["2014-11-18",2228.33,2228.33,2228.33,2228.33,200],["2014-11-19",2145.8,2228.33,2145.8,2228.33,1500],["2014-11-20",2228.33,2228.33,2228.33,2228.33,0],["2014-11-21",2200.82,2200.82,2200.82,2200.82,3000],["2014-11-24",2145.8,2173.31,2145.8,2173.31,6000],["2014-11-25",2173.31,2173.31,2173.31,2173.31,1100],["2014-11-26",2173.31,2173.31,2145.8,2145.8,6400],["2014-11-27",2145.8,2145.8,2145.8,2145.8,0],["2014-11-28",2200.82,2228.33,2200.82,2228.33,5150],["2014-12-01",2228.33,2228.33,2200.82,2200.82,200],["2014-12-02",2200.82,2200.82,2200.82,2200.82,0],["2014-12-03",2200.82,2200.82,2145.8,2145.8,1200],["2014-12-04",2173.31,2200.82,2173.31,2200.82,2000],["2014-12-05",2228.33,2228.33,2228.33,2228.33,5050],["2014-12-08",2255.84,2255.84,2255.84,2255.84,100],["2014-12-09",2255.84,2255.84,2255.84,2255.84,50],["2014-12-10",2200.82,2255.84,2200.82,2255.84,600],["2014-12-11",2200.82,2255.84,2200.82,2255.84,6400],["2014-12-12",2228.33,2255.84,2173.31,2255.84,4975],["2014-12-15",2283.35,2283.35,2228.33,2228.33,410],["2014-12-16",2008.25,2228.33,2008.25,2173.31,19212],["2014-12-17",2173.31,2173.31,2173.31,2173.31,1400],["2014-12-18",2200.82,2255.84,2200.82,2255.84,1700],["2014-12-19",2255.84,2255.84,2255.84,2255.84,0],["2014-12-22",2145.8,2145.8,2145.8,2145.8,650],["2014-12-23",2228.33,2228.33,2145.8,2145.8,300],["2014-12-24",2173.31,2200.82,2173.31,2200.82,300],["2014-12-25",2200.82,2200.82,2200.82,2200.82,0],["2014-12-26",2200.82,2200.82,2090.78,2090.78,400],["2014-12-29",2228.33,2228.33,2145.8,2145.8,400],["2014-12-30",2228.33,2228.33,2145.8,2145.8,1600],["2014-12-31",2145.8,2145.8,2145.8,2145.8,37],["2015-01-05",1953.23,2200.82,1953.23,2200.82,300],["2015-01-06",2228.33,2228.33,2228.33,2228.33,167],["2015-01-07",2228.33,2283.35,2200.82,2283.35,6400],["2015-01-08",2228.33,2255.84,2228.33,2255.84,3200],["2015-01-09",2200.82,2255.84,2200.82,2255.84,11400],["2015-01-12",2255.84,2255.84,2255.84,2255.84,5300],["2015-01-13",2255.84,2255.84,2255.84,2255.84,6700],["2015-01-14",2255.84,2255.84,2255.84,2255.84,12300],["2015-01-15",2255.84,2255.84,2255.84,2255.84,1200],["2015-01-16",2255.84,2255.84,2255.84,2255.84,4475],["2015-01-19",2255.84,2255.84,2255.84,2255.84,22700],["2015-01-20",2255.84,2255.84,2255.84,2255.84,3300],["2015-01-21",2035.76,2255.84,2035.76,2173.31,14200],["2015-01-22",2008.25,2255.84,2008.25,2255.84,500],["2015-01-23",2228.33,2228.33,2228.33,2228.33,4000],["2015-01-26",2228.33,2228.33,2228.33,2228.33,0],["2015-01-27",2228.33,2228.33,2228.33,2228.33,0],["2015-01-28",2228.33,2228.33,2228.33,2228.33,0],["2015-01-29",2255.84,2255.84,2255.84,2255.84,5400],["2015-01-30",2255.84,2255.84,2255.84,2255.84,0],["2015-02-02",2200.82,2200.82,2200.82,2200.82,14275],["2015-02-03",2200.82,2200.82,2200.82,2200.82,0],["2015-02-04",2255.84,2255.84,2255.84,2255.84,100],["2015-02-05",2255.84,2255.84,2255.84,2255.84,5025],["2015-02-06",2228.33,2283.35,2228.33,2283.35,6000],["2015-02-09",2283.35,2283.35,2283.35,2283.35,0],["2015-02-10",2255.84,2255.84,2255.84,2255.84,8400],["2015-02-11",2200.82,2200.82,2200.82,2200.82,100],["2015-02-12",2255.84,2283.35,2255.84,2283.35,8100],["2015-02-13",2283.35,2283.35,2283.35,2283.35,0],["2015-02-24",2255.84,2255.84,2255.84,2255.84,100],["2015-02-25",2255.84,2255.84,2255.84,2255.84,175],["2015-02-26",2283.35,2338.37,2283.35,2338.37,9700],["2015-02-27",2338.37,2338.37,2338.37,2338.37,3500],["2015-03-02",2338.37,2338.37,2338.37,2338.37,2500],["2015-03-03",2365.89,2365.89,2338.37,2365.89,19500],["2015-03-04",2393.4,2393.4,2393.4,2393.4,100],["2015-03-05",2393.4,2393.4,2393.4,2393.4,5400],["2015-03-06",2393.4,2420.91,2393.4,2420.91,21700],["2015-03-09",2420.91,2475.93,2420.91,2448.42,26220],["2015-03-10",2540.23,2540.23,2448.42,2448.42,2500],["2015-03-11",2448.42,2448.42,2387.21,2387.21,1200],["2015-03-12",2479.02,2479.02,2387.21,2448.42,500],["2015-03-13",2479.02,2479.02,2479.02,2479.02,151],["2015-03-16",2448.42,2448.42,2448.42,2448.42,104],["2015-03-17",2387.21,2387.21,2234.18,2234.18,600],["2015-03-18",2326.0,2356.6,2326.0,2326.0,4700],["2015-03-19",2326.0,2326.0,2326.0,2326.0,5900],["2015-03-20",2326.0,2326.0,2326.0,2326.0,0],["2015-03-23",2295.39,2295.39,2295.39,2295.39,300],["2015-03-24",2356.6,2356.6,2356.6,2356.6,100],["2015-03-25",2417.81,2417.81,2417.81,2417.81,600],["2015-03-26",2264.78,2264.78,2264.78,2264.78,200],["2015-03-27",2264.78,2264.78,2264.78,2264.78,0],["2015-03-30",2448.42,2448.42,2264.78,2264.78,1200],["2015-03-31",2264.78,2295.39,2264.78,2295.39,700],["2015-04-01",2295.39,2387.21,2234.18,2387.21,3750],["2015-04-02",2234.18,2234.18,2234.18,2234.18,100],["2015-04-03",2387.21,2387.21,2387.21,2387.21,100],["2015-04-06",2295.39,2295.39,2295.39,2295.39,100],["2015-04-07",2234.18,2234.18,2234.18,2234.18,200],["2015-04-08",2295.39,2295.39,2295.39,2295.39,200],["2015-04-09",2387.21,2387.21,2264.78,2264.78,500],["2015-04-10",2295.39,2295.39,2295.39,2295.39,500],["2015-04-13",2264.78,2264.78,2264.78,2264.78,100],["2015-04-14",2326.0,2387.21,2326.0,2387.21,2100],["2015-04-15",2295.39,2295.39,2295.39,2295.39,100],["2015-04-16",2264.78,2264.78,2264.78,2264.78,100],["2015-04-17",2264.78,2264.78,2264.78,2264.78,2010],["2015-04-20",2387.21,2417.81,2387.21,2417.81,14400],["2015-04-21",2448.42,2509.63,2295.39,2295.39,37600],["2015-04-22",2448.42,2509.63,2448.42,2509.63,13400],["2015-04-23",2509.63,2540.23,2448.42,2509.63,20617],["2015-04-24",2509.63,2540.23,2509.63,2540.23,1800],["2015-04-27",2540.23,2540.23,2540.23,2540.23,4500],["2015-05-04",2540.23,2540.23,2540.23,2540.23,79700],["2015-05-05",2540.23,2540.23,2540.23,2540.23,39000],["2015-05-06",2540.23,2540.23,2540.23,2540.23,11700],["2015-05-07",2540.23,2540.23,2540.23,2540.23,4500],["2015-05-08",2540.23,2540.23,2540.23,2540.23,1024],["2015-05-11",2540.23,2570.84,2540.23,2570.84,8600],["2015-05-12",2356.6,2356.6,2356.6,2356.6,200],["2015-05-13",2570.84,2570.84,2570.84,2570.84,17200],["2015-05-14",2570.84,2570.84,2570.84,2570.84,9000],["2015-05-15",2570.84,2570.84,2570.84,2570.84,0],["2015-05-18",2540.23,2540.23,2540.23,2540.23,100],["2015-05-19",2540.23,2540.23,2540.23,2540.23,0],["2015-05-20",2540.23,2540.23,2540.23,2540.23,0],["2015-05-21",2540.23,2570.84,2540.23,2570.84,5550],["2015-05-22",2570.84,2570.84,2570.84,2570.84,1100],["2015-05-25",2693.26,2693.26,2570.84,2570.84,400],["2015-05-26",2570.84,2570.84,2356.6,2356.6,700],["2015-05-27",2570.84,2570.84,2570.84,2570.84,1600],["2015-05-28",2570.84,2570.84,2570.84,2570.84,8200],["2015-05-29",2570.84,2570.84,2570.84,2570.84,1200],["2015-06-01",2570.84,2570.84,2570.84,2570.84,2000],["2015-06-02",2570.84,2570.84,2570.84,2570.84,5400],["2015-06-03",2570.84,2570.84,2570.84,2570.84,0],["2015-06-04",2570.84,2570.84,2570.84,2570.84,2000],["2015-06-05",2601.44,2601.44,2601.44,2601.44,300],["2015-06-08",2601.44,2632.05,2601.44,2632.05,2300],["2015-06-09",2662.65,2662.65,2662.65,2662.65,2000],["2015-06-10",2509.63,2509.63,2509.63,2509.63,250],["2015-06-11",2509.63,2509.63,2509.63,2509.63,0],["2015-06-12",2509.63,2509.63,2509.63,2509.63,0],["2015-06-15",2601.44,2601.44,2601.44,2601.44,300],["2015-06-16",2601.44,2601.44,2601.44,2601.44,0],["2015-06-17",2601.44,2601.44,2601.44,2601.44,0],["2015-06-18",2601.44,2601.44,2601.44,2601.44,0],["2015-06-19",2417.81,2417.81,2417.81,2417.81,100],["2015-06-22",2632.05,2632.05,2632.05,2632.05,500],["2015-06-23",2632.05,2662.65,2632.05,2662.65,600],["2015-06-24",2662.65,2662.65,2479.02,2479.02,13500],["2015-06-25",2662.65,2723.86,2509.63,2509.63,14300],["2015-06-26",2754.47,2754.47,2509.63,2509.63,1800],["2015-06-29",2723.86,2723.86,2723.86,2723.86,1100],["2015-06-30",2540.23,2540.23,2540.23,2540.23,170],["2015-07-01",2785.07,2785.07,2570.84,2570.84,6500],["2015-07-02",2693.26,2693.26,2479.02,2479.02,600],["2015-07-03",2723.86,2723.86,2479.02,2479.02,1200],["2015-07-06",2509.63,2509.63,2509.63,2509.63,400],["2015-07-07",2754.47,2754.47,2540.23,2540.23,6000],["2015-07-08",2785.07,2785.07,2570.84,2570.84,25550],["2015-07-09",2570.84,2570.84,2570.84,2570.84,0],["2015-07-10",2754.47,2754.47,2570.84,2570.84,1800],["2015-07-13",2570.84,2570.84,2570.84,2570.84,200],["2015-07-14",2570.84,2570.84,2570.84,2570.84,0],["2015-07-15",2815.68,2815.68,2570.84,2601.44,3500],["2015-07-16",2785.07,2785.07,2601.44,2601.44,1600],["2015-07-17",2754.47,2754.47,2601.44,2601.44,200],["2015-07-20",2601.44,2601.44,2601.44,2601.44,0],["2015-07-21",2662.65,2846.28,2601.44,2662.65,5800],["2015-07-22",2662.65,2662.65,2662.65,2662.65,0],["2015-07-23",2662.65,2662.65,2662.65,2662.65,0],["2015-07-24",2662.65,2662.65,2662.65,2662.65,0],["2015-07-27",2662.65,2662.65,2662.65,2662.65,0],["2015-07-28",2662.65,2662.65,2662.65,2662.65,0],["2015-07-29",2662.65,2662.65,2479.02,2479.02,3100],["2015-07-30",2479.02,2479.02,2479.02,2479.02,0],["2015-07-31",2479.02,2479.02,2479.02,2479.02,400],["2015-08-03",2479.02,2479.02,2479.02,2479.02,25],["2015-08-04",2479.02,2479.02,2479.02,2479.02,2000],["2015-08-05",2479.02,2479.02,2479.02,2479.02,0],["2015-08-06",2479.02,2479.02,2479.02,2479.02,0],["2015-08-07",2479.02,2479.02,2479.02,2479.02,0],["2015-08-10",2479.02,2479.02,2479.02,2479.02,0],["2015-08-11",2479.02,2479.02,2479.02,2479.02,0],["2015-08-12",2479.02,2479.02,2479.02,2479.02,0],["2015-08-13",2479.02,2479.02,2479.02,2479.02,1400],["2015-08-14",2723.86,2723.86,2479.02,2479.02,300],["2015-08-17",2479.02,2479.02,2479.02,2479.02,1800],["2015-08-18",2479.02,2479.02,2479.02,2479.02,0],["2015-08-19",2479.02,2479.02,2479.02,2479.02,0],["2015-08-20",2479.02,2479.02,2479.02,2479.02,0],["2015-08-21",2234.18,2234.18,2234.18,2234.18,100],["2015-08-24",2234.18,2234.18,2234.18,2234.18,0],["2015-08-25",2448.42,2448.42,2448.42,2448.42,900],["2015-08-26",2448.42,2448.42,2448.42,2448.42,0],["2015-08-27",2693.26,2693.26,2693.26,2693.26,100],["2015-08-28",2693.26,2693.26,2693.26,2693.26,0],["2015-08-31",2693.26,2693.26,2693.26,2693.26,0],["2015-09-01",2693.26,2693.26,2662.65,2662.65,1500],["2015-09-03",2417.81,2662.65,2417.81,2662.65,5712],["2015-09-04",2448.42,2723.86,2448.42,2723.86,1300],["2015-09-07",2723.86,2723.86,2723.86,2723.86,0],["2015-09-08",2723.86,2723.86,2723.86,2723.86,0],["2015-09-09",2723.86,2723.86,2723.86,2723.86,0],["2015-09-10",2570.84,2570.84,2570.84,2570.84,180],["2015-09-11",2570.84,2570.84,2570.84,2570.84,0],["2015-09-14",2570.84,2570.84,2570.84,2570.84,0],["2015-09-15",2570.84,2570.84,2570.84,2570.84,0],["2015-09-16",2570.84,2570.84,2570.84,2570.84,0],["2015-09-17",2570.84,2570.84,2570.84,2570.84,1000],["2015-09-18",2570.84,2570.84,2570.84,2570.84,0],["2015-09-21",2570.84,2570.84,2570.84,2570.84,0],["2015-09-22",2570.84,2570.84,2570.84,2570.84,0],["2015-09-23",2570.84,2570.84,2570.84,2570.84,0],["2015-09-24",2570.84,2570.84,2570.84,2570.84,0],["2015-09-25",2570.84,2570.84,2570.84,2570.84,0],["2015-09-28",2570.84,2570.84,2570.84,2570.84,0],["2015-09-29",2570.84,2570.84,2570.84,2570.84,237],["2015-09-30",2570.84,2570.84,2570.84,2570.84,0],["2015-10-01",2570.84,2570.84,2570.84,2570.84,1200],["2015-10-02",2540.23,2540.23,2540.23,2540.23,2600],["2015-10-05",2540.23,2540.23,2540.23,2540.23,0],["2015-10-06",2540.23,2540.23,2540.23,2540.23,0],["2015-10-07",2540.23,2540.23,2540.23,2540.23,75],["2015-10-08",2540.23,2540.23,2540.23,2540.23,900],["2015-10-09",2540.23,2540.23,2540.23,2540.23,1400],["2015-10-12",2540.23,2540.23,2540.23,2540.23,0],["2015-10-13",2479.02,2479.02,2479.02,2479.02,5300],["2015-10-14",2479.02,2479.02,2479.02,2479.02,0],["2015-10-15",2479.02,2479.02,2479.02,2479.02,0],["2015-10-16",2479.02,2479.02,2479.02,2479.02,0],["2015-10-19",2479.02,2479.02,2479.02,2479.02,0],["2015-10-20",2479.02,2479.02,2479.02,2479.02,0],["2015-10-21",2479.02,2479.02,2479.02,2479.02,0],["2015-10-22",2479.02,2479.02,2479.02,2479.02,0],["2015-10-23",2509.63,2509.63,2509.63,2509.63,1000],["2015-10-26",2509.63,2509.63,2509.63,2509.63,0],["2015-10-27",2509.63,2509.63,2509.63,2509.63,0],["2015-10-28",2509.63,2509.63,2509.63,2509.63,0],["2015-10-29",2540.23,2540.23,2540.23,2540.23,700],["2015-10-30",2540.23,2540.23,2540.23,2540.23,0],["2015-11-02",2479.02,2479.02,2479.02,2479.02,1000],["2015-11-03",2479.02,2479.02,2479.02,2479.02,0],["2015-11-04",2479.02,2570.84,2479.02,2570.84,1200],["2015-11-05",2570.84,2570.84,2570.84,2570.84,0],["2015-11-06",2540.23,2540.23,2540.23,2540.23,1000],["2015-11-09",2509.63,2509.63,2509.63,2509.63,300],["2015-11-10",2509.63,2509.63,2509.63,2509.63,0],["2015-11-11",2509.63,2509.63,2509.63,2509.63,900],["2015-11-12",2509.63,2509.63,2509.63,2509.63,0],["2015-11-13",2509.63,2509.63,2509.63,2509.63,0],["2015-11-16",2509.63,2509.63,2509.63,2509.63,0],["2015-11-17",2509.63,2509.63,2509.63,2509.63,0],["2015-11-18",2509.63,2509.63,2509.63,2509.63,0],["2015-11-19",2509.63,2509.63,2509.63,2509.63,0],["2015-11-20",2509.63,2509.63,2509.63,2509.63,0],["2015-11-23",2509.63,2509.63,2509.63,2509.63,0],["2015-11-24",2509.63,2509.63,2509.63,2509.63,0],["2015-11-25",2509.63,2509.63,2509.63,2509.63,10],["2015-11-26",2509.63,2509.63,2509.63,2509.63,0],["2015-11-27",2509.63,2509.63,2509.63,2509.63,0],["2015-11-30",2509.63,2509.63,2509.63,2509.63,0],["2015-12-01",2509.63,2509.63,2509.63,2509.63,15],["2015-12-02",2509.63,2509.63,2509.63,2509.63,0],["2015-12-03",2509.63,2509.63,2509.63,2509.63,6],["2015-12-04",2509.63,2509.63,2509.63,2509.63,0],["2015-12-07",2509.63,2509.63,2509.63,2509.63,0],["2015-12-08",2570.84,2570.84,2570.84,2570.84,2200],["2015-12-09",2570.84,2570.84,2570.84,2570.84,0],["2015-12-10",2570.84,2570.84,2570.84,2570.84,0],["2015-12-11",2570.84,2570.84,2570.84,2570.84,0],["2015-12-14",2570.84,2570.84,2570.84,2570.84,0],["2015-12-15",2570.84,2570.84,2570.84,2570.84,0],["2015-12-16",2570.84,2570.84,2570.84,2570.84,0],["2015-12-17",2570.84,2570.84,2570.84,2570.84,0],["2015-12-18",2570.84,2570.84,2570.84,2570.84,0],["2015-12-21",2570.84,2570.84,2570.84,2570.84,1100],["2015-12-22",2570.84,2570.84,2570.84,2570.84,0],["2015-12-23",2570.84,2570.84,2570.84,2570.84,0],["2015-12-24",2570.84,2570.84,2570.84,2570.84,0],["2015-12-25",2570.84,2570.84,2570.84,2570.84,0],["2015-12-28",2570.84,2570.84,2570.84,2570.84,0],["2015-12-29",2570.84,2570.84,2570.84,2570.84,0],["2015-12-30",2570.84,2570.84,2570.84,2570.84,10],["2015-12-31",2570.84,2570.84,2570.84,2570.84,0],["2016-01-04",2570.84,2570.84,2570.84,2570.84,0],["2016-01-05",2570.84,2570.84,2570.84,2570.84,0],["2016-01-06",2570.84,2570.84,2570.84,2570.84,0],["2016-01-07",2601.44,2601.44,2387.21,2387.21,1600],["2016-01-08",2234.18,2234.18,2234.18,2234.18,100],["2016-01-11",2326.0,2326.0,2326.0,2326.0,100],["2016-01-12",2326.0,2326.0,2326.0,2326.0,0],["2016-01-13",2111.76,2540.23,2111.76,2356.6,1300],["2016-01-14",2142.36,2479.02,2142.36,2479.02,500],["2016-01-15",2509.63,2570.84,2234.18,2234.18,400],["2016-01-18",2050.55,2448.42,2019.94,2019.94,300],["2016-01-19",2019.94,2019.94,2019.94,2019.94,0],["2016-01-20",2203.57,2203.57,1866.92,1866.92,200],["2016-01-21",2050.55,2050.55,2050.55,2050.55,100],["2016-01-22",2019.94,2019.94,2019.94,2019.94,2200],["2016-01-25",2019.94,2019.94,2019.94,2019.94,0],["2016-01-26",2019.94,2019.94,2019.94,2019.94,0],["2016-01-27",2203.57,2203.57,2203.57,2203.57,149],["2016-01-28",2417.81,2417.81,2417.81,2417.81,100],["2016-01-29",2417.81,2417.81,2417.81,2417.81,0],["2016-02-01",2417.81,2417.81,2417.81,2417.81,0],["2016-02-02",2417.81,2417.81,2417.81,2417.81,0],["2016-02-03",2417.81,2417.81,2417.81,2417.81,0],["2016-02-04",2417.81,2417.81,2417.81,2417.81,0],["2016-02-05",2448.42,2448.42,2356.6,2448.42,8900],["2016-02-15",2448.42,2448.42,2448.42,2448.42,0],["2016-02-16",2448.42,2448.42,2448.42,2448.42,0],["2016-02-17",2448.42,2448.42,2448.42,2448.42,0],["2016-02-18",2448.42,2448.42,2448.42,2448.42,0],["2016-02-19",2570.84,2601.44,2570.84,2601.44,300],["2016-02-22",2632.05,2693.26,2632.05,2693.26,300],["2016-02-23",2723.86,2723.86,2693.26,2693.26,1200],["2016-02-24",2754.47,2846.28,2570.84,2846.28,5600],["2016-02-25",2846.28,2846.28,2846.28,2846.28,120],["2016-02-26",2723.86,2754.47,2723.86,2754.47,3900],["2016-02-29",2754.47,2754.47,2754.47,2754.47,0],["2016-03-01",2754.47,2754.47,2754.47,2754.47,0],["2016-03-02",2754.47,2754.47,2754.47,2754.47,2900],["2016-03-03",2754.47,2754.47,2723.86,2754.47,1700],["2016-03-04",2754.47,2754.47,2754.47,2754.47,0],["2016-03-07",2754.47,2754.47,2754.47,2754.47,0],["2016-03-08",2754.47,2754.47,2754.47,2754.47,0],["2016-03-09",3029.91,3029.91,2662.65,2968.7,10500],["2016-03-10",2723.86,2938.1,2723.86,2938.1,8400],["2016-03-11",2938.1,2938.1,2938.1,2938.1,0],["2016-03-14",2907.49,2907.49,2907.49,2907.49,500],["2016-03-15",2754.47,2907.49,2754.47,2907.49,600],["2016-03-16",2907.49,2907.49,2907.49,2907.49,0],["2016-03-17",2907.49,2907.49,2907.49,2907.49,0],["2016-03-18",3182.94,3182.94,3182.94,3182.94,100],["2016-03-21",2876.89,2876.89,2876.89,2876.89,100],["2016-03-22",2601.44,2601.44,2601.44,2601.44,300],["2016-03-23",2846.28,2846.28,2846.28,2846.28,100],["2016-03-24",2754.47,2754.47,2754.47,2754.47,1000],["2016-03-25",2754.47,2754.47,2754.47,2754.47,0],["2016-03-28",2754.47,2754.47,2754.47,2754.47,0],["2016-03-29",2754.47,2754.47,2754.47,2754.47,0],["2016-03-30",2754.47,2754.47,2754.47,2754.47,0],["2016-03-31",2754.47,2754.47,2754.47,2754.47,0],["2016-04-01",2754.47,2754.47,2754.47,2754.47,0],["2016-04-04",2754.47,2754.47,2754.47,2754.47,0],["2016-04-05",2846.28,2846.28,2846.28,2846.28,100],["2016-04-06",2846.28,2846.28,2846.28,2846.28,0],["2016-04-07",2846.28,2846.28,2846.28,2846.28,0],["2016-04-08",2815.68,2815.68,2785.07,2785.07,695],["2016-04-11",2509.63,2785.07,2509.63,2754.47,4400],["2016-04-12",2785.07,2785.07,2754.47,2754.47,4200],["2016-04-13",2785.07,2815.68,2785.07,2815.68,2200],["2016-04-14",2815.68,2815.68,2815.68,2815.68,200],["2016-04-15",2907.49,2907.49,2907.49,2907.49,200],["2016-04-19",2632.05,2632.05,2632.05,2632.05,6300],["2016-04-20",2846.28,2876.89,2846.28,2876.89,400],["2016-04-21",2632.05,2632.05,2632.05,2632.05,100],["2016-04-22",2632.05,2632.05,2632.05,2632.05,0],["2016-04-25",2632.05,2632.05,2632.05,2632.05,0],["2016-04-26",2632.05,2632.05,2632.05,2632.05,0],["2016-04-27",2632.05,2632.05,2632.05,2632.05,0],["2016-04-28",2693.26,2693.26,2693.26,2693.26,100],["2016-04-29",2938.1,2938.1,2938.1,2938.1,100],["2016-05-04",3060.52,3060.52,3060.52,3060.52,200],["2016-05-05",3060.52,3060.52,3060.52,3060.52,0],["2016-05-06",2815.68,2876.89,2815.68,2815.68,10200],["2016-05-09",2815.68,2938.1,2754.47,2938.1,5420],["2016-05-10",2876.89,3213.55,2876.89,2876.89,6700],["2016-05-11",2876.89,2907.49,2876.89,2907.49,3600],["2016-05-12",2907.49,2968.7,2907.49,2907.49,18500],["2016-05-13",2907.49,2907.49,2907.49,2907.49,17500],["2016-05-16",2907.49,2907.49,2907.49,2907.49,0],["2016-05-17",2907.49,2907.49,2907.49,2907.49,0],["2016-05-18",2876.89,2968.7,2662.65,2662.65,700],["2016-05-19",2662.65,2662.65,2662.65,2662.65,0],["2016-05-20",2815.68,2907.49,2815.68,2846.28,4900],["2016-05-23",2876.89,3029.91,2632.05,2632.05,2000],["2016-05-24",2876.89,2876.89,2876.89,2876.89,5600],["2016-05-25",3152.34,3152.34,3152.34,3152.34,300],["2016-05-26",2846.28,2846.28,2846.28,2846.28,100],["2016-05-27",2846.28,3060.52,2846.28,3060.52,600],["2016-05-30",2966.83,3310.36,2966.83,3310.36,1400],["2016-05-31",3310.36,3310.36,3310.36,3310.36,0],["2016-06-01",2998.06,2998.06,2998.06,2998.06,97600],["2016-06-02",3279.13,3279.13,3279.13,3279.13,500],["2016-06-03",2998.06,2998.06,2998.06,2998.06,100],["2016-06-06",2998.06,2998.06,2998.06,2998.06,0],["2016-06-07",2998.06,2998.06,2998.06,2998.06,72918],["2016-06-08",3091.75,3091.75,3091.75,3091.75,100],["2016-06-09",3060.52,3060.52,3060.52,3060.52,1000],["2016-06-10",3060.52,3060.52,3060.52,3060.52,0],["2016-06-13",2873.14,3091.75,2873.14,3091.75,3100],["2016-06-14",3247.9,3247.9,3247.9,3247.9,100],["2016-06-15",3247.9,3247.9,3247.9,3247.9,0],["2016-06-16",3247.9,3247.9,3247.9,3247.9,0],["2016-06-17",3404.05,3404.05,2935.6,3404.05,500],["2016-06-20",3404.05,3404.05,3404.05,3404.05,0],["2016-06-21",3404.05,3404.05,3404.05,3404.05,0],["2016-06-22",3404.05,3404.05,3404.05,3404.05,0],["2016-06-23",3122.98,3122.98,3122.98,3122.98,500],["2016-06-24",2810.68,3372.82,2810.68,3372.82,400],["2016-06-27",3091.75,3091.75,3091.75,3091.75,100],["2016-06-28",2810.68,2810.68,2810.68,2810.68,6900],["2016-06-29",2810.68,2810.68,2810.68,2810.68,2000],["2016-06-30",2779.45,2779.45,2779.45,2779.45,3975],["2016-07-01",2779.45,2779.45,2779.45,2779.45,6000],["2016-07-04",2779.45,2779.45,2779.45,2779.45,3500],["2016-07-05",2779.45,2810.68,2779.45,2810.68,4825],["2016-07-06",2779.45,2966.83,2779.45,2966.83,34400],["2016-07-07",2966.83,2966.83,2966.83,2966.83,24400],["2016-07-08",2810.68,2810.68,2810.68,2810.68,1000],["2016-07-11",2810.68,2810.68,2810.68,2810.68,10100],["2016-07-12",2810.68,2966.83,2810.68,2966.83,6300],["2016-07-13",2935.6,2935.6,2935.6,2935.6,600],["2016-07-14",2935.6,2935.6,2935.6,2935.6,0],["2016-07-15",2935.6,2935.6,2935.6,2935.6,0],["2016-07-18",2935.6,2935.6,2935.6,2935.6,0],["2016-07-19",2935.6,2935.6,2935.6,2935.6,25],["2016-07-20",2810.68,2810.68,2810.68,2810.68,300],["2016-07-21",2810.68,2810.68,2810.68,2810.68,3000],["2016-07-22",2810.68,2810.68,2810.68,2810.68,2000],["2016-07-25",2810.68,2810.68,2810.68,2810.68,300],["2016-07-26",2810.68,2810.68,2810.68,2810.68,3000],["2016-07-27",2810.68,2810.68,2810.68,2810.68,0],["2016-07-28",2810.68,2810.68,2810.68,2810.68,75],["2016-07-29",2810.68,2810.68,2810.68,2810.68,0],["2016-08-01",2810.68,2810.68,2810.68,2810.68,0],["2016-08-02",2810.68,2810.68,2810.68,2810.68,650],["2016-08-03",2810.68,2810.68,2810.68,2810.68,1000],["2016-08-04",2810.68,2810.68,2810.68,2810.68,700],["2016-08-05",2810.68,2810.68,2810.68,2810.68,50],["2016-08-08",2810.68,2810.68,2810.68,2810.68,0],["2016-08-09",2810.68,2810.68,2810.68,2810.68,5],["2016-08-10",2748.22,2748.22,2748.22,2748.22,100],["2016-08-11",2748.22,2748.22,2748.22,2748.22,3000],["2016-08-12",2748.22,2748.22,2748.22,2748.22,0],["2016-08-15",2748.22,2748.22,2748.22,2748.22,0],["2016-08-16",2748.22,2748.22,2748.22,2748.22,0],["2016-08-17",2748.22,2748.22,2748.22,2748.22,0],["2016-08-18",2748.22,2748.22,2748.22,2748.22,0],["2016-08-19",2748.22,2748.22,2748.22,2748.22,3500],["2016-08-22",2748.22,2748.22,2748.22,2748.22,0],["2016-08-23",2560.84,2560.84,2498.38,2498.38,2775],["2016-08-24",2435.92,2435.92,2435.92,2435.92,200],["2016-08-25",2435.92,2435.92,2435.92,2435.92,0],["2016-08-26",2435.92,2435.92,2435.92,2435.92,0],["2016-08-29",2435.92,2435.92,2435.92,2435.92,0],["2016-08-30",2560.84,2560.84,2560.84,2560.84,100],["2016-08-31",2467.15,2467.15,2467.15,2467.15,1300],["2016-09-01",2467.15,2467.15,2467.15,2467.15,0],["2016-09-05",2467.15,2467.15,2404.69,2404.69,3100],["2016-09-06",2373.46,2373.46,2373.46,2373.46,1500],["2016-09-07",2342.23,2342.23,2342.23,2342.23,800],["2016-09-08",2279.78,2279.78,2123.63,2123.63,3500],["2016-09-09",2123.63,2311.0,2123.63,2311.0,200],["2016-09-12",2498.38,2498.38,2498.38,2498.38,600],["2016-09-13",2498.38,2498.38,2498.38,2498.38,0],["2016-09-14",2498.38,2498.38,2498.38,2498.38,0],["2016-09-15",2529.61,2623.3,2529.61,2623.3,2100],["2016-09-16",2623.3,2623.3,2623.3,2623.3,0],["2016-09-19",2623.3,2623.3,2623.3,2623.3,0],["2016-09-20",2623.3,2623.3,2623.3,2623.3,0],["2016-09-21",2435.92,2435.92,2435.92,2435.92,1000],["2016-09-22",2435.92,2435.92,2435.92,2435.92,0],["2016-09-23",2404.69,2404.69,2404.69,2404.69,500],["2016-09-26",2404.69,2404.69,2404.69,2404.69,100060],["2016-09-27",2404.69,2404.69,2404.69,2404.69,200],["2016-09-28",2404.69,2404.69,2404.69,2404.69,0],["2016-09-29",2404.69,2404.69,2404.69,2404.69,100],["2016-09-30",2404.69,2404.69,2404.69,2404.69,3000],["2016-10-03",2404.69,2404.69,2404.69,2404.69,0],["2016-10-04",2404.69,2498.38,2404.69,2498.38,102400],["2016-10-05",2498.38,2498.38,2498.38,2498.38,0],["2016-10-06",2498.38,2498.38,2498.38,2498.38,100],["2016-10-07",2498.38,2498.38,2498.38,2498.38,0],["2016-10-10",2498.38,2498.38,2498.38,2498.38,0],["2016-10-11",2498.38,2498.38,2498.38,2498.38,0],["2016-10-12",2498.38,2498.38,2498.38,2498.38,0],["2016-10-13",2404.69,2404.69,2404.69,2404.69,1800],["2016-10-14",2404.69,2404.69,2342.23,2342.23,2000],["2016-10-17",2342.23,2498.38,2342.23,2498.38,200],["2016-10-18",2498.38,2498.38,2498.38,2498.38,0],["2016-10-19",2498.38,2498.38,2498.38,2498.38,0],["2016-10-20",2498.38,2498.38,2498.38,2498.38,22],["2016-10-21",2498.38,2498.38,2498.38,2498.38,38],["2016-10-24",2560.84,2560.84,2560.84,2560.84,2000],["2016-10-25",2560.84,2560.84,2560.84,2560.84,0],["2016-10-26",2467.15,2467.15,2467.15,2467.15,100],["2016-10-27",2467.15,2560.84,2467.15,2467.15,1600],["2016-10-28",2467.15,2467.15,2467.15,2467.15,1200],["2016-10-31",2467.15,2467.15,2467.15,2467.15,0],["2016-11-01",2467.15,2467.15,2404.69,2404.69,3500],["2016-11-02",2404.69,2404.69,2404.69,2404.69,1700],["2016-11-03",2404.69,2404.69,2404.69,2404.69,0],["2016-11-04",2404.69,2404.69,2404.69,2404.69,0],["2016-11-07",2404.69,2404.69,2404.69,2404.69,0],["2016-11-08",2498.38,2560.84,2498.38,2560.84,1500],["2016-11-09",2560.84,2560.84,2560.84,2560.84,0],["2016-11-10",2404.69,2404.69,2404.69,2404.69,400],["2016-11-11",2529.61,2529.61,2529.61,2529.61,100],["2016-11-14",2529.61,2529.61,2529.61,2529.61,0],["2016-11-15",2404.69,2404.69,2404.69,2404.69,500],["2016-11-16",2498.38,2498.38,2498.38,2498.38,100],["2016-11-17",2498.38,2498.38,2498.38,2498.38,5200],["2016-11-18",2498.38,2498.38,2498.38,2498.38,0],["2016-11-21",2498.38,2498.38,2498.38,2498.38,0],["2016-11-22",2498.38,2498.38,2498.38,2498.38,0],["2016-11-23",2498.38,2498.38,2498.38,2498.38,0],["2016-11-24",2498.38,2498.38,2498.38,2498.38,0],["2016-11-25",2404.69,2404.69,2404.69,2404.69,2100],["2016-11-28",2404.69,2404.69,2404.69,2404.69,0],["2016-11-29",2498.38,2498.38,2498.38,2498.38,200],["2016-11-30",2498.38,2498.38,2498.38,2498.38,0],["2016-12-01",2498.38,2498.38,2498.38,2498.38,0],["2016-12-02",2498.38,2498.38,2498.38,2498.38,0],["2016-12-05",2498.38,2498.38,2498.38,2498.38,0],["2016-12-06",2529.61,2529.61,2529.61,2529.61,100],["2016-12-07",2529.61,2529.61,2529.61,2529.61,0],["2016-12-08",2529.61,2529.61,2529.61,2529.61,0],["2016-12-09",2373.46,2373.46,2373.46,2373.46,4200],["2016-12-12",2529.61,2529.61,2279.78,2279.78,1200],["2016-12-13",2342.23,2342.23,2342.23,2342.23,1000],["2016-12-14",2342.23,2342.23,2342.23,2342.23,0],["2016-12-15",2467.15,2467.15,2311.0,2311.0,1030],["2016-12-16",2311.0,2311.0,2311.0,2311.0,800],["2016-12-19",2498.38,2498.38,2311.0,2373.46,1200],["2016-12-20",2373.46,2373.46,2373.46,2373.46,0],["2016-12-21",2373.46,2373.46,2373.46,2373.46,0],["2016-12-22",2467.15,2467.15,2467.15,2467.15,100],["2016-12-23",2342.23,2342.23,2342.23,2342.23,900],["2016-12-26",2467.15,2467.15,2467.15,2467.15,100],["2016-12-27",2498.38,2498.38,2498.38,2498.38,100],["2016-12-28",2498.38,2498.38,2342.23,2467.15,3770],["2016-12-29",2592.07,2592.07,2342.23,2467.15,3220],["2016-12-30",2467.15,2467.15,2435.92,2435.92,900],["2017-01-03",2342.23,2529.61,2342.23,2342.23,400],["2017-01-04",2373.46,2373.46,2342.23,2342.23,1500],["2017-01-05",2342.23,2342.23,2342.23,2342.23,2900],["2017-01-06",2373.46,2404.69,2342.23,2373.46,2310],["2017-01-09",2373.46,2373.46,2373.46,2373.46,0],["2017-01-10",2373.46,2373.46,2373.46,2373.46,0],["2017-01-11",2435.92,2435.92,2342.23,2342.23,1600],["2017-01-12",2342.23,2342.23,2342.23,2342.23,1775],["2017-01-13",2342.23,2435.92,2342.23,2435.92,600],["2017-01-16",2342.23,2342.23,2342.23,2342.23,500],["2017-01-17",2342.23,2404.69,2342.23,2404.69,600],["2017-01-18",2435.92,2435.92,2435.92,2435.92,1000],["2017-01-19",2435.92,2435.92,2435.92,2435.92,0],["2017-01-20",2435.92,2435.92,2435.92,2435.92,0],["2017-01-23",2435.92,2435.92,2435.92,2435.92,0],["2017-01-24",2435.92,2435.92,2435.92,2435.92,0],["2017-01-25",2435.92,2435.92,2435.92,2435.92,0],["2017-02-02",2435.92,2435.92,2435.92,2435.92,0],["2017-02-03",2435.92,2435.92,2435.92,2435.92,87],["2017-02-06",2529.61,2529.61,2435.92,2498.38,700],["2017-02-07",2435.92,2435.92,2435.92,2435.92,500],["2017-02-08",2342.23,2435.92,2342.23,2435.92,2300],["2017-02-09",2342.23,2342.23,2342.23,2342.23,600],["2017-02-10",2342.23,2342.23,2342.23,2342.23,1500],["2017-02-13",2342.23,2342.23,2342.23,2342.23,800],["2017-02-14",2404.69,2435.92,2342.23,2435.92,1900],["2017-02-15",2654.53,2654.53,2435.92,2498.38,3030],["2017-02-16",2592.07,2748.22,2592.07,2623.3,10942],["2017-02-17",2779.45,2779.45,2623.3,2748.22,1500],["2017-02-20",2685.76,2841.91,2685.76,2841.91,160200],["2017-02-21",2779.45,2810.68,2748.22,2810.68,7500],["2017-02-22",2904.37,2904.37,2748.22,2748.22,4986],["2017-02-23",2841.91,2966.83,2779.45,2779.45,2400],["2017-02-24",2873.14,2873.14,2810.68,2810.68,2200],["2017-02-27",2810.68,2873.14,2810.68,2841.91,4125],["2017-02-28",2841.91,2966.83,2810.68,2966.83,8410],["2017-03-01",2904.37,2904.37,2904.37,2904.37,1047],["2017-03-02",3077.25,3111.83,3077.25,3111.83,4600],["2017-03-03",3042.67,3077.25,2938.95,3077.25,7350],["2017-03-06",3042.67,3111.83,3042.67,3111.83,2300],["2017-03-07",3111.83,3111.83,3111.83,3111.83,1200],["2017-03-08",3111.83,3111.83,3111.83,3111.83,0],["2017-03-09",3111.83,3146.4,3111.83,3146.4,5900],["2017-03-10",3284.71,3284.71,3146.4,3146.4,1100],["2017-03-13",3146.4,3146.4,3146.4,3146.4,2600],["2017-03-14",3146.4,3146.4,3146.4,3146.4,600],["2017-03-15",3146.4,3146.4,3146.4,3146.4,2000],["2017-03-16",3146.4,3146.4,3146.4,3146.4,0],["2017-03-17",3180.98,3180.98,3180.98,3180.98,300],["2017-03-20",3180.98,3180.98,3180.98,3180.98,0],["2017-03-21",3180.98,3180.98,3180.98,3180.98,0],["2017-03-22",3250.13,3250.13,3250.13,3250.13,2800],["2017-03-23",3215.55,3250.13,3215.55,3250.13,1600],["2017-03-24",3250.13,3250.13,3250.13,3250.13,0],["2017-03-27",3250.13,3250.13,3250.13,3250.13,7],["2017-03-28",3250.13,3250.13,3250.13,3250.13,0],["2017-03-29",3250.13,3250.13,3250.13,3250.13,0],["2017-03-30",3250.13,3250.13,3250.13,3250.13,0],["2017-03-31",3284.71,3284.71,3284.71,3284.71,187],["2017-04-03",3250.13,3250.13,3250.13,3250.13,1000],["2017-04-04",3250.13,3250.13,3250.13,3250.13,0],["2017-04-05",3111.83,3111.83,3111.83,3111.83,100],["2017-04-07",3111.83,3111.83,3042.67,3042.67,2100],["2017-04-10",3111.83,3111.83,3111.83,3111.83,6300],["2017-04-11",3111.83,3111.83,3077.25,3111.83,1400],["2017-04-12",3042.67,3042.67,3042.67,3042.67,500],["2017-04-13",3042.67,3042.67,2938.95,2938.95,1000],["2017-04-14",2938.95,2938.95,2938.95,2938.95,0],["2017-04-17",2938.95,2938.95,2938.95,2938.95,0],["2017-04-18",2938.95,2938.95,2938.95,2938.95,500],["2017-04-19",2938.95,2938.95,2938.95,2938.95,0],["2017-04-20",2938.95,2938.95,2938.95,2938.95,0],["2017-04-21",2938.95,2938.95,2938.95,2938.95,0],["2017-04-24",3180.98,3180.98,3180.98,3180.98,1000],["2017-04-25",3180.98,3180.98,3180.98,3180.98,1000],["2017-04-26",3180.98,3180.98,3180.98,3180.98,0],["2017-04-27",3180.98,3180.98,3180.98,3180.98,0],["2017-04-28",3111.83,3111.83,3111.83,3111.83,1900],["2017-05-03",3111.83,3111.83,3111.83,3111.83,50],["2017-05-04",3111.83,3111.83,3111.83,3111.83,100],["2017-05-05",3111.83,3111.83,3111.83,3111.83,0],["2017-05-08",3111.83,3111.83,3111.83,3111.83,0],["2017-05-09",3111.83,3111.83,3111.83,3111.83,0],["2017-05-10",2800.64,2800.64,2800.64,2800.64,1100],["2017-05-11",2800.64,2800.64,2800.64,2800.64,100],["2017-05-12",2593.19,2593.19,2558.61,2558.61,20600],["2017-05-15",2558.61,2800.64,2558.61,2800.64,1450],["2017-05-16",2938.95,2938.95,2938.95,2938.95,900],["2017-05-17",2766.07,3077.25,2766.07,3077.25,2300],["2017-05-18",3077.25,3077.25,3077.25,3077.25,0],["2017-05-19",3077.25,3077.25,3077.25,3077.25,0],["2017-05-22",3077.25,3077.25,3077.25,3077.25,50],["2017-05-23",2800.64,2800.64,2800.64,2800.64,100],["2017-05-24",2696.92,2696.92,2558.61,2558.61,29400],["2017-05-25",2800.64,2800.64,2800.64,2800.64,120],["2017-05-26",2800.64,2800.64,2800.64,2800.64,0],["2017-05-29",2800.64,2800.64,2800.64,2800.64,0],["2017-05-30",2904.37,2904.37,2904.37,2904.37,1000],["2017-05-31",2904.37,2904.37,2904.37,2904.37,0],["2017-06-01",2904.37,2904.37,2904.37,2904.37,0],["2017-06-02",2904.37,2904.37,2904.37,2904.37,0],["2017-06-05",2904.37,2904.37,2904.37,2904.37,0],["2017-06-06",2627.76,2627.76,2627.76,2627.76,547],["2017-06-07",2662.34,2662.34,2662.34,2662.34,220],["2017-06-08",2662.34,2662.34,2662.34,2662.34,0],["2017-06-09",2662.34,2662.34,2662.34,2662.34,0],["2017-06-12",2800.64,2904.37,2800.64,2800.64,3700],["2017-06-13",2800.64,2800.64,2800.64,2800.64,0],["2017-06-14",2662.34,2766.07,2593.19,2766.07,7000],["2017-06-15",2766.07,2766.07,2766.07,2766.07,0],["2017-06-16",2766.07,2766.07,2766.07,2766.07,0],["2017-06-19",2766.07,2766.07,2766.07,2766.07,0],["2017-06-20",2766.07,2766.07,2766.07,2766.07,67],["2017-06-21",2766.07,2766.07,2766.07,2766.07,0],["2017-06-22",2766.07,2766.07,2766.07,2766.07,0],["2017-06-23",2766.07,2766.07,2766.07,2766.07,0],["2017-06-26",2766.07,2766.07,2766.07,2766.07,1600],["2017-06-27",2662.34,2662.34,2662.34,2662.34,1000],["2017-06-28",2662.34,2662.34,2662.34,2662.34,0],["2017-06-29",2662.34,2662.34,2662.34,2662.34,0],["2017-06-30",2662.34,2662.34,2662.34,2662.34,0],["2017-07-03",2662.34,2662.34,2662.34,2662.34,600],["2017-07-04",2731.49,2869.8,2731.49,2869.8,400],["2017-07-05",2869.8,2869.8,2869.8,2869.8,0],["2017-07-06",2869.8,2869.8,2869.8,2869.8,100],["2017-07-07",2766.07,2766.07,2766.07,2766.07,3500],["2017-07-10",2766.07,2766.07,2766.07,2766.07,0],["2017-07-11",2766.07,2766.07,2766.07,2766.07,0],["2017-07-12",2766.07,2766.07,2766.07,2766.07,0],["2017-07-13",2766.07,2766.07,2766.07,2766.07,0],["2017-07-14",2766.07,2766.07,2766.07,2766.07,0],["2017-07-17",2766.07,2766.07,2766.07,2766.07,0],["2017-07-18",2766.07,2766.07,2766.07,2766.07,0],["2017-07-19",2766.07,2766.07,2766.07,2766.07,0],["2017-07-20",2696.92,2696.92,2696.92,2696.92,1000],["2017-07-21",2696.92,2696.92,2696.92,2696.92,1767],["2017-07-24",2696.92,2696.92,2696.92,2696.92,0],["2017-07-25",2696.92,2696.92,2696.92,2696.92,0],["2017-07-26",2800.64,2800.64,2800.64,2800.64,100],["2017-07-27",2696.92,2696.92,2696.92,2696.92,100],["2017-07-28",2696.92,2696.92,2696.92,2696.92,0],["2017-07-31",2662.34,2662.34,2593.19,2593.19,4300],["2017-08-01",2766.07,2766.07,2593.19,2593.19,3700],["2017-08-02",2593.19,2593.19,2593.19,2593.19,3000],["2017-08-03",2593.19,2593.19,2593.19,2593.19,0],["2017-08-04",2593.19,2593.19,2593.19,2593.19,100],["2017-08-07",2662.34,2662.34,2662.34,2662.34,100],["2017-08-08",2662.34,2662.34,2662.34,2662.34,0],["2017-08-09",2800.64,2800.64,2696.92,2696.92,700],["2017-08-10",2696.92,2696.92,2696.92,2696.92,0],["2017-08-11",2696.92,2696.92,2696.92,2696.92,0],["2017-08-14",2696.92,2696.92,2696.92,2696.92,0],["2017-08-15",2835.22,2835.22,2835.22,2835.22,1000],["2017-08-16",2766.07,2766.07,2766.07,2766.07,562],["2017-08-17",2766.07,2766.07,2766.07,2766.07,0],["2017-08-18",2766.07,2766.07,2766.07,2766.07,0],["2017-08-21",2766.07,2766.07,2766.07,2766.07,100000],["2017-08-22",2766.07,2766.07,2766.07,2766.07,0],["2017-08-23",2766.07,2766.07,2766.07,2766.07,7000],["2017-08-24",2766.07,2766.07,2766.07,2766.07,0],["2017-08-25",2800.64,2800.64,2800.64,2800.64,5050],["2017-08-28",2800.64,2800.64,2800.64,2800.64,57500],["2017-08-29",2800.64,2800.64,2800.64,2800.64,0],["2017-08-30",2800.64,2800.64,2800.64,2800.64,0],["2017-08-31",2800.64,2800.64,2800.64,2800.64,0],["2017-09-01",2800.64,2800.64,2800.64,2800.64,0],["2017-09-05",2800.64,2800.64,2800.64,2800.64,0],["2017-09-06",2800.64,2800.64,2800.64,2800.64,0],["2017-09-07",2766.07,2766.07,2766.07,2766.07,2500],["2017-09-08",2766.07,2766.07,2766.07,2766.07,0],["2017-09-11",2766.07,2766.07,2766.07,2766.07,0],["2017-09-12",2766.07,2766.07,2766.07,2766.07,0],["2017-09-13",2766.07,2766.07,2766.07,2766.07,0],["2017-09-14",2766.07,2766.07,2766.07,2766.07,0],["2017-09-15",2766.07,2766.07,2766.07,2766.07,20],["2017-09-18",2904.37,2904.37,2904.37,2904.37,1000],["2017-09-19",2904.37,2904.37,2904.37,2904.37,0],["2017-09-20",2904.37,2904.37,2904.37,2904.37,0],["2017-09-21",2904.37,2904.37,2904.37,2904.37,0],["2017-09-22",2766.07,2766.07,2766.07,2766.07,250],["2017-09-25",2766.07,2766.07,2766.07,2766.07,0],["2017-09-26",2766.07,2766.07,2766.07,2766.07,200],["2017-09-27",2766.07,2766.07,2766.07,2766.07,0],["2017-09-28",2766.07,2766.07,2766.07,2766.07,0],["2017-09-29",2904.37,2904.37,2766.07,2766.07,1400],["2017-10-02",2766.07,2766.07,2766.07,2766.07,0],["2017-10-03",2766.07,2766.07,2766.07,2766.07,0],["2017-10-04",2766.07,2766.07,2766.07,2766.07,0],["2017-10-05",2766.07,2766.07,2766.07,2766.07,0],["2017-10-06",2766.07,2766.07,2766.07,2766.07,0],["2017-10-09",3042.67,3042.67,2800.64,2800.64,3450],["2017-10-10",2800.64,2800.64,2800.64,2800.64,0],["2017-10-11",2800.64,2800.64,2800.64,2800.64,0],["2017-10-12",2800.64,2800.64,2800.64,2800.64,900],["2017-10-13",2835.22,2869.8,2835.22,2869.8,9034],["2017-10-16",2869.8,2869.8,2869.8,2869.8,1000],["2017-10-17",2800.64,2800.64,2766.07,2766.07,4100],["2017-10-18",2869.8,2869.8,2869.8,2869.8,4000],["2017-10-19",2869.8,2869.8,2869.8,2869.8,9000],["2017-10-20",2869.8,2869.8,2869.8,2869.8,0],["2017-10-23",2696.92,2696.92,2696.92,2696.92,100],["2017-10-24",2696.92,2696.92,2696.92,2696.92,50],["2017-10-25",2696.92,2696.92,2696.92,2696.92,0],["2017-10-26",2696.92,2696.92,2696.92,2696.92,0],["2017-10-27",2696.92,2696.92,2696.92,2696.92,0],["2017-10-30",2696.92,2696.92,2696.92,2696.92,0],["2017-10-31",2696.92,2696.92,2696.92,2696.92,170],["2017-11-01",2696.92,2696.92,2696.92,2696.92,0],["2017-11-02",2696.92,2696.92,2696.92,2696.92,0],["2017-11-03",2696.92,2696.92,2696.92,2696.92,200],["2017-11-06",2800.64,2835.22,2800.64,2835.22,5100],["2017-11-07",2766.07,2766.07,2766.07,2766.07,300],["2017-11-08",2766.07,2766.07,2766.07,2766.07,0],["2017-11-09",2766.07,2766.07,2766.07,2766.07,0],["2017-11-10",2766.07,2766.07,2766.07,2766.07,0],["2017-11-13",2696.92,2696.92,2696.92,2696.92,4687],["2017-11-14",2696.92,2696.92,2696.92,2696.92,0],["2017-11-15",2696.92,2696.92,2696.92,2696.92,0],["2017-11-16",2662.34,2662.34,2662.34,2662.34,100],["2017-11-17",2662.34,2662.34,2662.34,2662.34,0],["2017-11-20",2662.34,2662.34,2662.34,2662.34,0],["2017-11-21",2662.34,2662.34,2662.34,2662.34,0],["2017-11-22",2662.34,2662.34,2489.46,2489.46,200],["2017-11-23",2489.46,2489.46,2489.46,2489.46,43],["2017-11-24",2489.46,2489.46,2489.46,2489.46,0],["2017-11-27",2489.46,2489.46,2489.46,2489.46,2050],["2017-11-28",2489.46,2489.46,2489.46,2489.46,0],["2017-11-29",2489.46,2489.46,2489.46,2489.46,1000],["2017-11-30",2489.46,2489.46,2489.46,2489.46,50],["2017-12-01",2489.46,2489.46,2489.46,2489.46,25],["2017-12-04",2524.04,2593.19,2524.04,2593.19,1000],["2017-12-05",2593.19,2593.19,2593.19,2593.19,100],["2017-12-06",2593.19,2593.19,2593.19,2593.19,0],["2017-12-07",2593.19,2593.19,2593.19,2593.19,0],["2017-12-08",2593.19,2593.19,2593.19,2593.19,0],["2017-12-11",2593.19,2593.19,2593.19,2593.19,0],["2017-12-12",2627.76,2627.76,2627.76,2627.76,400],["2017-12-13",2627.76,2627.76,2627.76,2627.76,700],["2017-12-14",2627.76,2627.76,2627.76,2627.76,0],["2017-12-15",2731.49,2731.49,2731.49,2731.49,1150],["2017-12-18",2731.49,2731.49,2731.49,2731.49,0],["2017-12-19",2731.49,2731.49,2731.49,2731.49,0],["2017-12-20",2766.07,2766.07,2766.07,2766.07,400],["2017-12-21",2766.07,2766.07,2766.07,2766.07,0],["2017-12-22",2766.07,2766.07,2766.07,2766.07,0],["2017-12-25",2766.07,2766.07,2766.07,2766.07,0],["2017-12-26",2766.07,2766.07,2766.07,2766.07,0],["2017-12-27",2766.07,2766.07,2766.07,2766.07,0],["2017-12-28",2904.37,2904.37,2904.37,2904.37,100],["2017-12-29",2904.37,2904.37,2904.37,2904.37,0],["2018-01-02",2904.37,2904.37,2904.37,2904.37,50],["2018-01-03",2904.37,2904.37,2904.37,2904.37,50],["2018-01-04",2904.37,2904.37,2904.37,2904.37,0],["2018-01-05",2904.37,2904.37,2904.37,2904.37,0],["2018-01-08",2904.37,2904.37,2904.37,2904.37,0],["2018-01-09",2904.37,2904.37,2904.37,2904.37,800],["2018-01-10",2973.52,2973.52,2973.52,2973.52,1200],["2018-01-11",2973.52,2973.52,2973.52,2973.52,0],["2018-01-12",2973.52,2973.52,2973.52,2973.52,0],["2018-01-15",2835.22,2938.95,2835.22,2938.95,500],["2018-01-16",2938.95,2938.95,2938.95,2938.95,0],["2018-01-17",2938.95,2938.95,2938.95,2938.95,0],["2018-01-18",2938.95,2938.95,2938.95,2938.95,0],["2018-01-19",2938.95,2938.95,2938.95,2938.95,0],["2018-01-22",2938.95,2938.95,2938.95,2938.95,0],["2018-01-23",2938.95,2938.95,2938.95,2938.95,0],["2018-01-24",2938.95,2938.95,2938.95,2938.95,10],["2018-01-25",2938.95,2938.95,2938.95,2938.95,50],["2018-01-26",2938.95,2938.95,2938.95,2938.95,0],["2018-01-29",2938.95,2938.95,2938.95,2938.95,0],["2018-01-30",2938.95,2938.95,2938.95,2938.95,100],["2018-01-31",2973.52,3180.98,2973.52,3180.98,800],["2018-02-01",3042.67,3042.67,3042.67,3042.67,100],["2018-02-02",3042.67,3042.67,3042.67,3042.67,0],["2018-02-05",2904.37,3008.1,2904.37,3008.1,600],["2018-02-06",2869.8,2869.8,2869.8,2869.8,300],["2018-02-07",2869.8,2869.8,2869.8,2869.8,0],["2018-02-08",2869.8,2869.8,2869.8,2869.8,0],["2018-02-09",2869.8,2869.8,2869.8,2869.8,300],["2018-02-12",2869.8,2869.8,2869.8,2869.8,0],["2018-02-13",2869.8,2869.8,2869.8,2869.8,0],["2018-02-21",2869.8,2869.8,2869.8,2869.8,0],["2018-02-22",2869.8,2869.8,2869.8,2869.8,87],["2018-02-23",2869.8,2869.8,2869.8,2869.8,0],["2018-02-26",2869.8,2869.8,2869.8,2869.8,0],["2018-02-27",2800.64,2869.8,2800.64,2869.8,200],["2018-02-28",2869.8,2869.8,2869.8,2869.8,10],["2018-03-01",2869.8,2869.8,2869.8,2869.8,20],["2018-03-02",2869.8,2869.8,2869.8,2869.8,25],["2018-03-05",2869.8,2869.8,2869.8,2869.8,0],["2018-03-06",2869.8,2869.8,2869.8,2869.8,0],["2018-03-07",2869.8,2869.8,2869.8,2869.8,0],["2018-03-08",2800.64,2800.64,2800.64,2800.64,1000],["2018-03-09",2800.64,2800.64,2800.64,2800.64,0],["2018-03-12",2800.64,2800.64,2800.64,2800.64,2200],["2018-03-13",2800.64,2800.64,2800.64,2800.64,0],["2018-03-14",2869.8,2869.8,2869.8,2869.8,1500],["2018-03-15",2904.37,2904.37,2904.37,2904.37,400],["2018-03-16",2835.22,2835.22,2835.22,2835.22,1400],["2018-03-19",2835.22,2835.22,2835.22,2835.22,0],["2018-03-20",2835.22,2835.22,2835.22,2835.22,0],["2018-03-21",2904.37,2938.95,2904.37,2938.95,4000],["2018-03-22",2973.52,2973.52,2973.52,2973.52,2000],["2018-03-23",2973.52,2973.52,2973.52,2973.52,0],["2018-03-26",3008.1,3180.98,3008.1,3180.98,1100],["2018-03-27",3111.83,3146.4,3111.83,3146.4,400],["2018-03-28",3146.4,3146.4,3146.4,3146.4,10],["2018-03-29",3146.4,3146.4,3146.4,3146.4,0],["2018-03-30",2954.55,3184.77,2954.55,3184.77,200],["2018-04-02",3184.77,3184.77,3184.77,3184.77,0],["2018-04-03",3184.77,3184.77,3184.77,3184.77,0],["2018-04-04",3184.77,3184.77,3184.77,3184.77,0],["2018-04-05",3184.77,3184.77,3184.77,3184.77,50],["2018-04-06",3184.77,3184.77,3184.77,3184.77,0],["2018-04-09",3184.77,3184.77,3184.77,3184.77,0],["2018-04-10",3184.77,3184.77,3184.77,3184.77,0],["2018-04-11",3184.77,3184.77,3184.77,3184.77,0],["2018-04-12",3184.77,3184.77,3184.77,3184.77,0],["2018-04-13",3184.77,3184.77,3184.77,3184.77,0],["2018-04-16",3184.77,3184.77,3184.77,3184.77,0],["2018-04-17",3184.77,3184.77,3184.77,3184.77,0],["2018-04-18",3146.4,3146.4,3146.4,3146.4,1000],["2018-04-19",3031.29,3108.03,3031.29,3108.03,200],["2018-04-20",3108.03,3108.03,3108.03,3108.03,3300],["2018-04-23",3108.03,3108.03,3108.03,3108.03,0],["2018-04-24",3108.03,3108.03,3108.03,3108.03,0],["2018-04-26",2954.55,2954.55,2954.55,2954.55,100],["2018-04-27",3069.66,3069.66,3069.66,3069.66,100],["2018-05-02",2954.55,2954.55,2954.55,2954.55,100],["2018-05-03",2954.55,2954.55,2954.55,2954.55,0],["2018-05-04",2954.55,2954.55,2954.55,2954.55,0],["2018-05-07",3069.66,3069.66,3069.66,3069.66,100],["2018-05-08",3069.66,3069.66,3069.66,3069.66,0],["2018-05-09",3069.66,3069.66,3069.66,3069.66,0],["2018-05-10",3069.66,3069.66,3069.66,3069.66,0],["2018-05-11",3069.66,3069.66,3069.66,3069.66,0],["2018-05-14",3069.66,3069.66,3069.66,3069.66,0],["2018-05-15",3069.66,3069.66,3069.66,3069.66,0],["2018-05-16",3069.66,3069.66,3069.66,3069.66,0],["2018-05-17",3069.66,3069.66,3069.66,3069.66,0],["2018-05-18",3108.03,3108.03,2954.55,3108.03,3200],["2018-05-21",3108.03,3108.03,3108.03,3108.03,0],["2018-05-22",3108.03,3108.03,3108.03,3108.03,0],["2018-05-23",3108.03,3108.03,3108.03,3108.03,0],["2018-05-24",3108.03,3108.03,3108.03,3108.03,0],["2018-05-25",3108.03,3108.03,3108.03,3108.03,0],["2018-05-28",3108.03,3108.03,3108.03,3108.03,1500],["2018-05-29",3108.03,3108.03,3108.03,3108.03,0],["2018-05-30",3108.03,3108.03,3108.03,3108.03,0],["2018-05-31",3108.03,3108.03,3108.03,3108.03,0],["2018-06-01",3108.03,3108.03,3108.03,3108.03,0],["2018-06-04",3108.03,3108.03,3108.03,3108.03,700],["2018-06-05",3108.03,3108.03,3108.03,3108.03,3200],["2018-06-06",3108.03,3108.03,3108.03,3108.03,600],["2018-06-07",3108.03,3108.03,3108.03,3108.03,0],["2018-06-08",3108.03,3108.03,3108.03,3108.03,0],["2018-06-11",3108.03,3108.03,3108.03,3108.03,0],["2018-06-12",3108.03,3108.03,3108.03,3108.03,0],["2018-06-13",3108.03,3108.03,3108.03,3108.03,0],["2018-06-14",3108.03,3108.03,3108.03,3108.03,0],["2018-06-15",3108.03,3108.03,3108.03,3108.03,0],["2018-06-18",3108.03,3108.03,3108.03,3108.03,0],["2018-06-19",3108.03,3108.03,3108.03,3108.03,5900],["2018-06-20",3108.03,3108.03,3108.03,3108.03,700],["2018-06-21",3108.03,3184.77,3108.03,3184.77,11500],["2018-06-22",3184.77,3184.77,3184.77,3184.77,0],["2018-06-25",2992.92,2992.92,2992.92,2992.92,300],["2018-06-26",2992.92,2992.92,2992.92,2992.92,0],["2018-06-27",2992.92,2992.92,2992.92,2992.92,0],["2018-06-28",2992.92,2992.92,2992.92,2992.92,0],["2018-06-29",2992.92,2992.92,2992.92,2992.92,0],["2018-07-02",2992.92,2992.92,2992.92,2992.92,0],["2018-07-03",2992.92,2992.92,2992.92,2992.92,0],["2018-07-04",2992.92,2992.92,2992.92,2992.92,0],["2018-07-05",2992.92,2992.92,2992.92,2992.92,0],["2018-07-06",3031.29,3031.29,3031.29,3031.29,300],["2018-07-09",3031.29,3031.29,3031.29,3031.29,0],["2018-07-10",2992.92,2992.92,2992.92,2992.92,100],["2018-07-11",2992.92,2992.92,2992.92,2992.92,0],["2018-07-12",2992.92,2992.92,2992.92,2992.92,0],["2018-07-13",2992.92,2992.92,2992.92,2992.92,0],["2018-07-16",2992.92,2992.92,2992.92,2992.92,0],["2018-07-17",2992.92,2992.92,2992.92,2992.92,0],["2018-07-18",2992.92,2992.92,2992.92,2992.92,0],["2018-07-19",2992.92,2992.92,2992.92,2992.92,0],["2018-07-20",2992.92,2992.92,2992.92,2992.92,0],["2018-07-23",2992.92,2992.92,2992.92,2992.92,0],["2018-07-24",2992.92,2992.92,2992.92,2992.92,0],["2018-07-25",2992.92,2992.92,2992.92,2992.92,0],["2018-07-26",2992.92,2992.92,2992.92,2992.92,0],["2018-07-27",2992.92,2992.92,2992.92,2992.92,0],["2018-07-30",2992.92,2992.92,2992.92,2992.92,0],["2018-07-31",2992.92,2992.92,2992.92,2992.92,0],["2018-08-01",2992.92,2992.92,2992.92,2992.92,0],["2018-08-02",2992.92,2992.92,2992.92,2992.92,0],["2018-08-03",2992.92,2992.92,2992.92,2992.92,0],["2018-08-06",2992.92,2992.92,2992.92,2992.92,0],["2018-08-07",2992.92,2992.92,2992.92,2992.92,0],["2018-08-08",2992.92,2992.92,2992.92,2992.92,0],["2018-08-09",2992.92,2992.92,2992.92,2992.92,0],["2018-08-10",2992.92,2992.92,2992.92,2992.92,0],["2018-08-13",2992.92,2992.92,2992.92,2992.92,0],["2018-08-14",2992.92,2992.92,2992.92,2992.92,0],["2018-08-15",2992.92,2992.92,2992.92,2992.92,0],["2018-08-16",2992.92,2992.92,2992.92,2992.92,0],["2018-08-17",2992.92,2992.92,2992.92,2992.92,0],["2018-08-20",2992.92,2992.92,2992.92,2992.92,0],["2018-08-21",2992.92,2992.92,2992.92,2992.92,0],["2018-08-22",2992.92,2992.92,2992.92,2992.92,0],["2018-08-23",2992.92,3146.4,2877.81,3146.4,600],["2018-08-24",3146.4,3146.4,3146.4,3146.4,0],["2018-08-27",3146.4,3146.4,3146.4,3146.4,0],["2018-08-28",3146.4,3146.4,3146.4,3146.4,0],["2018-08-29",3146.4,3146.4,3146.4,3146.4,0],["2018-08-30",3146.4,3146.4,3146.4,3146.4,0],["2018-08-31",3146.4,3146.4,3146.4,3146.4,400],["2018-09-04",3146.4,3146.4,3146.4,3146.4,0],["2018-09-05",3146.4,3146.4,3146.4,3146.4,0],["2018-09-06",3146.4,3146.4,3146.4,3146.4,0],["2018-09-07",3146.4,3146.4,3146.4,3146.4,0],["2018-09-10",3146.4,3146.4,3146.4,3146.4,0],["2018-09-11",3223.14,3223.14,3223.14,3223.14,700],["2018-09-12",3223.14,3223.14,3223.14,3223.14,0],["2018-09-13",3223.14,3223.14,3223.14,3223.14,0],["2018-09-14",3223.14,3223.14,3223.14,3223.14,0],["2018-09-17",3223.14,3223.14,3223.14,3223.14,0],["2018-09-18",3223.14,3223.14,3223.14,3223.14,0],["2018-09-19",3223.14,3223.14,3223.14,3223.14,0],["2018-09-20",3223.14,3223.14,3223.14,3223.14,0],["2018-09-21",3223.14,3223.14,3223.14,3223.14,0],["2018-09-24",3223.14,3223.14,3223.14,3223.14,0],["2018-09-25",3223.14,3223.14,3223.14,3223.14,0],["2018-09-26",3223.14,3223.14,3223.14,3223.14,0],["2018-09-27",3223.14,3223.14,3223.14,3223.14,0],["2018-09-28",3223.14,3223.14,3223.14,3223.14,0],["2018-10-01",3223.14,3223.14,3223.14,3223.14,50],["2018-10-02",3223.14,3223.14,3223.14,3223.14,0],["2018-10-03",3223.14,3223.14,3223.14,3223.14,0],["2018-10-04",3223.14,3223.14,3223.14,3223.14,0],["2018-10-05",3223.14,3223.14,3223.14,3223.14,0],["2018-10-08",3223.14,3223.14,3223.14,3223.14,0],["2018-10-09",3223.14,3223.14,3223.14,3223.14,0],["2018-10-10",3223.14,3223.14,3223.14,3223.14,0],["2018-10-11",3223.14,3223.14,3223.14,3223.14,0],["2018-10-12",3223.14,3223.14,3223.14,3223.14,0],["2018-10-15",3223.14,3223.14,3223.14,3223.14,0],["2018-10-16",3223.14,3223.14,3223.14,3223.14,0],["2018-10-17",3223.14,3223.14,3223.14,3223.14,0],["2018-10-18",3223.14,3223.14,3223.14,3223.14,0],["2018-10-19",2992.92,2992.92,2992.92,2992.92,100],["2018-10-22",2992.92,2992.92,2992.92,2992.92,0],["2018-10-23",2877.81,2877.81,2877.81,2877.81,1100],["2018-10-24",2877.81,2877.81,2877.81,2877.81,0],["2018-10-25",2877.81,2877.81,2877.81,2877.81,0],["2018-10-26",2877.81,2877.81,2877.81,2877.81,0],["2018-10-29",2877.81,2877.81,2877.81,2877.81,0],["2018-10-30",2877.81,2877.81,2877.81,2877.81,0],["2018-10-31",2877.81,2877.81,2877.81,2877.81,0],["2018-11-01",2877.81,2877.81,2877.81,2877.81,0],["2018-11-02",2877.81,2877.81,2877.81,2877.81,0],["2018-11-05",2877.81,2877.81,2877.81,2877.81,0],["2018-11-06",2877.81,2877.81,2877.81,2877.81,0],["2018-11-07",2877.81,2877.81,2877.81,2877.81,0],["2018-11-08",2877.81,2877.81,2877.81,2877.81,0],["2018-11-09",2877.81,2877.81,2877.81,2877.81,0],["2018-11-12",3031.29,3031.29,3031.29,3031.29,100],["2018-11-13",3031.29,3031.29,3031.29,3031.29,0],["2018-11-14",3031.29,3031.29,3031.29,3031.29,0],["2018-11-15",3031.29,3031.29,3031.29,3031.29,0],["2018-11-16",3031.29,3031.29,3031.29,3031.29,0],["2018-11-19",3031.29,3031.29,3031.29,3031.29,0],["2018-11-20",3031.29,3031.29,3031.29,3031.29,0],["2018-11-21",3031.29,3031.29,3031.29,3031.29,0],["2018-11-22",2877.81,2877.81,2877.81,2877.81,1000],["2018-11-23",3069.66,3146.4,3069.66,3146.4,65100],["2018-11-26",3146.4,3146.4,3146.4,3146.4,0],["2018-11-27",3146.4,3146.4,3146.4,3146.4,0],["2018-11-28",3146.4,3146.4,3146.4,3146.4,0],["2018-11-29",3146.4,3146.4,3146.4,3146.4,0],["2018-11-30",3146.4,3146.4,3146.4,3146.4,0],["2018-12-03",3146.4,3146.4,3146.4,3146.4,0],["2018-12-04",3146.4,3146.4,3146.4,3146.4,0],["2018-12-05",3146.4,3146.4,3146.4,3146.4,0],["2018-12-06",3146.4,3146.4,3146.4,3146.4,0],["2018-12-07",2877.81,2877.81,2877.81,2877.81,200],["2018-12-10",2877.81,2877.81,2877.81,2877.81,0],["2018-12-11",2877.81,2877.81,2609.21,2609.21,5300],["2018-12-12",2839.44,2839.44,2839.44,2839.44,100],["2018-12-13",2839.44,2839.44,2839.44,2839.44,0],["2018-12-14",2839.44,2839.44,2839.44,2839.44,0],["2018-12-17",2685.95,2685.95,2685.95,2685.95,3000],["2018-12-18",2724.32,2724.32,2724.32,2724.32,2000],["2018-12-19",2724.32,2724.32,2724.32,2724.32,0],["2018-12-20",2724.32,2724.32,2724.32,2724.32,0],["2018-12-21",2685.95,2685.95,2685.95,2685.95,2000],["2018-12-24",2685.95,2685.95,2685.95,2685.95,4900],["2018-12-25",2685.95,2685.95,2685.95,2685.95,0],["2018-12-26",2762.69,2762.69,2724.32,2724.32,619],["2018-12-27",2801.07,2801.07,2762.69,2762.69,3500],["2018-12-28",2762.69,2762.69,2762.69,2762.69,0],["2019-01-02",2762.69,2762.69,2762.69,2762.69,2000],["2019-01-03",2762.69,2801.07,2762.69,2801.07,2200],["2019-01-04",2801.07,2801.07,2801.07,2801.07,0],["2019-01-07",2954.55,2954.55,2954.55,2954.55,900],["2019-01-08",2877.81,2877.81,2877.81,2877.81,1400],["2019-01-09",2877.81,2877.81,2877.81,2877.81,0],["2019-01-10",2877.81,2877.81,2877.81,2877.81,1300],["2019-01-11",2762.69,2762.69,2762.69,2762.69,1000],["2019-01-14",2762.69,2762.69,2762.69,2762.69,1000],["2019-01-15",2877.81,2877.81,2877.81,2877.81,300],["2019-01-16",2685.95,2685.95,2685.95,2685.95,500],["2019-01-17",2685.95,2685.95,2685.95,2685.95,0],["2019-01-18",2762.69,2877.81,2762.69,2877.81,2100],["2019-01-21",2916.18,2916.18,2916.18,2916.18,1000],["2019-01-22",2916.18,2916.18,2916.18,2916.18,2000],["2019-01-23",2916.18,2916.18,2916.18,2916.18,0],["2019-01-24",2916.18,2916.18,2916.18,2916.18,500],["2019-01-25",3108.03,3108.03,2992.92,2992.92,1100],["2019-01-28",2877.81,2877.81,2877.81,2877.81,1000],["2019-01-29",3031.29,3069.66,3031.29,3069.66,1100],["2019-01-30",3069.66,3069.66,3069.66,3069.66,0],["2019-01-31",3069.66,3069.66,3069.66,3069.66,0],["2019-02-01",3069.66,3069.66,3069.66,3069.66,2000],["2019-02-11",3069.66,3069.66,3069.66,3069.66,0],["2019-02-12",3069.66,3069.66,3069.66,3069.66,0],["2019-02-13",3069.66,3069.66,3069.66,3069.66,0],["2019-02-14",3069.66,3069.66,3069.66,3069.66,1000],["2019-02-15",3069.66,3069.66,3069.66,3069.66,0],["2019-02-18",3069.66,3069.66,3069.66,3069.66,0],["2019-02-19",3069.66,3069.66,3069.66,3069.66,0],["2019-02-20",3069.66,3069.66,3069.66,3069.66,0],["2019-02-21",3069.66,3069.66,3069.66,3069.66,0],["2019-02-22",3069.66,3069.66,3069.66,3069.66,0],["2019-02-25",3069.66,3069.66,3069.66,3069.66,1500],["2019-02-26",3376.63,3376.63,3376.63,3376.63,1300],["2019-02-27",3376.63,3376.63,3376.63,3376.63,0],["2019-02-28",3223.14,3223.14,3223.14,3223.14,100],["2019-03-01",3184.77,3376.63,3184.77,3376.63,500],["2019-03-04",3376.63,3376.63,3376.63,3376.63,0],["2019-03-05",3376.63,3376.63,3376.63,3376.63,0],["2019-03-06",3376.63,3376.63,3376.63,3376.63,0],["2019-03-07",3683.59,3683.59,3683.59,3683.59,100],["2019-03-08",3725.93,3725.93,3725.93,3725.93,100],["2019-03-11",3683.59,3725.93,3683.59,3725.93,700],["2019-03-12",3725.93,3725.93,3725.93,3725.93,0],["2019-03-13",3725.93,3725.93,3471.89,3471.89,2100],["2019-03-14",3387.21,3387.21,3387.21,3387.21,100],["2019-03-15",3387.21,3387.21,3387.21,3387.21,100],["2019-03-18",3387.21,3387.21,3387.21,3387.21,0],["2019-03-19",3471.89,3641.25,3471.89,3641.25,900],["2019-03-20",3641.25,3641.25,3641.25,3641.25,0],["2019-03-21",3641.25,3641.25,3641.25,3641.25,300],["2019-03-22",3641.25,3641.25,3641.25,3641.25,0],["2019-03-25",3641.25,3641.25,3641.25,3641.25,0],["2019-03-26",3641.25,3641.25,3641.25,3641.25,0],["2019-03-27",3683.59,3937.63,3683.59,3937.63,4000],["2019-03-28",3641.25,3641.25,3641.25,3641.25,4000],["2019-03-29",3641.25,3641.25,3641.25,3641.25,0],["2019-04-01",3641.25,3641.25,3641.25,3641.25,400],["2019-04-02",3641.25,3641.25,3641.25,3641.25,0],["2019-04-03",3556.57,3598.91,3556.57,3598.91,7800],["2019-04-04",3810.61,3810.61,3810.61,3810.61,1000],["2019-04-05",3810.61,3810.61,3810.61,3810.61,200],["2019-04-08",3810.61,3937.63,3810.61,3937.63,4400],["2019-04-09",4191.67,4318.69,4191.67,4318.69,2200],["2019-04-10",4318.69,4318.69,4318.69,4318.69,0],["2019-04-11",3937.63,4318.69,3937.63,3937.63,300],["2019-04-12",3810.61,3810.61,3810.61,3810.61,400100],["2019-04-16",3810.61,3810.61,3810.61,3810.61,0],["2019-04-17",4022.31,4022.31,4022.31,4022.31,200],["2019-04-18",4022.31,4022.31,4022.31,4022.31,0],["2019-04-19",4022.31,4022.31,4022.31,4022.31,1100],["2019-04-22",4022.31,4022.31,4022.31,4022.31,0],["2019-04-23",4022.31,4022.31,4022.31,4022.31,0],["2019-04-24",4022.31,4022.31,4022.31,4022.31,0],["2019-04-25",4022.31,4022.31,4022.31,4022.31,0],["2019-04-26",4022.31,4022.31,4022.31,4022.31,0],["2019-05-02",3810.61,4234.01,3810.61,3895.29,77300],["2019-05-03",3895.29,3895.29,3895.29,3895.29,8000],["2019-05-06",3895.29,4064.65,3852.95,4064.65,6100],["2019-05-07",4064.65,4064.65,4064.65,4064.65,0],["2019-05-08",3895.29,3895.29,3895.29,3895.29,2000],["2019-05-09",4276.35,4276.35,4276.35,4276.35,6200],["2019-05-10",4276.35,4276.35,4276.35,4276.35,0],["2019-05-13",4276.35,4276.35,4276.35,4276.35,0],["2019-05-14",4276.35,4276.35,4276.35,4276.35,0],["2019-05-15",3852.95,4022.31,3852.95,4022.31,200],["2019-05-16",3641.25,4022.31,3641.25,4022.31,200],["2019-05-17",4022.31,4022.31,4022.31,4022.31,0],["2019-05-20",3641.25,3641.25,3641.25,3641.25,100],["2019-05-21",3810.61,3810.61,3810.61,3810.61,100],["2019-05-22",3471.89,3768.27,3471.89,3768.27,200],["2019-05-23",3810.61,3810.61,3810.61,3810.61,200],["2019-05-24",3810.61,3810.61,3810.61,3810.61,0],["2019-05-27",4106.99,4106.99,4106.99,4106.99,100],["2019-05-28",3725.93,4488.06,3725.93,4488.06,400],["2019-05-29",4488.06,4488.06,4488.06,4488.06,0],["2019-05-30",4488.06,4488.06,4488.06,4488.06,0],["2019-05-31",4488.06,4488.06,4488.06,4488.06,0],["2019-06-03",4488.06,4488.06,4488.06,4488.06,0],["2019-06-04",4488.06,4488.06,4488.06,4488.06,0],["2019-06-05",4488.06,4488.06,4488.06,4488.06,0],["2019-06-06",4488.06,4488.06,4488.06,4488.06,0],["2019-06-07",4064.65,4064.65,4064.65,4064.65,100],["2019-06-10",3683.59,4106.99,3683.59,4106.99,600],["2019-06-11",4106.99,4106.99,4106.99,4106.99,0],["2019-06-12",4106.99,4106.99,4106.99,4106.99,0],["2019-06-13",4106.99,4106.99,4106.99,4106.99,0],["2019-06-14",3725.93,3895.29,3725.93,3895.29,200],["2019-06-17",3514.23,3514.23,3514.23,3514.23,300],["2019-06-18",3810.61,3810.61,3810.61,3810.61,100],["2019-06-19",3810.61,3810.61,3810.61,3810.61,0],["2019-06-20",3810.61,3810.61,3810.61,3810.61,0],["2019-06-21",3810.61,3810.61,3810.61,3810.61,0],["2019-06-24",3979.97,3979.97,3810.61,3810.61,1000],["2019-06-25",3895.29,3895.29,3895.29,3895.29,100],["2019-06-26",3556.57,3895.29,3556.57,3895.29,200],["2019-06-27",4276.35,4276.35,4276.35,4276.35,100],["2019-06-28",3852.95,3852.95,3852.95,3852.95,100],["2019-07-01",3852.95,3852.95,3852.95,3852.95,0],["2019-07-02",3852.95,3852.95,3852.95,3852.95,0],["2019-07-03",3852.95,3852.95,3852.95,3852.95,0],["2019-07-04",3598.91,3598.91,3598.91,3598.91,28650],["2019-07-05",3810.61,3810.61,3810.61,3810.61,100],["2019-07-08",3810.61,3810.61,3810.61,3810.61,15112],["2019-07-09",3810.61,3810.61,3810.61,3810.61,0],["2019-07-10",3810.61,3810.61,3810.61,3810.61,0],["2019-07-11",3810.61,3810.61,3810.61,3810.61,50000],["2019-07-12",3810.61,3810.61,3810.61,3810.61,0],["2019-07-15",3810.61,3810.61,3810.61,3810.61,0],["2019-07-16",3810.61,3810.61,3810.61,3810.61,29400],["2019-07-17",3810.61,3810.61,3810.61,3810.61,0],["2019-07-18",4191.67,4191.67,3598.91,3598.91,3100],["2019-07-19",3598.91,3598.91,3598.91,3598.91,46065],["2019-07-22",3598.91,3598.91,3598.91,3598.91,2000],["2019-07-23",3937.63,3937.63,3937.63,3937.63,15700],["2019-07-24",3937.63,3937.63,3937.63,3937.63,16000],["2019-07-25",3937.63,3937.63,3937.63,3937.63,9000],["2019-07-26",3937.63,3937.63,3937.63,3937.63,0],["2019-07-29",3937.63,3937.63,3937.63,3937.63,0],["2019-07-30",3937.63,3937.63,3937.63,3937.63,0],["2019-07-31",4318.69,4318.69,4318.69,4318.69,100],["2019-08-01",4318.69,4318.69,4318.69,4318.69,0],["2019-08-02",4318.69,4318.69,4318.69,4318.69,0],["2019-08-05",4742.1,4742.1,4742.1,4742.1,100],["2019-08-06",4742.1,4742.1,4742.1,4742.1,0],["2019-08-07",4742.1,4742.1,4742.1,4742.1,0],["2019-08-08",4742.1,4742.1,4742.1,4742.1,0],["2019-08-09",4742.1,4742.1,4742.1,4742.1,0],["2019-08-12",4742.1,4742.1,4742.1,4742.1,0],["2019-08-13",4742.1,4742.1,4742.1,4742.1,0],["2019-08-14",4742.1,4742.1,4742.1,4742.1,0],["2019-08-15",4742.1,4742.1,4742.1,4742.1,0],["2019-08-16",4742.1,4742.1,4742.1,4742.1,0],["2019-08-19",4742.1,4742.1,4742.1,4742.1,0],["2019-08-20",4742.1,4742.1,4742.1,4742.1,0],["2019-08-21",4742.1,4742.1,4742.1,4742.1,0],["2019-08-22",4742.1,4742.1,4742.1,4742.1,0],["2019-08-23",4742.1,4742.1,4742.1,4742.1,0],["2019-08-26",4742.1,4742.1,4742.1,4742.1,0],["2019-08-27",4742.1,4742.1,4742.1,4742.1,0],["2019-08-28",4742.1,4742.1,4742.1,4742.1,0],["2019-08-29",4742.1,4742.1,4742.1,4742.1,0],["2019-08-30",4742.1,4742.1,4742.1,4742.1,0],["2019-09-03",4742.1,4742.1,4742.1,4742.1,0],["2019-09-04",4742.1,4742.1,4742.1,4742.1,0],["2019-09-05",4742.1,4742.1,4742.1,4742.1,0],["2019-09-06",4742.1,4742.1,4742.1,4742.1,0],["2019-09-09",4742.1,4742.1,4742.1,4742.1,0],["2019-09-10",4742.1,4742.1,4742.1,4742.1,0],["2019-09-11",4742.1,4742.1,4742.1,4742.1,0],["2019-09-12",4742.1,4742.1,4742.1,4742.1,0],["2019-09-13",4742.1,4742.1,4742.1,4742.1,0],["2019-09-16",4742.1,4742.1,4742.1,4742.1,0],["2019-09-17",4742.1,4742.1,4742.1,4742.1,0],["2019-09-18",4742.1,4742.1,4742.1,4742.1,0],["2019-09-19",4742.1,4742.1,4742.1,4742.1,0],["2019-09-20",5165.5,5165.5,5165.5,5165.5,100],["2019-09-23",5165.5,5165.5,5165.5,5165.5,0],["2019-09-24",5165.5,5165.5,5165.5,5165.5,0],["2019-09-25",5165.5,5165.5,5165.5,5165.5,0],["2019-09-26",5165.5,5165.5,5165.5,5165.5,0],["2019-09-27",5165.5,5165.5,5165.5,5165.5,0],["2019-09-30",5165.5,5165.5,5165.5,5165.5,0],["2019-10-01",4657.42,4657.42,4657.42,4657.42,1000],["2019-10-02",4657.42,4657.42,4657.42,4657.42,0],["2019-10-03",4657.42,4657.42,4657.42,4657.42,0],["2019-10-04",4657.42,4657.42,4657.42,4657.42,0],["2019-10-07",4657.42,4657.42,4657.42,4657.42,0],["2019-10-08",4657.42,4657.42,4657.42,4657.42,0],["2019-10-09",4657.42,4657.42,4657.42,4657.42,0],["2019-10-10",4657.42,4657.42,4657.42,4657.42,0],["2019-10-11",4657.42,4657.42,4657.42,4657.42,0],["2019-10-14",4657.42,4657.42,4657.42,4657.42,0],["2019-10-15",4191.67,4234.01,4191.67,4234.01,600],["2019-10-16",3810.61,3810.61,3810.61,3810.61,100],["2019-10-17",4191.67,4191.67,3429.55,3429.55,2100],["2019-10-18",3768.27,3768.27,3768.27,3768.27,100],["2019-10-21",3768.27,3768.27,3768.27,3768.27,0],["2019-10-22",3768.27,4106.99,3768.27,4106.99,200],["2019-10-23",4106.99,4106.99,4106.99,4106.99,0],["2019-10-24",4106.99,4106.99,4106.99,4106.99,0],["2019-10-25",4106.99,4106.99,4106.99,4106.99,0],["2019-10-28",4106.99,4106.99,4106.99,4106.99,0],["2019-10-29",4106.99,4106.99,4106.99,4106.99,0],["2019-10-30",3725.93,3725.93,3725.93,3725.93,200],["2019-10-31",3937.63,3937.63,3429.55,3429.55,1400],["2019-11-01",3429.55,3429.55,3429.55,3429.55,0],["2019-11-04",3429.55,3429.55,3429.55,3429.55,1000],["2019-11-05",3429.55,3429.55,3429.55,3429.55,2000],["2019-11-06",3429.55,3429.55,3429.55,3429.55,0],["2019-11-07",3725.93,3725.93,3725.93,3725.93,100],["2019-11-08",3725.93,3725.93,3725.93,3725.93,0],["2019-11-11",3725.93,3725.93,3725.93,3725.93,0],["2019-11-12",3979.97,3979.97,3979.97,3979.97,100],["2019-11-13",3979.97,3979.97,3979.97,3979.97,0],["2019-11-14",3979.97,3979.97,3979.97,3979.97,0],["2019-11-15",3979.97,3979.97,3979.97,3979.97,0],["2019-11-18",3979.97,3979.97,3979.97,3979.97,0],["2019-11-19",3979.97,3979.97,3979.97,3979.97,0],["2019-11-20",3979.97,3979.97,3979.97,3979.97,0],["2019-11-21",3598.91,3598.91,3598.91,3598.91,200],["2019-11-22",3260.19,3260.19,3260.19,3260.19,100],["2019-11-25",3260.19,3260.19,3260.19,3260.19,0],["2019-11-26",3556.57,3556.57,3556.57,3556.57,100],["2019-11-27",3683.59,3683.59,3683.59,3683.59,100],["2019-11-28",3683.59,3683.59,3683.59,3683.59,0],["2019-11-29",3768.27,3768.27,3768.27,3768.27,100],["2019-12-02",3768.27,3768.27,3768.27,3768.27,0],["2019-12-03",3768.27,3768.27,3768.27,3768.27,0],["2019-12-04",3768.27,3768.27,3768.27,3768.27,0],["2019-12-05",3768.27,3768.27,3768.27,3768.27,0],["2019-12-06",3768.27,3768.27,3768.27,3768.27,0],["2019-12-09",3768.27,3768.27,3768.27,3768.27,0],["2019-12-10",3514.23,3768.27,3429.55,3768.27,6300],["2019-12-11",3429.55,3768.27,3429.55,3768.27,600],["2019-12-12",3768.27,3768.27,3768.27,3768.27,0],["2019-12-13",3768.27,3768.27,3768.27,3768.27,0],["2019-12-16",3429.55,3641.25,3429.55,3641.25,600],["2019-12-17",3302.53,3598.91,3302.53,3514.23,13300],["2019-12-18",3260.19,3429.55,3175.51,3175.51,1900],["2019-12-19",3471.89,3471.89,3471.89,3471.89,100],["2019-12-20",3133.17,3133.17,3133.17,3133.17,600],["2019-12-23",2879.13,3175.51,2879.13,3175.51,300],["2019-12-24",2963.81,2963.81,2963.81,2963.81,100],["2019-12-25",3006.15,3006.15,3006.15,3006.15,200],["2019-12-26",3006.15,3006.15,3006.15,3006.15,2500],["2019-12-27",3260.19,3260.19,3006.15,3006.15,400],["2019-12-30",3006.15,3006.15,3006.15,3006.15,0],["2019-12-31",3006.15,3006.15,3006.15,3006.15,0],["2020-01-02",3090.83,3090.83,3090.83,3090.83,100],["2020-01-03",3133.17,3302.53,3133.17,3302.53,400],["2020-01-06",3175.51,3175.51,3175.51,3175.51,200],["2020-01-07",3175.51,3175.51,3175.51,3175.51,0],["2020-01-08",3217.85,3217.85,3217.85,3217.85,100],["2020-01-09",3217.85,3217.85,3217.85,3217.85,3100],["2020-01-10",3217.85,3217.85,3217.85,3217.85,0],["2020-01-13",3217.85,3217.85,3217.85,3217.85,100],["2020-01-14",3217.85,3217.85,3217.85,3217.85,0],["2020-01-15",3217.85,3217.85,3217.85,3217.85,0],["2020-01-16",3260.19,3260.19,3260.19,3260.19,2000],["2020-01-17",3260.19,3260.19,3260.19,3260.19,0],["2020-01-20",3260.19,3260.19,3260.19,3260.19,1500],["2020-01-21",3260.19,3260.19,3260.19,3260.19,1000],["2020-01-22",3260.19,3260.19,3260.19,3260.19,0],["2020-01-30",3260.19,3260.19,3260.19,3260.19,0],["2020-01-31",3260.19,3260.19,3260.19,3260.19,0],["2020-02-03",3260.19,3260.19,3260.19,3260.19,0],["2020-02-04",3260.19,3260.19,3260.19,3260.19,100],["2020-02-05",3260.19,3260.19,3260.19,3260.19,0],["2020-02-06",3260.19,3260.19,3260.19,3260.19,0],["2020-02-07",3260.19,3260.19,3260.19,3260.19,0],["2020-02-10",3260.19,3260.19,3260.19,3260.19,100],["2020-02-11",3260.19,3260.19,3260.19,3260.19,0],["2020-02-12",3260.19,3260.19,3260.19,3260.19,0],["2020-02-13",3260.19,3260.19,3260.19,3260.19,100],["2020-02-14",3260.19,3260.19,3260.19,3260.19,0],["2020-02-17",3260.19,3260.19,3260.19,3260.19,0],["2020-02-18",3260.19,3260.19,3260.19,3260.19,0],["2020-02-19",3387.21,3387.21,3387.21,3387.21,100],["2020-02-20",3387.21,3387.21,3387.21,3387.21,100],["2020-02-21",3387.21,3387.21,3387.21,3387.21,1000],["2020-02-24",3387.21,3387.21,3387.21,3387.21,6100],["2020-02-25",3387.21,3387.21,3387.21,3387.21,0],["2020-02-26",3387.21,3387.21,3387.21,3387.21,0],["2020-02-27",3387.21,3387.21,3387.21,3387.21,0],["2020-02-28",3514.23,3514.23,3514.23,3514.23,700],["2020-03-02",3514.23,3514.23,3514.23,3514.23,0],["2020-03-03",3514.23,3514.23,3514.23,3514.23,0],["2020-03-04",3725.93,3725.93,3725.93,3725.93,1300],["2020-03-05",3725.93,3725.93,3725.93,3725.93,0],["2020-03-06",3725.93,3725.93,3725.93,3725.93,0],["2020-03-09",3725.93,3725.93,3725.93,3725.93,0],["2020-03-10",3725.93,3725.93,3725.93,3725.93,0],["2020-03-11",3725.93,3725.93,3725.93,3725.93,0],["2020-03-12",3725.93,3725.93,3725.93,3725.93,500],["2020-03-13",3810.61,3810.61,3810.61,3810.61,100],["2020-03-16",3810.61,3810.61,3810.61,3810.61,400],["2020-03-17",3810.61,3810.61,3810.61,3810.61,0],["2020-03-18",3810.61,3810.61,3810.61,3810.61,0],["2020-03-19",3810.61,3810.61,3810.61,3810.61,0],["2020-03-20",3810.61,3810.61,3810.61,3810.61,80100],["2020-03-23",3810.61,3810.61,3810.61,3810.61,0],["2020-03-24",3763.57,3763.57,3763.57,3763.57,7000],["2020-03-25",3669.48,3669.48,3669.48,3669.48,2500],["2020-03-26",3669.48,3669.48,3669.48,3669.48,0],["2020-03-27",3669.48,3669.48,3669.48,3669.48,0],["2020-03-30",3575.39,3575.39,3575.39,3575.39,400],["2020-03-31",3575.39,3575.39,3575.39,3575.39,300],["2020-04-01",3575.39,3575.39,3575.39,3575.39,0],["2020-04-03",3246.08,3246.08,3246.08,3246.08,300],["2020-04-06",3246.08,3246.08,3246.08,3246.08,600],["2020-04-07",3246.08,3246.08,3246.08,3246.08,0],["2020-04-08",3246.08,3246.08,3246.08,3246.08,0],["2020-04-09",3246.08,3246.08,3246.08,3246.08,200],["2020-04-10",3246.08,3246.08,3246.08,3246.08,0],["2020-04-13",3246.08,3246.08,3246.08,3246.08,0],["2020-04-14",3246.08,3246.08,3246.08,3246.08,0],["2020-04-15",3246.08,3246.08,3246.08,3246.08,0],["2020-04-16",3246.08,3246.08,3246.08,3246.08,0],["2020-04-17",3293.12,3528.35,3293.12,3528.35,1100],["2020-04-20",3528.35,3528.35,3528.35,3528.35,0],["2020-04-21",3528.35,3528.35,3528.35,3528.35,0],["2020-04-22",3528.35,3528.35,3528.35,3528.35,0],["2020-04-23",3528.35,3528.35,3528.35,3528.35,0],["2020-04-24",3528.35,3528.35,3528.35,3528.35,0],["2020-04-27",3528.35,3528.35,3528.35,3528.35,0],["2020-04-28",3528.35,3528.35,3528.35,3528.35,0],["2020-04-29",3528.35,3528.35,3528.35,3528.35,0],["2020-05-04",3528.35,3528.35,3528.35,3528.35,0],["2020-05-05",3528.35,3528.35,3528.35,3528.35,0],["2020-05-06",3528.35,3528.35,3528.35,3528.35,0],["2020-05-07",3528.35,3528.35,3528.35,3528.35,0],["2020-05-08",3528.35,3528.35,3528.35,3528.35,2000],["2020-05-11",3528.35,3528.35,3528.35,3528.35,0],["2020-05-12",3528.35,3528.35,3528.35,3528.35,0],["2020-05-13",3293.12,3293.12,3293.12,3293.12,100],["2020-05-14",3293.12,3293.12,3293.12,3293.12,0],["2020-05-15",3293.12,3293.12,3293.12,3293.12,0],["2020-05-18",3293.12,3293.12,3293.12,3293.12,100],["2020-05-19",3340.17,3340.17,3340.17,3340.17,2000],["2020-05-20",3387.21,3387.21,3387.21,3387.21,100],["2020-05-21",3387.21,3387.21,3387.21,3387.21,0],["2020-05-22",3528.35,3575.39,3528.35,3575.39,2200],["2020-05-25",3575.39,3575.39,3575.39,3575.39,2100],["2020-05-26",3575.39,3575.39,3575.39,3575.39,1500],["2020-05-27",3575.39,3575.39,3575.39,3575.39,2000],["2020-05-28",3575.39,3575.39,3575.39,3575.39,0],["2020-05-29",3575.39,3575.39,3575.39,3575.39,0],["2020-06-01",3622.43,3622.43,3622.43,3622.43,100],["2020-06-02",3622.43,3622.43,3622.43,3622.43,0],["2020-06-03",3622.43,3622.43,3622.43,3622.43,0],["2020-06-04",3622.43,3622.43,3622.43,3622.43,1200],["2020-06-05",3622.43,3622.43,3622.43,3622.43,900],["2020-06-08",3575.39,3575.39,3575.39,3575.39,2900],["2020-06-09",3575.39,3575.39,3575.39,3575.39,0],["2020-06-10",3575.39,3575.39,3575.39,3575.39,3500],["2020-06-11",3575.39,3575.39,3575.39,3575.39,0],["2020-06-12",3575.39,3575.39,3575.39,3575.39,0],["2020-06-15",3575.39,3575.39,3575.39,3575.39,0],["2020-06-16",3575.39,3575.39,3575.39,3575.39,2500],["2020-06-17",3575.39,3575.39,3575.39,3575.39,0],["2020-06-18",3575.39,3669.48,3575.39,3669.48,3000],["2020-06-19",3669.48,3669.48,3669.48,3669.48,0],["2020-06-22",3763.57,3763.57,3763.57,3763.57,3000],["2020-06-23",3857.66,3857.66,3857.66,3857.66,5100],["2020-06-24",3857.66,3857.66,3857.66,3857.66,0],["2020-06-25",3763.57,3763.57,3763.57,3763.57,2100],["2020-06-26",3763.57,3763.57,3763.57,3763.57,0],["2020-06-29",3763.57,3763.57,3763.57,3763.57,0],["2020-06-30",4139.93,4139.93,4139.93,4139.93,900],["2020-07-01",4139.93,4139.93,4139.93,4139.93,0],["2020-07-02",4139.93,4139.93,4139.93,4139.93,0],["2020-07-03",4139.93,4139.93,4139.93,4139.93,0],["2020-07-06",4139.93,4139.93,4139.93,4139.93,0],["2020-07-07",4139.93,4139.93,4139.93,4139.93,0],["2020-07-08",4139.93,4139.93,4139.93,4139.93,0],["2020-07-09",4139.93,4139.93,4139.93,4139.93,0],["2020-07-10",4139.93,4139.93,4139.93,4139.93,0],["2020-07-13",4139.93,4139.93,4139.93,4139.93,0],["2020-07-14",4139.93,4139.93,4139.93,4139.93,0],["2020-07-15",4139.93,4139.93,4139.93,4139.93,0],["2020-07-16",3810.61,3810.61,3810.61,3810.61,200],["2020-07-17",3810.61,3810.61,3810.61,3810.61,0],["2020-07-20",3810.61,3810.61,3810.61,3810.61,1000],["2020-07-21",3810.61,3810.61,3810.61,3810.61,0],["2020-07-22",3810.61,3810.61,3810.61,3810.61,0],["2020-07-23",3810.61,3810.61,3810.61,3810.61,0],["2020-07-24",3810.61,3810.61,3810.61,3810.61,0],["2020-07-27",3763.57,3763.57,3763.57,3763.57,3000],["2020-07-28",3763.57,3763.57,3763.57,3763.57,1700],["2020-07-29",3669.48,3669.48,3669.48,3669.48,23600],["2020-07-30",3669.48,3669.48,3669.48,3669.48,2000],["2020-07-31",3669.48,3669.48,3669.48,3669.48,0],["2020-08-03",3669.48,3669.48,3669.48,3669.48,0],["2020-08-04",3669.48,3669.48,3669.48,3669.48,15000],["2020-08-05",3669.48,3669.48,3669.48,3669.48,0],["2020-08-06",3669.48,3669.48,3669.48,3669.48,0],["2020-08-07",3669.48,3669.48,3669.48,3669.48,0],["2020-08-10",3669.48,3669.48,3669.48,3669.48,0],["2020-08-11",3669.48,3669.48,3669.48,3669.48,0],["2020-08-12",3669.48,3669.48,3669.48,3669.48,0],["2020-08-13",3669.48,3669.48,3669.48,3669.48,0],["2020-08-14",3669.48,3669.48,3669.48,3669.48,0],["2020-08-17",3528.35,3528.35,3528.35,3528.35,2000],["2020-08-18",3528.35,3528.35,3528.35,3528.35,0],["2020-08-19",3528.35,3528.35,3528.35,3528.35,0],["2020-08-20",3528.35,3528.35,3528.35,3528.35,0],["2020-08-21",3528.35,3528.35,3528.35,3528.35,0],["2020-08-24",3528.35,3528.35,3528.35,3528.35,0],["2020-08-25",3528.35,3528.35,3528.35,3528.35,0],["2020-08-26",3528.35,3528.35,3528.35,3528.35,0],["2020-08-27",3528.35,3528.35,3528.35,3528.35,0],["2020-08-28",3528.35,3528.35,3528.35,3528.35,0],["2020-08-31",3528.35,3528.35,3528.35,3528.35,0],["2020-09-01",3528.35,3528.35,3528.35,3528.35,0],["2020-09-03",3528.35,3528.35,3528.35,3528.35,0],["2020-09-04",3575.39,3575.39,3575.39,3575.39,2000],["2020-09-07",3575.39,3575.39,3575.39,3575.39,0],["2020-09-08",3575.39,3575.39,3575.39,3575.39,0],["2020-09-09",3575.39,3575.39,3575.39,3575.39,0],["2020-09-10",3575.39,3575.39,3575.39,3575.39,0],["2020-09-11",3763.57,3763.57,3575.39,3575.39,1200],["2020-09-14",3575.39,3575.39,3575.39,3575.39,0],["2020-09-15",3575.39,3575.39,3575.39,3575.39,0],["2020-09-16",3575.39,3575.39,3575.39,3575.39,1500],["2020-09-17",3575.39,3575.39,3575.39,3575.39,0],["2020-09-18",3246.08,3528.35,3246.08,3528.35,200],["2020-09-21",3528.35,3528.35,3528.35,3528.35,0],["2020-09-22",3528.35,3528.35,3528.35,3528.35,0],["2020-09-23",3528.35,3528.35,3528.35,3528.35,100],["2020-09-24",3528.35,3528.35,3528.35,3528.35,0],["2020-09-25",3528.35,3528.35,3528.35,3528.35,100],["2020-09-28",3528.35,3528.35,3528.35,3528.35,0],["2020-09-29",3528.35,3528.35,3528.35,3528.35,0],["2020-09-30",3528.35,3528.35,3528.35,3528.35,0],["2020-10-01",3528.35,3528.35,3528.35,3528.35,0],["2020-10-02",3528.35,3528.35,3528.35,3528.35,0],["2020-10-05",3528.35,3528.35,3528.35,3528.35,0],["2020-10-06",3528.35,3528.35,3528.35,3528.35,2000],["2020-10-07",3528.35,3528.35,3528.35,3528.35,0],["2020-10-08",3528.35,3528.35,3528.35,3528.35,0],["2020-10-09",3528.35,3528.35,3528.35,3528.35,0],["2020-10-12",3528.35,3528.35,3528.35,3528.35,0],["2020-10-13",3528.35,3528.35,3528.35,3528.35,0],["2020-10-14",3528.35,3528.35,3528.35,3528.35,0],["2020-10-15",3528.35,3528.35,3528.35,3528.35,0],["2020-10-16",3528.35,3528.35,3528.35,3528.35,0],["2020-10-19",3528.35,3528.35,3528.35,3528.35,0],["2020-10-20",3528.35,3528.35,3528.35,3528.35,0],["2020-10-21",3528.35,3528.35,3528.35,3528.35,0],["2020-10-22",3528.35,3528.35,3528.35,3528.35,0],["2020-10-23",3528.35,3528.35,3528.35,3528.35,0],["2020-10-26",3528.35,3528.35,3528.35,3528.35,0],["2020-10-27",3528.35,3528.35,3528.35,3528.35,0],["2020-10-28",3246.08,3246.08,3246.08,3246.08,100],["2020-10-29",3246.08,3246.08,3246.08,3246.08,0],["2020-10-30",3246.08,3246.08,3246.08,3246.08,0],["2020-11-02",3246.08,3246.08,3246.08,3246.08,0],["2020-11-03",3434.26,3434.26,3010.85,3010.85,200],["2020-11-04",3010.85,3010.85,3010.85,3010.85,0],["2020-11-05",2869.72,2869.72,2869.72,2869.72,100],["2020-11-06",2869.72,2869.72,2869.72,2869.72,0],["2020-11-09",2869.72,2869.72,2869.72,2869.72,0],["2020-11-10",3151.99,3151.99,3151.99,3151.99,800],["2020-11-11",3434.26,3434.26,3434.26,3434.26,100],["2020-11-12",3434.26,3434.26,3434.26,3434.26,0],["2020-11-13",3763.57,3763.57,3763.57,3763.57,100],["2020-11-16",3763.57,3763.57,3763.57,3763.57,0],["2020-11-17",4139.93,4139.93,4139.93,4139.93,100],["2020-11-18",4139.93,4139.93,4139.93,4139.93,0],["2020-11-19",3763.57,3763.57,3763.57,3763.57,100],["2020-11-20",3387.21,3528.35,3387.21,3528.35,400],["2020-11-23",3528.35,3528.35,3528.35,3528.35,0],["2020-11-24",3810.61,3810.61,3810.61,3810.61,100],["2020-11-25",3810.61,3810.61,3810.61,3810.61,0],["2020-11-26",3810.61,3810.61,3810.61,3810.61,0],["2020-11-27",3810.61,3810.61,3810.61,3810.61,0],["2020-11-30",3434.26,3763.57,3434.26,3763.57,2500],["2020-12-01",3763.57,3763.57,3763.57,3763.57,0],["2020-12-02",3434.26,3434.26,3434.26,3434.26,100],["2020-12-03",3293.12,3293.12,3199.03,3199.03,900],["2020-12-04",3481.3,3481.3,3481.3,3481.3,100],["2020-12-07",3481.3,3481.3,3481.3,3481.3,0],["2020-12-08",3481.3,3481.3,3481.3,3481.3,600],["2020-12-09",3199.03,3716.52,3199.03,3716.52,3200],["2020-12-10",3622.43,3622.43,3622.43,3622.43,200],["2020-12-11",3622.43,3622.43,3622.43,3622.43,0],["2020-12-14",3622.43,3622.43,3622.43,3622.43,0],["2020-12-15",3575.39,3575.39,3575.39,3575.39,700],["2020-12-16",3293.12,3293.12,3293.12,3293.12,2600],["2020-12-17",3293.12,3481.3,3293.12,3481.3,1300],["2020-12-18",3716.52,3716.52,3716.52,3716.52,100],["2020-12-21",3716.52,3716.52,3716.52,3716.52,0],["2020-12-22",3716.52,3716.52,3716.52,3716.52,3000],["2020-12-23",3716.52,3716.52,3716.52,3716.52,0],["2020-12-24",3716.52,3716.52,3716.52,3716.52,0],["2020-12-25",3716.52,3716.52,3716.52,3716.52,0],["2020-12-28",3716.52,3716.52,3716.52,3716.52,0],["2020-12-29",3481.3,3481.3,3481.3,3481.3,500],["2020-12-30",3528.35,3528.35,3481.3,3481.3,1900],["2020-12-31",3716.52,3716.52,3716.52,3716.52,200],["2021-01-04",3716.52,3716.52,3716.52,3716.52,0],["2021-01-05",3387.21,3528.35,3387.21,3528.35,1900],["2021-01-06",3528.35,3528.35,3528.35,3528.35,0],["2021-01-07",3528.35,3528.35,3528.35,3528.35,0],["2021-01-08",3622.43,3622.43,3622.43,3622.43,800],["2021-01-11",3481.3,3481.3,3293.12,3293.12,8900],["2021-01-12",3622.43,3622.43,3622.43,3622.43,100],["2021-01-13",3622.43,3622.43,3622.43,3622.43,1200],["2021-01-14",3528.35,3528.35,3528.35,3528.35,1000],["2021-01-15",3293.12,3763.57,3293.12,3528.35,4300],["2021-01-18",3528.35,3622.43,3528.35,3622.43,6700],["2021-01-19",3622.43,3622.43,3622.43,3622.43,0],["2021-01-20",3622.43,3622.43,3622.43,3622.43,0],["2021-01-21",3528.35,3528.35,3528.35,3528.35,300],["2021-01-22",3622.43,3622.43,3340.17,3340.17,2500],["2021-01-25",3340.17,3340.17,3340.17,3340.17,100],["2021-01-26",3340.17,3340.17,3340.17,3340.17,0],["2021-01-27",3293.12,3293.12,3293.12,3293.12,2500],["2021-01-28",3293.12,3340.17,3199.03,3199.03,450],["2021-01-29",3199.03,3199.03,3199.03,3199.03,0],["2021-02-01",3199.03,3199.03,3199.03,3199.03,0],["2021-02-02",3199.03,3199.03,3199.03,3199.03,0],["2021-02-03",3199.03,3199.03,3199.03,3199.03,0],["2021-02-04",3199.03,3199.03,3199.03,3199.03,0],["2021-02-05",3199.03,3199.03,3199.03,3199.03,0],["2021-02-08",3199.03,3199.03,3199.03,3199.03,0],["2021-02-09",3246.08,3387.21,3246.08,3387.21,2500],["2021-02-17",3434.26,3575.39,3434.26,3575.39,2900],["2021-02-18",3575.39,3575.39,3575.39,3575.39,2200],["2021-02-19",3575.39,3622.43,3575.39,3575.39,5000],["2021-02-22",3575.39,3575.39,3528.35,3528.35,3500],["2021-02-23",3528.35,3669.48,3528.35,3669.48,1900],["2021-02-24",3857.66,3857.66,3716.52,3716.52,900],["2021-02-25",3818.35,3818.35,3563.79,3716.52,9000],["2021-02-26",3563.79,3563.79,3563.79,3563.79,200],["2021-03-01",3309.23,3309.23,3309.23,3309.23,800],["2021-03-02",3614.7,3614.7,3614.7,3614.7,800],["2021-03-03",3920.17,3971.08,3920.17,3971.08,5200],["2021-03-04",3920.17,3971.08,3920.17,3971.08,2700],["2021-03-05",3971.08,3971.08,3971.08,3971.08,100],["2021-03-08",3971.08,3971.08,3971.08,3971.08,0],["2021-03-09",3716.52,3767.44,3716.52,3767.44,2400],["2021-03-10",3869.26,3971.08,3869.26,3971.08,3400],["2021-03-11",4021.99,4021.99,3971.08,3971.08,500],["2021-03-12",3971.08,3971.08,3971.08,3971.08,0],["2021-03-15",3971.08,3971.08,3971.08,3971.08,268],["2021-03-16",3971.08,3971.08,3971.08,3971.08,2700],["2021-03-17",3971.08,3971.08,3971.08,3971.08,0],["2021-03-18",3971.08,3971.08,3971.08,3971.08,100],["2021-03-19",3971.08,3971.08,3920.17,3971.08,2700],["2021-03-22",3971.08,3971.08,3971.08,3971.08,2100],["2021-03-23",3971.08,4072.9,3971.08,4072.9,1800],["2021-03-24",4021.99,4021.99,4021.99,4021.99,500],["2021-03-25",4021.99,4072.9,4021.99,4072.9,3600],["2021-03-26",4072.9,4072.9,4021.99,4021.99,4000],["2021-03-29",4021.99,4021.99,4021.99,4021.99,0],["2021-03-30",4072.9,4072.9,4021.99,4021.99,3800],["2021-03-31",4072.9,4072.9,4072.9,4072.9,3000],["2021-04-01",4021.99,4072.9,4021.99,4072.9,5600],["2021-04-02",4072.9,4072.9,4072.9,4072.9,0],["2021-04-05",4072.9,4480.19,4072.9,4480.19,4900],["2021-04-06",4480.19,4480.19,4378.37,4378.37,3400],["2021-04-07",4429.28,4429.28,4429.28,4429.28,500],["2021-04-08",4429.28,4480.19,4429.28,4480.19,3000],["2021-04-09",4276.55,4785.66,4276.55,4785.66,5200],["2021-04-12",4785.66,4785.66,4785.66,4785.66,0],["2021-04-13",4785.66,4785.66,4785.66,4785.66,0],["2021-04-14",4378.37,4378.37,4378.37,4378.37,1600],["2021-04-15",4785.66,4785.66,4683.84,4683.84,2000],["2021-04-16",4683.84,4683.84,4683.84,4683.84,10500],["2021-04-19",4683.84,4683.84,4683.84,4683.84,100],["2021-04-20",4683.84,4683.84,4683.84,4683.84,100],["2021-04-22",4683.84,4683.84,4683.84,4683.84,0],["2021-04-23",4683.84,4683.84,4683.84,4683.84,0],["2021-04-26",4683.84,4683.84,4683.84,4683.84,0],["2021-04-27",4683.84,4683.84,4683.84,4683.84,0],["2021-04-28",4683.84,4683.84,4683.84,4683.84,2000],["2021-04-29",4683.84,4683.84,4683.84,4683.84,0],["2021-05-04",4225.64,4327.46,4225.64,4327.46,13500],["2021-05-05",4072.9,4072.9,3920.17,3920.17,1700],["2021-05-06",4225.64,4225.64,4225.64,4225.64,4700],["2021-05-07",4276.55,4276.55,4276.55,4276.55,1300],["2021-05-10",4327.46,4327.46,4327.46,4327.46,3200],["2021-05-11",4734.75,4734.75,4683.84,4734.75,1900],["2021-05-12",4582.02,4582.02,4582.02,4582.02,800],["2021-05-13",4734.75,4734.75,4531.1,4531.1,2300],["2021-05-14",4531.1,4531.1,4531.1,4531.1,1500],["2021-05-17",4582.02,4582.02,4582.02,4582.02,2100],["2021-05-18",4531.1,4531.1,4531.1,4531.1,1900],["2021-05-19",4531.1,4531.1,4531.1,4531.1,0],["2021-05-20",4582.02,4582.02,4582.02,4582.02,500],["2021-05-21",4123.81,4123.81,4123.81,4123.81,100],["2021-05-24",4123.81,4123.81,4123.81,4123.81,100],["2021-05-25",4123.81,4123.81,4123.81,4123.81,0],["2021-05-26",4123.81,4123.81,4123.81,4123.81,0],["2021-05-27",4123.81,4123.81,4123.81,4123.81,0],["2021-05-28",4531.1,4531.1,4531.1,4531.1,1500],["2021-05-31",4480.19,4480.19,4480.19,4480.19,2600],["2021-06-01",4582.02,4582.02,4582.02,4582.02,4000],["2021-06-02",4582.02,4582.02,4582.02,4582.02,0],["2021-06-03",4582.02,4582.02,4582.02,4582.02,0],["2021-06-04",4582.02,4582.02,4582.02,4582.02,0],["2021-06-07",4582.02,4582.02,4582.02,4582.02,0],["2021-06-08",4582.02,4582.02,4582.02,4582.02,0],["2021-06-09",4582.02,4582.02,4582.02,4582.02,0],["2021-06-10",4582.02,4582.02,4582.02,4582.02,0],["2021-06-11",4582.02,4582.02,4582.02,4582.02,0],["2021-06-14",4582.02,4582.02,4582.02,4582.02,0],["2021-06-15",4582.02,4582.02,4582.02,4582.02,0],["2021-06-16",4582.02,4582.02,4582.02,4582.02,0],["2021-06-17",4480.19,4480.19,4480.19,4480.19,300],["2021-06-18",4480.19,4480.19,4480.19,4480.19,0],["2021-06-21",4480.19,4480.19,4480.19,4480.19,2000],["2021-06-22",4072.9,4531.1,4072.9,4531.1,6800],["2021-06-23",4531.1,4531.1,4531.1,4531.1,0],["2021-06-24",4531.1,4531.1,4531.1,4531.1,0],["2021-06-25",4123.81,4123.81,4123.81,4123.81,100],["2021-06-28",4174.73,4174.73,4174.73,4174.73,10000],["2021-06-29",4174.73,4174.73,4174.73,4174.73,100],["2021-06-30",4174.73,4174.73,4174.73,4174.73,0],["2021-07-01",4174.73,4174.73,4174.73,4174.73,0],["2021-07-02",4174.73,4174.73,4174.73,4174.73,700],["2021-07-05",4174.73,4174.73,4174.73,4174.73,0],["2021-07-06",3767.44,3767.44,3767.44,3767.44,100],["2021-07-07",4123.81,4123.81,3461.97,3461.97,10200],["2021-07-08",3512.88,3563.79,3207.41,3563.79,1100],["2021-07-09",3563.79,3563.79,3563.79,3563.79,0],["2021-07-12",3563.79,3563.79,3563.79,3563.79,0],["2021-07-13",3563.79,3563.79,3563.79,3563.79,0],["2021-07-14",3563.79,3563.79,3563.79,3563.79,0],["2021-07-15",3818.35,3818.35,3818.35,3818.35,100],["2021-07-16",3818.35,3818.35,3818.35,3818.35,700],["2021-07-19",3818.35,3818.35,3818.35,3818.35,0],["2021-07-20",3818.35,3818.35,3818.35,3818.35,0],["2021-07-21",3818.35,3818.35,3818.35,3818.35,100],["2021-07-22",3818.35,3920.17,3818.35,3920.17,1000],["2021-07-23",3920.17,3920.17,3920.17,3920.17,0],["2021-07-26",3920.17,3920.17,3920.17,3920.17,0],["2021-07-27",4276.55,4276.55,4276.55,4276.55,100],["2021-07-28",4276.55,4276.55,4276.55,4276.55,0],["2021-07-29",4683.84,4683.84,4683.84,4683.84,300],["2021-07-30",4225.64,4225.64,4225.64,4225.64,100],["2021-08-02",3818.35,3818.35,3818.35,3818.35,100],["2021-08-03",3818.35,3818.35,3818.35,3818.35,0],["2021-08-04",3818.35,3818.35,3818.35,3818.35,0],["2021-08-05",4174.73,4174.73,4174.73,4174.73,200],["2021-08-06",4174.73,4174.73,4174.73,4174.73,0],["2021-08-09",4582.02,4582.02,4582.02,4582.02,200],["2021-08-10",4582.02,4582.02,4582.02,4582.02,0],["2021-08-11",4531.1,4582.02,4531.1,4582.02,2400],["2021-08-12",4582.02,4582.02,4582.02,4582.02,300],["2021-08-13",4582.02,4582.02,4582.02,4582.02,0],["2021-08-16",4582.02,4582.02,4582.02,4582.02,0],["2021-08-17",4582.02,4582.02,4582.02,4582.02,0],["2021-08-18",4734.75,4734.75,4582.02,4632.93,8900],["2021-08-19",4632.93,4632.93,4632.93,4632.93,7300],["2021-08-20",4582.02,4582.02,4582.02,4582.02,1000],["2021-08-23",4582.02,4582.02,4582.02,4582.02,0],["2021-08-24",4582.02,4582.02,4429.28,4429.28,1100],["2021-08-25",4429.28,4429.28,4429.28,4429.28,0],["2021-08-26",4429.28,4429.28,4429.28,4429.28,0],["2021-08-27",4327.46,4327.46,4327.46,4327.46,1000],["2021-08-30",4327.46,4327.46,4327.46,4327.46,0],["2021-08-31",4327.46,4327.46,4327.46,4327.46,0],["2021-09-01",4327.46,4327.46,4327.46,4327.46,0],["2021-09-06",4582.02,4582.02,4582.02,4582.02,200],["2021-09-07",4632.93,4632.93,4632.93,4632.93,200],["2021-09-08",4632.93,4632.93,4632.93,4632.93,0],["2021-09-09",4632.93,4632.93,4632.93,4632.93,55000],["2021-09-10",4632.93,4632.93,4632.93,4632.93,0],["2021-09-13",4632.93,4632.93,4632.93,4632.93,0],["2021-09-14",4632.93,4632.93,4632.93,4632.93,0],["2021-09-15",4632.93,4632.93,4632.93,4632.93,61700],["2021-09-16",4582.02,4582.02,4582.02,4582.02,200],["2021-09-17",4123.81,4582.02,4123.81,4582.02,7800],["2021-09-20",4582.02,4582.02,4582.02,4582.02,200],["2021-09-21",4582.02,4582.02,4582.02,4582.02,0],["2021-09-22",4480.19,4582.02,4480.19,4531.1,2400],["2021-09-23",4582.02,4582.02,4582.02,4582.02,5900],["2021-09-24",4582.02,4582.02,4582.02,4582.02,3200],["2021-09-27",4582.02,4582.02,4582.02,4582.02,6400],["2021-09-28",4582.02,4582.02,4582.02,4582.02,3500],["2021-09-29",4582.02,4582.02,4582.02,4582.02,2500],["2021-09-30",4582.02,4582.02,4582.02,4582.02,3700],["2021-10-01",5040.22,5040.22,4123.81,4582.02,2000],["2021-10-04",4582.02,4632.93,4582.02,4582.02,2100],["2021-10-05",4582.02,4582.02,4582.02,4582.02,400],["2021-10-06",4531.1,4531.1,4531.1,4531.1,200],["2021-10-07",4582.02,4582.02,4531.1,4582.02,2500],["2021-10-08",4582.02,4582.02,4582.02,4582.02,8000],["2021-10-11",4225.64,4582.02,4225.64,4582.02,2600],["2021-10-12",4225.64,4582.02,4174.73,4582.02,7200],["2021-10-13",4582.02,4582.02,4582.02,4582.02,11050],["2021-10-14",4582.02,4582.02,4582.02,4582.02,2021],["2021-10-15",4531.1,4582.02,4531.1,4582.02,2600],["2021-10-18",4582.02,4582.02,4225.64,4225.64,4300],["2021-10-19",4123.81,4632.93,4123.81,4123.81,1000],["2021-10-20",4531.1,4531.1,4327.46,4327.46,300],["2021-10-21",4429.28,4582.02,4429.28,4582.02,5000],["2021-10-22",4582.02,4632.93,4582.02,4632.93,6800],["2021-10-25",4582.02,4683.84,4582.02,4582.02,3700],["2021-10-26",4531.1,4531.1,4531.1,4531.1,100],["2021-10-27",4531.1,4785.66,4531.1,4785.66,5500],["2021-10-28",4785.66,4836.57,4734.75,4836.57,9000],["2021-10-29",4887.48,4938.39,4836.57,4836.57,15300],["2021-11-01",4938.39,4989.31,4938.39,4989.31,600],["2021-11-02",4989.31,5091.13,4989.31,5091.13,5100],["2021-11-03",4836.57,4836.57,4836.57,4836.57,2200],["2021-11-04",4836.57,4938.39,4785.66,4836.57,8200],["2021-11-05",4836.57,5091.13,4836.57,5091.13,15200],["2021-11-08",5142.04,5600.24,4887.48,5600.24,33100],["2021-11-09",5243.86,5600.24,5243.86,5345.68,3793],["2021-11-10",5294.77,5854.8,5294.77,5854.8,16900],["2021-11-11",6313.0,6313.0,5549.33,5651.15,1400],["2021-11-12",5651.15,6211.18,5651.15,5752.98,23500],["2021-11-15",6313.0,6313.0,6313.0,6313.0,28700],["2021-11-16",6923.93,6923.93,6363.91,6363.91,13100],["2021-11-17",6414.82,6516.64,6109.35,6160.27,13900],["2021-11-18",5803.89,6567.56,5803.89,6414.82,1900],["2021-11-19",5854.8,6109.35,5854.8,6109.35,5400],["2021-11-22",5854.8,6465.73,5854.8,6465.73,1200],["2021-11-23",6465.73,6465.73,5905.71,5905.71,900],["2021-11-24",5752.98,6414.82,5752.98,5803.89,1800],["2021-11-25",5803.89,5803.89,5600.24,5600.24,200],["2021-11-26",5600.24,5600.24,5345.68,5345.68,1000],["2021-11-29",5803.89,5854.8,5243.86,5854.8,500],["2021-11-30",5294.77,6007.53,5294.77,6007.53,200],["2021-12-01",6313.0,6313.0,5956.62,6160.27,24900],["2021-12-02",6160.27,6771.2,6160.27,6771.2,45400],["2021-12-03",7433.05,7433.05,7331.22,7433.05,14500],["2021-12-06",8145.81,8145.81,6923.93,7127.58,27112],["2021-12-07",7382.14,7382.14,6414.82,6974.85,27400],["2021-12-08",6313.0,7280.31,6313.0,7025.76,13300],["2021-12-09",6567.56,6873.02,6516.64,6873.02,17600],["2021-12-10",6262.09,6771.2,6211.18,6771.2,12100],["2021-12-13",6211.18,6669.38,6160.27,6414.82,26600],["2021-12-14",6313.0,6567.56,6160.27,6567.56,13600],["2021-12-15",6618.47,6618.47,5956.62,6516.64,8000],["2021-12-16",6007.53,6516.64,5905.71,6516.64,24400],["2021-12-17",5956.62,6007.53,5956.62,6007.53,11300],["2021-12-20",5752.98,6262.09,5752.98,6262.09,30000],["2021-12-21",5854.8,6516.64,5854.8,6516.64,3200],["2021-12-22",6109.35,6465.73,6109.35,6465.73,41400],["2021-12-23",6313.0,6313.0,5956.62,6160.27,15000],["2021-12-24",6262.09,6771.2,6262.09,6414.82,20100],["2021-12-27",6873.02,7025.76,6465.73,6974.85,30000],["2021-12-28",7534.87,7534.87,7280.31,7331.22,19900],["2021-12-29",6974.85,7534.87,6669.38,7534.87,1200],["2021-12-30",7636.69,7636.69,6873.02,6923.93,10700],["2021-12-31",6923.93,7331.22,6414.82,7331.22,1400],["2022-01-04",7331.22,7331.22,7331.22,7331.22,1000],["2022-01-05",6669.38,6720.29,6618.47,6618.47,13500],["2022-01-06",6669.38,6873.02,6618.47,6873.02,14400],["2022-01-07",6363.91,6720.29,6262.09,6313.0,8200],["2022-01-10",6363.91,6618.47,6363.91,6363.91,8400],["2022-01-11",6414.82,6414.82,6414.82,6414.82,600],["2022-01-12",6771.2,6771.2,6363.91,6363.91,800],["2022-01-13",6313.0,6313.0,6313.0,6313.0,4600],["2022-01-14",6262.09,6262.09,6109.35,6109.35,1300],["2022-01-17",6109.35,6160.27,6109.35,6160.27,1400],["2022-01-18",6160.27,6160.27,6160.27,6160.27,1500],["2022-01-19",5549.33,6211.18,5549.33,6211.18,800],["2022-01-20",5600.24,6211.18,5600.24,6211.18,1300],["2022-01-21",6262.09,6262.09,6211.18,6211.18,200],["2022-01-24",6211.18,6211.18,6211.18,6211.18,0],["2022-01-25",6160.27,6160.27,6160.27,6160.27,3900],["2022-01-26",6363.91,6363.91,6363.91,6363.91,200],["2022-01-27",6363.91,6363.91,6363.91,6363.91,0],["2022-01-28",6363.91,6363.91,6363.91,6363.91,0],["2022-02-07",6363.91,6363.91,6363.91,6363.91,600],["2022-02-08",6363.91,6414.82,6363.91,6414.82,400],["2022-02-09",6720.29,6720.29,6160.27,6567.56,4200],["2022-02-10",6160.27,6567.56,6160.27,6567.56,300],["2022-02-11",6567.56,6720.29,6363.91,6363.91,5500],["2022-02-14",6567.56,6669.38,6211.18,6211.18,1600],["2022-02-15",6363.91,6363.91,6363.91,6363.91,1300],["2022-02-16",6516.64,6516.64,6516.64,6516.64,1100],["2022-02-17",6516.64,6516.64,6516.64,6516.64,0],["2022-02-18",6618.47,6618.47,6618.47,6618.47,900],["2022-02-21",6618.47,6618.47,6618.47,6618.47,200],["2022-02-22",6771.2,6771.2,6771.2,6771.2,100],["2022-02-23",6771.2,6771.2,6363.91,6414.82,1200],["2022-02-24",6414.82,6414.82,6414.82,6414.82,9200],["2022-02-25",6618.47,6618.47,6618.47,6618.47,1000],["2022-02-28",6618.47,6618.47,6618.47,6618.47,1300],["2022-03-01",6618.47,6618.47,6618.47,6618.47,0],["2022-03-02",6822.11,6822.11,6618.47,6618.47,2800],["2022-03-03",6618.47,6822.11,6618.47,6618.47,300],["2022-03-04",6618.47,6618.47,6618.47,6618.47,500],["2022-03-07",6669.38,6669.38,6109.35,6618.47,5000],["2022-03-08",6618.47,6618.47,6618.47,6618.47,300],["2022-03-09",6618.47,6618.47,6618.47,6618.47,5000],["2022-03-10",6262.09,6618.47,6109.35,6618.47,500],["2022-03-11",6618.47,6771.2,6618.47,6771.2,7200],["2022-03-14",6771.2,6771.2,6771.2,6771.2,0],["2022-03-15",6720.29,6720.29,6720.29,6720.29,100],["2022-03-16",6771.2,6771.2,6618.47,6618.47,2900],["2022-03-17",6618.47,6618.47,6516.64,6516.64,2400],["2022-03-18",6669.38,6669.38,6669.38,6669.38,100],["2022-03-21",6669.38,6669.38,6669.38,6669.38,100],["2022-03-22",6669.38,6669.38,6669.38,6669.38,0],["2022-03-23",6669.38,6669.38,6669.38,6669.38,0],["2022-03-24",6822.11,6923.93,6720.29,6923.93,5900],["2022-03-25",6923.93,7076.67,6923.93,7076.67,2000],["2022-03-28",6618.47,6618.47,6618.47,6618.47,5600],["2022-03-29",7076.67,7076.67,7076.67,7076.67,100],["2022-03-30",7076.67,7076.67,6618.47,6618.47,1300],["2022-03-31",7076.67,7076.67,7076.67,7076.67,100],["2022-04-01",6618.47,7076.67,6618.47,7076.67,200],["2022-04-04",6516.64,6516.64,6516.64,6516.64,500],["2022-04-05",7076.67,7076.67,7025.76,7025.76,600],["2022-04-06",7025.76,7025.76,7025.76,7025.76,0],["2022-04-07",7025.76,7025.76,7025.76,7025.76,0],["2022-04-08",6618.47,6618.47,6618.47,6618.47,2600],["2022-04-12",6109.35,6618.47,5956.62,6618.47,2200],["2022-04-13",6669.38,6669.38,6669.38,6669.38,100],["2022-04-14",6669.38,6669.38,6669.38,6669.38,0],["2022-04-15",6669.38,6669.38,6669.38,6669.38,0],["2022-04-18",6669.38,6669.38,6669.38,6669.38,0],["2022-04-19",6516.64,6516.64,6516.64,6516.64,600],["2022-04-20",6465.73,6567.56,6465.73,6567.56,1000],["2022-04-21",6567.56,6567.56,6567.56,6567.56,0],["2022-04-22",6363.91,6567.56,6363.91,6567.56,200],["2022-04-25",6567.56,6567.56,6567.56,6567.56,0],["2022-04-26",6567.56,6567.56,6567.56,6567.56,0],["2022-04-27",6567.56,6567.56,6567.56,6567.56,0],["2022-04-28",6567.56,6567.56,6567.56,6567.56,0],["2022-04-29",6567.56,6567.56,6567.56,6567.56,0],["2022-05-04",6567.56,6567.56,6567.56,6567.56,0],["2022-05-05",6567.56,6567.56,6567.56,6567.56,0],["2022-05-06",6109.35,6822.11,6007.53,6822.11,300],["2022-05-09",6822.11,6822.11,6822.11,6822.11,0],["2022-05-10",6160.27,6822.11,6160.27,6822.11,600],["2022-05-11",6822.11,6822.11,6822.11,6822.11,0],["2022-05-12",6822.11,6822.11,6822.11,6822.11,0],["2022-05-13",6160.27,6160.27,6160.27,6160.27,100],["2022-05-16",5549.33,5549.33,5549.33,5549.33,1000],["2022-05-17",6058.44,6058.44,6058.44,6058.44,100],["2022-05-18",6058.44,6058.44,6058.44,6058.44,0],["2022-05-19",6058.44,6058.44,6058.44,6058.44,200],["2022-05-20",6058.44,6058.44,6058.44,6058.44,0],["2022-05-23",6058.44,6058.44,6058.44,6058.44,0],["2022-05-24",6058.44,6058.44,6058.44,6058.44,0],["2022-05-25",6058.44,6058.44,6058.44,6058.44,0],["2022-05-26",6058.44,6058.44,6058.44,6058.44,0],["2022-05-27",6058.44,6058.44,6058.44,6058.44,0],["2022-05-30",6058.44,6058.44,6058.44,6058.44,0],["2022-05-31",6058.44,6058.44,6058.44,6058.44,0],["2022-06-01",6058.44,6058.44,6058.44,6058.44,0],["2022-06-02",6058.44,6058.44,6058.44,6058.44,0],["2022-06-03",6058.44,6058.44,6058.44,6058.44,0],["2022-06-06",6058.44,6058.44,6058.44,6058.44,0],["2022-06-07",6058.44,6058.44,6058.44,6058.44,0],["2022-06-08",6058.44,6058.44,6058.44,6058.44,1500],["2022-06-09",6058.44,6058.44,6058.44,6058.44,0],["2022-06-10",5600.24,5651.15,5600.24,5651.15,300],["2022-06-13",5651.15,5651.15,5651.15,5651.15,0],["2022-06-14",5651.15,5651.15,5651.15,5651.15,0],["2022-06-15",5651.15,5651.15,5651.15,5651.15,0],["2022-06-16",6058.44,6058.44,6058.44,6058.44,100],["2022-06-17",6058.44,6058.44,6058.44,6058.44,0],["2022-06-20",6058.44,6058.44,6058.44,6058.44,0],["2022-06-21",6058.44,6058.44,6058.44,6058.44,0],["2022-06-22",6058.44,6058.44,6058.44,6058.44,0],["2022-06-23",6058.44,6058.44,6058.44,6058.44,0],["2022-06-24",6058.44,6058.44,5498.42,6007.53,8400],["2022-06-27",6007.53,6007.53,6007.53,6007.53,0],["2022-06-28",6007.53,6007.53,6007.53,6007.53,0],["2022-06-29",6007.53,6007.53,6007.53,6007.53,0],["2022-06-30",6007.53,6007.53,6007.53,6007.53,0],["2022-07-01",5447.51,5447.51,5447.51,5447.51,100],["2022-07-04",5447.51,5447.51,5447.51,5447.51,300],["2022-07-05",5091.13,5091.13,4938.39,4938.39,200],["2022-07-06",5396.6,5396.6,5396.6,5396.6,100],["2022-07-07",5600.24,5905.71,5600.24,5905.71,200],["2022-07-08",5905.71,5905.71,5905.71,5905.71,700],["2022-07-11",5905.71,5905.71,5905.71,5905.71,0],["2022-07-12",6468.16,6468.16,6468.16,6468.16,100],["2022-07-13",6468.16,6468.16,6468.16,6468.16,0],["2022-07-14",6468.16,6468.16,6468.16,6468.16,0],["2022-07-15",6468.16,6468.16,6468.16,6468.16,0],["2022-07-18",6468.16,6468.16,6468.16,6468.16,0],["2022-07-19",7086.85,7086.85,7086.85,7086.85,100],["2022-07-20",7761.79,7761.79,7761.79,7761.79,100],["2022-07-21",8492.97,8492.97,7593.05,7593.05,300],["2022-07-22",7593.05,7593.05,7593.05,7593.05,0],["2022-07-25",7593.05,7593.05,7593.05,7593.05,0],["2022-07-26",7593.05,7593.05,7593.05,7593.05,0],["2022-07-27",7593.05,7593.05,7593.05,7593.05,0],["2022-07-28",7593.05,7593.05,7593.05,7593.05,0],["2022-07-29",6861.87,6861.87,6861.87,6861.87,100],["2022-08-01",6861.87,6861.87,6861.87,6861.87,0],["2022-08-02",6186.93,6186.93,6186.93,6186.93,1300],["2022-08-03",6186.93,6186.93,6186.93,6186.93,0],["2022-08-04",6186.93,6186.93,6186.93,6186.93,0],["2022-08-05",6186.93,6186.93,6186.93,6186.93,0],["2022-08-08",6186.93,6186.93,6186.93,6186.93,0],["2022-08-09",6805.63,6805.63,6805.63,6805.63,2200],["2022-08-10",6805.63,6805.63,6805.63,6805.63,0],["2022-08-11",6299.42,6299.42,6186.93,6186.93,1100],["2022-08-12",6186.93,6186.93,6186.93,6186.93,0],["2022-08-15",6186.93,6186.93,6186.93,6186.93,0],["2022-08-16",6186.93,6186.93,6186.93,6186.93,100],["2022-08-17",5624.48,5624.48,5624.48,5624.48,100],["2022-08-18",5624.48,5624.48,5624.48,5624.48,0],["2022-08-19",5343.26,5343.26,5343.26,5343.26,100],["2022-08-22",5343.26,5343.26,5343.26,5343.26,0],["2022-08-23",5343.26,5343.26,5343.26,5343.26,0],["2022-08-24",5230.77,5230.77,5230.77,5230.77,800],["2022-08-25",5230.77,5230.77,5230.77,5230.77,0],["2022-08-26",5230.77,5230.77,5230.77,5230.77,0],["2022-08-29",5062.04,5062.04,5062.04,5062.04,300],["2022-08-30",5062.04,5062.04,4555.83,4555.83,800],["2022-08-31",4555.83,4555.83,4555.83,4555.83,0],["2022-09-05",4555.83,4555.83,4555.83,4555.83,0],["2022-09-06",4555.83,4555.83,4555.83,4555.83,0],["2022-09-07",5005.79,5005.79,5005.79,5005.79,100],["2022-09-08",5455.75,5455.75,5455.75,5455.75,500],["2022-09-09",5736.97,5793.22,5736.97,5793.22,1200],["2022-09-12",5230.77,5230.77,5230.77,5230.77,200],["2022-09-13",4724.57,4724.57,4724.57,4724.57,200],["2022-09-14",4724.57,4724.57,4724.57,4724.57,0],["2022-09-15",5005.79,5005.79,5005.79,5005.79,100],["2022-09-16",5005.79,5005.79,5005.79,5005.79,0],["2022-09-19",5230.77,5230.77,5230.77,5230.77,100],["2022-09-20",5230.77,5230.77,5230.77,5230.77,0],["2022-09-21",5230.77,5230.77,5230.77,5230.77,100],["2022-09-22",5230.77,5230.77,5230.77,5230.77,0],["2022-09-23",5230.77,5230.77,5230.77,5230.77,0],["2022-09-26",5062.04,5062.04,5062.04,5062.04,200],["2022-09-27",4949.55,4949.55,4949.55,4949.55,400],["2022-09-28",4555.83,4555.83,4555.83,4555.83,600],["2022-09-29",4555.83,4555.83,4555.83,4555.83,0],["2022-09-30",4499.59,4499.59,4499.59,4499.59,1000],["2022-10-03",4499.59,4499.59,4499.59,4499.59,0],["2022-10-04",4499.59,4499.59,4499.59,4499.59,0],["2022-10-05",4499.59,4499.59,4499.59,4499.59,0],["2022-10-06",4893.3,4893.3,4893.3,4893.3,200],["2022-10-07",4893.3,4893.3,4893.3,4893.3,0],["2022-10-10",4893.3,4893.3,4893.3,4893.3,0],["2022-10-11",4893.3,4893.3,4893.3,4893.3,0],["2022-10-12",4893.3,4893.3,4893.3,4893.3,0],["2022-10-13",5062.04,5062.04,5062.04,5062.04,100],["2022-10-14",5062.04,5062.04,5062.04,5062.04,0],["2022-10-17",5062.04,5062.04,5062.04,5062.04,0],["2022-10-18",5062.04,5062.04,5062.04,5062.04,0],["2022-10-19",5062.04,5062.04,5062.04,5062.04,0],["2022-10-20",5062.04,5062.04,5062.04,5062.04,0],["2022-10-21",5062.04,5062.04,5062.04,5062.04,0],["2022-10-24",5062.04,5062.04,5062.04,5062.04,0],["2022-10-25",5062.04,5062.04,5062.04,5062.04,0],["2022-10-26",5062.04,5062.04,5062.04,5062.04,0],["2022-10-27",5062.04,5062.04,5062.04,5062.04,0],["2022-10-28",5062.04,5062.04,5062.04,5062.04,0],["2022-10-31",5062.04,5062.04,5062.04,5062.04,0],["2022-11-01",5062.04,5062.04,5062.04,5062.04,0],["2022-11-02",5062.04,5062.04,5062.04,5062.04,0],["2022-11-03",5062.04,5062.04,5062.04,5062.04,0],["2022-11-04",5062.04,5062.04,5062.04,5062.04,0],["2022-11-07",5062.04,5062.04,5062.04,5062.04,0],["2022-11-08",4555.83,4555.83,4555.83,4555.83,5000],["2022-11-09",5005.79,5005.79,5005.79,5005.79,100],["2022-11-10",5005.79,5005.79,5005.79,5005.79,0],["2022-11-11",5005.79,5005.79,5005.79,5005.79,0],["2022-11-14",5005.79,5005.79,5005.79,5005.79,0],["2022-11-15",4555.83,4555.83,4555.83,4555.83,2900],["2022-11-16",4105.87,4105.87,4105.87,4105.87,5000],["2022-11-17",4105.87,4105.87,4105.87,4105.87,100],["2022-11-18",3824.65,3824.65,3824.65,3824.65,100],["2022-11-21",3543.43,3543.43,3543.43,3543.43,2100],["2022-11-22",3880.89,3880.89,3880.89,3880.89,100],["2022-11-23",3824.65,4218.36,3655.92,4218.36,2100],["2022-11-24",4218.36,4218.36,4218.36,4218.36,0],["2022-11-25",3824.65,3824.65,3824.65,3824.65,100],["2022-11-28",4049.63,4049.63,4049.63,4049.63,100],["2022-11-29",4049.63,4049.63,4049.63,4049.63,0],["2022-11-30",3937.14,3937.14,3880.89,3880.89,4000],["2022-12-01",3880.89,3880.89,3880.89,3880.89,0],["2022-12-02",3655.92,3655.92,3655.92,3655.92,1000],["2022-12-05",3655.92,3655.92,3655.92,3655.92,0],["2022-12-06",3430.94,3430.94,3430.94,3430.94,100],["2022-12-07",3430.94,3430.94,3430.94,3430.94,0],["2022-12-08",3487.18,3599.67,3487.18,3599.67,4300],["2022-12-09",3937.14,3937.14,3937.14,3937.14,100],["2022-12-12",4330.85,4330.85,4330.85,4330.85,1900],["2022-12-13",4499.59,4499.59,4330.85,4330.85,7300],["2022-12-14",4555.83,4555.83,4555.83,4555.83,900],["2022-12-15",4555.83,4555.83,4555.83,4555.83,0],["2022-12-16",4499.59,4724.57,4499.59,4555.83,3700],["2022-12-19",4499.59,4499.59,4499.59,4499.59,100],["2022-12-20",4499.59,4499.59,4499.59,4499.59,5000],["2022-12-21",4724.57,4724.57,4724.57,4724.57,4600],["2022-12-22",4724.57,4724.57,4724.57,4724.57,0],["2022-12-23",4724.57,4724.57,4724.57,4724.57,0],["2022-12-26",4724.57,4724.57,4724.57,4724.57,4900],["2022-12-27",4724.57,4724.57,4724.57,4724.57,0],["2022-12-28",4724.57,4724.57,4724.57,4724.57,0],["2022-12-29",4724.57,4724.57,4724.57,4724.57,0],["2022-12-30",4724.57,4724.57,4724.57,4724.57,0],["2023-01-03",4612.08,4612.08,4612.08,4612.08,100],["2023-01-04",4612.08,4612.08,4612.08,4612.08,0],["2023-01-05",4612.08,4612.08,4612.08,4612.08,0],["2023-01-06",4612.08,4612.08,4612.08,4612.08,0],["2023-01-09",5062.04,5062.04,5062.04,5062.04,100],["2023-01-10",5062.04,5062.04,5062.04,5062.04,0],["2023-01-11",5062.04,5062.04,5062.04,5062.04,0],["2023-01-12",5062.04,5062.04,5062.04,5062.04,0],["2023-01-13",5062.04,5062.04,5062.04,5062.04,0],["2023-01-16",5062.04,5062.04,5062.04,5062.04,0],["2023-01-17",5062.04,5062.04,5062.04,5062.04,2500],["2023-01-18",5230.77,5230.77,5230.77,5230.77,100],["2023-01-19",5230.77,5230.77,5230.77,5230.77,2500],["2023-01-27",5736.97,5736.97,5736.97,5736.97,100],["2023-01-30",5174.53,6074.44,5174.53,6074.44,2100],["2023-01-31",6524.4,6524.4,5512.0,5736.97,8100],["2023-02-01",5287.02,5680.73,5174.53,5174.53,2700],["2023-02-02",5230.77,5230.77,4837.06,4837.06,1600],["2023-02-03",4837.06,4893.3,4780.81,4780.81,2600],["2023-02-06",4837.06,5230.77,4443.34,4443.34,1700],["2023-02-07",4330.85,4330.85,4218.36,4274.61,6500],["2023-02-08",4049.63,4218.36,4049.63,4218.36,4200],["2023-02-09",4274.61,4499.59,4105.87,4499.59,1700],["2023-02-10",4555.83,4612.08,4555.83,4612.08,4500],["2023-02-13",4724.57,4724.57,4724.57,4724.57,1900],["2023-02-14",4724.57,4724.57,4387.1,4387.1,7100],["2023-02-15",4499.59,4555.83,4330.85,4330.85,7000],["2023-02-16",4499.59,4499.59,4330.85,4499.59,12400],["2023-02-17",4555.83,4555.83,4387.1,4499.59,7200],["2023-02-20",4555.83,4668.32,4555.83,4668.32,8800],["2023-02-21",4724.57,4724.57,4443.34,4724.57,8100],["2023-02-22",4499.59,4724.57,4499.59,4724.57,13700],["2023-02-23",4443.34,4443.34,4387.1,4387.1,3500],["2023-02-24",4780.81,4780.81,4387.1,4387.1,4600],["2023-02-27",4555.83,4555.83,4387.1,4555.83,2600],["2023-02-28",4612.08,4612.08,4387.1,4555.83,8900],["2023-03-01",4443.34,4555.83,4443.34,4555.83,7500],["2023-03-02",4612.08,4612.08,4387.1,4555.83,6200],["2023-03-03",4387.1,4499.59,4387.1,4387.1,5500],["2023-03-06",4499.59,4499.59,4387.1,4387.1,5000],["2023-03-07",4387.1,4387.1,4387.1,4387.1,4000],["2023-03-08",4387.1,4499.59,4387.1,4387.1,8700],["2023-03-09",4387.1,4612.08,4330.85,4612.08,13400],["2023-03-10",4387.1,4387.1,4387.1,4387.1,15000],["2023-03-13",4387.1,4387.1,4387.1,4387.1,8000],["2023-03-14",4499.59,4499.59,4387.1,4387.1,2100],["2023-03-15",4387.1,4387.1,4387.1,4387.1,0],["2023-03-16",4274.61,4499.59,4274.61,4499.59,10200],["2023-03-17",4499.59,4499.59,4499.59,4499.59,0],["2023-03-20",4274.61,4274.61,4218.36,4218.36,3500],["2023-03-21",4218.36,4218.36,4218.36,4218.36,4500],["2023-03-22",4218.36,4218.36,4218.36,4218.36,2500],["2023-03-23",4218.36,4274.61,4218.36,4274.61,5000],["2023-03-24",4218.36,4443.34,4218.36,4443.34,7600],["2023-03-27",4443.34,4443.34,4443.34,4443.34,0],["2023-03-28",4218.36,4443.34,4218.36,4443.34,5100],["2023-03-29",4162.12,4443.34,4049.63,4443.34,21000],["2023-03-30",4218.36,4555.83,4218.36,4218.36,16100],["2023-03-31",4218.36,4443.34,4218.36,4443.34,1200],["2023-04-03",4274.61,4443.34,4274.61,4443.34,3100],["2023-04-04",4274.61,4274.61,4218.36,4218.36,10600],["2023-04-05",4218.36,4218.36,4218.36,4218.36,0],["2023-04-06",4555.83,4612.08,4274.61,4274.61,3300],["2023-04-07",4274.61,4274.61,4218.36,4218.36,7000],["2023-04-10",4218.36,4499.59,4218.36,4499.59,9000],["2023-04-11",4499.59,4499.59,4499.59,4499.59,0],["2023-04-12",4499.59,4499.59,4499.59,4499.59,0],["2023-04-13",4443.34,4443.34,4443.34,4443.34,100],["2023-04-14",4443.34,4443.34,4330.85,4330.85,3000],["2023-04-17",4555.83,4555.83,4555.83,4555.83,100],["2023-04-18",4555.83,4612.08,4218.36,4612.08,98200],["2023-04-19",4555.83,4555.83,4555.83,4555.83,100],["2023-04-20",4387.1,4555.83,4330.85,4555.83,5100],["2023-04-21",4555.83,4555.83,4330.85,4499.59,4900],["2023-04-24",4555.83,4555.83,4218.36,4499.59,7100],["2023-04-25",4499.59,4499.59,4218.36,4499.59,37600],["2023-04-26",4499.59,4499.59,4218.36,4443.34,10500],["2023-04-27",4499.59,4499.59,4330.85,4499.59,14300],["2023-04-28",4499.59,4668.32,4330.85,4443.34,50300],["2023-05-04",4829.72,4829.72,4507.74,4507.74,11000],["2023-05-05",4507.74,4636.53,4378.95,4507.74,7400],["2023-05-08",4507.74,4765.32,4507.74,4636.53,8000],["2023-05-09",4636.53,4765.32,4507.74,4507.74,14000],["2023-05-10",4572.14,4636.53,4507.74,4636.53,9300],["2023-05-11",4700.93,4700.93,4700.93,4700.93,100],["2023-05-12",4507.74,4636.53,4507.74,4636.53,1600],["2023-05-15",4443.34,4443.34,4443.34,4443.34,100],["2023-05-16",4378.95,4443.34,4378.95,4378.95,3300],["2023-05-17",4443.34,4443.34,4443.34,4443.34,1800],["2023-05-18",4443.34,4507.74,4443.34,4507.74,6300],["2023-05-19",4443.34,4765.32,4443.34,4765.32,5600],["2023-05-22",4829.72,4894.12,4829.72,4894.12,4500],["2023-05-23",4894.12,4894.12,4894.12,4894.12,500],["2023-05-24",4829.72,4829.72,4829.72,4829.72,200],["2023-05-25",4829.72,4829.72,4829.72,4829.72,0],["2023-05-26",4507.74,4507.74,4507.74,4507.74,1000],["2023-05-29",4829.72,4958.51,4700.93,4958.51,4300],["2023-05-30",5409.29,5409.29,5280.49,5280.49,2100],["2023-05-31",5280.49,5731.27,4894.12,5151.7,9100],["2023-06-01",5216.1,5280.49,5216.1,5216.1,1000],["2023-06-02",5280.49,5280.49,5216.1,5216.1,4500],["2023-06-05",5216.1,5409.29,5151.7,5409.29,2000],["2023-06-06",5216.1,5795.66,5151.7,5666.87,3100],["2023-06-07",5666.87,5666.87,5666.87,5666.87,0],["2023-06-08",5731.27,5731.27,5666.87,5666.87,4000],["2023-06-09",5602.48,5860.06,5280.49,5860.06,4200],["2023-06-12",5473.68,6439.63,5473.68,6439.63,800],["2023-06-13",7083.59,7083.59,7019.19,7019.19,5500],["2023-06-14",6439.63,7405.57,6439.63,7341.18,10400],["2023-06-15",7083.59,7276.78,7083.59,7212.38,700],["2023-06-16",6568.42,6568.42,6568.42,6568.42,3900],["2023-06-19",6568.42,6568.42,6568.42,6568.42,400],["2023-06-20",6826.01,6826.01,6439.63,6697.21,1200],["2023-06-21",6697.21,6697.21,6439.63,6439.63,1500],["2023-06-22",6310.83,6310.83,6246.44,6310.83,2400],["2023-06-23",6890.4,6890.4,6890.4,6890.4,100],["2023-06-26",6890.4,6890.4,6890.4,6890.4,100],["2023-06-27",6568.42,7083.59,6310.83,6375.23,4500],["2023-06-28",6439.63,6568.42,6310.83,6568.42,1800],["2023-06-29",6439.63,6439.63,6439.63,6439.63,500],["2023-06-30",6375.23,6568.42,6310.83,6439.63,2500],["2023-07-03",6375.23,6375.23,6375.23,6375.23,2000],["2023-07-04",6568.42,6568.42,6568.42,6568.42,100],["2023-07-05",6439.63,6439.63,6246.44,6439.63,400],["2023-07-06",6375.23,6439.63,6310.83,6439.63,1800],["2023-07-07",6439.63,6439.63,6439.63,6439.63,300],["2023-07-10",6182.04,6246.44,6182.04,6246.44,900],["2023-07-11",6568.42,6568.42,6439.63,6439.63,300],["2023-07-12",6310.83,6310.83,6246.44,6310.83,1500],["2023-07-13",6697.21,6697.21,6375.23,6568.42,1400],["2023-07-14",6761.61,6761.61,6761.61,6761.61,100],["2023-07-17",6439.63,6504.02,6117.65,6504.02,27700],["2023-07-18",7019.19,7019.19,7019.19,7019.19,100],["2023-07-19",6761.61,6761.61,6568.42,6568.42,1800],["2023-07-20",5988.85,5988.85,5988.85,5988.85,2200],["2023-07-21",6375.23,6439.63,6375.23,6375.23,9400],["2023-07-24",6375.23,6375.23,6375.23,6375.23,4900],["2023-07-25",6375.23,6375.23,6375.23,6375.23,500],["2023-07-26",6439.63,6439.63,6375.23,6375.23,7200],["2023-07-27",6375.23,6375.23,6375.23,6375.23,0],["2023-07-28",6568.42,6568.42,6182.04,6182.04,1100],["2023-07-31",6182.04,6182.04,6182.04,6182.04,100],["2023-08-01",6375.23,6439.63,6375.23,6439.63,13200],["2023-08-02",6246.44,7083.59,6182.04,6182.04,8600],["2023-08-03",6375.23,6439.63,6375.23,6439.63,6500],["2023-08-04",6761.61,6761.61,6761.61,6761.61,100],["2023-08-07",6697.21,6697.21,6697.21,6697.21,500],["2023-08-08",6697.21,6697.21,6697.21,6697.21,0],["2023-08-09",6697.21,6697.21,6697.21,6697.21,0],["2023-08-10",6375.23,6375.23,6375.23,6375.23,1900],["2023-08-11",6375.23,6375.23,6375.23,6375.23,3500],["2023-08-14",6310.83,6568.42,6310.83,6375.23,5300],["2023-08-15",6375.23,6375.23,6375.23,6375.23,100],["2023-08-16",6375.23,6504.02,6310.83,6375.23,10500],["2023-08-17",6375.23,6439.63,6375.23,6439.63,4700],["2023-08-18",6439.63,6439.63,6182.04,6246.44,11900],["2023-08-21",6826.01,6826.01,6826.01,6826.01,100],["2023-08-22",7019.19,7019.19,7019.19,7019.19,100],["2023-08-23",7663.16,7663.16,7663.16,7663.16,100],["2023-08-24",8371.52,8371.52,6954.8,7727.55,300],["2023-08-25",8500.31,8500.31,6954.8,6954.8,1400],["2023-08-28",6954.8,6954.8,6954.8,6954.8,0],["2023-08-29",7598.76,7598.76,7405.57,7405.57,200],["2023-08-30",6826.01,6826.01,6697.21,6697.21,1800],["2023-08-31",7341.18,7341.18,6697.21,6697.21,1100],["2023-09-05",6697.21,6697.21,6697.21,6697.21,2100],["2023-09-06",6697.21,6697.21,6697.21,6697.21,0],["2023-09-07",6568.42,6568.42,6568.42,6568.42,2400],["2023-09-08",6568.42,6568.42,6568.42,6568.42,100],["2023-09-11",6568.42,6697.21,6568.42,6697.21,200],["2023-09-12",6632.82,6632.82,6632.82,6632.82,300],["2023-09-13",6632.82,6632.82,6632.82,6632.82,0],["2023-09-14",6632.82,6632.82,6632.82,6632.82,600],["2023-09-15",6632.82,6632.82,6632.82,6632.82,0],["2023-09-18",6632.82,6632.82,6632.82,6632.82,300],["2023-09-19",6632.82,6632.82,6568.42,6568.42,5000],["2023-09-20",6568.42,6632.82,6568.42,6632.82,47000],["2023-09-21",6632.82,6632.82,6632.82,6632.82,16300],["2023-09-22",6632.82,6632.82,6632.82,6632.82,41500],["2023-09-25",7212.38,7212.38,7212.38,7212.38,100],["2023-09-26",6632.82,6632.82,6632.82,6632.82,4500],["2023-09-27",6632.82,6632.82,6632.82,6632.82,8000],["2023-09-28",6632.82,6632.82,6632.82,6632.82,200],["2023-09-29",6761.61,6761.61,6761.61,6761.61,500],["2023-10-02",6890.4,6890.4,6890.4,6890.4,100],["2023-10-03",6890.4,6890.4,6890.4,6890.4,0],["2023-10-04",6632.82,6632.82,6632.82,6632.82,2000],["2023-10-05",6632.82,6632.82,6632.82,6632.82,0],["2023-10-06",7276.78,7276.78,6826.01,6826.01,200],["2023-10-09",6826.01,6826.01,6826.01,6826.01,0],["2023-10-10",6826.01,6826.01,6826.01,6826.01,0],["2023-10-11",6826.01,6954.8,6826.01,6954.8,10200],["2023-10-12",6954.8,6954.8,6954.8,6954.8,0],["2023-10-13",6761.61,6761.61,6761.61,6761.61,300],["2023-10-16",6761.61,7083.59,6761.61,7083.59,4700],["2023-10-17",7083.59,7083.59,7083.59,7083.59,0],["2023-10-18",7276.78,7276.78,7276.78,7276.78,300],["2023-10-19",7985.14,7985.14,7985.14,7985.14,100],["2023-10-20",8693.5,8757.89,8500.31,8757.89,700],["2023-10-23",9595.04,9595.04,7920.74,9273.06,3900],["2023-10-24",10174.61,10174.61,10174.61,10174.61,500],["2023-10-25",11140.56,11140.56,9208.67,9208.67,200],["2023-10-26",8307.12,10110.22,8307.12,10110.22,8800],["2023-10-27",11076.16,11076.16,9144.27,10818.57,10600],["2023-10-30",10947.37,10947.37,10818.57,10947.37,500],["2023-10-31",11076.16,11076.16,9852.63,9852.63,2700],["2023-11-01",8886.69,9852.63,8886.69,9852.63,200],["2023-11-02",8886.69,9852.63,8886.69,9337.46,400],["2023-11-03",9337.46,9337.46,9337.46,9337.46,0],["2023-11-06",8951.08,9659.44,8435.91,9273.06,500],["2023-11-07",8435.91,8435.91,8435.91,8435.91,1100],["2023-11-08",7598.76,9208.67,7598.76,9208.67,300],["2023-11-09",8307.12,8822.29,8307.12,8822.29,1200],["2023-11-10",8757.89,8757.89,8757.89,8757.89,100],["2023-11-13",7920.74,9530.65,7920.74,7920.74,9200],["2023-11-14",8693.5,8693.5,7920.74,8693.5,300],["2023-11-15",7856.35,8564.7,7856.35,8564.7,300],["2023-11-16",8564.7,8564.7,8564.7,8564.7,0],["2023-11-17",8564.7,8564.7,8242.72,8242.72,600],["2023-11-20",8242.72,8242.72,8242.72,8242.72,0],["2023-11-21",8242.72,8242.72,8242.72,8242.72,0],["2023-11-22",7727.55,8178.33,7727.55,8178.33,200],["2023-11-23",8178.33,8178.33,8178.33,8178.33,0],["2023-11-24",7727.55,8049.53,7727.55,8049.53,200],["2023-11-27",7341.18,7727.55,7276.78,7727.55,2300],["2023-11-28",7276.78,7920.74,7276.78,7920.74,200],["2023-11-29",7920.74,7920.74,7920.74,7920.74,13310],["2023-11-30",7920.74,7920.74,7920.74,7920.74,0],["2023-12-01",7920.74,7920.74,7212.38,7276.78,3500],["2023-12-04",7276.78,7276.78,7276.78,7276.78,700],["2023-12-05",7663.16,7663.16,7663.16,7663.16,100],["2023-12-06",7663.16,7663.16,7663.16,7663.16,0],["2023-12-07",7083.59,7598.76,7083.59,7598.76,200],["2023-12-08",7598.76,7663.16,7598.76,7663.16,200],["2023-12-11",7663.16,7663.16,7663.16,7663.16,0],["2023-12-12",7663.16,7663.16,7663.16,7663.16,0],["2023-12-13",7663.16,7663.16,7663.16,7663.16,0],["2023-12-14",7405.57,7405.57,7405.57,7405.57,800],["2023-12-15",7405.57,7405.57,7276.78,7276.78,8300],["2023-12-18",7276.78,7276.78,7276.78,7276.78,7800],["2023-12-19",7469.97,7469.97,7469.97,7469.97,400],["2023-12-20",7598.76,7598.76,7276.78,7276.78,500],["2023-12-21",7727.55,7727.55,7727.55,7727.55,400],["2023-12-22",7727.55,7727.55,7727.55,7727.55,0],["2023-12-25",7727.55,7727.55,7727.55,7727.55,0],["2023-12-26",7276.78,7276.78,7276.78,7276.78,100],["2023-12-27",7405.57,7405.57,7276.78,7276.78,200],["2023-12-28",7276.78,7405.57,7276.78,7405.57,3000],["2023-12-29",7212.38,7856.35,7212.38,7856.35,1200],["2024-01-02",7985.14,7985.14,7985.14,7985.14,100],["2024-01-03",7727.55,7727.55,7469.97,7727.55,15600],["2024-01-04",7985.14,7985.14,7341.18,7920.74,400],["2024-01-05",7405.57,7791.95,7405.57,7791.95,500],["2024-01-08",7534.36,8242.72,7534.36,8242.72,200],["2024-01-09",8500.31,8500.31,8500.31,8500.31,100],["2024-01-10",7663.16,8371.52,7663.16,8371.52,600],["2024-01-11",7598.76,7598.76,7598.76,7598.76,300],["2024-01-12",8178.33,8178.33,8178.33,8178.33,200],["2024-01-15",7598.76,7598.76,7598.76,7598.76,200],["2024-01-16",7727.55,7727.55,7727.55,7727.55,1100],["2024-01-17",7920.74,7920.74,7920.74,7920.74,100],["2024-01-18",8178.33,8178.33,8178.33,8178.33,100],["2024-01-19",8178.33,8178.33,8178.33,8178.33,0],["2024-01-22",8564.7,8564.7,8564.7,8564.7,100],["2024-01-23",8564.7,8564.7,8564.7,8564.7,0],["2024-01-24",7727.55,8307.12,7727.55,8307.12,1300],["2024-01-25",7727.55,8242.72,7727.55,8242.72,15300],["2024-01-26",8178.33,8178.33,7920.74,8178.33,1200],["2024-01-29",8371.52,8371.52,7727.55,8307.12,19600],["2024-01-30",8307.12,8307.12,8307.12,8307.12,100],["2024-01-31",8178.33,8242.72,8178.33,8242.72,12800],["2024-02-01",8049.53,8371.52,7727.55,8371.52,10900],["2024-02-02",8371.52,9208.67,8371.52,9208.67,300],["2024-02-05",9852.63,9852.63,9208.67,9208.67,400],["2024-02-06",9208.67,9401.86,8951.08,9401.86,800],["2024-02-07",9401.86,9401.86,9401.86,9401.86,100],["2024-02-15",9401.86,9401.86,9401.86,9401.86,0],["2024-02-16",9015.48,9852.63,9015.48,9015.48,2800],["2024-02-19",8693.5,8951.08,8693.5,8951.08,6000],["2024-02-20",9015.48,9015.48,8564.7,8951.08,10000],["2024-02-21",8693.5,8951.08,8693.5,8951.08,600],["2024-02-22",8500.31,9079.87,8500.31,9079.87,1200],["2024-02-23",8371.52,9208.67,8371.52,8371.52,400],["2024-02-26",8951.08,8951.08,8178.33,8951.08,300],["2024-02-27",9273.06,9273.06,8435.91,9079.87,400],["2024-02-28",9079.87,9079.87,9079.87,9079.87,0],["2024-02-29",9079.87,9401.86,8822.29,8822.29,800],["2024-03-01",8693.5,9337.46,8693.5,9337.46,79000],["2024-03-04",9401.86,10239.01,8435.91,8757.89,4000],["2024-03-05",9273.06,9273.06,8629.1,8629.1,700],["2024-03-06",8629.1,8629.1,8629.1,8629.1,72000],["2024-03-07",8757.89,9144.27,8435.91,9144.27,700],["2024-03-08",9079.87,9079.87,8435.91,8435.91,200],["2024-03-11",9273.06,9273.06,9144.27,9144.27,200],["2024-03-12",8435.91,9079.87,8435.91,9015.48,400],["2024-03-13",8951.08,9917.03,8951.08,9917.03,1100],["2024-03-14",9852.63,10882.97,9852.63,10689.78,400],["2024-03-15",9723.84,11591.33,9723.84,11591.33,200],["2024-03-18",11591.33,11591.33,11591.33,11591.33,0],["2024-03-19",10947.37,10947.37,10432.2,10432.2,1500],["2024-03-20",10239.01,10818.57,9401.86,9401.86,2500],["2024-03-21",10303.4,10303.4,10303.4,10303.4,100],["2024-03-22",10303.4,10303.4,10303.4,10303.4,0],["2024-03-25",10303.4,10303.4,10303.4,10303.4,100],["2024-03-26",10303.4,10303.4,9337.46,9337.46,3100],["2024-03-27",9788.23,10239.01,9015.48,9015.48,300],["2024-03-28",9015.48,9659.44,9015.48,9659.44,200],["2024-03-29",9659.44,9659.44,9659.44,9659.44,0],["2024-04-01",8757.89,8757.89,8757.89,8757.89,2200],["2024-04-02",9144.27,9144.27,9144.27,9144.27,100],["2024-04-03",9144.27,9659.44,9144.27,9659.44,500],["2024-04-04",9273.06,9530.65,9015.48,9530.65,300],["2024-04-05",9401.86,9401.86,9401.86,9401.86,100],["2024-04-08",9401.86,9401.86,9401.86,9401.86,0],["2024-04-09",8693.5,9208.67,8693.5,9208.67,500],["2024-04-10",9144.27,9208.67,9144.27,9208.67,500],["2024-04-11",9208.67,9208.67,9208.67,9208.67,100],["2024-04-12",9337.46,9337.46,9337.46,9337.46,100],["2024-04-15",9401.86,9401.86,9401.86,9401.86,100],["2024-04-16",10045.82,10045.82,10045.82,10045.82,100],["2024-04-17",10045.82,10045.82,10045.82,10045.82,0],["2024-04-19",10045.82,10045.82,10045.82,10045.82,0],["2024-04-22",9079.87,9659.44,9079.87,9659.44,200],["2024-04-23",9659.44,9659.44,9659.44,9659.44,3200],["2024-04-24",9659.44,9659.44,9659.44,9659.44,0],["2024-04-25",9659.44,9659.44,9659.44,9659.44,0],["2024-04-26",10625.39,10625.39,8822.29,8822.29,200],["2024-05-02",8113.93,9659.44,8113.93,9659.44,200],["2024-05-03",9337.46,10496.59,9337.46,10496.59,300],["2024-05-06",10496.59,10496.59,10496.59,10496.59,0],["2024-05-07",10303.4,11526.93,10303.4,11526.93,900],["2024-05-08",10432.2,11462.54,10432.2,11462.54,1900],["2024-05-09",11462.54,11462.54,11462.54,11462.54,0],["2024-05-10",10367.8,10947.37,10367.8,10947.37,4300],["2024-05-13",10947.37,10947.37,10947.37,10947.37,0],["2024-05-14",10947.37,10947.37,10947.37,10947.37,0],["2024-05-15",11913.31,11913.31,9852.63,11398.14,500],["2024-05-16",11591.33,11591.33,11591.33,11591.33,100],["2024-05-17",10625.39,10625.39,10625.39,10625.39,100],["2024-05-20",10303.4,10947.37,10303.4,10947.37,1400],["2024-05-21",9852.63,10818.57,9852.63,10818.57,900],["2024-05-22",9788.23,9981.42,9788.23,9981.42,1700],["2024-05-23",9981.42,9981.42,9981.42,9981.42,0],["2024-05-24",9337.46,9981.42,9337.46,9981.42,700],["2024-05-27",9337.46,10947.37,9337.46,10947.37,2200],["2024-05-28",9852.63,11526.93,9852.63,11526.93,300],["2024-05-29",10432.2,10432.2,10432.2,10432.2,1000],["2024-05-30",9659.44,9659.44,9401.86,9659.44,3400],["2024-05-31",10625.39,10625.39,10625.39,10625.39,100],["2024-06-03",11462.54,11462.54,11462.54,11462.54,100],["2024-06-04",10818.57,11655.73,10625.39,11526.93,7300],["2024-06-05",12106.5,12106.5,10432.2,11720.12,400],["2024-06-06",11720.12,11720.12,11720.12,11720.12,0],["2024-06-07",11462.54,11462.54,11462.54,11462.54,300],["2024-06-10",10947.37,11398.14,10947.37,10947.37,1300],["2024-06-11",10947.37,11333.74,10947.37,11333.74,400],["2024-06-12",11333.74,11333.74,11333.74,11333.74,0],["2024-06-13",11398.14,11398.14,10239.01,11333.74,800],["2024-06-14",11333.74,11333.74,10625.39,10625.39,1900],["2024-06-17",11333.74,11526.93,10625.39,11269.35,1400],["2024-06-18",11462.54,11462.54,11462.54,11462.54,1100],["2024-06-19",11462.54,11462.54,11462.54,11462.54,0],["2024-06-20",11591.33,11591.33,11591.33,11591.33,400],["2024-06-21",10947.37,11655.73,10432.2,11655.73,1100],["2024-06-24",10947.37,12170.9,10947.37,12170.9,600],["2024-06-25",11011.76,12879.25,11011.76,12879.25,3900],["2024-06-26",12879.25,12879.25,12879.25,12879.25,0],["2024-06-27",12879.25,12879.25,12879.25,12879.25,0],["2024-06-28",12814.86,12814.86,11591.33,12814.86,700],["2024-07-01",12170.9,12170.9,12170.9,12170.9,100],["2024-07-02",12557.27,12557.27,12557.27,12557.27,100],["2024-07-03",12557.27,12557.27,12557.27,12557.27,0],["2024-07-04",12557.27,12557.27,12557.27,12557.27,0],["2024-07-05",12557.27,12557.27,12557.27,12557.27,0],["2024-07-08",12557.27,12557.27,12557.27,12557.27,0],["2024-07-09",13136.84,13136.84,13136.84,13136.84,100],["2024-07-10",13136.84,13136.84,13136.84,13136.84,0],["2024-07-11",12557.27,12814.86,12235.29,12814.86,1300],["2024-07-12",12814.86,12814.86,12814.86,12814.86,0],["2024-07-15",12814.86,12879.25,12814.86,12879.25,600],["2024-07-16",12235.29,14167.18,12235.29,14167.18,1800],["2024-07-17",14231.58,14231.58,14102.78,14102.78,1100],["2024-07-18",12800.99,14609.04,12800.99,14609.04,400],["2024-07-19",14609.04,14609.04,14319.75,14392.07,800],["2024-07-22",14392.07,14464.39,14392.07,14464.39,800],["2024-07-23",14464.39,14464.39,14464.39,14464.39,100],["2024-07-24",14464.39,14464.39,14464.39,14464.39,0],["2024-07-25",14464.39,14464.39,14464.39,14464.39,0],["2024-07-26",14464.39,14464.39,14464.39,14464.39,300],["2024-07-29",14464.39,14464.39,14464.39,14464.39,0],["2024-07-30",13741.17,14464.39,13741.17,14464.39,1100],["2024-07-31",15259.94,15910.83,15259.94,15910.83,400],["2024-08-01",15910.83,17501.92,15910.83,17501.92,2500],["2024-08-02",18080.49,18080.49,18080.49,18080.49,100],["2024-08-05",18803.71,18803.71,18803.71,18803.71,200],["2024-08-06",18803.71,18803.71,18803.71,18803.71,0],["2024-08-07",18803.71,18803.71,18803.71,18803.71,0],["2024-08-08",20684.08,20684.08,16923.34,16923.34,200],["2024-08-09",16634.05,16634.05,15259.94,16634.05,800],["2024-08-12",18297.46,18297.46,14970.65,17212.63,1000],["2024-08-13",15549.22,17212.63,15549.22,17140.31,400],["2024-08-14",15910.83,17574.24,15549.22,17501.92,3100],["2024-08-15",16272.44,17501.92,15766.19,17284.95,4400],["2024-08-16",17284.95,18948.36,15621.55,18948.36,21300],["2024-08-19",17067.98,20828.73,17067.98,20828.73,9300],["2024-08-20",18803.71,19526.93,18803.71,19526.93,1800],["2024-08-21",17718.88,19454.61,17574.24,19454.61,3200],["2024-08-22",17574.24,19382.29,17574.24,19382.29,2300],["2024-08-23",19382.29,19382.29,19382.29,19382.29,0],["2024-08-26",21262.66,21262.66,21262.66,21262.66,100],["2024-08-27",21262.66,21262.66,21262.66,21262.66,0],["2024-08-28",19165.32,22781.42,19165.32,22781.42,400],["2024-08-29",22781.42,22781.42,22781.42,22781.42,0],["2024-08-30",20539.44,20539.44,20539.44,20539.44,5000],["2024-09-04",22564.45,22564.45,18514.42,18514.42,700],["2024-09-05",16706.38,18080.49,16706.38,18080.49,2500],["2024-09-06",17357.27,18080.49,16272.44,16272.44,3100],["2024-09-09",15259.94,17357.27,14681.36,14681.36,20700],["2024-09-10",16127.8,16127.8,14464.39,15910.83,400],["2024-09-11",15838.51,15910.83,15838.51,15838.51,3200],["2024-09-12",15766.19,17284.95,15766.19,17140.31,1900],["2024-09-13",18008.17,18008.17,15910.83,18008.17,1400],["2024-09-16",16272.44,17791.2,16272.44,17791.2,2900],["2024-09-17",17791.2,18803.71,16055.48,16055.48,900],["2024-09-18",16055.48,16055.48,16055.48,16055.48,0],["2024-09-19",17646.56,17646.56,16055.48,16055.48,300],["2024-09-20",16055.48,16055.48,16055.48,16055.48,0],["2024-09-23",14609.04,14609.04,14609.04,14609.04,200],["2024-09-24",16055.48,16055.48,15983.16,16055.48,5200],["2024-09-25",15187.61,15910.83,15187.61,15549.22,3100],["2024-09-26",15259.94,15910.83,15187.61,15910.83,2300],["2024-09-27",15910.83,15910.83,15910.83,15910.83,100],["2024-09-30",15910.83,15910.83,15910.83,15910.83,0],["2024-10-01",15910.83,15910.83,15910.83,15910.83,0],["2024-10-02",17501.92,17501.92,16634.05,16634.05,1200],["2024-10-03",16634.05,16634.05,16634.05,16634.05,0],["2024-10-04",16634.05,16634.05,15187.61,16561.73,2300],["2024-10-07",16561.73,16561.73,16561.73,16561.73,0],["2024-10-08",18152.81,18152.81,18152.81,18152.81,100],["2024-10-09",19526.93,19526.93,19526.93,19526.93,1000],["2024-10-10",19526.93,19526.93,19526.93,19526.93,0],["2024-10-11",19526.93,19526.93,19526.93,19526.93,0],["2024-10-14",17574.24,17574.24,17574.24,17574.24,300],["2024-10-15",15838.51,15910.83,15838.51,15838.51,8300],["2024-10-16",15187.61,15187.61,14536.72,14536.72,3100],["2024-10-17",15115.29,15115.29,14536.72,14536.72,200],["2024-10-18",14536.72,14536.72,14536.72,14536.72,100],["2024-10-21",14536.72,14536.72,14536.72,14536.72,0],["2024-10-22",13451.89,13451.89,13451.89,13451.89,100],["2024-10-23",14319.75,14392.07,13524.21,13524.21,700],["2024-10-24",14609.04,14609.04,14536.72,14609.04,1800],["2024-10-25",14753.68,14753.68,14753.68,14753.68,100],["2024-10-28",14970.65,14970.65,14464.39,14753.68,2200],["2024-10-29",15187.61,15187.61,14464.39,14753.68,1400],["2024-10-30",14464.39,14464.39,14464.39,14464.39,100],["2024-10-31",14464.39,14464.39,14464.39,14464.39,1800],["2024-11-01",14464.39,14464.39,14464.39,14464.39,0],["2024-11-04",14102.78,14102.78,14102.78,14102.78,100],["2024-11-05",15259.94,15259.94,15259.94,15259.94,100],["2024-11-06",15187.61,15187.61,15187.61,15187.61,200],["2024-11-07",15766.19,15766.19,14464.39,15042.97,6000],["2024-11-08",14464.39,14464.39,14464.39,14464.39,100],["2024-11-11",14536.72,14898.33,14464.39,14898.33,4137],["2024-11-12",14898.33,14898.33,14898.33,14898.33,0],["2024-11-13",15404.58,15404.58,15187.61,15187.61,4500],["2024-11-14",16706.38,16706.38,15187.61,15187.61,4100],["2024-11-15",13813.5,15115.29,13813.5,15115.29,600],["2024-11-18",15115.29,15115.29,15115.29,15115.29,0],["2024-11-19",14464.39,15332.26,14464.39,15332.26,200],["2024-11-20",15332.26,15332.26,15332.26,15332.26,0],["2024-11-21",13885.82,16417.09,13885.82,16417.09,400],["2024-11-22",15621.55,16200.12,15621.55,16200.12,300],["2024-11-25",16200.12,16200.12,16200.12,16200.12,0],["2024-11-26",16127.8,16127.8,16127.8,16127.8,1100],["2024-11-27",16127.8,16127.8,16127.8,16127.8,0],["2024-11-28",17284.95,17284.95,17284.95,17284.95,100],["2024-11-29",17284.95,17284.95,17284.95,17284.95,0],["2024-12-02",17284.95,17284.95,17284.95,17284.95,0],["2024-12-03",17284.95,17284.95,17284.95,17284.95,0],["2024-12-04",17284.95,17284.95,17284.95,17284.95,0],["2024-12-05",17284.95,17284.95,17284.95,17284.95,0],["2024-12-06",16561.73,16561.73,16561.73,16561.73,100],["2024-12-09",15187.61,15187.61,14970.65,15042.97,2500],["2024-12-10",14536.72,15187.61,14464.39,15187.61,3400],["2024-12-11",15187.61,15187.61,15187.61,15187.61,0],["2024-12-12",14319.75,14319.75,13668.85,13741.17,28100],["2024-12-13",12873.31,13741.17,12800.99,13741.17,2900],["2024-12-16",13017.95,13741.17,13017.95,13596.53,1100],["2024-12-17",14826.0,14826.0,14826.0,14826.0,100],["2024-12-18",13379.56,13451.89,13379.56,13379.56,1800],["2024-12-19",13668.85,13668.85,13668.85,13668.85,100],["2024-12-20",13017.95,13379.56,13017.95,13379.56,10200],["2024-12-23",13017.95,13017.95,13017.95,13017.95,500],["2024-12-24",13741.17,13958.14,13741.17,13958.14,1900],["2024-12-25",13885.82,14392.07,13813.5,14030.46,5200],["2024-12-26",14464.39,14464.39,14464.39,14464.39,100],["2024-12-27",14175.11,14392.07,13958.14,14392.07,43800],["2024-12-30",14175.11,14175.11,14175.11,14175.11,31000],["2024-12-31",13958.14,13958.14,13958.14,13958.14,32100],["2025-01-02",13958.14,13958.14,13958.14,13958.14,0],["2025-01-03",13958.14,13958.14,13958.14,13958.14,0],["2025-01-06",13958.14,13958.14,13958.14,13958.14,2000],["2025-01-07",13958.14,13958.14,13958.14,13958.14,300],["2025-01-08",13958.14,14102.78,13958.14,13958.14,4400],["2025-01-09",13958.14,13958.14,13741.17,13741.17,4100],["2025-01-10",13885.82,13885.82,13813.5,13813.5,3000],["2025-01-13",13813.5,14464.39,13813.5,14464.39,2500],["2025-01-14",14464.39,15549.22,14464.39,15404.58,12400],["2025-01-15",14102.78,14102.78,14102.78,14102.78,100],["2025-01-16",14102.78,14102.78,14102.78,14102.78,0],["2025-01-17",15332.26,15404.58,15259.94,15404.58,3600],["2025-01-20",15910.83,15910.83,14826.0,14826.0,2200],["2025-01-21",15910.83,15910.83,14464.39,14464.39,3100],["2025-01-22",14536.72,15910.83,14102.78,14102.78,11400],["2025-01-23",15476.9,15476.9,14681.36,15476.9,1000],["2025-01-24",16995.66,16995.66,16127.8,16127.8,1900],["2025-02-03",16127.8,17357.27,16127.8,17357.27,5000],["2025-02-04",17357.27,17357.27,17357.27,17357.27,600],["2025-02-05",17140.31,17140.31,16995.66,16995.66,3300],["2025-02-06",16995.66,16995.66,16995.66,16995.66,2400],["2025-02-07",16272.44,16995.66,15983.16,16272.44,57200],["2025-02-10",16127.8,17863.53,16127.8,17863.53,3100],["2025-02-11",16851.02,16923.34,16127.8,16923.34,2300],["2025-02-12",16923.34,16923.34,16923.34,16923.34,500],["2025-02-13",16923.34,16923.34,16923.34,16923.34,0],["2025-02-14",16923.34,16923.34,16923.34,16923.34,0],["2025-02-17",16923.34,16923.34,16923.34,16923.34,0],["2025-02-18",16923.34,16923.34,16923.34,16923.34,100],["2025-02-19",16923.34,16923.34,16923.34,16923.34,1100],["2025-02-20",16923.34,16923.34,16923.34,16923.34,0],["2025-02-21",16923.34,18442.1,16923.34,18442.1,5100],["2025-02-24",18080.49,19237.64,17718.88,19237.64,3600],["2025-02-25",19237.64,20611.76,19237.64,20611.76,2400],["2025-02-26",20973.37,22492.13,20973.37,22492.13,400],["2025-02-27",23143.03,24734.11,23143.03,23143.03,900],["2025-02-28",21334.98,21334.98,20828.73,20828.73,3800],["2025-03-03",20828.73,20973.37,19526.93,20973.37,2100],["2025-03-04",22781.42,22781.42,20250.15,20973.37,1700],["2025-03-05",20973.37,20973.37,18876.03,20250.15,5200],["2025-03-06",18803.71,20973.37,18225.14,18225.14,7000],["2025-03-07",20033.19,20033.19,20033.19,20033.19,100],["2025-03-10",20033.19,20033.19,20033.19,20033.19,0],["2025-03-11",18152.81,20250.15,18152.81,20250.15,400],["2025-03-12",20250.15,20250.15,20250.15,20250.15,0],["2025-03-13",18297.46,18297.46,18297.46,18297.46,500],["2025-03-14",18225.14,18297.46,18152.81,18297.46,1000],["2025-03-17",19888.54,19888.54,19888.54,19888.54,100],["2025-03-18",19888.54,19888.54,19888.54,19888.54,0],["2025-03-19",18152.81,18152.81,18152.81,18152.81,100],["2025-03-20",18152.81,19165.32,18152.81,19165.32,300],["2025-03-21",17284.95,20973.37,17284.95,20973.37,700],["2025-03-24",20901.05,21696.59,18948.36,21696.59,400],["2025-03-25",21696.59,21696.59,21696.59,21696.59,0],["2025-03-26",19599.25,21696.59,19599.25,21696.59,800],["2025-03-27",21841.23,22419.81,19526.93,22419.81,1300],["2025-03-28",20177.83,24227.86,20177.83,23649.28,13100],["2025-03-31",22419.81,23070.71,22419.81,23070.71,300],["2025-04-01",23070.71,23070.71,23070.71,23070.71,0],["2025-04-02",23070.71,23070.71,23070.71,23070.71,0],["2025-04-03",23070.71,23070.71,23070.71,23070.71,0],["2025-04-04",20828.73,21624.27,20828.73,21624.27,500],["2025-04-08",21624.27,21624.27,21624.27,21624.27,0],["2025-04-09",21624.27,21624.27,21624.27,21624.27,0],["2025-04-10",21624.27,21624.27,21624.27,21624.27,0],["2025-04-11",21624.27,21624.27,21624.27,21624.27,0],["2025-04-14",21624.27,21624.27,21624.27,21624.27,0],["2025-04-15",21624.27,21624.27,21624.27,21624.27,0],["2025-04-16",21624.27,21624.27,21624.27,21624.27,0],["2025-04-17",21624.27,21624.27,21624.27,21624.27,0],["2025-04-18",21624.27,21624.27,21624.27,21624.27,0],["2025-04-21",21624.27,21624.27,21624.27,21624.27,0],["2025-04-22",21624.27,21624.27,21624.27,21624.27,0],["2025-04-23",21624.27,21624.27,21624.27,21624.27,0],["2025-04-24",21624.27,21624.27,21624.27,21624.27,0],["2025-04-25",21624.27,21624.27,21624.27,21624.27,0],["2025-04-28",21624.27,21624.27,21624.27,21624.27,0],["2025-04-29",21624.27,21624.27,21624.27,21624.27,0],["2025-05-05",21407.3,21479.63,21407.3,21479.63,2200],["2025-05-06",21479.63,21479.63,21479.63,21479.63,3700],["2025-05-07",21479.63,21479.63,21479.63,21479.63,0],["2025-05-08",21479.63,22419.81,21479.63,22419.81,200],["2025-05-09",22419.81,22419.81,22419.81,22419.81,0],["2025-05-12",22419.81,22419.81,22419.81,22419.81,0],["2025-05-13",22419.81,22419.81,22419.81,22419.81,0],["2025-05-14",22419.81,22853.74,22419.81,22853.74,2800],["2025-05-15",20611.76,22853.74,20611.76,22853.74,14800],["2025-05-16",20611.76,22998.39,20611.76,22998.39,4100],["2025-05-19",22781.42,22781.42,22419.81,22419.81,500],["2025-05-20",24661.79,24661.79,24661.79,24661.79,100],["2025-05-21",22202.84,26686.81,22202.84,26686.81,24100],["2025-05-22",28928.79,28928.79,28928.79,28928.79,100],["2025-05-23",28784.14,28784.14,28784.14,28784.14,200],["2025-05-26",28784.14,28784.14,28784.14,28784.14,100],["2025-05-27",28567.18,28567.18,26035.91,27843.96,3200],["2025-05-28",26035.91,26035.91,26035.91,26035.91,1200],["2025-05-29",26035.91,26035.91,26035.91,26035.91,0],["2025-05-30",28281.82,28281.82,27865.91,27865.91,200],["2025-06-02",30610.91,30610.91,30610.91,30610.91,100],["2025-06-03",33439.09,33439.09,27616.36,30610.91,2700],["2025-06-04",30610.91,30610.91,30610.91,30610.91,0],["2025-06-05",33189.55,33189.55,27616.36,30610.91,400],["2025-06-06",30610.91,30610.91,30610.91,30610.91,0],["2025-06-09",30610.91,33605.45,30610.91,33605.45,400],["2025-06-10",33605.45,33605.45,33605.45,33605.45,0],["2025-06-11",33605.45,33605.45,33605.45,33605.45,0],["2025-06-12",33605.45,33605.45,33605.45,33605.45,0],["2025-06-13",33605.45,33605.45,33605.45,33605.45,0],["2025-06-16",33605.45,33605.45,33605.45,33605.45,0],["2025-06-17",33522.27,33605.45,33522.27,33605.45,500],["2025-06-18",33605.45,33605.45,33605.45,33605.45,0],["2025-06-19",33605.45,33605.45,33605.45,33605.45,0],["2025-06-20",33605.45,33605.45,33605.45,33605.45,0],["2025-06-23",33605.45,33605.45,33605.45,33605.45,0],["2025-06-24",30278.18,30278.18,30278.18,30278.18,100],["2025-06-25",27283.64,27283.64,27283.64,27283.64,900],["2025-06-26",27283.64,27283.64,24621.82,24621.82,1900],["2025-06-27",24372.27,24372.27,24039.55,24039.55,3900],["2025-06-30",24039.55,24039.55,24039.55,24039.55,0],["2025-07-01",23290.91,23290.91,23290.91,23290.91,500],["2025-07-02",22459.09,22459.09,20961.82,20961.82,200],["2025-07-03",21045.0,23041.36,18965.45,23041.36,2500],["2025-07-04",23124.55,23124.55,20795.45,20795.45,200],["2025-07-07",20795.45,20795.45,19215.0,19381.36,2700],["2025-07-08",20629.09,20629.09,19963.64,19963.64,2300],["2025-07-09",18549.55,18549.55,18549.55,18549.55,100],["2025-07-10",18632.73,20379.55,18632.73,20379.55,4700],["2025-07-11",20379.55,20379.55,20379.55,20379.55,700],["2025-07-14",20379.55,20379.55,20379.55,20379.55,400],["2025-07-15",20379.55,21960.0,20379.55,21960.0,1200],["2025-07-16",20379.55,20379.55,20296.36,20296.36,500],["2025-07-17",20379.55,21876.82,20130.0,20130.0,900],["2025-07-18",22043.18,22043.18,22043.18,22043.18,100],["2025-07-21",21960.0,21960.0,21960.0,21960.0,200],["2025-07-22",20379.55,20462.73,19963.64,20379.55,2900],["2025-07-23",21710.45,21710.45,21211.36,21211.36,1800],["2025-07-24",21627.27,22875.0,21294.55,21294.55,1500],["2025-07-25",22292.73,22625.45,21627.27,22542.27,2300],["2025-07-28",22375.91,22375.91,21793.64,21876.82,2100],["2025-07-29",22708.64,24039.55,22043.18,22043.18,5100],["2025-07-30",22875.0,22875.0,20379.55,20379.55,3200],["2025-07-31",20379.55,20379.55,20379.55,20379.55,0],["2025-08-01",20379.55,22375.91,20379.55,22292.73,1400],["2025-08-04",21627.27,23124.55,21627.27,22459.09,1500],["2025-08-05",23041.36,23041.36,23041.36,23041.36,200],["2025-08-06",23873.18,23873.18,23207.73,23290.91,900],["2025-08-07",23207.73,23290.91,22875.0,23290.91,2700],["2025-08-08",23873.18,24205.91,23873.18,24205.91,700],["2025-08-11",24205.91,24871.36,24205.91,24871.36,2900],["2025-08-12",25453.64,25453.64,22459.09,25370.45,700],["2025-08-13",25370.45,25370.45,25370.45,25370.45,1800],["2025-08-14",25370.45,26119.09,23041.36,26119.09,3100],["2025-08-15",23540.45,26035.91,23540.45,25952.73,2700],["2025-08-18",23374.09,25952.73,23374.09,25952.73,400],["2025-08-19",25952.73,25952.73,25952.73,25952.73,200],["2025-08-20",27034.09,27034.09,27034.09,27034.09,100],["2025-08-21",27034.09,28947.27,27034.09,28947.27,600],["2025-08-22",31442.73,31442.73,29113.64,29113.64,200],["2025-08-25",29113.64,29113.64,29113.64,29113.64,0],["2025-08-26",29113.64,29113.64,29113.64,29113.64,100],["2025-08-27",29113.64,29113.64,28697.73,29113.64,800],["2025-08-28",28281.82,29113.64,28281.82,29113.64,200],["2025-08-29",29113.64,29113.64,29113.64,29113.64,0],["2025-09-03",29113.64,30361.36,29113.64,30361.36,600],["2025-09-04",30361.36,30777.27,30361.36,30777.27,700],["2025-09-05",30361.36,31193.18,30361.36,31193.18,400],["2025-09-08",28115.45,31193.18,28115.45,31193.18,4500],["2025-09-09",31193.18,31193.18,31193.18,31193.18,0],["2025-09-10",31193.18,31442.73,28115.45,31442.73,600],["2025-09-11",31442.73,31442.73,31442.73,31442.73,0],["2025-09-12",31442.73,31442.73,31442.73,31442.73,0],["2025-09-15",29113.64,31609.09,28365.0,31609.09,2300],["2025-09-16",31609.09,32856.82,31609.09,32856.82,1200],["2025-09-17",32440.91,34686.82,29612.73,32025.0,1600],["2025-09-18",32025.0,32025.0,32025.0,32025.0,0],["2025-09-19",31442.73,33688.64,28864.09,32940.0,7600],["2025-09-22",32940.0,32940.0,32940.0,32940.0,0],["2025-09-23",34936.36,34936.36,34936.36,34936.36,100],["2025-09-24",31442.73,34853.18,31442.73,34853.18,400],["2025-09-25",34853.18,34853.18,34853.18,34853.18,0],["2025-09-26",34853.18,34853.18,34853.18,34853.18,0],["2025-09-29",34853.18,34853.18,34853.18,34853.18,0],["2025-09-30",34853.18,34853.18,34853.18,34853.18,0],["2025-10-01",34853.18,34853.18,34853.18,34853.18,0],["2025-10-02",34770.0,38263.64,31442.73,35768.18,2300],["2025-10-03",36683.18,36683.18,32191.36,33272.73,1100],["2025-10-06",31609.09,32440.91,29945.45,32440.91,2800],["2025-10-07",34354.09,34354.09,34354.09,34354.09,100],["2025-10-08",34354.09,36017.73,34354.09,36017.73,200],["2025-10-09",36017.73,36017.73,36017.73,36017.73,0],["2025-10-10",36017.73,36017.73,36017.73,36017.73,0],["2025-10-13",36017.73,36017.73,36017.73,36017.73,0],["2025-10-14",36017.73,36017.73,36017.73,36017.73,0],["2025-10-15",36017.73,36017.73,36017.73,36017.73,0],["2025-10-16",36017.73,36017.73,36017.73,36017.73,0],["2025-10-17",36017.73,36017.73,36017.73,36017.73,0],["2025-10-20",36017.73,36017.73,36017.73,36017.73,0],["2025-10-21",36017.73,36017.73,36017.73,36017.73,0],["2025-10-22",36017.73,36017.73,36017.73,36017.73,0],["2025-10-23",36017.73,36017.73,36017.73,36017.73,0],["2025-10-24",32440.91,32440.91,32440.91,32440.91,100],["2025-10-27",32440.91,32440.91,32440.91,32440.91,0],["2025-10-28",32440.91,32440.91,32440.91,32440.91,0],["2025-10-29",32440.91,32440.91,32440.91,32440.91,0],["2025-10-30",32440.91,32440.91,32440.91,32440.91,0],["2025-10-31",32440.91,32440.91,32440.91,32440.91,0],["2025-11-03",32440.91,32440.91,32440.91,32440.91,0],["2025-11-04",32440.91,32440.91,32440.91,32440.91,0],["2025-11-05",32440.91,32440.91,32440.91,32440.91,0],["2025-11-06",29945.45,29945.45,29196.82,29196.82,200],["2025-11-07",29196.82,29196.82,29196.82,29196.82,100],["2025-11-10",29196.82,29196.82,29196.82,29196.82,0],["2025-11-11",29196.82,29196.82,29196.82,29196.82,0],["2025-11-12",29196.82,29196.82,29196.82,29196.82,0],["2025-11-13",29196.82,29196.82,29196.82,29196.82,0],["2025-11-14",27450.0,27450.0,27450.0,27450.0,100],["2025-11-17",24705.0,25786.36,24705.0,24705.0,1000],["2025-11-18",24705.0,24705.0,22292.73,22292.73,2600],["2025-11-19",22375.91,24455.45,20130.0,24455.45,1000],["2025-11-20",22043.18,22043.18,22043.18,22043.18,1600],["2025-11-21",19963.64,21211.36,19963.64,21211.36,500],["2025-11-24",21211.36,21211.36,19131.82,20795.45,6300],["2025-11-25",20795.45,20795.45,20545.91,20545.91,900],["2025-11-26",20795.45,20795.45,20379.55,20379.55,900],["2025-11-27",20795.45,20795.45,20795.45,20795.45,1000],["2025-11-28",20795.45,20795.45,20795.45,20795.45,243293],["2025-12-01",18799.09,18799.09,18799.09,18799.09,600],["2025-12-02",19880.45,19880.45,19880.45,19880.45,700],["2025-12-03",20379.55,20379.55,20379.55,20379.55,100],["2025-12-04",19963.64,19963.64,19963.64,19963.64,400],["2025-12-05",19963.64,19963.64,19963.64,19963.64,0],["2025-12-08",20046.82,20046.82,20046.82,20046.82,300],["2025-12-09",21960.0,21960.0,21211.36,21211.36,500],["2025-12-10",19215.0,19963.64,19131.82,19963.64,1300],["2025-12-11",21128.18,21128.18,19963.64,19963.64,1100],["2025-12-12",19963.64,19963.64,19963.64,19963.64,100],["2025-12-15",21876.82,21876.82,21793.64,21793.64,300],["2025-12-16",19963.64,19963.64,19963.64,19963.64,600],["2025-12-17",19547.73,19547.73,19547.73,19547.73,200],["2025-12-18",19464.55,19464.55,19131.82,19131.82,400],["2025-12-19",19547.73,19547.73,19547.73,19547.73,100],["2025-12-22",19547.73,19547.73,19547.73,19547.73,100],["2025-12-23",19547.73,19547.73,19547.73,19547.73,0],["2025-12-24",19131.82,19131.82,17634.55,17717.73,1800],["2025-12-25",19464.55,19464.55,19048.64,19048.64,4400],["2025-12-26",18466.36,18466.36,18466.36,18466.36,1000],["2025-12-29",18466.36,18466.36,18466.36,18466.36,0],["2025-12-30",18466.36,18466.36,18466.36,18466.36,600],["2025-12-31",18466.36,18466.36,16636.36,16636.36,3000],["2026-01-05",16719.55,17884.09,16470.0,17884.09,3200],["2026-01-06",18133.64,19547.73,16220.45,19464.55,600],["2026-01-07",20795.45,20795.45,18715.91,18715.91,2100],["2026-01-08",19963.64,19963.64,19215.0,19215.0,1300],["2026-01-09",19131.82,19298.18,19131.82,19298.18,500],["2026-01-12",20379.55,20379.55,20379.55,20379.55,100],["2026-01-13",18466.36,18549.55,18466.36,18549.55,500],["2026-01-14",18715.91,18799.09,18715.91,18799.09,700],["2026-01-15",18882.27,18882.27,18466.36,18715.91,7900],["2026-01-16",18715.91,18715.91,18632.73,18632.73,5300],["2026-01-19",18715.91,18715.91,18715.91,18715.91,100],["2026-01-20",18715.91,18799.09,18715.91,18799.09,3000],["2026-01-21",18799.09,18799.09,18799.09,18799.09,1300],["2026-01-22",18882.27,18882.27,18799.09,18799.09,2100],["2026-01-23",18799.09,18799.09,18799.09,18799.09,2500],["2026-01-26",18799.09,18799.09,18632.73,18632.73,1600],["2026-01-27",18632.73,18632.73,18632.73,18632.73,0],["2026-01-28",18715.91,18715.91,18715.91,18715.91,200],["2026-01-29",18715.91,18715.91,17052.27,17052.27,700],["2026-01-30",17301.82,17301.82,17301.82,17301.82,500],["2026-02-02",17301.82,17301.82,17301.82,17301.82,500],["2026-02-03",17301.82,17301.82,17301.82,17301.82,0],["2026-02-04",17301.82,17301.82,17301.82,17301.82,0],["2026-02-05",17301.82,17301.82,17135.45,17135.45,1200],["2026-02-06",17135.45,17135.45,17135.45,17135.45,1500],["2026-02-09",17135.45,17135.45,17135.45,17135.45,800],["2026-02-10",17135.45,17135.45,17135.45,17135.45,0],["2026-02-11",18799.09,18799.09,18799.09,18799.09,100],["2026-02-12",18715.91,18882.27,17634.55,17634.55,2400],["2026-02-13",17634.55,17634.55,17634.55,17634.55,0],["2026-02-23",17634.55,18300.0,17634.55,18300.0,700],["2026-02-24",18300.0,18300.0,18300.0,18300.0,0],["2026-02-25",20130.0,20130.0,20130.0,20130.0,100],["2026-02-26",19547.73,19630.91,19547.73,19630.91,400],["2026-02-27",19630.91,19630.91,19630.91,19630.91,0],["2026-03-02",17717.73,17884.09,17717.73,17884.09,500],["2026-03-03",19131.82,19131.82,19131.82,19131.82,200],["2026-03-04",19131.82,19797.27,19131.82,19797.27,4900],["2026-03-05",19880.45,19880.45,19131.82,19131.82,6100],["2026-03-06",19797.27,20795.45,19630.91,20379.55,3100],["2026-03-09",19880.45,19880.45,19630.91,19630.91,2500],["2026-03-10",19630.91,20379.55,19630.91,19630.91,4000],["2026-03-11",19630.91,19630.91,19630.91,19630.91,0],["2026-03-12",20379.55,20379.55,20379.55,20379.55,2300],["2026-03-13",19880.45,20795.45,19880.45,20795.45,2400],["2026-03-16",20795.45,21627.27,20795.45,20961.82,3900],["2026-03-17",21960.0,22043.18,21045.0,21045.0,2200],["2026-03-18",22459.09,22459.09,22459.09,22459.09,1000],["2026-03-19",22459.09,22459.09,22459.09,22459.09,0],["2026-03-20",22625.45,22791.82,21793.64,21793.64,2300],["2026-03-23",22459.09,22708.64,19880.45,19880.45,5000],["2026-03-24",21793.64,21793.64,21793.64,21793.64,700],["2026-03-25",21793.64,21793.64,21793.64,21793.64,0],["2026-03-26",22292.73,22292.73,19880.45,19880.45,3100],["2026-03-27",19880.45,21460.91,19880.45,21460.91,3600],["2026-03-30",21460.91,21460.91,21460.91,21460.91,1000],["2026-03-31",19963.64,21460.91,19963.64,21460.91,3200],["2026-04-01",21460.91,23374.09,19547.73,23374.09,3600],["2026-04-02",23374.09,23374.09,23374.09,23374.09,0],["2026-04-03",23374.09,23374.09,23374.09,23374.09,0],["2026-04-06",21460.91,21460.91,21460.91,21460.91,1000],["2026-04-07",21460.91,21460.91,21460.91,21460.91,0],["2026-04-08",21460.91,21460.91,21460.91,21460.91,2600],["2026-04-09",21460.91,21460.91,21460.91,21460.91,200],["2026-04-10",20795.45,21460.91,20795.45,21460.91,800],["2026-04-13",20046.82,20046.82,20046.82,20046.82,4000],["2026-04-14",20046.82,20046.82,20046.82,20046.82,0],["2026-04-15",20046.82,20046.82,20046.82,20046.82,0],["2026-04-16",19547.73,19547.73,19547.73,19547.73,300],["2026-04-17",19131.82,19131.82,19131.82,19131.82,600],["2026-04-20",19131.82,19131.82,19131.82,19131.82,2300],["2026-04-21",19131.82,19131.82,19131.82,19131.82,0],["2026-04-22",18050.45,18050.45,18050.45,18050.45,100],["2026-04-23",18050.45,18050.45,18050.45,18050.45,0],["2026-04-24",17135.45,19797.27,17135.45,19797.27,2200],["2026-04-28",19797.27,19797.27,19797.27,19797.27,0],["2026-04-29",19797.27,19797.27,19797.27,19797.27,0],["2026-05-04",19131.82,19131.82,19131.82,19131.82,100],["2026-05-05",18715.91,18715.91,18715.91,18715.91,100],["2026-05-06",18300.0,18549.55,18300.0,18300.0,3500],["2026-05-07",20046.82,20046.82,20046.82,20046.82,100],["2026-05-08",18549.55,19048.64,18300.0,19048.64,7000],["2026-05-11",20878.64,20878.64,17301.82,18632.73,2300],["2026-05-12",17468.18,18632.73,17468.18,18632.73,3700],["2026-05-13",17135.45,17135.45,17135.45,17135.45,100],["2026-05-14",16137.27,16137.27,16137.27,16137.27,100],["2026-05-15",16137.27,16137.27,16137.27,16137.27,0],["2026-05-18",17468.18,17717.73,16719.55,16802.73,5000],["2026-05-19",16719.55,17301.82,16719.55,17301.82,3200],["2026-05-20",17301.82,17301.82,17301.82,17301.82,0],["2026-05-21",18715.91,18715.91,17468.18,17468.18,300],["2026-05-22",17468.18,18965.45,17468.18,18965.45,600],["2026-05-25",18965.45,20296.36,18300.0,20296.36,700],["2026-05-26",22209.55,22209.55,19131.82,21960.0,900],["2026-05-27",19797.27,21710.45,19797.27,21710.45,600],["2026-05-28",19547.73,19547.73,19547.73,19547.73,100],["2026-05-29",19131.82,19464.55,18300.0,19464.55,400],["2026-06-01",17884.09,19381.36,17884.09,17884.09,1300],["2026-06-02",17884.09,19381.36,17884.09,18300.0,2400],["2026-06-03",18300.0,18300.0,16719.55,16885.91,4900],["2026-06-04",18549.55,18549.55,18549.55,18549.55,400],["2026-06-05",19464.55,19464.55,18549.55,18549.55,2000],["2026-06-08",19131.82,19131.82,17135.45,18300.0,3300],["2026-06-09",18000.0,20100.0,18000.0,20100.0,1200],["2026-06-10",20100.0,20300.0,20100.0,20300.0,1900],["2026-06-11",20300.0,20300.0,20300.0,20300.0,0],["2026-06-12",18700.0,20200.0,18700.0,20200.0,800],["2026-06-15",20200.0,20200.0,20200.0,20200.0,100],["2026-06-16",20200.0,20200.0,20200.0,20200.0,0],["2026-06-17",18500.0,19900.0,18500.0,19900.0,1400],["2026-06-18",19900.0,19900.0,19900.0,19900.0,0],["2026-06-19",19900.0,19900.0,19900.0,19900.0,0],["2026-06-22",19900.0,19900.0,19900.0,19900.0,0],["2026-06-23",19900.0,19900.0,19900.0,19900.0,0],["2026-06-24",18000.0,20100.0,18000.0,20100.0,20200],["2026-06-25",20100.0,20100.0,20100.0,20100.0,0],["2026-06-26",20100.0,20100.0,20100.0,20100.0,0],["2026-06-29",20100.0,20100.0,19000.0,19000.0,1500],["2026-06-30",20100.0,20100.0,20000.0,20000.0,2400],["2026-07-01",20000.0,20000.0,20000.0,20000.0,0],["2026-07-02",21100.0,21100.0,21100.0,21100.0,100],["2026-07-03",20800.0,20800.0,20600.0,20600.0,300],["2026-07-06",20600.0,20600.0,20600.0,20600.0,0],["2026-07-07",20500.0,20500.0,20500.0,20500.0,400],["2026-07-08",20500.0,20500.0,20500.0,20500.0,0],["2026-07-09",20500.0,20500.0,20500.0,20500.0,0],["2026-07-10",20500.0,20500.0,20500.0,20500.0,0],["2026-07-13",20500.0,20500.0,20500.0,20500.0,400],["2026-07-14",20500.0,20500.0,20500.0,20500.0,0],["2026-07-15",18500.0,21500.0,18500.0,21500.0,200],["2026-07-16",21300.0,21300.0,21300.0,21300.0,200],["2026-07-17",21300.0,21300.0,21300.0,21300.0,0],["2026-07-20",21300.0,21300.0,21300.0,21300.0,0],["2026-07-21",21300.0,21300.0,21300.0,21300.0,0],["2026-07-22",21300.0,21300.0,21300.0,21300.0,0],["2026-07-23",21300.0,21300.0,21300.0,21300.0,0],["2026-07-24",21300.0,21300.0,21300.0,21300.0,0],["2026-07-27",21000.0,21000.0,21000.0,21000.0,100],["2026-07-28",19000.0,19000.0,19000.0,19000.0,500],["2026-07-29",19000.0,19000.0,19000.0,19000.0,0],["2026-07-30",19000.0,19000.0,19000.0,19000.0,0],["2026-07-31",19000.0,19000.0,19000.0,19000.0,0],["2026-08-03",19000.0,19000.0,19000.0,19000.0,0],["2026-08-04",19000.0,19000.0,19000.0,19000.0,0],["2026-08-05",19000.0,19000.0,19000.0,19000.0,0],["2026-08-06",19000.0,19000.0,19000.0,19000.0,0],["2026-08-07",19000.0,19000.0,19000.0,19000.0,0],["2026-08-10",17400.0,19000.0,17100.0,17400.0,3200],["2026-08-11",17400.0,17400.0,17400.0,17400.0,0],["2026-08-12",18800.0,18800.0,18800.0,18800.0,200],["2026-08-13",18800.0,18800.0,18800.0,18800.0,0],["2026-08-14",18800.0,18800.0,18800.0,18800.0,0],["2026-08-17",18800.0,18800.0,18800.0,18800.0,0],["2026-08-18",18800.0,18800.0,18800.0,18800.0,0],["2026-08-19",18800.0,18800.0,18800.0,18800.0,0],["2026-08-20",18800.0,18800.0,18800.0,18800.0,0],["2026-08-21",18800.0,18800.0,18800.0,18800.0,0],["2026-08-24",18800.0,18800.0,18800.0,18800.0,0],["2026-08-25",18800.0,18800.0,18800.0,18800.0,0],["2026-08-26",20500.0,20500.0,20500.0,20500.0,100],["2026-08-27",18500.0,18500.0,18500.0,18500.0,200],["2026-08-28",18500.0,18500.0,18500.0,18500.0,0],["2026-09-03",16800.0,16800.0,16800.0,16800.0,100],["2026-09-04",18400.0,18400.0,18400.0,18400.0,100],["2026-09-07",18400.0,18400.0,18400.0,18400.0,0],["2026-09-08",18400.0,18400.0,18400.0,18400.0,0],["2026-09-09",20000.0,20000.0,20000.0,20000.0,100],["2026-09-10",20000.0,20000.0,20000.0,20000.0,0],["2026-09-11",20000.0,20000.0,20000.0,20000.0,0],["2026-09-14",20000.0,20000.0,20000.0,20000.0,0],["2026-09-15",20000.0,20000.0,20000.0,20000.0,0],["2026-09-16",20000.0,20000.0,20000.0,20000.0,0],["2026-09-17",18000.0,18000.0,18000.0,18000.0,2100],["2026-09-18",18000.0,18000.0,18000.0,18000.0,0],["2026-09-21",18000.0,18000.0,18000.0,18000.0,0],["2026-09-22",18000.0,18000.0,18000.0,18000.0,0],["2026-09-23",18000.0,18000.0,18000.0,18000.0,0],["2026-09-24",16200.0,18900.0,16200.0,18900.0,400],["2026-09-25",18900.0,18900.0,18900.0,18900.0,0],["2026-09-28",18900.0,18900.0,18900.0,18900.0,0],["2026-09-29",18900.0,18900.0,18900.0,18900.0,0],["2026-09-30",18900.0,18900.0,18900.0,18900.0,0],["2026-10-01",18900.0,18900.0,17100.0,17800.0,1700],["2026-10-02",17800.0,17800.0,17800.0,17800.0,0],["2026-10-05",17500.0,17500.0,17500.0,17500.0,1000],["2026-10-06",17500.0,17500.0,17500.0,17500.0,0],["2026-10-07",17500.0,17500.0,17500.0,17500.0,0],["2026-10-08",15800.0,17000.0,15800.0,17000.0,2000],["2026-10-09",17100.0,17100.0,17100.0,17100.0,100],["2026-10-12",18800.0,18800.0,17200.0,17200.0,4100]]}