{"sym":"VTC","index":false,"bars":[["2003-02-12",8796.76,8796.76,8796.76,8796.76,1400],["2003-02-13",8754.87,8754.87,8754.87,8754.87,4000],["2003-02-14",8796.76,8796.76,8796.76,8796.76,2300],["2003-02-17",8796.76,8796.76,8796.76,8796.76,100],["2003-02-18",8629.2,8629.2,8629.2,8629.2,2200],["2003-02-19",8796.76,8796.76,8796.76,8796.76,2400],["2003-02-20",8796.76,8796.76,8796.76,8796.76,100],["2003-02-21",8587.31,8587.31,8587.31,8587.31,3900],["2003-02-24",8587.31,8587.31,8587.31,8587.31,4200],["2003-02-25",8587.31,8587.31,8587.31,8587.31,1900],["2003-02-26",8587.31,8587.31,8587.31,8587.31,3500],["2003-02-27",8587.31,8587.31,8587.31,8587.31,4100],["2003-02-28",8587.31,8587.31,8587.31,8587.31,3000],["2003-03-03",8629.2,8629.2,8629.2,8629.2,4000],["2003-03-04",8629.2,8629.2,8629.2,8629.2,4600],["2003-03-05",8629.2,8629.2,8629.2,8629.2,4900],["2003-03-06",8629.2,8629.2,8629.2,8629.2,2000],["2003-03-07",8629.2,8629.2,8629.2,8629.2,2000],["2003-03-10",8587.31,8587.31,8587.31,8587.31,1800],["2003-03-11",8587.31,8587.31,8587.31,8587.31,500],["2003-03-12",8587.31,8587.31,8587.31,8587.31,0],["2003-03-13",8587.31,8587.31,8587.31,8587.31,0],["2003-03-14",8503.54,8503.54,8503.54,8503.54,100],["2003-03-17",8503.54,8503.54,8503.54,8503.54,0],["2003-03-18",8377.87,8377.87,8377.87,8377.87,1800],["2003-03-19",8042.75,8042.75,8042.75,8042.75,3700],["2003-03-20",8168.42,8168.42,8168.42,8168.42,2000],["2003-03-21",8210.31,8210.31,8210.31,8210.31,3800],["2003-03-24",7917.09,7917.09,7917.09,7917.09,4000],["2003-03-25",7707.64,7707.64,7707.64,7707.64,3500],["2003-03-26",8084.64,8084.64,8084.64,8084.64,200],["2003-03-27",8084.64,8084.64,8084.64,8084.64,0],["2003-03-28",8084.64,8084.64,8084.64,8084.64,100],["2003-03-31",7958.97,7958.97,7958.97,7958.97,2200],["2003-04-01",7623.86,7623.86,7623.86,7623.86,5500],["2003-04-02",8000.86,8000.86,8000.86,8000.86,6300],["2003-04-03",8377.87,8377.87,8377.87,8377.87,9000],["2003-04-04",8377.87,8377.87,8377.87,8377.87,1800],["2003-04-07",7958.97,7958.97,7958.97,7958.97,5200],["2003-04-08",7958.97,7958.97,7958.97,7958.97,0],["2003-04-09",8210.31,8210.31,8210.31,8210.31,400],["2003-04-10",8377.87,8377.87,8377.87,8377.87,100],["2003-04-11",8294.09,8294.09,8294.09,8294.09,1400],["2003-04-14",8294.09,8294.09,8294.09,8294.09,0],["2003-04-15",8168.42,8168.42,8168.42,8168.42,3000],["2003-04-16",8084.64,8084.64,8084.64,8084.64,300],["2003-04-17",8084.64,8084.64,8084.64,8084.64,0],["2003-04-18",8168.42,8168.42,8168.42,8168.42,5100],["2003-04-21",8168.42,8168.42,8168.42,8168.42,1000],["2003-04-22",8168.42,8168.42,8168.42,8168.42,15000],["2003-04-23",8168.42,8168.42,8168.42,8168.42,1300],["2003-04-24",8168.42,8168.42,8168.42,8168.42,1500],["2003-04-25",8335.98,8335.98,8335.98,8335.98,100],["2003-04-28",8252.2,8252.2,8252.2,8252.2,1000],["2003-04-29",8252.2,8252.2,8252.2,8252.2,0],["2003-05-05",8168.42,8168.42,8168.42,8168.42,2000],["2003-05-06",8335.98,8335.98,8335.98,8335.98,800],["2003-05-07",8335.98,8335.98,8335.98,8335.98,500],["2003-05-08",8377.87,8377.87,8377.87,8377.87,5700],["2003-05-09",8419.76,8419.76,8419.76,8419.76,3200],["2003-05-12",8545.43,8545.43,8545.43,8545.43,3300],["2003-05-13",8545.43,8545.43,8545.43,8545.43,3500],["2003-05-14",8461.65,8461.65,8461.65,8461.65,300],["2003-05-15",8461.65,8461.65,8461.65,8461.65,100],["2003-05-16",8545.43,8545.43,8545.43,8545.43,300],["2003-05-19",8545.43,8545.43,8545.43,8545.43,1100],["2003-05-20",8545.43,8545.43,8545.43,8545.43,10],["2003-05-21",8545.43,8629.2,8545.43,8545.43,310],["2003-05-22",8545.43,8671.09,8545.43,8671.09,20],["2003-05-23",8545.43,8545.43,8545.43,8545.43,990],["2003-05-26",8545.43,8545.43,8545.43,8545.43,0],["2003-05-27",8545.43,8587.31,8545.43,8587.31,10],["2003-05-28",8587.31,8587.31,8587.31,8587.31,10],["2003-05-29",8545.43,8587.31,8545.43,8545.43,520],["2003-05-30",8545.43,8545.43,8545.43,8545.43,1010],["2003-06-02",8461.65,8545.43,8461.65,8461.65,580],["2003-06-03",8461.65,8461.65,8461.65,8461.65,210],["2003-06-04",8461.65,8461.65,8461.65,8461.65,1000],["2003-06-05",8461.65,8796.76,8461.65,8461.65,210],["2003-06-06",8461.65,8545.43,8377.87,8377.87,100],["2003-06-09",8377.87,8461.65,8377.87,8461.65,10],["2003-06-10",8461.65,8461.65,8377.87,8377.87,1300],["2003-06-11",8377.87,8377.87,8377.87,8377.87,0],["2003-06-12",8377.87,8377.87,8377.87,8377.87,1120],["2003-06-13",8377.87,8796.76,8294.09,8294.09,3010],["2003-06-16",8294.09,8294.09,8294.09,8294.09,0],["2003-06-17",8294.09,8335.98,8294.09,8335.98,30],["2003-06-18",8335.98,8335.98,8335.98,8335.98,0],["2003-06-19",8335.98,8461.65,8335.98,8461.65,130],["2003-06-20",8461.65,8461.65,8461.65,8461.65,0],["2003-06-23",8461.65,8461.65,8461.65,8461.65,4400],["2003-06-24",8419.76,8419.76,8419.76,8419.76,3610],["2003-06-25",8419.76,8419.76,8419.76,8419.76,0],["2003-06-26",8419.76,8461.65,8419.76,8461.65,90],["2003-06-27",8461.65,8461.65,8419.76,8461.65,0],["2003-06-30",8461.65,8503.54,8461.65,8503.54,20],["2003-07-01",8461.65,8461.65,8210.31,8461.65,20],["2003-07-02",8461.65,8503.54,8377.87,8377.87,100],["2003-07-03",8377.87,8503.54,8377.87,8377.87,30],["2003-07-04",8377.87,8587.31,8377.87,8587.31,130],["2003-07-07",8587.31,8587.31,8587.31,8587.31,100],["2003-07-08",8587.31,8587.31,8587.31,8587.31,0],["2003-07-09",8587.31,8587.31,8587.31,8587.31,0],["2003-07-10",8587.31,8587.31,8587.31,8587.31,10],["2003-07-11",8587.31,8587.31,8587.31,8587.31,0],["2003-07-14",8587.31,8587.31,8587.31,8587.31,0],["2003-07-15",8587.31,8587.31,8587.31,8587.31,10],["2003-07-16",8587.31,9006.21,8587.31,9006.21,10],["2003-07-17",8587.31,8587.31,8587.31,8587.31,2380],["2003-07-18",8587.31,8629.2,8168.42,8629.2,210],["2003-07-21",8629.2,8629.2,8629.2,8629.2,0],["2003-07-22",8587.31,8629.2,8587.31,8587.31,310],["2003-07-23",8587.31,8796.76,8377.87,8377.87,1020],["2003-07-24",8587.31,8587.31,8587.31,8587.31,50],["2003-07-25",8587.31,8587.31,8587.31,8587.31,20],["2003-07-28",8629.2,8629.2,8629.2,8629.2,30],["2003-07-29",8629.2,8629.2,8629.2,8629.2,0],["2003-07-30",8587.31,8587.31,8587.31,8587.31,30],["2003-07-31",8587.31,8587.31,8587.31,8587.31,10],["2003-08-01",8587.31,8671.09,8587.31,8671.09,10],["2003-08-04",8587.31,8671.09,8587.31,8587.31,10],["2003-08-05",8587.31,8587.31,8461.65,8587.31,120],["2003-08-06",8587.31,8587.31,8335.98,8335.98,110],["2003-08-07",8252.2,8335.98,8252.2,8252.2,90],["2003-08-08",8252.2,8252.2,8252.2,8252.2,2000],["2003-08-11",8252.2,8252.2,8252.2,8252.2,100],["2003-08-12",8252.2,8545.43,8252.2,8545.43,10],["2003-08-13",8545.43,8545.43,8545.43,8545.43,220],["2003-08-14",8545.43,8545.43,8545.43,8545.43,0],["2003-08-15",8377.87,8377.87,8377.87,8377.87,150],["2003-08-18",8377.87,8377.87,8377.87,8377.87,50],["2003-08-19",8377.87,8587.31,8377.87,8587.31,10],["2003-08-20",8587.31,8587.31,8587.31,8587.31,0],["2003-08-21",8587.31,8587.31,8587.31,8587.31,10],["2003-08-22",8587.31,8587.31,8587.31,8587.31,0],["2003-08-25",8335.98,8587.31,8335.98,8335.98,10],["2003-08-26",8461.65,8461.65,8461.65,8461.65,30],["2003-08-27",8461.65,8880.54,8419.76,8419.76,20],["2003-08-28",8419.76,8503.54,8419.76,8503.54,150],["2003-08-29",8503.54,8503.54,8503.54,8503.54,110],["2003-09-03",8377.87,8503.54,8377.87,8377.87,600],["2003-09-04",8377.87,8377.87,8377.87,8377.87,200],["2003-09-05",8503.54,8587.31,8503.54,8587.31,70],["2003-09-08",8587.31,8587.31,8587.31,8587.31,0],["2003-09-09",8545.43,8545.43,8377.87,8377.87,120],["2003-09-10",8377.87,8377.87,8377.87,8377.87,20],["2003-09-11",8377.87,8377.87,8377.87,8377.87,0],["2003-09-12",8377.87,8377.87,8377.87,8377.87,30],["2003-09-15",8252.2,8377.87,8252.2,8252.2,50],["2003-09-16",8168.42,8252.2,8168.42,8168.42,500],["2003-09-17",8168.42,8168.42,8168.42,8168.42,1280],["2003-09-18",8168.42,8168.42,8168.42,8168.42,80],["2003-09-19",8168.42,8168.42,8168.42,8168.42,0],["2003-09-22",8168.42,8168.42,8168.42,8168.42,50],["2003-09-23",8168.42,8168.42,8168.42,8168.42,500],["2003-09-24",8042.75,8168.42,8042.75,8042.75,1700],["2003-09-25",8042.75,8168.42,7958.97,8168.42,380],["2003-09-26",8168.42,8335.98,8084.64,8084.64,90],["2003-09-29",8084.64,8294.09,8084.64,8294.09,10],["2003-09-30",8377.87,8377.87,8377.87,8377.87,10],["2003-10-01",8377.87,8461.65,8377.87,8461.65,100],["2003-10-02",8461.65,8461.65,8461.65,8461.65,300],["2003-10-03",8377.87,8377.87,8294.09,8294.09,40],["2003-10-06",8294.09,8294.09,8294.09,8294.09,30],["2003-10-07",8294.09,8294.09,8294.09,8294.09,40],["2003-10-08",8294.09,8294.09,8294.09,8294.09,20],["2003-10-09",8419.76,8419.76,8419.76,8419.76,20],["2003-10-10",8419.76,8419.76,8419.76,8419.76,0],["2003-10-13",8252.2,8419.76,8252.2,8252.2,60],["2003-10-14",8042.75,8252.2,8042.75,8042.75,500],["2003-10-15",8294.09,8377.87,8294.09,8377.87,220],["2003-10-16",8461.65,8461.65,8461.65,8461.65,10],["2003-10-17",8461.65,8461.65,8461.65,8461.65,40],["2003-10-20",8461.65,8461.65,8461.65,8461.65,10],["2003-10-21",8252.2,8461.65,8252.2,8252.2,110],["2003-10-22",8252.2,8252.2,8252.2,8252.2,0],["2003-10-23",8168.42,8252.2,8168.42,8168.42,5100],["2003-10-24",8168.42,8210.31,8168.42,8210.31,130],["2003-10-27",8210.31,8210.31,8210.31,8210.31,20],["2003-10-28",8168.42,8210.31,8168.42,8168.42,450],["2003-10-29",8168.42,8335.98,8168.42,8335.98,560],["2003-10-30",8335.98,8461.65,8210.31,8210.31,4050],["2003-10-31",8377.87,8377.87,8377.87,8377.87,200],["2003-11-03",8377.87,8461.65,8377.87,8377.87,300],["2003-11-04",8377.87,8461.65,8377.87,8461.65,1320],["2003-11-05",8461.65,8461.65,8461.65,8461.65,660],["2003-11-06",8461.65,8461.65,8461.65,8461.65,6600],["2003-11-07",8461.65,8587.31,8461.65,8587.31,4350],["2003-11-10",8587.31,8754.87,8587.31,8754.87,1750],["2003-11-11",8754.87,8796.76,8754.87,8796.76,5680],["2003-11-12",8796.76,9048.1,8796.76,9048.1,1020],["2003-11-13",9425.1,9466.99,9425.1,9466.99,3030],["2003-11-14",9927.77,9927.77,9927.77,9927.77,9300],["2003-11-17",10388.56,10388.56,10388.56,10388.56,3040],["2003-11-18",9885.88,9885.88,9885.88,9885.88,11100],["2003-11-19",9425.1,9425.1,9425.1,9425.1,850],["2003-11-20",9425.1,9843.99,9425.1,9843.99,1020],["2003-11-21",10053.44,10304.78,10053.44,10304.78,2430],["2003-11-24",10807.45,10807.45,10807.45,10807.45,1600],["2003-11-25",11226.34,11268.23,11226.34,11268.23,14110],["2003-11-26",11268.23,11268.23,11268.23,11268.23,160],["2003-11-27",11268.23,11477.68,11268.23,11477.68,70],["2003-11-28",11603.35,11729.02,11603.35,11603.35,1110],["2003-12-01",11729.02,11729.02,11729.02,11729.02,1610],["2003-12-02",11938.46,12315.47,11938.46,12315.47,5560],["2003-12-03",12315.47,12315.47,12315.47,12315.47,5120],["2003-12-04",12315.47,12901.92,12315.47,12901.92,4680],["2003-12-05",12315.47,12315.47,12315.47,12315.47,13800],["2003-12-08",12315.47,12315.47,12315.47,12315.47,3900],["2003-12-09",12064.13,12064.13,11938.46,12064.13,6400],["2003-12-10",12064.13,12064.13,12064.13,12064.13,630],["2003-12-11",12064.13,12064.13,12064.13,12064.13,1710],["2003-12-12",12064.13,12064.13,12022.24,12064.13,1350],["2003-12-15",12106.02,12650.58,12106.02,12106.02,1320],["2003-12-16",12566.8,12650.58,12566.8,12650.58,4150],["2003-12-17",13278.92,13278.92,13278.92,13278.92,4000],["2003-12-18",13320.81,13907.26,13320.81,13320.81,2200],["2003-12-19",13320.81,13320.81,13237.03,13237.03,5140],["2003-12-22",13278.92,13404.59,13278.92,13278.92,3170],["2003-12-23",13278.92,13278.92,13195.14,13195.14,1300],["2003-12-24",13195.14,13404.59,12985.7,12985.7,1210],["2003-12-25",12985.7,13195.14,12985.7,13195.14,20],["2003-12-26",13195.14,13237.03,12985.7,12985.7,2020],["2003-12-29",12985.7,13320.81,12776.25,12776.25,110],["2003-12-30",12776.25,12776.25,12776.25,12776.25,4470],["2003-12-31",12776.25,12776.25,12776.25,12776.25,1580],["2004-01-05",12776.25,12776.25,12776.25,12776.25,500],["2004-01-06",12776.25,12776.25,12734.36,12776.25,12660],["2004-01-07",12776.25,12776.25,12776.25,12776.25,1000],["2004-01-08",12776.25,12776.25,12776.25,12776.25,520],["2004-01-09",12776.25,12985.7,12776.25,12985.7,510],["2004-01-12",12985.7,12985.7,12985.7,12985.7,20],["2004-01-13",12985.7,12985.7,12985.7,12985.7,1500],["2004-01-14",12985.7,13069.47,12985.7,12985.7,2390],["2004-01-15",12985.7,12985.7,12985.7,12985.7,1260],["2004-01-16",13195.14,13614.04,13195.14,13614.04,530],["2004-01-27",13823.48,14284.26,13823.48,14284.26,2740],["2004-01-28",14996.38,14996.38,14996.38,14996.38,3200],["2004-01-29",15708.5,15708.5,15708.5,15708.5,7030],["2004-01-30",16462.51,16462.51,16462.51,16462.51,16180],["2004-02-02",15666.61,16462.51,15666.61,15666.61,3110],["2004-02-03",15122.05,15122.05,15122.05,15122.05,9180],["2004-02-04",15122.05,15876.06,15122.05,15876.06,1770],["2004-02-05",16630.07,16630.07,16630.07,16630.07,6830],["2004-02-06",16630.07,16630.07,16336.84,16336.84,12480],["2004-02-09",16336.84,16336.84,16336.84,16336.84,2300],["2004-02-10",16336.84,16546.29,16336.84,16546.29,710],["2004-02-11",16546.29,16755.74,16546.29,16546.29,1200],["2004-02-12",16755.74,16755.74,16755.74,16755.74,510],["2004-02-13",16839.51,17593.52,16839.51,16839.51,2410],["2004-02-16",17677.3,17677.3,17677.3,17677.3,290],["2004-02-17",17677.3,17677.3,17425.97,17425.97,700],["2004-02-18",17425.97,17802.97,17174.63,17802.97,2440],["2004-02-19",18682.65,18682.65,18682.65,18682.65,1670],["2004-02-20",19520.43,19520.43,19520.43,19520.43,10620],["2004-02-23",20483.89,20483.89,20483.89,20483.89,1530],["2004-02-24",21363.56,21363.56,21363.56,21363.56,10520],["2004-02-25",20944.67,20944.67,20860.89,20860.89,6170],["2004-02-26",20860.89,20944.67,20525.78,20525.78,220],["2004-02-27",20525.78,20735.22,20525.78,20735.22,8730],["2004-03-01",20693.33,20735.22,20693.33,20693.33,8220],["2004-03-02",20693.33,20693.33,19897.44,19897.44,2420],["2004-03-03",19897.44,19897.44,19897.44,19897.44,1850],["2004-03-04",19897.44,19897.44,19687.99,19687.99,540],["2004-03-05",19687.99,19687.99,19687.99,19687.99,1010],["2004-03-08",19687.99,19687.99,19687.99,19687.99,1260],["2004-03-09",19687.99,19687.99,19687.99,19687.99,650],["2004-03-10",18724.53,18724.53,18724.53,18724.53,610],["2004-03-11",18724.53,18724.53,18305.64,18724.53,4680],["2004-03-12",18724.53,18724.53,18724.53,18724.53,570],["2004-03-15",18724.53,18724.53,18640.76,18724.53,2510],["2004-03-16",18515.09,18515.09,18431.31,18431.31,2000],["2004-03-17",18347.53,18347.53,18347.53,18347.53,370],["2004-03-18",18347.53,18347.53,18012.42,18012.42,750],["2004-03-19",17928.64,17928.64,17635.41,17635.41,850],["2004-03-22",17635.41,17635.41,17635.41,17635.41,550],["2004-03-23",17635.41,17635.41,17635.41,17635.41,110],["2004-03-24",17174.63,17174.63,17174.63,17174.63,760],["2004-03-25",17174.63,17174.63,17174.63,17174.63,2400],["2004-03-26",17174.63,17174.63,17174.63,17174.63,3530],["2004-03-29",17174.63,18012.42,17090.85,17090.85,2220],["2004-03-30",16755.74,16755.74,16253.06,16253.06,14320],["2004-03-31",16253.06,16755.74,15917.95,16755.74,5180],["2004-04-01",16755.74,17174.63,16755.74,17174.63,10480],["2004-04-02",17174.63,17384.08,17174.63,17174.63,4660],["2004-04-05",16755.74,17174.63,16755.74,16755.74,920],["2004-04-06",16755.74,16965.18,16755.74,16965.18,1010],["2004-04-07",16755.74,16755.74,16546.29,16546.29,1550],["2004-04-08",16546.29,16546.29,16546.29,16546.29,1300],["2004-04-09",16546.29,16546.29,16546.29,16546.29,50],["2004-04-12",16085.51,16546.29,16085.51,16085.51,720],["2004-04-13",16085.51,16085.51,16085.51,16085.51,550],["2004-04-14",16085.51,16336.84,15917.95,16336.84,4980],["2004-04-15",16336.84,16546.29,16336.84,16546.29,6570],["2004-04-16",16546.29,16546.29,16462.51,16462.51,1410],["2004-04-19",16462.51,16462.51,16127.4,16127.4,440],["2004-04-20",16127.4,16127.4,16127.4,16127.4,840],["2004-04-21",16127.4,16504.4,16127.4,16504.4,870],["2004-04-22",16504.4,16504.4,16462.51,16462.51,810],["2004-04-23",16462.51,16546.29,16462.51,16546.29,710],["2004-04-26",16211.17,16546.29,16211.17,16211.17,600],["2004-04-27",16211.17,16294.95,16211.17,16294.95,570],["2004-04-28",16294.95,16294.95,16294.95,16294.95,670],["2004-04-29",16294.95,16336.84,16294.95,16336.84,810],["2004-05-04",16336.84,16420.62,16336.84,16420.62,960],["2004-05-05",16462.51,16462.51,16462.51,16462.51,390],["2004-05-06",16462.51,16462.51,16462.51,16462.51,570],["2004-05-07",16462.51,16755.74,16462.51,16462.51,1010],["2004-05-10",16462.51,16462.51,16462.51,16462.51,0],["2004-05-11",16462.51,16462.51,16462.51,16462.51,200],["2004-05-12",16462.51,16546.29,16462.51,16546.29,3510],["2004-05-13",16546.29,16546.29,16546.29,16546.29,110],["2004-05-14",16336.84,16336.84,16336.84,16336.84,17780],["2004-05-17",16336.84,16336.84,16336.84,16336.84,1840],["2004-05-18",16336.84,16336.84,16085.51,16085.51,60],["2004-05-19",16127.4,16294.95,16127.4,16127.4,1190],["2004-05-20",16127.4,16127.4,16127.4,16127.4,10],["2004-05-21",16127.4,16294.95,16127.4,16294.95,100],["2004-05-24",16253.06,16294.95,16253.06,16253.06,650],["2004-05-25",16253.06,16336.84,16253.06,16336.84,320],["2004-05-26",16336.84,16336.84,16294.95,16294.95,310],["2004-05-27",15959.84,15959.84,15959.84,15959.84,280],["2004-05-28",15959.84,16294.95,15959.84,16294.95,100],["2004-05-31",16294.95,16294.95,16294.95,16294.95,0],["2004-06-01",16294.95,16294.95,16294.95,16294.95,0],["2004-06-02",16294.95,16294.95,16294.95,16294.95,0],["2004-06-03",16294.95,16294.95,16294.95,16294.95,0],["2004-06-04",16294.95,16294.95,16085.51,16294.95,18240],["2004-06-07",15917.95,16294.95,15917.95,15917.95,2000],["2004-06-08",15917.95,16127.4,15917.95,16127.4,30],["2004-06-09",16127.4,16127.4,16127.4,16127.4,0],["2004-06-10",16127.4,16211.17,16127.4,16211.17,20],["2004-06-11",16211.17,16965.18,16211.17,16965.18,210],["2004-06-14",16965.18,17007.07,16965.18,16965.18,10500],["2004-06-15",16965.18,16965.18,16965.18,16965.18,500],["2004-06-16",16965.18,17048.96,16965.18,17048.96,10000],["2004-06-17",16294.95,17048.96,16294.95,16294.95,10],["2004-06-18",16294.95,16294.95,16294.95,16294.95,0],["2004-06-21",16294.95,16755.74,16294.95,16755.74,2360],["2004-06-22",16755.74,16755.74,16755.74,16755.74,0],["2004-06-23",16755.74,16923.29,16755.74,16923.29,10],["2004-06-24",16588.18,16923.29,16588.18,16588.18,100],["2004-06-25",16420.62,16588.18,16420.62,16420.62,600],["2004-06-28",16420.62,16420.62,16420.62,16420.62,30],["2004-06-29",16420.62,16420.62,16420.62,16420.62,0],["2004-06-30",16420.62,16420.62,16420.62,16420.62,100],["2004-07-01",16504.4,16504.4,16504.4,16504.4,1200],["2004-07-02",16336.84,16504.4,16336.84,16336.84,500],["2004-07-05",16336.84,16336.84,16336.84,16336.84,0],["2004-07-06",16211.17,16211.17,16211.17,16211.17,100],["2004-07-07",16211.17,16211.17,16211.17,16211.17,630],["2004-07-08",16211.17,16211.17,15415.28,15415.28,150],["2004-07-09",15415.28,16169.29,15415.28,16169.29,380],["2004-07-12",15959.84,15959.84,15959.84,15959.84,200],["2004-07-13",16127.4,16127.4,16127.4,16127.4,1160],["2004-07-14",15959.84,16127.4,15959.84,15959.84,100],["2004-07-15",15917.95,15959.84,15917.95,15917.95,20],["2004-07-16",16504.4,16504.4,16504.4,16504.4,10],["2004-07-19",16504.4,16504.4,16504.4,16504.4,0],["2004-07-20",16504.4,16504.4,16504.4,16504.4,0],["2004-07-21",16504.4,16504.4,16504.4,16504.4,0],["2004-07-22",16378.73,16504.4,16378.73,16378.73,10],["2004-07-23",15708.5,15708.5,15708.5,15708.5,1390],["2004-07-26",15708.5,15708.5,15582.83,15708.5,550],["2004-07-27",15289.61,15289.61,15205.83,15289.61,310],["2004-07-28",15917.95,15917.95,15917.95,15917.95,10],["2004-07-29",15122.05,15122.05,15122.05,15122.05,9550],["2004-07-30",14870.72,15122.05,14870.72,14870.72,130],["2004-08-02",14745.05,14870.72,14745.05,14745.05,710],["2004-08-03",14745.05,14745.05,14745.05,14745.05,20],["2004-08-04",14745.05,14745.05,14745.05,14745.05,0],["2004-08-05",14577.49,14745.05,14577.49,14577.49,1100],["2004-08-06",14158.6,14577.49,14158.6,14158.6,110],["2004-08-09",13488.37,13488.37,13488.37,13488.37,5590],["2004-08-10",13404.59,13488.37,13404.59,13404.59,500],["2004-08-11",13404.59,14032.93,13404.59,13404.59,1780],["2004-08-12",13404.59,13404.59,13404.59,13404.59,1220],["2004-08-13",13404.59,13404.59,13404.59,13404.59,0],["2004-08-16",12776.25,12776.25,12776.25,12776.25,10],["2004-08-17",12776.25,12776.25,12776.25,12776.25,0],["2004-08-18",12692.47,12776.25,12692.47,12692.47,10],["2004-08-19",12692.47,12692.47,12692.47,12692.47,0],["2004-08-20",12692.47,12776.25,12692.47,12776.25,500],["2004-08-23",12776.25,12818.14,12776.25,12818.14,520],["2004-08-24",12818.14,13195.14,12818.14,13195.14,5050],["2004-08-25",13195.14,13739.7,13195.14,13739.7,10],["2004-08-26",13739.7,13781.59,13739.7,13781.59,30],["2004-08-27",13614.04,13614.04,13614.04,13614.04,230],["2004-08-30",13195.14,13614.04,13195.14,13195.14,420],["2004-08-31",13195.14,13320.81,13195.14,13320.81,450],["2004-09-01",13320.81,13320.81,13320.81,13320.81,210],["2004-09-06",13614.04,13697.81,13614.04,13697.81,570],["2004-09-07",13697.81,14032.93,13697.81,14032.93,220],["2004-09-08",14032.93,14032.93,14032.93,14032.93,0],["2004-09-09",14032.93,14032.93,14032.93,14032.93,0],["2004-09-10",14032.93,14158.6,14032.93,14158.6,10],["2004-09-13",14158.6,14158.6,14158.6,14158.6,0],["2004-09-14",14158.6,14158.6,14158.6,14158.6,0],["2004-09-15",14116.71,14158.6,14116.71,14116.71,240],["2004-09-16",14074.82,14116.71,14074.82,14074.82,10],["2004-09-17",14074.82,14074.82,14074.82,14074.82,0],["2004-09-20",14074.82,14074.82,14074.82,14074.82,0],["2004-09-21",14074.82,14116.71,13446.48,13446.48,400],["2004-09-22",13404.59,13404.59,13404.59,13404.59,3990],["2004-09-23",13404.59,13404.59,13404.59,13404.59,390],["2004-09-24",13404.59,13404.59,13404.59,13404.59,990],["2004-09-27",13404.59,13404.59,13404.59,13404.59,0],["2004-09-28",13278.92,13278.92,13278.92,13278.92,180],["2004-09-29",13278.92,13404.59,13278.92,13404.59,1020],["2004-09-30",13404.59,13488.37,13404.59,13488.37,370],["2004-10-01",13488.37,13488.37,13488.37,13488.37,700],["2004-10-04",13488.37,13488.37,13488.37,13488.37,50],["2004-10-05",13488.37,13488.37,13488.37,13488.37,210],["2004-10-06",13488.37,13572.15,13488.37,13572.15,500],["2004-10-07",13572.15,13697.81,13572.15,13697.81,10],["2004-10-08",13614.04,13614.04,13614.04,13614.04,450],["2004-10-11",13614.04,13614.04,13614.04,13614.04,0],["2004-10-12",13488.37,13614.04,13488.37,13488.37,200],["2004-10-13",13488.37,13488.37,13404.59,13488.37,480],["2004-10-14",13488.37,13488.37,13488.37,13488.37,420],["2004-10-15",13488.37,13488.37,13488.37,13488.37,200],["2004-10-18",13404.59,13404.59,13404.59,13404.59,20],["2004-10-19",13488.37,13488.37,13488.37,13488.37,300],["2004-10-20",13488.37,13488.37,13488.37,13488.37,730],["2004-10-21",13488.37,13488.37,13488.37,13488.37,1300],["2004-10-22",13614.04,13614.04,13614.04,13614.04,580],["2004-10-25",13823.48,14284.26,13823.48,13823.48,1100],["2004-10-26",13823.48,13949.15,13823.48,13949.15,410],["2004-10-27",13949.15,14032.93,13949.15,14032.93,3530],["2004-10-28",14200.49,14284.26,14200.49,14284.26,2210],["2004-10-29",14284.26,14368.04,14284.26,14368.04,20],["2004-11-01",14368.04,14368.04,14368.04,14368.04,0],["2004-11-02",14368.04,14535.6,14368.04,14535.6,10],["2004-11-03",14451.82,14535.6,14451.82,14451.82,1000],["2004-11-04",14451.82,14451.82,14451.82,14451.82,0],["2004-11-05",14451.82,14451.82,14451.82,14451.82,0],["2004-11-08",14451.82,14451.82,14451.82,14451.82,0],["2004-11-09",14200.49,14451.82,14200.49,14200.49,10],["2004-11-10",13823.48,13823.48,13781.59,13823.48,300],["2004-11-11",13823.48,13823.48,13823.48,13823.48,0],["2004-11-12",13739.7,13739.7,13614.04,13739.7,19810],["2004-11-15",13697.81,13697.81,13614.04,13697.81,570],["2004-11-16",13697.81,13739.7,13697.81,13739.7,100],["2004-11-17",13739.7,13739.7,13739.7,13739.7,20],["2004-11-18",13572.15,13739.7,13572.15,13572.15,1200],["2004-11-19",13488.37,13488.37,13488.37,13488.37,410],["2004-11-22",13488.37,13488.37,13488.37,13488.37,0],["2004-11-23",13488.37,13488.37,13488.37,13488.37,0],["2004-11-24",13404.59,13488.37,13404.59,13404.59,100],["2004-11-25",13404.59,13488.37,13404.59,13488.37,1210],["2004-11-26",13488.37,13572.15,13488.37,13572.15,40],["2004-11-29",13614.04,13655.92,13614.04,13655.92,2050],["2004-11-30",13655.92,13823.48,13655.92,13823.48,250],["2004-12-01",13823.48,13823.48,13823.48,13823.48,0],["2004-12-02",13823.48,13823.48,13823.48,13823.48,0],["2004-12-03",13823.48,13823.48,13823.48,13823.48,0],["2004-12-06",13655.92,13823.48,13655.92,13655.92,20],["2004-12-07",13655.92,13655.92,13655.92,13655.92,0],["2004-12-08",13655.92,13823.48,13655.92,13823.48,300],["2004-12-09",13614.04,13614.04,13614.04,13614.04,2000],["2004-12-10",13614.04,13614.04,13614.04,13614.04,250],["2004-12-13",13655.92,13655.92,13655.92,13655.92,600],["2004-12-14",13655.92,13697.81,13655.92,13697.81,470],["2004-12-15",13781.59,13781.59,13781.59,13781.59,20],["2004-12-16",13781.59,13823.48,13781.59,13823.48,440],["2004-12-17",13865.37,13991.04,13865.37,13991.04,220],["2004-12-20",13991.04,13991.04,13991.04,13991.04,30],["2004-12-21",13991.04,13991.04,13991.04,13991.04,500],["2004-12-22",13991.04,13991.04,13991.04,13991.04,10],["2004-12-23",13991.04,14032.93,13823.48,14032.93,300],["2004-12-24",14032.93,14158.6,14032.93,14032.93,12840],["2004-12-27",14032.93,14032.93,14032.93,14032.93,110],["2004-12-28",13823.48,14032.93,13823.48,13823.48,30],["2004-12-29",13823.48,13823.48,13614.04,13614.04,470],["2004-12-30",13530.26,13614.04,13530.26,13530.26,770],["2004-12-31",13404.59,13530.26,13404.59,13404.59,110],["2005-01-04",13404.59,13404.59,13404.59,13404.59,3050],["2005-01-05",13404.59,13404.59,13404.59,13404.59,100],["2005-01-06",13404.59,13530.26,13404.59,13530.26,20],["2005-01-07",13530.26,13530.26,13530.26,13530.26,0],["2005-01-10",13404.59,13404.59,13404.59,13404.59,600],["2005-01-11",13362.7,13404.59,13362.7,13362.7,100],["2005-01-12",13362.7,13362.7,13362.7,13362.7,0],["2005-01-13",13362.7,13362.7,13362.7,13362.7,0],["2005-01-14",13362.7,13362.7,13362.7,13362.7,170],["2005-01-17",13362.7,13404.59,13362.7,13404.59,1100],["2005-01-18",13404.59,13446.48,13404.59,13446.48,10],["2005-01-19",13237.03,13446.48,13237.03,13237.03,40],["2005-01-20",13237.03,13237.03,13237.03,13237.03,0],["2005-01-21",13237.03,13362.7,13237.03,13362.7,50],["2005-01-24",13362.7,13404.59,13362.7,13404.59,200],["2005-01-25",13320.81,13404.59,13320.81,13320.81,2000],["2005-01-26",13320.81,13320.81,13320.81,13320.81,0],["2005-01-27",13320.81,13320.81,13320.81,13320.81,0],["2005-01-28",13404.59,13404.59,13404.59,13404.59,1500],["2005-01-31",13404.59,13404.59,13404.59,13404.59,400],["2005-02-01",13404.59,13404.59,13404.59,13404.59,0],["2005-02-02",13278.92,13278.92,13278.92,13278.92,2570],["2005-02-03",13404.59,13572.15,13404.59,13572.15,3200],["2005-02-04",13572.15,13614.04,13572.15,13614.04,1290],["2005-02-14",13614.04,13614.04,13614.04,13614.04,1210],["2005-02-15",13614.04,13614.04,13614.04,13614.04,1190],["2005-02-16",13614.04,13614.04,13614.04,13614.04,220],["2005-02-17",13614.04,13614.04,13614.04,13614.04,50],["2005-02-18",13655.92,13655.92,13655.92,13655.92,700],["2005-02-21",13781.59,13781.59,13781.59,13781.59,1730],["2005-02-22",13655.92,13781.59,13655.92,13655.92,10],["2005-02-23",13655.92,13823.48,13655.92,13823.48,400],["2005-02-24",13655.92,13823.48,13655.92,13655.92,10],["2005-02-25",13655.92,13781.59,13655.92,13781.59,10],["2005-02-28",13781.59,14032.93,13781.59,14032.93,1560],["2005-03-01",14661.27,14661.27,14661.27,14661.27,200],["2005-03-02",14661.27,14661.27,13697.81,13697.81,20],["2005-03-03",13697.81,13739.7,13697.81,13739.7,230],["2005-03-04",13823.48,14032.93,13823.48,13823.48,5020],["2005-03-07",13823.48,13823.48,13823.48,13823.48,20],["2005-03-08",13907.26,13907.26,13907.26,13907.26,10],["2005-03-09",13991.04,13991.04,13991.04,13991.04,1190],["2005-03-10",13991.04,14032.93,13991.04,14032.93,20],["2005-03-11",14032.93,14116.71,14032.93,14116.71,150],["2005-03-14",14116.71,14116.71,14116.71,14116.71,0],["2005-03-15",14116.71,14116.71,14116.71,14116.71,0],["2005-03-16",14116.71,14116.71,14116.71,14116.71,50],["2005-03-17",14158.6,14242.38,14158.6,14242.38,190],["2005-03-18",14242.38,14242.38,14242.38,14242.38,0],["2005-03-21",14242.38,14242.38,14242.38,14242.38,0],["2005-03-22",14451.82,14493.71,14451.82,14451.82,1820],["2005-03-23",14661.27,15080.16,14661.27,15080.16,1410],["2005-03-24",15289.61,15750.39,15289.61,15289.61,8000],["2005-03-25",15289.61,16043.62,15289.61,15289.61,970],["2005-03-28",14954.49,15289.61,14954.49,14954.49,100],["2005-03-29",14745.05,14954.49,14745.05,14745.05,370],["2005-03-30",14745.05,14745.05,14745.05,14745.05,1010],["2005-03-31",14745.05,15080.16,14745.05,15080.16,330],["2005-04-01",15080.16,15289.61,15080.16,15080.16,160],["2005-04-04",15080.16,15080.16,15038.27,15080.16,1030],["2005-04-05",15163.94,15163.94,15163.94,15163.94,10],["2005-04-06",15080.16,15080.16,14996.38,14996.38,690],["2005-04-07",14996.38,15080.16,14996.38,15080.16,210],["2005-04-08",15080.16,15080.16,15080.16,15080.16,0],["2005-04-11",15080.16,15080.16,15080.16,15080.16,0],["2005-04-12",15080.16,15080.16,15080.16,15080.16,10],["2005-04-13",15080.16,15080.16,15080.16,15080.16,0],["2005-04-14",15080.16,15080.16,15080.16,15080.16,0],["2005-04-15",15080.16,15080.16,15080.16,15080.16,0],["2005-04-18",14745.05,15080.16,14745.05,14745.05,140],["2005-04-19",14745.05,14828.83,14745.05,14828.83,300],["2005-04-20",14661.27,14828.83,14661.27,14661.27,5350],["2005-04-21",14661.27,14745.05,14661.27,14745.05,160],["2005-04-22",14745.05,14745.05,14745.05,14745.05,0],["2005-04-25",14745.05,14745.05,14745.05,14745.05,0],["2005-04-26",14745.05,14745.05,14745.05,14745.05,210],["2005-04-27",14493.71,14745.05,14493.71,14493.71,300],["2005-04-28",14493.71,14493.71,14493.71,14493.71,0],["2005-04-29",14703.16,15038.27,14703.16,14703.16,2100],["2005-05-04",14703.16,14703.16,14703.16,14703.16,0],["2005-05-05",14703.16,14703.16,14703.16,14703.16,0],["2005-05-06",14703.16,14703.16,14703.16,14703.16,0],["2005-05-09",14703.16,14745.05,14703.16,14745.05,20],["2005-05-10",14745.05,14745.05,14745.05,14745.05,0],["2005-05-11",14745.05,14745.05,14745.05,14745.05,830],["2005-05-12",14745.05,14745.05,14745.05,14745.05,0],["2005-05-13",14745.05,14745.05,14745.05,14745.05,0],["2005-05-16",14745.05,14745.05,14745.05,14745.05,0],["2005-05-17",14745.05,14745.05,14745.05,14745.05,0],["2005-05-18",14242.38,14242.38,14242.38,14242.38,2080],["2005-05-19",14242.38,14242.38,14242.38,14242.38,9720],["2005-05-20",14242.38,14451.82,14242.38,14451.82,10],["2005-05-23",14326.15,14326.15,14326.15,14326.15,730],["2005-05-24",14074.82,14326.15,14074.82,14074.82,50],["2005-05-25",14074.82,14200.49,14074.82,14200.49,1500],["2005-05-26",14242.38,14242.38,14242.38,14242.38,1020],["2005-05-27",14032.93,14242.38,14032.93,14032.93,5000],["2005-05-30",13949.15,13949.15,13404.59,13949.15,40],["2005-05-31",13949.15,13949.15,13949.15,13949.15,220],["2005-06-01",14032.93,14032.93,14032.93,14032.93,180],["2005-06-02",14032.93,14032.93,14032.93,14032.93,0],["2005-06-03",13907.26,13907.26,13823.48,13823.48,6090],["2005-06-06",13823.48,13823.48,13823.48,13823.48,0],["2005-06-07",13991.04,13991.04,13991.04,13991.04,800],["2005-06-08",13991.04,14032.93,13991.04,14032.93,10],["2005-06-09",14032.93,14032.93,14032.93,14032.93,100],["2005-06-10",13991.04,13991.04,13907.26,13991.04,340],["2005-06-13",13991.04,13991.04,13991.04,13991.04,0],["2005-06-14",13865.37,13991.04,13865.37,13865.37,10],["2005-06-15",13865.37,13865.37,13865.37,13865.37,0],["2005-06-16",13823.48,13823.48,13781.59,13781.59,1650],["2005-06-17",13781.59,13781.59,13781.59,13781.59,1800],["2005-06-20",13781.59,13781.59,13781.59,13781.59,200],["2005-06-21",13781.59,14242.38,13739.7,14242.38,890],["2005-06-22",14116.71,14242.38,14116.71,14116.71,700],["2005-06-23",13907.26,14116.71,13907.26,13907.26,1150],["2005-06-24",13823.48,13907.26,13823.48,13823.48,1360],["2005-06-27",13823.48,13823.48,13739.7,13739.7,700],["2005-06-28",13614.04,13739.7,13614.04,13614.04,7710],["2005-06-29",13614.04,13614.04,13614.04,13614.04,620],["2005-06-30",13614.04,13614.04,13614.04,13614.04,4340],["2005-07-01",13614.04,13614.04,13572.15,13572.15,570],["2005-07-04",13572.15,13697.81,13572.15,13697.81,1400],["2005-07-05",13697.81,13697.81,13572.15,13572.15,540],["2005-07-06",13572.15,13572.15,13572.15,13572.15,0],["2005-07-07",13572.15,13572.15,13572.15,13572.15,0],["2005-07-08",13572.15,13572.15,13572.15,13572.15,0],["2005-07-11",13572.15,13572.15,13572.15,13572.15,90],["2005-07-12",13572.15,13655.92,13530.26,13530.26,1870],["2005-07-13",13530.26,13697.81,13404.59,13404.59,18360],["2005-07-14",13404.59,13404.59,13404.59,13404.59,0],["2005-07-15",13404.59,13404.59,13404.59,13404.59,0],["2005-07-18",13404.59,13404.59,13404.59,13404.59,500],["2005-07-19",13404.59,13404.59,13404.59,13404.59,50],["2005-07-20",13404.59,13404.59,13404.59,13404.59,1400],["2005-07-21",13404.59,13404.59,13404.59,13404.59,1680],["2005-07-22",13320.81,13404.59,13320.81,13320.81,370],["2005-07-25",13320.81,13488.37,13320.81,13488.37,100],["2005-07-26",13488.37,13488.37,13488.37,13488.37,0],["2005-07-27",13488.37,13488.37,13488.37,13488.37,400],["2005-07-28",13488.37,13488.37,13488.37,13488.37,0],["2005-07-29",13195.14,13488.37,13195.14,13195.14,7250],["2005-08-01",13195.14,13195.14,13195.14,13195.14,630],["2005-08-02",13111.36,13111.36,13111.36,13111.36,2900],["2005-08-03",13153.25,13237.03,13153.25,13153.25,1000],["2005-08-04",13153.25,13237.03,13153.25,13237.03,50],["2005-08-05",13195.14,13237.03,13195.14,13195.14,150],["2005-08-08",13195.14,13195.14,13195.14,13195.14,0],["2005-08-09",13153.25,13195.14,13153.25,13153.25,1150],["2005-08-10",13111.36,13111.36,13111.36,13111.36,980],["2005-08-11",13111.36,13195.14,13111.36,13111.36,3000],["2005-08-12",13111.36,13153.25,13111.36,13153.25,7740],["2005-08-15",13153.25,13237.03,13111.36,13111.36,2010],["2005-08-16",12985.7,13111.36,12985.7,12985.7,910],["2005-08-17",12985.7,12985.7,12985.7,12985.7,5800],["2005-08-18",12776.25,12985.7,12776.25,12776.25,4570],["2005-08-19",12608.69,12776.25,12608.69,12608.69,1670],["2005-08-22",12608.69,12692.47,12441.13,12692.47,1660],["2005-08-23",12692.47,12692.47,12692.47,12692.47,10],["2005-08-24",12692.47,12776.25,12692.47,12776.25,100],["2005-08-25",12776.25,12776.25,12776.25,12776.25,100],["2005-08-26",12776.25,12776.25,12776.25,12776.25,6290],["2005-08-29",12776.25,12776.25,12776.25,12776.25,1800],["2005-08-30",12776.25,12943.81,12776.25,12943.81,1510],["2005-08-31",12985.7,12985.7,12985.7,12985.7,5900],["2005-09-01",12985.7,12985.7,12943.81,12943.81,2180],["2005-09-05",12901.92,12943.81,12901.92,12901.92,100],["2005-09-06",12901.92,12901.92,12901.92,12901.92,0],["2005-09-07",12901.92,12985.7,12818.14,12818.14,6200],["2005-09-08",12818.14,12985.7,12818.14,12985.7,10],["2005-09-09",12985.7,12985.7,12985.7,12985.7,200],["2005-09-12",12818.14,12985.7,12818.14,12818.14,150],["2005-09-13",12818.14,12818.14,12818.14,12818.14,10],["2005-09-14",12818.14,12985.7,12818.14,12985.7,150],["2005-09-15",12985.7,12985.7,12985.7,12985.7,200],["2005-09-16",12985.7,13362.7,12985.7,13362.7,10],["2005-09-19",13404.59,13614.04,13404.59,13614.04,2960],["2005-09-20",14242.38,14242.38,14242.38,14242.38,2480],["2005-09-21",14032.93,14032.93,13530.26,13530.26,650],["2005-09-22",13530.26,13614.04,13530.26,13614.04,550],["2005-09-23",13614.04,13614.04,13614.04,13614.04,2000],["2005-09-26",13614.04,13614.04,13614.04,13614.04,1710],["2005-09-27",13614.04,13614.04,13614.04,13614.04,120],["2005-09-28",13614.04,13739.7,13488.37,13488.37,1000],["2005-09-29",13488.37,13530.26,13488.37,13530.26,200],["2005-09-30",14200.49,14200.49,14200.49,14200.49,1830],["2005-10-03",14200.49,14200.49,13823.48,13823.48,1130],["2005-10-04",13823.48,13823.48,13823.48,13823.48,1310],["2005-10-05",13823.48,14032.93,13823.48,13823.48,1680],["2005-10-06",13823.48,13949.15,13823.48,13949.15,1020],["2005-10-07",13949.15,13949.15,13823.48,13949.15,470],["2005-10-10",13949.15,13949.15,13949.15,13949.15,0],["2005-10-11",13949.15,13949.15,13949.15,13949.15,10],["2005-10-12",13949.15,13949.15,13949.15,13949.15,770],["2005-10-13",13949.15,14032.93,13949.15,14032.93,210],["2005-10-14",14703.16,14703.16,14703.16,14703.16,3890],["2005-10-17",14786.94,15080.16,14786.94,15080.16,910],["2005-10-18",15499.06,15499.06,15499.06,15499.06,9290],["2005-10-19",15499.06,15499.06,15499.06,15499.06,260],["2005-10-20",15540.95,15582.83,15540.95,15582.83,2340],["2005-10-21",15499.06,15499.06,15415.28,15415.28,1230],["2005-10-24",15415.28,15415.28,15415.28,15415.28,0],["2005-10-25",15080.16,15415.28,15080.16,15080.16,380],["2005-10-26",14326.15,14326.15,14326.15,14326.15,4610],["2005-10-27",14032.93,14326.15,14032.93,14032.93,1000],["2005-10-28",14661.27,14703.16,14661.27,14661.27,910],["2005-10-31",14661.27,14661.27,14661.27,14661.27,0],["2005-11-01",14661.27,14661.27,14661.27,14661.27,0],["2005-11-02",14661.27,14661.27,14661.27,14661.27,0],["2005-11-03",14661.27,14661.27,14661.27,14661.27,0],["2005-11-04",14661.27,14661.27,14661.27,14661.27,0],["2005-11-07",14661.27,14661.27,14661.27,14661.27,50],["2005-11-08",14703.16,15080.16,14703.16,14703.16,20],["2005-11-09",14703.16,14703.16,14242.38,14242.38,1000],["2005-11-10",14409.93,14661.27,14409.93,14661.27,100],["2005-11-11",14451.82,14661.27,14451.82,14451.82,150],["2005-11-14",14284.26,14451.82,14284.26,14284.26,60],["2005-11-15",14242.38,14284.26,14242.38,14242.38,1030],["2005-11-16",14242.38,14242.38,13823.48,14242.38,510],["2005-11-17",13907.26,14242.38,13907.26,13907.26,1300],["2005-11-18",13907.26,14032.93,13907.26,14032.93,1290],["2005-11-21",13823.48,14032.93,13823.48,13823.48,30],["2005-11-22",14200.49,14200.49,14200.49,14200.49,30],["2005-11-23",13823.48,13823.48,13655.92,13823.48,480],["2005-11-24",13153.25,13823.48,13153.25,13153.25,470],["2005-11-25",13153.25,13153.25,13153.25,13153.25,310],["2005-11-28",13153.25,13781.59,13153.25,13781.59,80],["2005-11-29",13781.59,13781.59,13781.59,13781.59,200],["2005-11-30",13781.59,13781.59,13781.59,13781.59,10],["2005-12-01",13781.59,13991.04,13781.59,13991.04,20],["2005-12-02",13991.04,14032.93,13991.04,14032.93,290],["2005-12-05",14200.49,14242.38,14200.49,14200.49,220],["2005-12-06",14200.49,14200.49,14200.49,14200.49,30],["2005-12-07",13823.48,13823.48,13655.92,13823.48,2010],["2005-12-08",13823.48,14032.93,13823.48,14032.93,260],["2005-12-09",14242.38,14493.71,14242.38,14242.38,20],["2005-12-12",14032.93,14242.38,14032.93,14032.93,290],["2005-12-13",14032.93,14032.93,14032.93,14032.93,50],["2005-12-14",13739.7,14032.93,13739.7,13739.7,180],["2005-12-15",13739.7,13739.7,13739.7,13739.7,180],["2005-12-16",13404.59,13739.7,13404.59,13404.59,800],["2005-12-19",13823.48,13823.48,13823.48,13823.48,100],["2005-12-20",13823.48,13949.15,13739.7,13739.7,30],["2005-12-21",13739.7,13739.7,13739.7,13739.7,210],["2005-12-22",13614.04,13739.7,13614.04,13614.04,220],["2005-12-23",13614.04,13614.04,13614.04,13614.04,1420],["2005-12-26",13614.04,13739.7,13614.04,13739.7,1600],["2005-12-27",13739.7,13739.7,13739.7,13739.7,1000],["2005-12-28",13739.7,13781.59,13739.7,13781.59,390],["2005-12-29",13781.59,13781.59,13781.59,13781.59,0],["2005-12-30",13781.59,13823.48,13781.59,13781.59,690],["2006-01-03",13781.59,13781.59,13781.59,13781.59,0],["2006-01-04",13781.59,13823.48,13781.59,13823.48,10],["2006-01-05",13823.48,13823.48,13823.48,13823.48,210],["2006-01-06",13823.48,13823.48,13781.59,13781.59,510],["2006-01-09",13781.59,13823.48,13739.7,13739.7,600],["2006-01-10",13739.7,13739.7,13739.7,13739.7,0],["2006-01-11",13739.7,13739.7,13739.7,13739.7,0],["2006-01-12",13069.47,13739.7,13069.47,13069.47,10],["2006-01-13",13069.47,13069.47,13069.47,13069.47,0],["2006-01-17",13069.47,13069.47,13069.47,13069.47,500],["2006-01-18",13069.47,13697.81,13069.47,13697.81,20],["2006-01-19",13655.92,13697.81,13655.92,13655.92,150],["2006-01-20",13614.04,13614.04,13614.04,13614.04,3500],["2006-01-23",13614.04,13614.04,13614.04,13614.04,5550],["2006-01-24",13614.04,13614.04,13614.04,13614.04,0],["2006-01-25",13614.04,13614.04,13614.04,13614.04,0],["2006-01-26",13614.04,13614.04,13614.04,13614.04,0],["2006-01-27",13614.04,13614.04,13614.04,13614.04,1580],["2006-02-06",13823.48,13823.48,13823.48,13823.48,650],["2006-02-07",13823.48,13823.48,13655.92,13823.48,1180],["2006-02-08",14242.38,14242.38,14242.38,14242.38,500],["2006-02-09",14242.38,14242.38,14242.38,14242.38,0],["2006-02-10",14242.38,14242.38,14242.38,14242.38,0],["2006-02-13",14242.38,14242.38,14242.38,14242.38,0],["2006-02-14",14032.93,14032.93,13823.48,13823.48,1040],["2006-02-15",13823.48,14032.93,13823.48,14032.93,210],["2006-02-16",14032.93,14032.93,13823.48,14032.93,1100],["2006-02-17",14032.93,14032.93,14032.93,14032.93,2700],["2006-02-20",14451.82,14451.82,14451.82,14451.82,770],["2006-02-21",14535.6,14661.27,14535.6,14535.6,5490],["2006-02-22",14535.6,14535.6,14451.82,14451.82,3710],["2006-02-23",14661.27,15080.16,14661.27,14661.27,3620],["2006-02-24",14661.27,14661.27,14661.27,14661.27,3650],["2006-02-27",14661.27,14661.27,14661.27,14661.27,740],["2006-02-28",14661.27,14661.27,14661.27,14661.27,5840],["2006-03-01",14661.27,14661.27,14661.27,14661.27,1170],["2006-03-02",14661.27,15289.61,14661.27,15289.61,2110],["2006-03-03",15917.95,16043.62,15917.95,15917.95,6340],["2006-03-06",15959.84,16713.85,15959.84,16713.85,3180],["2006-03-07",17509.74,17509.74,17509.74,17509.74,8970],["2006-03-08",18347.53,18347.53,18347.53,18347.53,6470],["2006-03-09",18850.2,19143.43,18850.2,18850.2,5720],["2006-03-10",19687.99,19687.99,19687.99,19687.99,8610],["2006-03-13",20651.44,20651.44,20651.44,20651.44,1730],["2006-03-14",20735.22,20735.22,20735.22,20735.22,2160],["2006-03-15",20735.22,20735.22,19897.44,19897.44,870],["2006-03-16",19059.65,19059.65,18933.98,19059.65,7880],["2006-03-17",19059.65,19143.43,19059.65,19143.43,7080],["2006-03-20",19227.21,19227.21,19227.21,19227.21,6300],["2006-03-21",19897.44,19897.44,19897.44,19897.44,10630],["2006-03-22",19897.44,19897.44,19897.44,19897.44,3200],["2006-03-23",19897.44,20064.99,19269.1,19269.1,3500],["2006-03-24",19269.1,19269.1,18431.31,18431.31,2810],["2006-03-27",18850.2,18850.2,18850.2,18850.2,3380],["2006-03-28",18850.2,18850.2,18850.2,18850.2,4840],["2006-03-29",18933.98,19269.1,18933.98,18933.98,10110],["2006-03-30",19687.99,19687.99,19687.99,19687.99,2630],["2006-03-31",19771.77,20106.88,19771.77,20106.88,5400],["2006-04-03",20106.88,20106.88,19687.99,19687.99,13430],["2006-04-04",19687.99,19687.99,19687.99,19687.99,5530],["2006-04-05",19687.99,19687.99,19269.1,19269.1,3770],["2006-04-06",20190.66,20190.66,20190.66,20190.66,24870],["2006-04-07",21154.12,21154.12,21154.12,21154.12,4690],["2006-04-10",22201.35,22201.35,22201.35,22201.35,6270],["2006-04-11",23248.58,23248.58,23248.58,23248.58,28870],["2006-04-12",24295.82,24295.82,24295.82,24295.82,29790],["2006-04-13",25343.05,25343.05,25343.05,25343.05,41750],["2006-04-14",26599.73,26599.73,26599.73,26599.73,20250],["2006-04-17",27856.41,27856.41,27856.41,27856.41,53550],["2006-04-18",28903.64,29113.09,28903.64,29113.09,47880],["2006-04-19",29741.43,30160.32,29741.43,30160.32,32110],["2006-04-20",31207.56,31626.45,31207.56,31207.56,16130],["2006-04-21",32673.69,32673.69,32673.69,32673.69,29760],["2006-04-24",32673.69,32673.69,32464.24,32464.24,15030],["2006-04-25",33511.47,33930.37,33511.47,33511.47,32030],["2006-04-26",31835.9,31835.9,31835.9,31835.9,26450],["2006-04-27",30369.77,30369.77,30369.77,30369.77,18370],["2006-04-28",29113.09,29113.09,28903.64,29113.09,24880],["2006-05-03",28903.64,28903.64,28903.64,28903.64,28760],["2006-05-04",30160.32,30160.32,30160.32,30160.32,6620],["2006-05-05",30160.32,30579.22,30160.32,30160.32,14870],["2006-05-08",28694.2,28694.2,28694.2,28694.2,3500],["2006-05-09",27437.52,27437.52,27437.52,27437.52,2680],["2006-05-10",26180.84,26180.84,26180.84,26180.84,820],["2006-05-11",25343.05,26180.84,25343.05,25343.05,15540],["2006-05-12",26599.73,26599.73,26599.73,26599.73,270],["2006-05-15",27856.41,27856.41,27856.41,27856.41,1510],["2006-05-16",27856.41,29113.09,27228.07,27228.07,19530],["2006-05-17",28484.75,28484.75,28484.75,28484.75,3820],["2006-05-18",29741.43,29741.43,29741.43,29741.43,16370],["2006-05-19",29741.43,29741.43,29322.54,29322.54,9940],["2006-05-22",30788.66,30788.66,30788.66,30788.66,29670],["2006-05-23",31207.56,32254.79,31207.56,31207.56,20290],["2006-05-24",31207.56,31417.0,30998.11,31417.0,17470],["2006-05-25",31417.0,31417.0,31207.56,31207.56,20080],["2006-05-26",30998.11,30998.11,30160.32,30160.32,11300],["2006-05-29",21573.01,21573.01,21573.01,21573.01,2990],["2006-05-30",21363.56,21363.56,20944.67,20944.67,2800],["2006-05-31",19897.44,19897.44,19897.44,19897.44,8410],["2006-06-01",19897.44,20106.88,19897.44,20106.88,4700],["2006-06-02",20944.67,20944.67,20944.67,20944.67,7220],["2006-06-05",21991.9,21991.9,21991.9,21991.9,1700],["2006-06-06",23039.14,23039.14,23039.14,23039.14,7240],["2006-06-07",23667.48,24086.37,23667.48,23667.48,14480],["2006-06-08",23667.48,23667.48,23458.03,23667.48,8190],["2006-06-09",23667.48,23667.48,23667.48,23667.48,4550],["2006-06-12",23667.48,23667.48,23667.48,23667.48,3450],["2006-06-13",22829.69,22829.69,22829.69,22829.69,5530],["2006-06-14",22829.69,23039.14,22829.69,23039.14,4330],["2006-06-15",23039.14,23248.58,22201.35,23248.58,1800],["2006-06-16",23248.58,23248.58,22829.69,23039.14,4610],["2006-06-19",22620.24,23039.14,22620.24,22620.24,1510],["2006-06-20",22620.24,22620.24,21991.9,21991.9,1390],["2006-06-21",21782.46,21991.9,21154.12,21154.12,1450],["2006-06-22",21154.12,22201.35,20525.78,22201.35,3980],["2006-06-23",22201.35,22620.24,21782.46,22201.35,2200],["2006-06-26",22201.35,22201.35,21573.01,21573.01,1100],["2006-06-27",21573.01,21782.46,21363.56,21363.56,2710],["2006-06-28",21363.56,21363.56,21363.56,21363.56,330],["2006-06-29",21363.56,21573.01,21154.12,21363.56,3100],["2006-06-30",21363.56,21363.56,21363.56,21363.56,2750],["2006-07-03",21363.56,21363.56,20735.22,20735.22,3670],["2006-07-04",20735.22,21363.56,20525.78,21363.56,4910],["2006-07-05",21363.56,21573.01,21363.56,21363.56,4210],["2006-07-06",21363.56,21363.56,21154.12,21363.56,9360],["2006-07-07",21363.56,21782.46,21363.56,21782.46,6290],["2006-07-10",21782.46,21782.46,21782.46,21782.46,2030],["2006-07-11",21782.46,21782.46,21782.46,21782.46,4370],["2006-07-12",21154.12,21782.46,21154.12,21154.12,100],["2006-07-13",21154.12,21154.12,21154.12,21154.12,1710],["2006-07-14",21154.12,21154.12,20944.67,20944.67,2710],["2006-07-17",20944.67,21782.46,20944.67,20944.67,700],["2006-07-18",20944.67,20944.67,19939.33,20944.67,950],["2006-07-19",20106.88,20106.88,19897.44,19897.44,3550],["2006-07-20",19687.99,19687.99,18975.87,19687.99,6060],["2006-07-21",19897.44,20316.33,19897.44,19897.44,2900],["2006-07-24",19897.44,19897.44,19059.65,19059.65,850],["2006-07-25",18640.76,18640.76,18138.08,18138.08,2450],["2006-07-26",17928.64,17928.64,17258.41,17258.41,1980],["2006-07-27",16755.74,16755.74,16504.4,16546.29,7560],["2006-07-28",16546.29,16546.29,15959.84,15959.84,5680],["2006-07-31",15163.94,15163.94,15163.94,15163.94,4160],["2006-08-01",14409.93,14409.93,14409.93,14409.93,6710],["2006-08-02",13697.81,13697.81,13697.81,13697.81,17860],["2006-08-03",13823.48,14368.04,13823.48,14368.04,7610],["2006-08-04",15080.16,15080.16,15080.16,15080.16,6590],["2006-08-07",15792.28,15834.17,15792.28,15792.28,14410],["2006-08-08",15792.28,15792.28,15792.28,15792.28,8290],["2006-08-09",15792.28,15792.28,15708.5,15708.5,870],["2006-08-10",15666.61,15666.61,15499.06,15666.61,1720],["2006-08-11",15666.61,15666.61,15666.61,15666.61,5690],["2006-08-14",15666.61,16420.62,15666.61,16420.62,9720],["2006-08-15",16420.62,17174.63,16336.84,16336.84,6720],["2006-08-16",16755.74,16923.29,16755.74,16923.29,7780],["2006-08-17",17761.08,17761.08,17761.08,17761.08,5440],["2006-08-18",18431.31,18431.31,18431.31,18431.31,9780],["2006-08-21",18012.42,18012.42,17635.41,17802.97,8590],["2006-08-22",17007.07,17007.07,16965.18,16965.18,5310],["2006-08-23",16965.18,17174.63,16755.74,17174.63,2090],["2006-08-24",17174.63,17384.08,17174.63,17384.08,900],["2006-08-25",17384.08,17384.08,17090.85,17090.85,4810],["2006-08-28",17174.63,17593.52,17174.63,17174.63,2950],["2006-08-29",17384.08,17384.08,17384.08,17384.08,4150],["2006-08-30",17593.52,17802.97,17593.52,17593.52,6730],["2006-08-31",17593.52,17593.52,17174.63,17384.08,5260],["2006-09-01",17384.08,17593.52,17216.52,17593.52,6550],["2006-09-05",17677.3,18473.2,17677.3,18473.2,7600],["2006-09-06",19269.1,19269.1,19269.1,19269.1,11300],["2006-09-07",19269.1,19269.1,18850.2,18850.2,8250],["2006-09-08",18850.2,18850.2,18179.97,18850.2,13300],["2006-09-11",18850.2,18850.2,18850.2,18850.2,5720],["2006-09-12",18850.2,18850.2,18431.31,18431.31,3750],["2006-09-13",18431.31,18431.31,18012.42,18431.31,7010],["2006-09-14",18473.2,18850.2,18473.2,18473.2,2510],["2006-09-15",18473.2,18473.2,18263.75,18263.75,3780],["2006-09-18",18263.75,18389.42,18012.42,18389.42,11560],["2006-09-19",18221.86,18389.42,18221.86,18221.86,3370],["2006-09-20",18221.86,18431.31,18221.86,18263.75,7200],["2006-09-21",18263.75,18263.75,18263.75,18263.75,2350],["2006-09-22",18221.86,18221.86,18012.42,18221.86,4400],["2006-09-25",18221.86,18263.75,18179.97,18263.75,11710],["2006-09-26",18263.75,18263.75,18263.75,18263.75,8280],["2006-09-27",18263.75,18263.75,18221.86,18221.86,8290],["2006-09-28",18221.86,18221.86,18012.42,18012.42,8810],["2006-09-29",18012.42,18221.86,18012.42,18012.42,14020],["2006-10-02",18012.42,18012.42,18012.42,18012.42,5690],["2006-10-03",18012.42,18221.86,18012.42,18221.86,7880],["2006-10-04",18221.86,18431.31,18179.97,18431.31,13480],["2006-10-05",18431.31,18431.31,18138.08,18138.08,2880],["2006-10-06",18138.08,18138.08,18012.42,18138.08,3380],["2006-10-09",18012.42,18012.42,18012.42,18012.42,8240],["2006-10-10",18012.42,18012.42,17677.3,17677.3,4200],["2006-10-11",17677.3,18012.42,17677.3,17802.97,490],["2006-10-12",17802.97,18012.42,17635.41,17928.64,3770],["2006-10-13",17928.64,18221.86,17802.97,17802.97,2720],["2006-10-16",17593.52,17593.52,17174.63,17593.52,1650],["2006-10-17",17384.08,17384.08,17174.63,17174.63,4640],["2006-10-18",16965.18,16965.18,16336.84,16336.84,3000],["2006-10-19",16755.74,16755.74,16755.74,16755.74,8380],["2006-10-20",16755.74,16755.74,16546.29,16546.29,9060],["2006-10-23",16546.29,16546.29,16420.62,16420.62,2880],["2006-10-24",16588.18,16588.18,16588.18,16588.18,1800],["2006-10-25",16755.74,17384.08,16755.74,16755.74,17820],["2006-10-26",17258.41,17593.52,17258.41,17593.52,13550],["2006-10-27",16755.74,16755.74,16713.85,16713.85,12370],["2006-10-30",15917.95,15917.95,15917.95,15917.95,7050],["2006-10-31",15122.05,15122.05,15122.05,15122.05,15310],["2006-11-01",15122.05,15122.05,14745.05,15122.05,15600],["2006-11-02",15457.17,15582.83,15457.17,15582.83,6420],["2006-11-03",15582.83,15708.5,15582.83,15708.5,2640],["2006-11-06",15708.5,15917.95,15373.39,15917.95,1910],["2006-11-07",15917.95,15959.84,15917.95,15917.95,5330],["2006-11-08",15917.95,15917.95,15917.95,15917.95,3150],["2006-11-09",15917.95,15917.95,15917.95,15917.95,3000],["2006-11-10",15917.95,15917.95,15499.06,15917.95,750],["2006-11-13",15917.95,15917.95,15708.5,15708.5,5800],["2006-11-14",15499.06,15499.06,15499.06,15499.06,7670],["2006-11-15",15917.95,15917.95,15917.95,15917.95,4000],["2006-11-16",15917.95,15917.95,15499.06,15499.06,2300],["2006-11-17",15499.06,15708.5,15499.06,15708.5,2000],["2006-11-20",15708.5,15708.5,15708.5,15708.5,5940],["2006-11-21",15708.5,15708.5,15499.06,15499.06,1620],["2006-11-22",15163.94,15163.94,15163.94,15163.94,2700],["2006-11-23",15163.94,15163.94,14912.6,15163.94,10110],["2006-11-24",15163.94,15499.06,15080.16,15499.06,14240],["2006-11-27",15499.06,15917.95,15499.06,15499.06,5890],["2006-11-28",15080.16,15080.16,14870.72,15080.16,8070],["2006-11-29",15080.16,15080.16,14870.72,14870.72,7360],["2006-11-30",14870.72,14870.72,14242.38,14870.72,3390],["2006-12-01",14661.27,14661.27,14661.27,14661.27,3300],["2006-12-04",14661.27,14661.27,14451.82,14661.27,4420],["2006-12-05",14661.27,14661.27,14661.27,14661.27,5510],["2006-12-06",14661.27,14661.27,14661.27,14661.27,4910],["2006-12-07",14242.38,14242.38,14032.93,14032.93,5090],["2006-12-08",13614.04,13614.04,13614.04,13614.04,280],["2006-12-11",12985.7,12985.7,12985.7,12985.7,6940],["2006-12-12",12566.8,12566.8,12357.36,12566.8,12250],["2006-12-13",12147.91,12147.91,12147.91,12147.91,7440],["2006-12-14",11938.46,11938.46,11938.46,11938.46,13820],["2006-12-15",12147.91,12483.02,12147.91,12483.02,5050],["2006-12-18",12985.7,13069.47,12985.7,13069.47,11120],["2006-12-19",13697.81,13697.81,13697.81,13697.81,7330],["2006-12-20",14242.38,14368.04,14242.38,14368.04,10700],["2006-12-21",15080.16,15080.16,15080.16,15080.16,29510],["2006-12-22",14870.72,14870.72,14661.27,14870.72,17720],["2006-12-25",14158.6,14158.6,14158.6,14158.6,4280],["2006-12-26",13488.37,13488.37,13488.37,13488.37,8130],["2006-12-27",13488.37,14158.6,12860.03,14158.6,6700],["2006-12-28",13823.48,13823.48,13488.37,13823.48,8900],["2006-12-29",13614.04,13614.04,13153.25,13614.04,6830],["2007-01-02",13614.04,13614.04,13153.25,13614.04,4310],["2007-01-03",13614.04,13823.48,13404.59,13823.48,2400],["2007-01-04",13823.48,13865.37,13823.48,13823.48,11080],["2007-01-05",13823.48,14493.71,13823.48,14493.71,18960],["2007-01-08",14493.71,14493.71,14032.93,14032.93,9500],["2007-01-09",13823.48,13823.48,13362.7,13823.48,10990],["2007-01-10",13404.59,13404.59,13404.59,13404.59,10730],["2007-01-11",13404.59,13404.59,12985.7,13404.59,8950],["2007-01-12",13404.59,13404.59,12985.7,13404.59,7570],["2007-01-15",13446.48,13781.59,13446.48,13781.59,15650],["2007-01-16",13823.48,14451.82,13823.48,14451.82,7490],["2007-01-17",15080.16,15163.94,15080.16,15080.16,20970],["2007-01-18",15080.16,15080.16,15080.16,15080.16,15330],["2007-01-19",15080.16,15080.16,14912.6,15038.27,14850],["2007-01-22",15499.06,15708.5,15499.06,15499.06,31260],["2007-01-23",16253.06,16253.06,16253.06,16253.06,17180],["2007-01-24",16965.18,17048.96,16965.18,17048.96,21760],["2007-01-25",17886.75,17886.75,17886.75,17886.75,48160],["2007-01-26",18012.42,18682.65,18012.42,18682.65,35550],["2007-01-29",18682.65,18850.2,18682.65,18850.2,47020],["2007-01-30",19185.32,19478.54,19185.32,19478.54,20040],["2007-01-31",20106.88,20525.78,20106.88,20525.78,17120],["2007-02-01",21363.56,21363.56,21363.56,21363.56,13920],["2007-02-05",22410.8,23458.03,22410.8,23039.14,25920],["2007-02-06",23458.03,24086.37,23458.03,24086.37,46890],["2007-02-07",25133.6,25133.6,25133.6,25133.6,36120],["2007-02-08",26390.28,26390.28,26390.28,26390.28,38570],["2007-02-09",26390.28,27646.96,25971.39,26390.28,40100],["2007-02-12",25971.39,25971.39,25133.6,25133.6,23700],["2007-02-13",23876.92,23876.92,23876.92,23876.92,42160],["2007-02-14",23876.92,24295.82,23876.92,24295.82,11090],["2007-02-15",24295.82,25133.6,23876.92,25133.6,12100],["2007-02-26",26390.28,26390.28,26390.28,26390.28,13040],["2007-02-27",27646.96,27646.96,27646.96,27646.96,29470],["2007-02-28",28903.64,28903.64,28903.64,28903.64,48090],["2007-03-01",28903.64,28903.64,27646.96,27646.96,18540],["2007-03-02",26390.28,26390.28,26390.28,26390.28,20940],["2007-03-05",26390.28,27646.96,26390.28,27646.96,29680],["2007-03-06",28275.3,28903.64,28275.3,28275.3,25600],["2007-03-07",28275.3,28694.2,28275.3,28694.2,29820],["2007-03-08",28694.2,29322.54,28694.2,28694.2,21870],["2007-03-09",29322.54,29950.88,29322.54,29322.54,43570],["2007-03-12",29322.54,30579.22,29322.54,29322.54,25360],["2007-03-13",28903.64,28903.64,27856.41,28903.64,21370],["2007-03-14",28903.64,28903.64,27646.96,27646.96,11820],["2007-03-15",26390.28,26390.28,26390.28,26390.28,10520],["2007-03-16",25133.6,25133.6,25133.6,25133.6,13690],["2007-03-19",26390.28,26390.28,26390.28,26390.28,4810],["2007-03-20",27646.96,27646.96,27646.96,27646.96,17370],["2007-03-21",27646.96,28065.86,27646.96,28065.86,20730],["2007-03-22",28065.86,28065.86,27646.96,27646.96,11520],["2007-03-23",26809.18,26809.18,26390.28,26390.28,6240],["2007-03-26",25552.5,25552.5,25133.6,25133.6,6710],["2007-03-27",23876.92,23876.92,23876.92,23876.92,4280],["2007-03-28",23876.92,23876.92,22829.69,22829.69,4620],["2007-03-29",23876.92,23876.92,23876.92,23876.92,6970],["2007-03-30",24714.71,24924.16,24714.71,24924.16,8190],["2007-04-02",24924.16,25343.05,24924.16,24924.16,10920],["2007-04-03",24714.71,24714.71,24295.82,24714.71,6410],["2007-04-04",24295.82,24295.82,23667.48,24295.82,7220],["2007-04-05",24295.82,25133.6,24295.82,24295.82,6820],["2007-04-06",23876.92,24295.82,23458.03,23876.92,2810],["2007-04-09",22829.69,24295.82,22829.69,22829.69,2600],["2007-04-10",22201.35,22201.35,21782.46,22201.35,9360],["2007-04-11",21573.01,21782.46,21573.01,21573.01,4220],["2007-04-12",20525.78,20525.78,20525.78,20525.78,7990],["2007-04-13",19520.43,19520.43,19520.43,19520.43,4410],["2007-04-16",18556.98,18556.98,18556.98,18556.98,3530],["2007-04-17",17635.41,17635.41,17635.41,17635.41,2020],["2007-04-18",16755.74,16797.63,16755.74,16755.74,36980],["2007-04-19",16755.74,17593.52,16755.74,17593.52,15340],["2007-04-20",18431.31,18473.2,18431.31,18473.2,16590],["2007-04-23",19059.65,19269.1,19059.65,19059.65,8310],["2007-04-24",18138.08,18850.2,18138.08,18138.08,7950],["2007-04-25",17384.08,17384.08,17300.3,17384.08,22450],["2007-05-02",17593.52,18221.86,17593.52,18012.42,6090],["2007-05-03",17551.63,18012.42,17551.63,17551.63,6400],["2007-05-04",16755.74,17174.63,16755.74,16755.74,12840],["2007-05-07",17384.08,17593.52,17384.08,17593.52,8690],["2007-05-08",18473.2,18473.2,18473.2,18473.2,7370],["2007-05-09",18850.2,19310.99,18850.2,18850.2,18090],["2007-05-10",18012.42,18850.2,18012.42,18012.42,6340],["2007-05-11",18012.42,18640.76,17342.19,18640.76,9870],["2007-05-14",18221.86,18431.31,18221.86,18221.86,9170],["2007-05-15",18221.86,18431.31,18221.86,18221.86,6270],["2007-05-16",17467.85,18096.19,17467.85,17467.85,5860],["2007-05-17",17467.85,18305.64,17467.85,18305.64,6160],["2007-05-18",19185.32,19185.32,19185.32,19185.32,24620],["2007-05-21",20106.88,20106.88,20106.88,20106.88,25420],["2007-05-22",20944.67,20944.67,20944.67,20944.67,21330],["2007-05-23",20944.67,21782.46,20944.67,20944.67,26510],["2007-05-24",19269.1,20190.66,19269.1,19269.1,6730],["2007-05-25",18598.87,18598.87,18305.64,18598.87,6690],["2007-05-28",18598.87,19520.43,18598.87,19520.43,7870],["2007-05-29",19520.43,19520.43,19520.43,19520.43,8250],["2007-05-30",19269.1,19310.99,19269.1,19269.1,11690],["2007-05-31",19269.1,19478.54,19269.1,19478.54,9580],["2007-06-01",19478.54,19687.99,18640.76,19687.99,7190],["2007-06-04",19687.99,19687.99,19269.1,19269.1,2780],["2007-06-05",19269.1,19269.1,18305.64,19269.1,11850],["2007-06-06",19269.1,19478.54,18431.31,19478.54,5710],["2007-06-07",19478.54,19687.99,19059.65,19478.54,14920],["2007-06-08",19478.54,19520.43,18682.65,18682.65,4800],["2007-06-11",18850.2,18850.2,18850.2,18850.2,4790],["2007-06-12",18850.2,18850.2,17970.53,18850.2,6660],["2007-06-13",18850.2,18850.2,18850.2,18850.2,11300],["2007-06-14",18850.2,18850.2,18431.31,18431.31,12770],["2007-06-15",18431.31,18640.76,18431.31,18640.76,5190],["2007-06-18",18640.76,19269.1,18640.76,18640.76,9200],["2007-06-19",18640.76,19059.65,18640.76,18640.76,7540],["2007-06-20",18850.2,18850.2,18850.2,18850.2,9110],["2007-06-21",18850.2,18850.2,18640.76,18640.76,1970],["2007-06-22",18640.76,18850.2,18640.76,18850.2,7800],["2007-06-25",18850.2,18850.2,18850.2,18850.2,8140],["2007-06-26",18850.2,19017.76,18850.2,19017.76,3630],["2007-06-27",19017.76,19269.1,19017.76,19059.65,12110],["2007-06-28",19059.65,19059.65,19059.65,19059.65,5180],["2007-06-29",18850.2,18850.2,18850.2,18850.2,6450],["2007-07-02",18850.2,18850.2,18305.64,18431.31,12630],["2007-07-03",17593.52,17593.52,17593.52,17593.52,5200],["2007-07-04",17593.52,17593.52,17174.63,17593.52,4440],["2007-07-05",18473.2,18473.2,18473.2,18473.2,2760],["2007-07-06",18473.2,19269.1,18473.2,18473.2,9190],["2007-07-09",18556.98,19143.43,18556.98,18850.2,7980],["2007-07-10",18640.76,18640.76,18431.31,18640.76,5670],["2007-07-11",18640.76,18850.2,18640.76,18640.76,3330],["2007-07-12",18221.86,18221.86,18096.19,18221.86,2170],["2007-07-13",18221.86,18431.31,18221.86,18221.86,6920],["2007-07-16",18221.86,18640.76,18012.42,18640.76,12430],["2007-07-17",18640.76,18850.2,18640.76,18640.76,5770],["2007-07-18",18850.2,18975.87,18850.2,18850.2,16650],["2007-07-19",18766.42,18766.42,18766.42,18766.42,5000],["2007-07-20",18766.42,18850.2,18640.76,18850.2,11880],["2007-07-23",19059.65,19059.65,19059.65,19059.65,2460],["2007-07-24",18850.2,18850.2,18766.42,18766.42,4390],["2007-07-25",18766.42,18766.42,18431.31,18431.31,9810],["2007-07-26",18431.31,18766.42,18431.31,18431.31,2250],["2007-07-27",18431.31,18431.31,18389.42,18389.42,3100],["2007-07-30",18389.42,18389.42,17802.97,18012.42,740],["2007-07-31",17593.52,17593.52,17593.52,17593.52,2080],["2007-08-01",17593.52,17593.52,17593.52,17593.52,590],["2007-08-02",18431.31,18431.31,17593.52,17593.52,7760],["2007-08-03",17384.08,17593.52,17174.63,17593.52,3330],["2007-08-06",16755.74,17593.52,16755.74,16965.18,5020],["2007-08-07",17551.63,17551.63,16755.74,17174.63,470],["2007-08-08",17174.63,17593.52,17174.63,17174.63,3830],["2007-08-09",17174.63,17174.63,16965.18,17174.63,5520],["2007-08-10",17593.52,17593.52,17174.63,17384.08,4620],["2007-08-13",17384.08,17384.08,16755.74,16755.74,2070],["2007-08-14",17174.63,17174.63,16755.74,16755.74,440],["2007-08-15",16755.74,16965.18,16755.74,16755.74,1050],["2007-08-16",16755.74,16755.74,16378.73,16378.73,4340],["2007-08-17",16546.29,16755.74,16169.29,16546.29,3980],["2007-08-20",16336.84,16336.84,16336.84,16336.84,1780],["2007-08-21",16336.84,16336.84,16336.84,16336.84,3500],["2007-08-22",16965.18,17132.74,16755.74,16965.18,4160],["2007-08-23",16965.18,16965.18,16755.74,16755.74,2710],["2007-08-24",16546.29,16546.29,16336.84,16420.62,7220],["2007-08-27",16127.4,16336.84,16127.4,16211.17,8590],["2007-08-28",16755.74,16755.74,16336.84,16546.29,2970],["2007-08-29",16043.62,16546.29,16043.62,16336.84,7200],["2007-08-30",16336.84,16965.18,16127.4,16965.18,2870],["2007-08-31",16755.74,16755.74,16336.84,16546.29,3060],["2007-09-04",16546.29,17174.63,16546.29,17174.63,2970],["2007-09-05",16965.18,17174.63,16630.07,16630.07,4190],["2007-09-06",16965.18,16965.18,16755.74,16755.74,4270],["2007-09-07",17174.63,17174.63,16336.84,16755.74,4780],["2007-09-10",16755.74,16965.18,16546.29,16755.74,9540],["2007-09-11",16965.18,17509.74,16797.63,17509.74,18610],["2007-09-12",17593.52,17593.52,17551.63,17593.52,29530],["2007-09-13",17258.41,17384.08,17258.41,17384.08,4000],["2007-09-14",16797.63,17593.52,16797.63,17509.74,5810],["2007-09-17",17593.52,17593.52,16671.96,16965.18,9240],["2007-09-18",16923.29,16965.18,16839.51,16965.18,5240],["2007-09-19",16839.51,17007.07,16839.51,17007.07,3310],["2007-09-20",17174.63,17593.52,17090.85,17342.19,6830],["2007-09-21",17342.19,17342.19,17174.63,17174.63,3720],["2007-09-24",16839.51,17174.63,16839.51,16965.18,3320],["2007-09-25",16965.18,17551.63,16965.18,17551.63,10250],["2007-09-26",17761.08,17761.08,17551.63,17551.63,4350],["2007-09-27",17551.63,17593.52,17174.63,17551.63,7430],["2007-09-28",17132.74,17593.52,17132.74,17593.52,7400],["2007-10-01",18012.42,18012.42,17635.41,18012.42,10620],["2007-10-02",18012.42,18221.86,17593.52,18012.42,11850],["2007-10-03",18012.42,18012.42,17844.86,17844.86,6000],["2007-10-04",17802.97,18012.42,17593.52,17802.97,8820],["2007-10-05",17719.19,17802.97,17719.19,17802.97,6460],["2007-10-08",18012.42,18012.42,17844.86,17844.86,13260],["2007-10-09",18724.53,18724.53,18724.53,18724.53,17610],["2007-10-10",19646.1,19646.1,19646.1,19646.1,14520],["2007-10-11",20609.56,20609.56,20609.56,20609.56,7860],["2007-10-12",21573.01,21573.01,21573.01,21573.01,16930],["2007-10-15",22620.24,22620.24,22620.24,22620.24,31000],["2007-10-16",23667.48,23667.48,23667.48,23667.48,108690],["2007-10-17",24714.71,24714.71,24295.82,24714.71,98550],["2007-10-18",25343.05,25343.05,24086.37,24295.82,40130],["2007-10-19",23667.48,23667.48,23248.58,23248.58,9330],["2007-10-22",22201.35,22410.8,22201.35,22201.35,22140],["2007-10-23",21363.56,22201.35,21154.12,21782.46,25690],["2007-10-24",21782.46,21782.46,21363.56,21573.01,16490],["2007-10-25",21782.46,22620.24,21782.46,22620.24,22950],["2007-10-26",23667.48,23667.48,23039.14,23458.03,50230],["2007-10-29",22410.8,23458.03,22410.8,23458.03,7730],["2007-10-30",23039.14,23039.14,22410.8,22410.8,8690],["2007-10-31",22201.35,22410.8,21782.46,21782.46,14060],["2007-11-01",22201.35,22201.35,21363.56,21363.56,9070],["2007-11-02",20525.78,22410.8,20525.78,20944.67,16090],["2007-11-05",21573.01,21573.01,20944.67,21363.56,11250],["2007-11-06",21363.56,21363.56,20944.67,20944.67,6620],["2007-11-07",20106.88,21363.56,19897.44,21363.56,37430],["2007-11-08",21782.46,21782.46,20944.67,20944.67,9710],["2007-11-09",21782.46,21991.9,21363.56,21991.9,43530],["2007-11-12",22829.69,22829.69,21991.9,21991.9,23670],["2007-11-13",21363.56,21363.56,20944.67,21363.56,9410],["2007-11-14",20944.67,21991.9,20944.67,21991.9,12040],["2007-11-15",21991.9,21991.9,21363.56,21363.56,5030],["2007-11-16",21573.01,21573.01,21154.12,21154.12,9060],["2007-11-19",21154.12,21573.01,20525.78,20944.67,2220],["2007-11-20",20944.67,21363.56,20525.78,20525.78,2820],["2007-11-21",20190.66,20316.33,19687.99,20023.1,3430],["2007-11-22",19897.44,20944.67,19897.44,19939.33,6250],["2007-11-23",19939.33,20735.22,19939.33,19939.33,8170],["2007-11-26",19939.33,20525.78,19939.33,20106.88,6060],["2007-11-27",20106.88,20525.78,20106.88,20525.78,3760],["2007-11-28",20525.78,20735.22,20525.78,20525.78,3580],["2007-11-29",20860.89,20860.89,20693.33,20693.33,6530],["2007-11-30",20735.22,20735.22,20525.78,20735.22,1220],["2007-12-03",20148.77,20944.67,20148.77,20735.22,3160],["2007-12-04",20735.22,20735.22,20190.66,20190.66,5640],["2007-12-05",19939.33,20190.66,19939.33,20106.88,5020],["2007-12-06",19939.33,20190.66,19939.33,19939.33,3910],["2007-12-07",20106.88,20316.33,20106.88,20316.33,4100],["2007-12-10",19855.55,20316.33,19771.77,20106.88,10050],["2007-12-11",19939.33,20106.88,19687.99,19729.88,3250],["2007-12-12",19729.88,19897.44,19687.99,19897.44,4700],["2007-12-13",19897.44,19897.44,19729.88,19897.44,1150],["2007-12-14",19687.99,19687.99,19687.99,19687.99,410],["2007-12-17",18933.98,20106.88,18724.53,18724.53,3010],["2007-12-18",18850.2,18850.2,18054.31,18850.2,1420],["2007-12-19",18054.31,19269.1,18054.31,18850.2,3510],["2007-12-20",19059.65,19059.65,18096.19,18850.2,9620],["2007-12-21",18850.2,19646.1,18850.2,19269.1,4510],["2007-12-24",19687.99,19687.99,19478.54,19687.99,8210],["2007-12-25",18724.53,19687.99,18724.53,19687.99,3600],["2007-12-26",19478.54,19478.54,19478.54,19478.54,280],["2007-12-27",20064.99,20064.99,19478.54,19478.54,2700],["2007-12-28",19269.1,19269.1,19269.1,19269.1,1000],["2008-01-02",19269.1,19352.88,18892.09,18892.09,2080],["2008-01-03",18892.09,18892.09,18263.75,18263.75,2020],["2008-01-04",17677.3,18263.75,17677.3,18012.42,2130],["2008-01-07",18012.42,18012.42,17174.63,17174.63,2510],["2008-01-08",17174.63,17802.97,17174.63,17802.97,2770],["2008-01-09",18054.31,18054.31,17593.52,17593.52,5160],["2008-01-10",16713.85,16965.18,16713.85,16713.85,8090],["2008-01-11",16713.85,17425.97,16127.4,16127.4,5170],["2008-01-14",16001.73,16001.73,15331.5,15331.5,3800],["2008-01-15",14577.49,15080.16,14577.49,14577.49,6020],["2008-01-16",15289.61,15289.61,15080.16,15289.61,3800],["2008-01-17",16043.62,16043.62,15499.06,15708.5,3210],["2008-01-18",15792.28,15917.95,15792.28,15917.95,4890],["2008-01-21",15917.95,15917.95,15834.17,15834.17,880],["2008-01-22",15792.28,15792.28,15080.16,15163.94,5740],["2008-01-23",14409.93,14451.82,14409.93,14409.93,4700],["2008-01-24",14284.26,15080.16,13739.7,13739.7,4580],["2008-01-25",13739.7,14032.93,13739.7,14032.93,790],["2008-01-28",14158.6,14577.49,14158.6,14577.49,1990],["2008-01-29",15289.61,15289.61,15289.61,15289.61,3810],["2008-01-30",15289.61,16043.62,15289.61,16043.62,13170],["2008-01-31",16755.74,16755.74,15917.95,16755.74,15340],["2008-02-01",17384.08,17593.52,17174.63,17593.52,5960],["2008-02-12",16755.74,17384.08,16755.74,16965.18,660],["2008-02-13",16755.74,17174.63,16127.4,16127.4,3310],["2008-02-14",15373.39,16923.29,15373.39,16336.84,1660],["2008-02-15",16420.62,16420.62,16127.4,16127.4,3700],["2008-02-18",15331.5,15917.95,15331.5,15331.5,5170],["2008-02-19",15917.95,15917.95,15499.06,15834.17,6070],["2008-02-20",15080.16,16127.4,15080.16,15080.16,5680],["2008-02-21",14326.15,14326.15,14326.15,14326.15,3680],["2008-02-22",13614.04,13655.92,13614.04,13614.04,8890],["2008-02-25",14284.26,14284.26,14242.38,14284.26,2740],["2008-02-26",14661.27,14661.27,14032.93,14032.93,6890],["2008-02-27",14032.93,14032.93,13404.59,13488.37,1690],["2008-02-28",13488.37,13781.59,13488.37,13530.26,5000],["2008-02-29",13614.04,13823.48,12901.92,12901.92,6270],["2008-03-03",12273.58,12566.8,12273.58,12273.58,4280],["2008-03-04",11729.02,11729.02,11687.13,11687.13,3150],["2008-03-05",11142.56,11142.56,11142.56,11142.56,4530],["2008-03-06",11142.56,11687.13,11142.56,11687.13,7260],["2008-03-07",12231.69,12231.69,12231.69,12231.69,2700],["2008-03-10",12818.14,12818.14,12818.14,12818.14,1840],["2008-03-11",12818.14,12818.14,12189.8,12776.25,9330],["2008-03-12",12776.25,13404.59,12566.8,13195.14,16790],["2008-03-13",13195.14,13195.14,12692.47,12776.25,3160],["2008-03-14",12776.25,12776.25,12566.8,12566.8,3380],["2008-03-17",11938.46,11938.46,11938.46,11938.46,3530],["2008-03-18",11352.01,11352.01,11352.01,11352.01,11810],["2008-03-19",10807.45,11352.01,10807.45,10807.45,13410],["2008-03-20",10346.67,11226.34,10304.78,11226.34,3250],["2008-03-21",10891.23,10891.23,10681.78,10681.78,3520],["2008-03-24",10179.11,10221.0,10179.11,10179.11,1160],["2008-03-25",9676.44,9676.44,9676.44,9676.44,2530],["2008-03-26",9215.65,9425.1,9215.65,9215.65,5770],["2008-03-27",9299.43,9299.43,9299.43,9299.43,9420],["2008-03-28",9299.43,9383.21,9299.43,9383.21,1710],["2008-03-31",9466.99,9466.99,9466.99,9466.99,280],["2008-04-01",9550.77,9550.77,9550.77,9550.77,360],["2008-04-02",9634.55,9634.55,9634.55,9634.55,20],["2008-04-03",9718.33,9718.33,9718.33,9718.33,20],["2008-04-04",9802.11,9802.11,9802.11,9802.11,500],["2008-04-07",9969.66,9969.66,9969.66,9969.66,690],["2008-04-08",10137.22,10137.22,9802.11,9802.11,10420],["2008-04-09",9634.55,9634.55,9634.55,9634.55,3680],["2008-04-10",9466.99,9466.99,9466.99,9466.99,1420],["2008-04-11",9466.99,9466.99,9299.43,9299.43,1680],["2008-04-16",9131.88,9131.88,9131.88,9131.88,1380],["2008-04-17",8964.32,9131.88,8964.32,9131.88,14530],["2008-04-18",9131.88,9131.88,8964.32,9131.88,5720],["2008-04-21",9299.43,9299.43,8964.32,8964.32,3460],["2008-04-22",8796.76,9089.99,8796.76,9089.99,260],["2008-04-23",8922.43,8922.43,8922.43,8922.43,2220],["2008-04-24",8754.87,8754.87,8754.87,8754.87,1010],["2008-04-25",8587.31,8587.31,8587.31,8587.31,7000],["2008-04-28",8419.76,8754.87,8419.76,8419.76,4350],["2008-04-29",8461.65,8461.65,8252.2,8252.2,2240],["2008-05-05",8126.53,8126.53,8126.53,8126.53,1460],["2008-05-06",8126.53,8126.53,8126.53,8126.53,0],["2008-05-07",8000.86,8000.86,8000.86,8000.86,390],["2008-05-08",7875.2,7875.2,7875.2,7875.2,100],["2008-05-09",7749.53,7749.53,7749.53,7749.53,80],["2008-05-12",7623.86,7623.86,7623.86,7623.86,10],["2008-05-13",7623.86,7623.86,7623.86,7623.86,0],["2008-05-14",7623.86,7623.86,7498.19,7498.19,820],["2008-05-15",7372.52,7372.52,7372.52,7372.52,700],["2008-05-16",7246.86,7246.86,7246.86,7246.86,790],["2008-05-19",7121.19,7121.19,7121.19,7121.19,1450],["2008-05-20",6995.52,6995.52,6995.52,6995.52,110],["2008-05-21",6869.85,6869.85,6869.85,6869.85,120],["2008-05-22",6744.18,6744.18,6744.18,6744.18,30],["2008-05-23",6618.52,6618.52,6618.52,6618.52,100],["2008-05-26",6492.85,6492.85,6492.85,6492.85,1150],["2008-05-30",6367.18,6367.18,6367.18,6367.18,600],["2008-06-02",6241.51,6241.51,6241.51,6241.51,2100],["2008-06-03",6241.51,6241.51,6241.51,6241.51,0],["2008-06-04",6157.73,6157.73,6157.73,6157.73,590],["2008-06-05",6073.95,6241.51,6073.95,6241.51,10450],["2008-06-06",6283.4,6325.29,6157.73,6325.29,6110],["2008-06-09",6325.29,6450.96,6199.62,6450.96,5880],["2008-06-10",6325.29,6576.63,6325.29,6576.63,4880],["2008-06-11",6492.85,6702.29,6492.85,6702.29,3910],["2008-06-12",6827.96,6827.96,6827.96,6827.96,450],["2008-06-13",6953.63,6953.63,6953.63,6953.63,600],["2008-06-16",7079.3,7079.3,7079.3,7079.3,50],["2008-06-17",7204.97,7204.97,7204.97,7204.97,1750],["2008-06-18",7330.63,7330.63,7079.3,7330.63,16310],["2008-06-19",7330.63,7330.63,7204.97,7330.63,26270],["2008-06-20",7330.63,7330.63,7288.75,7330.63,4990],["2008-06-23",7121.19,7540.08,7121.19,7540.08,17020],["2008-06-24",7623.86,7665.75,7623.86,7665.75,2610],["2008-06-25",7833.31,7875.2,7749.53,7875.2,8800],["2008-06-26",8084.64,8084.64,8084.64,8084.64,40790],["2008-06-27",8294.09,8294.09,8294.09,8294.09,9460],["2008-06-30",8503.54,8503.54,8503.54,8503.54,14070],["2008-07-01",8754.87,8754.87,8754.87,8754.87,13680],["2008-07-02",6869.85,6869.85,6869.85,6869.85,1100],["2008-07-03",7037.41,7037.41,7037.41,7037.41,30],["2008-07-04",7246.86,7246.86,7246.86,7246.86,11170],["2008-07-07",7456.3,7456.3,7456.3,7456.3,4740],["2008-07-08",7665.75,7665.75,7246.86,7246.86,7230],["2008-07-09",7121.19,7456.3,7121.19,7456.3,7470],["2008-07-10",7665.75,7665.75,7246.86,7665.75,10750],["2008-07-11",7875.2,7875.2,7875.2,7875.2,9200],["2008-07-14",8084.64,8084.64,8084.64,8084.64,1100],["2008-07-15",8294.09,8294.09,8294.09,8294.09,3810],["2008-07-16",8503.54,8503.54,8168.42,8503.54,9570],["2008-07-17",8252.2,8754.87,8252.2,8252.2,28410],["2008-07-18",8042.75,8042.75,8042.75,8042.75,4230],["2008-07-21",7833.31,7833.31,7833.31,7833.31,2890],["2008-07-22",7623.86,7623.86,7623.86,7623.86,10],["2008-07-23",7414.41,7414.41,7414.41,7414.41,40],["2008-07-24",7204.97,7204.97,7204.97,7204.97,740],["2008-07-25",6995.52,6995.52,6995.52,6995.52,2510],["2008-07-28",6786.07,6786.07,6786.07,6786.07,6600],["2008-07-29",6618.52,6953.63,6618.52,6953.63,14540],["2008-07-30",7121.19,7121.19,6786.07,6786.07,3190],["2008-07-31",6618.52,6618.52,6618.52,6618.52,1970],["2008-08-01",6450.96,6450.96,6450.96,6450.96,1780],["2008-08-04",6283.4,6283.4,6283.4,6283.4,1630],["2008-08-05",6115.84,6115.84,6115.84,6115.84,170],["2008-08-06",5948.29,6283.4,5948.29,5990.18,3970],["2008-08-07",5990.18,6157.73,5906.4,5906.4,1300],["2008-08-08",5906.4,6073.95,5906.4,6073.95,8010],["2008-08-11",6073.95,6241.51,6073.95,6241.51,3930],["2008-08-12",6409.07,6409.07,6073.95,6073.95,4010],["2008-08-13",5906.4,5990.18,5906.4,5906.4,6800],["2008-08-14",5822.62,6073.95,5822.62,6073.95,6890],["2008-08-15",6241.51,6241.51,6241.51,6241.51,2360],["2008-08-18",6534.74,6534.74,6492.85,6534.74,10380],["2008-08-19",6827.96,6827.96,6241.51,6241.51,1630],["2008-08-20",5948.29,6450.96,5948.29,6115.84,5750],["2008-08-21",5822.62,6409.07,5822.62,6409.07,4900],["2008-08-22",6702.29,6702.29,6199.62,6576.63,7730],["2008-08-25",6576.63,6869.85,6576.63,6869.85,29790],["2008-08-26",7204.97,7204.97,7204.97,7204.97,31540],["2008-08-27",7540.08,7540.08,7540.08,7540.08,19190],["2008-08-28",7540.08,7749.53,7163.08,7163.08,4620],["2008-08-29",6827.96,6827.96,6827.96,6827.96,4130],["2008-09-03",7163.08,7163.08,7121.19,7163.08,11850],["2008-09-04",7372.52,7498.19,7246.86,7330.63,25350],["2008-09-05",7498.19,7581.97,7037.41,7330.63,29490],["2008-09-08",6995.52,7330.63,6995.52,7288.75,13420],["2008-09-09",7246.86,7330.63,7121.19,7288.75,13850],["2008-09-10",6953.63,6995.52,6953.63,6953.63,10940],["2008-09-11",6618.52,6618.52,6618.52,6618.52,12510],["2008-09-12",6325.29,6325.29,6325.29,6325.29,4060],["2008-09-15",6618.52,6618.52,6283.4,6618.52,8240],["2008-09-16",6618.52,6618.52,6325.29,6325.29,1450],["2008-09-17",6032.06,6115.84,6032.06,6032.06,4740],["2008-09-18",5738.84,5738.84,5738.84,5738.84,3980],["2008-09-19",5487.5,5990.18,5487.5,5990.18,4110],["2008-09-22",6283.4,6283.4,6283.4,6283.4,14950],["2008-09-23",6576.63,6576.63,6073.95,6073.95,11160],["2008-09-24",5780.73,6283.4,5780.73,6157.73,5670],["2008-09-25",6157.73,6283.4,5948.29,5948.29,4430],["2008-09-26",6241.51,6241.51,5864.51,6032.06,5250],["2008-09-29",5780.73,5822.62,5738.84,5822.62,5150],["2008-09-30",5571.28,5571.28,5571.28,5571.28,4040],["2008-10-01",5445.61,5780.73,5445.61,5780.73,3470],["2008-10-02",5655.06,5948.29,5655.06,5696.95,2480],["2008-10-03",5780.73,5780.73,5780.73,5780.73,1550],["2008-10-06",5655.06,5655.06,5529.39,5655.06,5140],["2008-10-07",5403.72,5403.72,5403.72,5403.72,5140],["2008-10-08",5152.39,5445.61,5152.39,5445.61,3950],["2008-10-09",5194.28,5445.61,5194.28,5445.61,1360],["2008-10-10",5445.61,5445.61,5194.28,5194.28,3290],["2008-10-13",5026.72,5026.72,5026.72,5026.72,2110],["2008-10-14",5278.06,5278.06,5278.06,5278.06,1190],["2008-10-15",5529.39,5529.39,5403.72,5445.61,2950],["2008-10-16",5194.28,5361.84,5194.28,5194.28,1880],["2008-10-17",5194.28,5361.84,5194.28,5361.84,3140],["2008-10-20",5403.72,5403.72,5319.95,5319.95,2180],["2008-10-21",5445.61,5445.61,5068.61,5068.61,8050],["2008-10-22",5026.72,5319.95,5026.72,5110.5,6980],["2008-10-23",5110.5,5236.17,4859.16,5194.28,5160],["2008-10-24",5194.28,5194.28,5068.61,5068.61,5850],["2008-10-27",4817.27,4817.27,4817.27,4817.27,2760],["2008-10-28",4607.83,4607.83,4607.83,4607.83,740],["2008-10-29",4817.27,4817.27,4691.61,4817.27,7100],["2008-10-30",5026.72,5026.72,4859.16,5026.72,11490],["2008-10-31",5278.06,5278.06,5026.72,5026.72,10150],["2008-11-03",5236.17,5236.17,5026.72,5068.61,4600],["2008-11-04",5026.72,5068.61,4817.27,5068.61,4630],["2008-11-05",5068.61,5319.95,5068.61,5319.95,8830],["2008-11-06",5068.61,5278.06,5068.61,5068.61,2630],["2008-11-07",5068.61,5068.61,4817.27,4817.27,1560],["2008-11-10",4775.38,5026.72,4775.38,5026.72,1180],["2008-11-11",5110.5,5110.5,4775.38,4775.38,3760],["2008-11-12",4859.16,4859.16,4817.27,4817.27,230],["2008-11-13",4607.83,4817.27,4607.83,4733.5,1680],["2008-11-14",4691.61,4901.05,4649.72,4901.05,4970],["2008-11-17",4691.61,4691.61,4691.61,4691.61,940],["2008-11-18",4733.5,4733.5,4607.83,4733.5,1130],["2008-11-19",4565.94,4649.72,4524.05,4524.05,9700],["2008-11-20",4398.38,4398.38,4314.6,4314.6,1550],["2008-11-21",4105.16,4188.93,4105.16,4188.93,1600],["2008-11-24",3979.49,4188.93,3979.49,3979.49,4700],["2008-11-25",3811.93,3979.49,3811.93,3811.93,5250],["2008-11-26",3811.93,3811.93,3644.37,3644.37,4310],["2008-11-27",3476.82,3811.93,3476.82,3811.93,3640],["2008-11-28",3686.26,3770.04,3686.26,3770.04,1240],["2008-12-01",3644.37,3770.04,3644.37,3644.37,1910],["2008-12-02",3476.82,3602.48,3476.82,3602.48,2950],["2008-12-03",3476.82,3602.48,3434.93,3602.48,3100],["2008-12-04",3434.93,3644.37,3434.93,3644.37,2640],["2008-12-05",3770.04,3770.04,3644.37,3644.37,120],["2008-12-08",3644.37,3644.37,3560.59,3560.59,80],["2008-12-09",3560.59,3560.59,3393.04,3393.04,800],["2008-12-10",3225.48,3518.7,3225.48,3518.7,190],["2008-12-11",3518.7,3560.59,3434.93,3476.82,1530],["2008-12-12",3518.7,3644.37,3434.93,3644.37,1910],["2008-12-15",3644.37,3770.04,3644.37,3686.26,2270],["2008-12-16",3686.26,3686.26,3560.59,3644.37,960],["2008-12-17",3476.82,3644.37,3476.82,3644.37,2850],["2008-12-18",3476.82,3644.37,3476.82,3560.59,900],["2008-12-19",3476.82,3560.59,3476.82,3560.59,560],["2008-12-22",3434.93,3560.59,3434.93,3560.59,3620],["2008-12-23",3476.82,3476.82,3476.82,3476.82,220],["2008-12-24",3309.26,3644.37,3309.26,3644.37,60],["2008-12-25",3644.37,3644.37,3644.37,3644.37,1000],["2008-12-26",3476.82,3686.26,3476.82,3686.26,2660],["2008-12-29",3686.26,3686.26,3686.26,3686.26,560],["2008-12-30",3686.26,3686.26,3518.7,3518.7,3720],["2008-12-31",3393.04,3602.48,3393.04,3393.04,1210],["2009-01-02",3518.7,3518.7,3434.93,3476.82,3220],["2009-01-05",3560.59,3560.59,3560.59,3560.59,2030],["2009-01-06",3434.93,3644.37,3434.93,3476.82,5240],["2009-01-07",3560.59,3644.37,3560.59,3560.59,7800],["2009-01-08",3560.59,3560.59,3476.82,3560.59,3070],["2009-01-09",3560.59,3560.59,3560.59,3560.59,20],["2009-01-12",3644.37,3644.37,3644.37,3644.37,610],["2009-01-13",3476.82,3476.82,3476.82,3476.82,2340],["2009-01-14",3518.7,3518.7,3434.93,3434.93,320],["2009-01-15",3351.15,3518.7,3351.15,3518.7,1610],["2009-01-16",3518.7,3560.59,3518.7,3560.59,550],["2009-01-19",3393.04,3560.59,3393.04,3560.59,1870],["2009-01-20",3560.59,3560.59,3560.59,3560.59,200],["2009-01-21",3393.04,3518.7,3393.04,3518.7,540],["2009-01-22",3434.93,3434.93,3434.93,3434.93,800],["2009-01-23",3267.37,3602.48,3267.37,3434.93,1400],["2009-02-02",3518.7,3518.7,3267.37,3267.37,920],["2009-02-03",3267.37,3351.15,3267.37,3351.15,820],["2009-02-04",3351.15,3351.15,3351.15,3351.15,290],["2009-02-05",3518.7,3518.7,3476.82,3476.82,30],["2009-02-06",3476.82,3476.82,3309.26,3476.82,1740],["2009-02-09",3518.7,3644.37,3518.7,3602.48,8070],["2009-02-10",3602.48,3602.48,3518.7,3518.7,900],["2009-02-11",3518.7,3518.7,3351.15,3351.15,370],["2009-02-12",3434.93,3434.93,3393.04,3393.04,2090],["2009-02-13",3393.04,3476.82,3351.15,3476.82,3160],["2009-02-16",3476.82,3476.82,3476.82,3476.82,1050],["2009-02-17",3434.93,3434.93,3351.15,3351.15,2230],["2009-02-18",3183.59,3267.37,3183.59,3267.37,260],["2009-02-19",3267.37,3351.15,3141.7,3141.7,4440],["2009-02-20",3016.03,3267.37,3016.03,3057.92,2750],["2009-02-23",3183.59,3183.59,2932.25,2932.25,520],["2009-02-24",2806.59,3016.03,2806.59,3016.03,80],["2009-02-25",2932.25,3016.03,2932.25,2932.25,3000],["2009-02-26",2806.59,3057.92,2806.59,2974.14,1050],["2009-02-27",2932.25,3057.92,2932.25,3016.03,260],["2009-03-02",3099.81,3099.81,3016.03,3099.81,390],["2009-03-03",3057.92,3099.81,3016.03,3099.81,510],["2009-03-04",2974.14,3057.92,2974.14,3057.92,1690],["2009-03-05",3057.92,3057.92,3057.92,3057.92,970],["2009-03-06",3099.81,3099.81,3057.92,3057.92,840],["2009-03-09",2932.25,3057.92,2932.25,3057.92,2970],["2009-03-10",3057.92,3183.59,3057.92,3057.92,4530],["2009-03-11",3141.7,3183.59,3057.92,3099.81,3260],["2009-03-12",3225.48,3225.48,3099.81,3099.81,4320],["2009-03-13",3141.7,3141.7,3099.81,3141.7,920],["2009-03-16",3141.7,3225.48,3141.7,3183.59,3210],["2009-03-17",3267.37,3309.26,3225.48,3267.37,5710],["2009-03-18",3393.04,3393.04,3309.26,3393.04,6000],["2009-03-19",3476.82,3560.59,3434.93,3434.93,10430],["2009-03-20",3518.7,3518.7,3351.15,3476.82,6150],["2009-03-23",3560.59,3560.59,3309.26,3309.26,2390],["2009-03-24",3351.15,3434.93,3351.15,3434.93,4170],["2009-03-25",3518.7,3518.7,3267.37,3267.37,2410],["2009-03-26",3393.04,3393.04,3351.15,3393.04,1130],["2009-03-27",3476.82,3476.82,3393.04,3393.04,9310],["2009-03-30",3434.93,3476.82,3351.15,3476.82,2170],["2009-03-31",3393.04,3476.82,3393.04,3476.82,1180],["2009-04-01",3476.82,3476.82,3351.15,3434.93,3920],["2009-04-02",3309.26,3476.82,3309.26,3434.93,10120],["2009-04-03",3476.82,3602.48,3476.82,3602.48,17140],["2009-04-07",3770.04,3770.04,3602.48,3770.04,13520],["2009-04-08",3853.82,3937.6,3770.04,3770.04,12650],["2009-04-09",3602.48,3770.04,3602.48,3728.15,10140],["2009-04-10",3853.82,3895.71,3811.93,3895.71,19570],["2009-04-13",4063.27,4063.27,4063.27,4063.27,3690],["2009-04-14",4230.82,4230.82,4063.27,4230.82,28290],["2009-04-15",4398.38,4440.27,4314.6,4440.27,28610],["2009-04-16",4649.72,4649.72,4649.72,4649.72,3910],["2009-04-17",4859.16,4859.16,4691.61,4859.16,45810],["2009-04-20",4984.83,4984.83,4649.72,4691.61,48210],["2009-04-21",4482.16,4482.16,4482.16,4482.16,6340],["2009-04-22",4398.38,4691.61,4398.38,4691.61,12090],["2009-04-23",4482.16,4607.83,4482.16,4565.94,6830],["2009-04-24",4691.61,4691.61,4356.49,4398.38,10960],["2009-04-27",4565.94,4565.94,4188.93,4188.93,5130],["2009-04-28",4188.93,4314.6,3979.49,4188.93,29060],["2009-04-29",3979.49,4188.93,3979.49,4188.93,3410],["2009-05-04",4398.38,4398.38,4356.49,4398.38,41060],["2009-05-05",4607.83,4607.83,4356.49,4356.49,37450],["2009-05-06",4147.04,4147.04,4147.04,4147.04,14250],["2009-05-07",4105.16,4314.6,3979.49,4105.16,44580],["2009-05-08",4188.93,4188.93,4105.16,4105.16,24940],["2009-05-11",4272.71,4272.71,4063.27,4063.27,14270],["2009-05-12",4021.38,4188.93,3979.49,4188.93,31740],["2009-05-13",4356.49,4356.49,3937.6,3937.6,55780],["2009-05-14",3979.49,4063.27,3937.6,3979.49,19960],["2009-05-15",4105.16,4147.04,4063.27,4147.04,16740],["2009-05-18",4272.71,4314.6,4230.82,4314.6,52060],["2009-05-19",4524.05,4524.05,4524.05,4524.05,30350],["2009-05-20",4733.5,4733.5,4691.61,4733.5,61580],["2009-05-21",4901.05,4942.94,4733.5,4942.94,142440],["2009-05-22",4733.5,4859.16,4733.5,4733.5,38180],["2009-05-25",4524.05,4942.94,4524.05,4942.94,40650],["2009-05-26",4942.94,4942.94,4817.27,4817.27,54360],["2009-05-27",4733.5,4817.27,4691.61,4691.61,34590],["2009-05-28",4482.16,4775.38,4482.16,4607.83,38370],["2009-06-08",5068.61,5068.61,5068.61,5068.61,3000],["2009-06-09",5403.72,5403.72,5403.72,5403.72,35000],["2009-06-10",5780.73,5780.73,5738.84,5780.73,167600],["2009-06-11",6157.73,6157.73,6157.73,6157.73,18900],["2009-06-12",6576.63,6576.63,6576.63,6576.63,23500],["2009-06-15",6995.52,6995.52,6995.52,6995.52,128100],["2009-06-16",6995.52,7414.41,6534.74,6534.74,66700],["2009-06-17",6157.73,6157.73,6157.73,6157.73,70500],["2009-06-18",5738.84,6283.4,5738.84,6157.73,56500],["2009-06-19",6283.4,6367.18,5864.51,5864.51,13400],["2009-06-22",5864.51,5864.51,5696.95,5696.95,6500],["2009-06-23",5361.84,5738.84,5361.84,5361.84,9100],["2009-06-24",5026.72,5696.95,5026.72,5696.95,29700],["2009-06-25",5613.17,5655.06,5445.61,5445.61,11900],["2009-06-26",5655.06,5655.06,5152.39,5445.61,3100],["2009-06-29",5445.61,5445.61,5068.61,5068.61,5800],["2009-06-30",4817.27,5110.5,4775.38,4859.16,13700],["2009-07-01",4691.61,4691.61,4482.16,4482.16,5900],["2009-07-02",4775.38,4775.38,4188.93,4607.83,2000],["2009-07-03",4398.38,4649.72,4398.38,4649.72,8400],["2009-07-06",4691.61,4901.05,4691.61,4901.05,2300],["2009-07-07",5194.28,5194.28,5026.72,5152.39,14100],["2009-07-08",5403.72,5487.5,5026.72,5026.72,12400],["2009-07-09",5026.72,5194.28,4817.27,5110.5,14800],["2009-07-10",5152.39,5236.17,5110.5,5110.5,7700],["2009-07-13",5194.28,5194.28,4817.27,5026.72,9400],["2009-07-14",4817.27,4817.27,4691.61,4691.61,5100],["2009-07-15",4859.16,4901.05,4817.27,4901.05,4700],["2009-07-16",4775.38,5194.28,4775.38,5152.39,5200],["2009-07-17",5068.61,5068.61,4942.94,4984.83,2200],["2009-07-20",4649.72,4649.72,4649.72,4649.72,900],["2009-07-21",4649.72,4691.61,4524.05,4524.05,5400],["2009-07-22",4607.83,4607.83,4398.38,4607.83,6500],["2009-07-23",4524.05,4607.83,4524.05,4607.83,900],["2009-07-24",4607.83,4859.16,4607.83,4859.16,12900],["2009-07-27",5026.72,5026.72,4607.83,4901.05,12900],["2009-07-28",5026.72,5026.72,4733.5,4733.5,2400],["2009-07-29",4607.83,4607.83,4565.94,4565.94,11200],["2009-07-30",4775.38,4775.38,4272.71,4314.6,34000],["2009-07-31",4272.71,4482.16,4272.71,4482.16,13900],["2009-08-03",4356.49,4398.38,4356.49,4398.38,8600],["2009-08-04",4440.27,4524.05,4398.38,4524.05,10800],["2009-08-05",4565.94,4565.94,4314.6,4314.6,4600],["2009-08-06",4188.93,4607.83,4188.93,4565.94,14000],["2009-08-07",4649.72,4649.72,4524.05,4524.05,4900],["2009-08-10",4398.38,4565.94,4398.38,4482.16,14900],["2009-08-11",4482.16,4524.05,4398.38,4524.05,28700],["2009-08-12",4524.05,4607.83,4482.16,4607.83,21100],["2009-08-13",4649.72,4817.27,4607.83,4775.38,4100],["2009-08-14",4524.05,4607.83,4524.05,4565.94,7700],["2009-08-17",4398.38,4649.72,4398.38,4607.83,11100],["2009-08-18",4607.83,4607.83,4524.05,4524.05,7300],["2009-08-19",4565.94,4565.94,4440.27,4524.05,7200],["2009-08-20",4482.16,4482.16,4398.38,4440.27,30100],["2009-08-21",4440.27,4524.05,4356.49,4440.27,11300],["2009-08-24",4398.38,4607.83,4398.38,4482.16,10000],["2009-08-25",4482.16,4482.16,4356.49,4398.38,4100],["2009-08-26",4398.38,4482.16,4398.38,4398.38,10700],["2009-08-27",4398.38,4607.83,4398.38,4565.94,12000],["2009-08-28",4607.83,4775.38,4607.83,4775.38,56300],["2009-08-31",4482.16,5068.61,4482.16,5068.61,46600],["2009-09-01",4649.72,5278.06,4649.72,4901.05,9600],["2009-09-03",4775.38,4775.38,4691.61,4733.5,7100],["2009-09-04",4607.83,4691.61,4607.83,4691.61,14800],["2009-09-07",4607.83,4607.83,4482.16,4482.16,6700],["2009-09-08",4524.05,4859.16,4524.05,4859.16,18000],["2009-09-09",4984.83,4984.83,4775.38,4817.27,18000],["2009-09-10",4859.16,4859.16,4817.27,4859.16,15900],["2009-09-11",4859.16,4942.94,4817.27,4859.16,22000],["2009-09-14",4859.16,4942.94,4817.27,4901.05,20500],["2009-09-15",5026.72,5110.5,4775.38,4775.38,17700],["2009-09-16",4984.83,4984.83,4817.27,4817.27,21400],["2009-09-17",4817.27,4942.94,4817.27,4901.05,24300],["2009-09-18",4901.05,4942.94,4817.27,4901.05,34500],["2009-09-21",4984.83,5236.17,4942.94,5236.17,85700],["2009-09-22",5110.5,5152.39,5026.72,5152.39,24800],["2009-09-23",5026.72,5319.95,5026.72,5068.61,40600],["2009-09-24",5278.06,5278.06,5026.72,5026.72,11300],["2009-09-25",5152.39,5194.28,4775.38,5194.28,32300],["2009-09-28",5026.72,5026.72,4817.27,4901.05,21400],["2009-09-29",4817.27,4859.16,4607.83,4817.27,20700],["2009-09-30",4691.61,4984.83,4649.72,4984.83,27300],["2009-10-01",5026.72,5236.17,4817.27,4901.05,37700],["2009-10-02",4901.05,4901.05,4649.72,4649.72,13700],["2009-10-05",4607.83,4817.27,4524.05,4775.38,13000],["2009-10-06",4942.94,5026.72,4817.27,5026.72,37100],["2009-10-07",5319.95,5319.95,4942.94,5152.39,46900],["2009-10-08",5026.72,5110.5,4817.27,4901.05,8400],["2009-10-09",4942.94,4984.83,4901.05,4942.94,13200],["2009-10-12",5026.72,5236.17,5026.72,5236.17,85900],["2009-10-13",5278.06,5278.06,5026.72,5026.72,24900],["2009-10-14",5278.06,5278.06,5026.72,5194.28,20400],["2009-10-15",5194.28,5445.61,5194.28,5445.61,65100],["2009-10-16",5403.72,5403.72,4984.83,5236.17,22600],["2009-10-19",5236.17,5529.39,5152.39,5529.39,71600],["2009-10-20",5613.17,5655.06,5613.17,5655.06,22600],["2009-10-21",6032.06,6032.06,6032.06,6032.06,49900],["2009-10-22",6450.96,6450.96,6283.4,6450.96,108000],["2009-10-23",6869.85,6869.85,6073.95,6283.4,174800],["2009-10-26",6367.18,6367.18,6325.29,6325.29,14700],["2009-10-27",5906.4,5906.4,5906.4,5906.4,17500],["2009-10-28",5529.39,5864.51,5529.39,5696.95,38100],["2009-10-29",5445.61,5487.5,5236.17,5236.17,42200],["2009-10-30",5278.06,5613.17,5110.5,5613.17,15900],["2009-11-02",5571.28,5655.06,5194.28,5445.61,16400],["2009-11-03",5319.95,5361.84,5026.72,5026.72,21000],["2009-11-04",5445.61,5487.5,5445.61,5487.5,35300],["2009-11-05",5864.51,5864.51,5780.73,5864.51,33000],["2009-11-06",6199.62,6199.62,5822.62,5822.62,19800],["2009-11-09",5655.06,5655.06,5571.28,5571.28,13400],["2009-11-10",5278.06,5278.06,5194.28,5278.06,20300],["2009-11-11",5278.06,5403.72,5194.28,5403.72,14300],["2009-11-12",5445.61,5571.28,5278.06,5571.28,31100],["2009-11-13",5571.28,5780.73,5445.61,5780.73,22700],["2009-11-16",5780.73,5780.73,5445.61,5487.5,6400],["2009-11-17",5445.61,5529.39,5445.61,5445.61,4700],["2009-11-18",5361.84,5613.17,5278.06,5571.28,21700],["2009-11-19",5110.5,5613.17,5110.5,5613.17,15500],["2009-11-20",5613.17,5613.17,5445.61,5529.39,6600],["2009-11-23",5278.06,5278.06,5236.17,5278.06,4900],["2009-11-24",5403.72,5403.72,5152.39,5152.39,2800],["2009-11-25",5026.72,5026.72,4901.05,4942.94,19600],["2009-11-26",4649.72,4691.61,4649.72,4649.72,8300],["2009-11-27",4356.49,4942.94,4356.49,4524.05,23700],["2009-11-30",4607.83,4859.16,4607.83,4859.16,2100],["2009-12-01",5026.72,5152.39,5026.72,5110.5,5600],["2009-12-02",5026.72,5068.61,4859.16,5068.61,4700],["2009-12-03",5026.72,5026.72,4817.27,4859.16,4400],["2009-12-04",4691.61,4691.61,4565.94,4565.94,2000],["2009-12-07",4733.5,4859.16,4691.61,4691.61,4800],["2009-12-08",4817.27,4817.27,4482.16,4565.94,8200],["2009-12-09",4356.49,4356.49,4272.71,4314.6,8100],["2009-12-10",4565.94,4565.94,4272.71,4272.71,3300],["2009-12-11",4356.49,4356.49,4021.38,4147.04,7700],["2009-12-14",3979.49,4356.49,3979.49,4356.49,8700],["2009-12-15",4272.71,4272.71,4188.93,4230.82,8800],["2009-12-16",4230.82,4230.82,4105.16,4105.16,12100],["2009-12-17",3979.49,3979.49,3895.71,3895.71,4000],["2009-12-18",4147.04,4188.93,4147.04,4188.93,11100],["2009-12-21",4482.16,4482.16,4482.16,4482.16,6100],["2009-12-22",4524.05,4524.05,4398.38,4398.38,4300],["2009-12-23",4440.27,4440.27,4398.38,4398.38,3200],["2009-12-24",4398.38,4733.5,4356.49,4733.5,21700],["2009-12-25",4733.5,4901.05,4733.5,4901.05,22400],["2009-12-28",5194.28,5194.28,4691.61,4691.61,4100],["2009-12-29",4733.5,4942.94,4607.83,4817.27,2400],["2009-12-30",4691.61,4691.61,4482.16,4482.16,9500],["2009-12-31",4733.5,4859.16,4733.5,4733.5,5900],["2010-01-04",4901.05,5068.61,4775.38,5068.61,12400],["2010-01-05",5361.84,5361.84,5194.28,5236.17,14000],["2010-01-06",5236.17,5236.17,4984.83,4984.83,12200],["2010-01-07",5068.61,5068.61,4775.38,4775.38,2700],["2010-01-08",4984.83,4984.83,4733.5,4733.5,5900],["2010-01-11",4859.16,4859.16,4607.83,4859.16,9500],["2010-01-12",4817.27,4817.27,4482.16,4482.16,9800],["2010-01-13",4356.49,4691.61,4314.6,4691.61,9600],["2010-01-14",4691.61,4691.61,4691.61,4691.61,100],["2010-01-15",4607.83,4607.83,4524.05,4565.94,2900],["2010-01-18",4398.38,4398.38,4356.49,4356.49,3100],["2010-01-19",4691.61,4691.61,4398.38,4398.38,2800],["2010-01-20",4607.83,4691.61,4188.93,4607.83,9700],["2010-01-21",4272.71,4272.71,4188.93,4188.93,9300],["2010-01-22",4314.6,4524.05,4314.6,4398.38,4700],["2010-01-25",4230.82,4272.71,4188.93,4272.71,3000],["2010-01-26",4524.05,4524.05,4524.05,4524.05,10000],["2010-01-27",4817.27,4817.27,4440.27,4440.27,6400],["2010-01-28",4565.94,4565.94,4482.16,4565.94,2200],["2010-01-29",4314.6,4607.83,4314.6,4524.05,8300],["2010-02-01",4482.16,4607.83,4398.38,4398.38,4900],["2010-02-02",4188.93,4314.6,4188.93,4314.6,600],["2010-02-03",4314.6,4398.38,4314.6,4356.49,9500],["2010-02-04",4524.05,4524.05,4524.05,4524.05,100],["2010-02-05",4272.71,4398.38,4272.71,4272.71,2200],["2010-02-08",4188.93,4482.16,4188.93,4482.16,10200],["2010-02-09",4272.71,4272.71,4105.16,4230.82,1300],["2010-02-10",4272.71,4398.38,4230.82,4398.38,3300],["2010-02-11",4398.38,4524.05,4398.38,4524.05,1400],["2010-02-12",4524.05,4607.83,4524.05,4607.83,4200],["2010-02-22",4356.49,4356.49,4356.49,4356.49,1000],["2010-02-23",4398.38,4398.38,4230.82,4272.71,2700],["2010-02-24",4272.71,4272.71,4272.71,4272.71,2900],["2010-02-25",4272.71,4272.71,4272.71,4272.71,3400],["2010-02-26",4398.38,4565.94,4356.49,4565.94,7000],["2010-03-01",4356.49,4524.05,4356.49,4398.38,5500],["2010-03-02",4272.71,4314.6,4272.71,4272.71,11600],["2010-03-03",4272.71,4524.05,4272.71,4524.05,12800],["2010-03-04",4398.38,4398.38,4230.82,4356.49,13600],["2010-03-05",4356.49,4398.38,4314.6,4356.49,1300],["2010-03-08",4356.49,4649.72,4356.49,4649.72,30800],["2010-03-09",4482.16,4607.83,4440.27,4524.05,5400],["2010-03-10",4524.05,4817.27,4524.05,4775.38,41800],["2010-03-11",4691.61,4984.83,4691.61,4859.16,20000],["2010-03-12",4984.83,5194.28,4984.83,5194.28,44000],["2010-03-15",5278.06,5445.61,5152.39,5236.17,15200],["2010-03-16",5194.28,5194.28,4984.83,4984.83,15100],["2010-03-17",4733.5,4733.5,4649.72,4649.72,15200],["2010-03-18",4649.72,4984.83,4649.72,4901.05,9800],["2010-03-19",4984.83,4984.83,4691.61,4691.61,10400],["2010-03-22",4775.38,4775.38,4565.94,4565.94,4000],["2010-03-23",4607.83,4649.72,4607.83,4607.83,10800],["2010-03-24",4901.05,4901.05,4733.5,4817.27,14200],["2010-03-25",4859.16,4859.16,4649.72,4733.5,3800],["2010-03-26",4691.61,4691.61,4691.61,4691.61,9700],["2010-03-29",4859.16,4859.16,4859.16,4859.16,100],["2010-03-30",4649.72,4733.5,4649.72,4691.61,3000],["2010-03-31",4649.72,4691.61,4440.27,4440.27,5900],["2010-04-01",4691.61,4775.38,4524.05,4775.38,1200],["2010-04-02",4817.27,4817.27,4817.27,4817.27,100],["2010-04-05",5026.72,5026.72,4607.83,4817.27,9300],["2010-04-06",4817.27,4859.16,4440.27,4733.5,10200],["2010-04-07",4649.72,4775.38,4607.83,4775.38,14300],["2010-04-08",4733.5,4984.83,4440.27,4901.05,37400],["2010-04-09",4607.83,5194.28,4607.83,5026.72,43600],["2010-04-12",5026.72,5278.06,5026.72,5278.06,73300],["2010-04-13",5278.06,5487.5,4942.94,4942.94,10700],["2010-04-14",5026.72,5152.39,5026.72,5110.5,12700],["2010-04-15",5110.5,5152.39,5026.72,5026.72,16700],["2010-04-16",5110.5,5152.39,5068.61,5152.39,27400],["2010-04-19",5110.5,5152.39,4901.05,5110.5,5600],["2010-04-20",5110.5,5445.61,5110.5,5445.61,91200],["2010-04-21",5445.61,5696.95,5445.61,5696.95,75200],["2010-04-22",5780.73,5948.29,5361.84,5529.39,25400],["2010-04-26",5236.17,5445.61,5236.17,5361.84,5200],["2010-04-27",5319.95,5571.28,5278.06,5403.72,13000],["2010-04-28",5403.72,5403.72,5278.06,5361.84,13400],["2010-04-29",5278.06,5403.72,5068.61,5194.28,33600],["2010-05-04",5361.84,5571.28,5110.5,5571.28,33800],["2010-05-05",5948.29,5948.29,5738.84,5948.29,100800],["2010-05-06",5906.4,6283.4,5906.4,6283.4,31300],["2010-05-07",6702.29,6702.29,5990.18,6660.41,145200],["2010-05-10",6115.84,6325.29,6115.84,6115.84,17500],["2010-05-11",6283.4,6367.18,5780.73,5780.73,35200],["2010-05-12",5655.06,5738.84,5613.17,5613.17,18300],["2010-05-13",5236.17,5822.62,5236.17,5236.17,67100],["2010-05-14",5445.61,5696.95,5403.72,5655.06,27000],["2010-05-17",5696.95,5696.95,5278.06,5278.06,26500],["2010-05-18",5780.73,5780.73,5278.06,5445.61,9600],["2010-05-19",5445.61,5445.61,5026.72,5068.61,29100],["2010-05-20",5026.72,5445.61,4901.05,5278.06,36800],["2010-05-21",4817.27,5026.72,4691.61,4691.61,47000],["2010-05-24",5026.72,5026.72,4733.5,5026.72,16400],["2010-05-25",5236.17,5236.17,5026.72,5026.72,2600],["2010-05-26",4775.38,5236.17,4775.38,5236.17,62500],["2010-05-27",5278.06,5278.06,5026.72,5110.5,5500],["2010-05-28",5236.17,5403.72,5236.17,5319.95,42600],["2010-05-31",5529.39,5529.39,4942.94,4984.83,6900],["2010-06-01",4984.83,5026.72,4859.16,4942.94,10100],["2010-06-02",4942.94,5068.61,4942.94,4984.83,4800],["2010-06-03",5110.5,5110.5,4984.83,4984.83,7900],["2010-06-04",5026.72,5026.72,4942.94,4984.83,9200],["2010-06-07",4942.94,5236.17,4649.72,4775.38,16400],["2010-06-08",4817.27,4859.16,4775.38,4817.27,14300],["2010-06-09",4649.72,4775.38,4649.72,4775.38,7500],["2010-06-10",4775.38,4859.16,4691.61,4817.27,17200],["2010-06-11",4859.16,5026.72,4859.16,5026.72,38400],["2010-06-14",5236.17,5236.17,5026.72,5026.72,13100],["2010-06-15",5026.72,5026.72,4775.38,4775.38,12600],["2010-06-16",5110.5,5110.5,4859.16,5026.72,21500],["2010-06-17",4901.05,4984.83,4775.38,4775.38,5400],["2010-06-18",4859.16,5194.28,4859.16,5194.28,47300],["2010-06-21",5445.61,5445.61,5152.39,5445.61,44900],["2010-06-22",5822.62,5822.62,5278.06,5445.61,45700],["2010-06-23",5445.61,5445.61,5194.28,5445.61,29000],["2010-06-24",5445.61,5529.39,5361.84,5361.84,28900],["2010-06-25",5236.17,5445.61,5236.17,5361.84,28000],["2010-06-28",5445.61,5613.17,5445.61,5613.17,37700],["2010-06-29",5990.18,5990.18,5655.06,5655.06,88900],["2010-06-30",5822.62,5822.62,5445.61,5445.61,32900],["2010-07-01",5529.39,5906.4,5445.61,5738.84,67400],["2010-07-02",5738.84,5738.84,5529.39,5529.39,33300],["2010-07-05",5194.28,5319.95,5194.28,5319.95,47000],["2010-07-06",5445.61,5445.61,5068.61,5068.61,17100],["2010-07-07",5278.06,5278.06,4984.83,5236.17,19000],["2010-07-08",5026.72,5194.28,5026.72,5110.5,5400],["2010-07-09",4859.16,5194.28,4859.16,4984.83,21500],["2010-07-12",4817.27,5110.5,4817.27,5068.61,18500],["2010-07-13",5194.28,5278.06,5194.28,5278.06,44400],["2010-07-14",5571.28,5571.28,5152.39,5319.95,6500],["2010-07-15",4984.83,5194.28,4942.94,5152.39,9900],["2010-07-16",5110.5,5236.17,5026.72,5194.28,25800],["2010-07-19",5319.95,5361.84,5194.28,5319.95,11900],["2010-07-20",5403.72,5613.17,5403.72,5613.17,80600],["2010-07-21",5948.29,5948.29,5738.84,5864.51,104300],["2010-07-22",5696.95,5822.62,5529.39,5529.39,53700],["2010-07-23",5696.95,5696.95,5487.5,5571.28,25900],["2010-07-26",5864.51,5864.51,5445.61,5445.61,8200],["2010-07-27",5571.28,5571.28,5361.84,5361.84,16400],["2010-07-28",5655.06,5655.06,5110.5,5236.17,10800],["2010-07-29",5529.39,5529.39,5026.72,5403.72,8600],["2010-07-30",5445.61,5445.61,5194.28,5236.17,31700],["2010-08-02",5068.61,5236.17,4984.83,5026.72,60200],["2010-08-03",5361.84,5361.84,4942.94,5068.61,13200],["2010-08-04",5026.72,5026.72,4942.94,5026.72,8800],["2010-08-05",5026.72,5026.72,4984.83,5026.72,7000],["2010-08-06",5026.72,5026.72,4901.05,5026.72,10400],["2010-08-09",4942.94,4942.94,4691.61,4691.61,10400],["2010-08-10",4733.5,4733.5,4524.05,4524.05,37700],["2010-08-11",4775.38,4901.05,4607.83,4817.27,15600],["2010-08-12",4775.38,4817.27,4691.61,4733.5,13300],["2010-08-13",4817.27,4817.27,4733.5,4733.5,15000],["2010-08-16",4942.94,5068.61,4942.94,5068.61,11300],["2010-08-17",5026.72,5026.72,4817.27,4817.27,3400],["2010-08-18",5110.5,5110.5,4524.05,4524.05,4300],["2010-08-19",4817.27,4817.27,4817.27,4817.27,600],["2010-08-20",4524.05,4607.83,4524.05,4607.83,2400],["2010-08-23",4398.38,4398.38,4398.38,4398.38,1200],["2010-08-24",4398.38,4398.38,4230.82,4230.82,8200],["2010-08-25",4188.93,4188.93,4021.38,4063.27,17000],["2010-08-26",4188.93,4188.93,3937.6,4063.27,6300],["2010-08-27",3937.6,4230.82,3937.6,4230.82,3200],["2010-08-30",4188.93,4230.82,4188.93,4230.82,6600],["2010-08-31",4272.71,4440.27,4272.71,4440.27,11100],["2010-09-01",4607.83,4607.83,4398.38,4398.38,7700],["2010-09-06",4691.61,4691.61,4398.38,4524.05,5200],["2010-09-07",4691.61,4691.61,4230.82,4272.71,20900],["2010-09-08",4021.38,4188.93,3979.49,4188.93,6100],["2010-09-09",4272.71,4356.49,4147.04,4356.49,21400],["2010-09-10",4607.83,4607.83,4230.82,4230.82,4800],["2010-09-13",4356.49,4356.49,4021.38,4188.93,8500],["2010-09-14",4440.27,4440.27,4147.04,4188.93,12200],["2010-09-15",4482.16,4482.16,4105.16,4105.16,11900],["2010-09-16",4188.93,4188.93,4188.93,4188.93,1700],["2010-09-17",3979.49,4272.71,3979.49,4272.71,13200],["2010-09-20",4188.93,4188.93,4021.38,4021.38,9500],["2010-09-21",4105.16,4105.16,4105.16,4105.16,7200],["2010-09-22",4063.27,4230.82,4063.27,4230.82,1600],["2010-09-23",4314.6,4314.6,4021.38,4188.93,2900],["2010-09-24",4188.93,4188.93,4147.04,4147.04,300],["2010-09-27",3979.49,3979.49,3979.49,3979.49,2900],["2010-09-28",4147.04,4147.04,3979.49,3979.49,5900],["2010-09-29",4230.82,4230.82,3895.71,3979.49,3500],["2010-09-30",4021.38,4021.38,3979.49,3979.49,5100],["2010-10-01",3937.6,3937.6,3895.71,3937.6,2800],["2010-10-04",3979.49,3979.49,3895.71,3937.6,7200],["2010-10-05",3937.6,3937.6,3895.71,3895.71,5000],["2010-10-06",3937.6,3979.49,3853.82,3937.6,7600],["2010-10-07",3937.6,3937.6,3853.82,3853.82,5100],["2010-10-08",3853.82,3853.82,3770.04,3770.04,4300],["2010-10-11",3770.04,3811.93,3770.04,3770.04,4000],["2010-10-12",3811.93,3853.82,3811.93,3853.82,1800],["2010-10-13",3853.82,3853.82,3853.82,3853.82,0],["2010-10-14",3937.6,3937.6,3853.82,3853.82,4300],["2010-10-15",3811.93,3811.93,3811.93,3811.93,600],["2010-10-18",3560.59,3644.37,3560.59,3644.37,1100],["2010-10-19",3602.48,3686.26,3602.48,3686.26,200],["2010-10-20",3644.37,3644.37,3393.04,3393.04,2700],["2010-10-21",3644.37,3644.37,3434.93,3434.93,800],["2010-10-22",3560.59,3560.59,3351.15,3351.15,1700],["2010-10-25",3309.26,3393.04,3267.37,3267.37,6600],["2010-10-26",3351.15,3476.82,3351.15,3476.82,11800],["2010-10-27",3476.82,3518.7,3476.82,3518.7,3700],["2010-10-28",3476.82,3560.59,3476.82,3560.59,2400],["2010-10-29",3560.59,3560.59,3351.15,3393.04,1500],["2010-11-01",3393.04,3393.04,3351.15,3351.15,1100],["2010-11-02",3351.15,3351.15,3141.7,3141.7,3800],["2010-11-03",3057.92,3099.81,3057.92,3099.81,1000],["2010-11-04",3267.37,3267.37,3267.37,3267.37,100],["2010-11-05",3351.15,3351.15,3351.15,3351.15,100],["2010-11-08",3267.37,3267.37,3267.37,3267.37,700],["2010-11-09",3267.37,3267.37,3267.37,3267.37,0],["2010-11-10",3434.93,3434.93,3267.37,3309.26,4100],["2010-11-11",3309.26,3309.26,3183.59,3183.59,1900],["2010-11-12",3183.59,3183.59,3141.7,3141.7,3900],["2010-11-15",3351.15,3351.15,3141.7,3141.7,1800],["2010-11-16",3309.26,3309.26,3309.26,3309.26,0],["2010-11-17",3141.7,3141.7,3141.7,3141.7,100],["2010-11-18",3267.37,3351.15,3267.37,3267.37,3100],["2010-11-19",3141.7,3141.7,3099.81,3099.81,2000],["2010-11-22",3099.81,3099.81,2890.36,2890.36,2000],["2010-11-23",2890.36,3057.92,2890.36,3057.92,1200],["2010-11-24",3016.03,3057.92,3016.03,3016.03,6000],["2010-11-25",3057.92,3141.7,3016.03,3141.7,10300],["2010-11-26",3099.81,3099.81,2974.14,3016.03,5200],["2010-11-29",3183.59,3225.48,3057.92,3225.48,2800],["2010-11-30",3351.15,3351.15,3351.15,3351.15,9100],["2010-12-01",3351.15,3476.82,3141.7,3141.7,5800],["2010-12-02",3309.26,3434.93,3141.7,3309.26,18300],["2010-12-03",3434.93,3434.93,3434.93,3434.93,12200],["2010-12-06",3434.93,3602.48,3434.93,3434.93,9500],["2010-12-07",3476.82,3476.82,3309.26,3309.26,10500],["2010-12-08",3183.59,3183.59,3141.7,3141.7,5600],["2010-12-09",3309.26,3309.26,3309.26,3309.26,100],["2010-12-10",3309.26,3434.93,3309.26,3434.93,4800],["2010-12-13",3518.7,3518.7,3393.04,3476.82,20900],["2010-12-14",3518.7,3518.7,3267.37,3434.93,6000],["2010-12-15",3434.93,3434.93,3351.15,3351.15,2900],["2010-12-16",3309.26,3351.15,3267.37,3309.26,10300],["2010-12-17",3351.15,3351.15,3309.26,3351.15,4100],["2010-12-20",3351.15,3351.15,3267.37,3309.26,7100],["2010-12-21",3309.26,3309.26,3267.37,3309.26,5900],["2010-12-22",3309.26,3309.26,3309.26,3309.26,0],["2010-12-23",3309.26,3309.26,3183.59,3183.59,1300],["2010-12-24",3309.26,3434.93,3309.26,3309.26,700],["2010-12-27",3183.59,3183.59,3183.59,3183.59,3000],["2010-12-28",3141.7,3351.15,3141.7,3141.7,900],["2010-12-29",3351.15,3351.15,3309.26,3309.26,200],["2010-12-30",3141.7,3225.48,3141.7,3225.48,3500],["2010-12-31",3141.7,3183.59,3141.7,3183.59,1200],["2011-01-04",3141.7,3225.48,3141.7,3183.59,900],["2011-01-05",3183.59,3183.59,3183.59,3183.59,0],["2011-01-06",3183.59,3309.26,2974.14,3309.26,1500],["2011-01-07",3016.03,3057.92,3016.03,3057.92,900],["2011-01-10",3057.92,3099.81,3057.92,3099.81,1800],["2011-01-11",2932.25,2974.14,2932.25,2974.14,1900],["2011-01-12",3016.03,3016.03,3016.03,3016.03,400],["2011-01-13",3016.03,3057.92,3016.03,3057.92,200],["2011-01-14",3057.92,3057.92,3057.92,3057.92,1700],["2011-01-17",3141.7,3141.7,3141.7,3141.7,2100],["2011-01-18",3141.7,3141.7,3141.7,3141.7,0],["2011-01-19",3141.7,3141.7,3099.81,3099.81,6000],["2011-01-20",3099.81,3099.81,3099.81,3099.81,300],["2011-01-21",3099.81,3099.81,2974.14,3057.92,1700],["2011-01-24",3057.92,3057.92,2974.14,2974.14,4000],["2011-01-25",2974.14,2974.14,2974.14,2974.14,800],["2011-01-26",2974.14,3099.81,2974.14,3099.81,7900],["2011-01-27",3016.03,3057.92,3016.03,3057.92,200],["2011-01-28",3057.92,3057.92,3057.92,3057.92,0],["2011-02-08",3099.81,3141.7,3099.81,3141.7,1800],["2011-02-09",3225.48,3225.48,2932.25,3141.7,6400],["2011-02-10",3225.48,3267.37,3225.48,3225.48,3400],["2011-02-11",3309.26,3309.26,3309.26,3309.26,1100],["2011-02-14",3351.15,3351.15,3309.26,3309.26,1200],["2011-02-15",3141.7,3141.7,3099.81,3099.81,700],["2011-02-16",3099.81,3141.7,3099.81,3141.7,1600],["2011-02-17",2932.25,2932.25,2932.25,2932.25,1400],["2011-02-18",2932.25,2932.25,2932.25,2932.25,1100],["2011-02-21",2764.7,2806.59,2764.7,2764.7,3000],["2011-02-22",2932.25,2932.25,2597.14,2597.14,7300],["2011-02-23",2722.81,2764.7,2597.14,2764.7,800],["2011-02-24",2806.59,2806.59,2555.25,2555.25,14200],["2011-02-25",2680.92,2680.92,2639.03,2639.03,1600],["2011-02-28",2680.92,2722.81,2639.03,2680.92,1900],["2011-03-01",2513.36,2597.14,2513.36,2597.14,2300],["2011-03-02",2513.36,2597.14,2513.36,2513.36,2900],["2011-03-03",2555.25,2555.25,2555.25,2555.25,500],["2011-03-04",2555.25,2555.25,2513.36,2513.36,2400],["2011-03-07",2345.8,2387.69,2345.8,2387.69,2200],["2011-03-08",2303.91,2513.36,2303.91,2513.36,3800],["2011-03-09",2303.91,2303.91,2303.91,2303.91,1300],["2011-03-10",2429.58,2429.58,2429.58,2429.58,400],["2011-03-11",2513.36,2597.14,2429.58,2597.14,3600],["2011-03-14",2555.25,2555.25,2471.47,2471.47,2300],["2011-03-15",2680.92,2680.92,2345.8,2345.8,3200],["2011-03-16",2471.47,2471.47,2471.47,2471.47,200],["2011-03-17",2303.91,2429.58,2303.91,2429.58,1700],["2011-03-18",2387.69,2429.58,2387.69,2429.58,4100],["2011-03-21",2429.58,2429.58,2429.58,2429.58,3400],["2011-03-22",2429.58,2429.58,2387.69,2429.58,3200],["2011-03-23",2429.58,2429.58,2303.91,2345.8,3800],["2011-03-24",2429.58,2429.58,2345.8,2345.8,2200],["2011-03-25",2345.8,2345.8,2345.8,2345.8,100],["2011-03-28",2262.02,2429.58,2262.02,2387.69,1700],["2011-03-29",2387.69,2387.69,2387.69,2387.69,100],["2011-03-30",2387.69,2387.69,2387.69,2387.69,0],["2011-03-31",2262.02,2387.69,2262.02,2262.02,4300],["2011-04-01",2262.02,2345.8,2262.02,2345.8,400],["2011-04-04",2303.91,2429.58,2303.91,2429.58,4300],["2011-04-05",2220.14,2220.14,2178.25,2178.25,3200],["2011-04-06",2303.91,2303.91,2303.91,2303.91,2600],["2011-04-07",2220.14,2220.14,2220.14,2220.14,100],["2011-04-08",2178.25,2178.25,2178.25,2178.25,3200],["2011-04-13",2178.25,2178.25,2178.25,2178.25,300],["2011-04-14",2136.36,2136.36,2094.47,2094.47,3100],["2011-04-15",2094.47,2178.25,2094.47,2136.36,3800],["2011-04-18",2136.36,2178.25,2136.36,2178.25,1900],["2011-04-19",2178.25,2178.25,2178.25,2178.25,1300],["2011-04-20",2220.14,2262.02,2178.25,2178.25,1800],["2011-04-21",2178.25,2262.02,2178.25,2262.02,2200],["2011-04-22",2262.02,2387.69,2262.02,2387.69,3800],["2011-04-25",2429.58,2471.47,2429.58,2471.47,4600],["2011-04-26",2639.03,2639.03,2345.8,2345.8,5500],["2011-04-27",2639.03,2639.03,2639.03,2639.03,1700],["2011-04-28",2597.14,2639.03,2471.47,2597.14,800],["2011-04-29",2555.25,2555.25,2555.25,2555.25,400],["2011-05-04",2387.69,2471.47,2387.69,2387.69,700],["2011-05-05",2262.02,2303.91,2262.02,2303.91,6400],["2011-05-06",2387.69,2387.69,2387.69,2387.69,3100],["2011-05-09",2345.8,2345.8,2303.91,2303.91,3200],["2011-05-10",2387.69,2387.69,2262.02,2262.02,200],["2011-05-11",2303.91,2303.91,2220.14,2220.14,3900],["2011-05-12",2303.91,2303.91,2303.91,2303.91,800],["2011-05-13",2387.69,2387.69,2303.91,2303.91,500],["2011-05-16",2387.69,2387.69,2387.69,2387.69,100],["2011-05-17",2303.91,2303.91,2303.91,2303.91,300],["2011-05-18",2220.14,2220.14,2220.14,2220.14,500],["2011-05-19",2178.25,2303.91,2178.25,2303.91,400],["2011-05-20",2178.25,2178.25,2178.25,2178.25,1100],["2011-05-23",2178.25,2178.25,2178.25,2178.25,1700],["2011-05-24",2094.47,2178.25,2094.47,2178.25,600],["2011-05-25",2178.25,2178.25,2178.25,2178.25,0],["2011-05-26",2052.58,2052.58,2052.58,2052.58,3500],["2011-05-27",2178.25,2178.25,2094.47,2178.25,4300],["2011-05-30",2178.25,2178.25,2178.25,2178.25,0],["2011-05-31",2178.25,2303.91,2178.25,2303.91,300],["2011-06-01",2303.91,2303.91,2094.47,2136.36,5300],["2011-06-02",2262.02,2262.02,2094.47,2262.02,6200],["2011-06-03",2178.25,2178.25,2094.47,2094.47,7200],["2011-06-06",2094.47,2094.47,2094.47,2094.47,600],["2011-06-07",2136.36,2136.36,2136.36,2136.36,1000],["2011-06-08",2094.47,2094.47,2052.58,2052.58,2500],["2011-06-09",2052.58,2052.58,1968.8,2010.69,3000],["2011-06-10",2094.47,2094.47,2052.58,2094.47,5600],["2011-06-13",2094.47,2094.47,2094.47,2094.47,3100],["2011-06-14",2094.47,2178.25,2052.58,2178.25,6200],["2011-06-15",2220.14,2220.14,2052.58,2052.58,4800],["2011-06-16",2178.25,2178.25,2136.36,2136.36,200],["2011-06-17",2262.02,2262.02,2262.02,2262.02,100],["2011-06-20",2345.8,2345.8,2136.36,2136.36,6400],["2011-06-21",2220.14,2220.14,2220.14,2220.14,100],["2011-06-22",2178.25,2220.14,2094.47,2094.47,3900],["2011-06-23",2220.14,2220.14,2220.14,2220.14,200],["2011-06-24",2178.25,2178.25,2136.36,2136.36,600],["2011-06-27",2136.36,2178.25,2136.36,2178.25,1200],["2011-06-28",2136.36,2136.36,2136.36,2136.36,0],["2011-06-29",2094.47,2094.47,2094.47,2094.47,200],["2011-06-30",1968.8,2010.69,1968.8,1968.8,2100],["2011-07-01",1968.8,1968.8,1843.13,1843.13,1700],["2011-07-04",2010.69,2010.69,2010.69,2010.69,100],["2011-07-05",2010.69,2010.69,1926.91,1926.91,1000],["2011-07-06",2010.69,2010.69,2010.69,2010.69,0],["2011-07-07",2094.47,2094.47,2094.47,2094.47,100],["2011-07-08",2094.47,2094.47,2094.47,2094.47,600],["2011-07-11",2094.47,2094.47,2094.47,2094.47,0],["2011-07-12",2052.58,2052.58,1968.8,1968.8,400],["2011-07-13",2010.69,2010.69,2010.69,2010.69,0],["2011-07-14",2094.47,2094.47,2010.69,2010.69,2400],["2011-07-15",1885.02,1885.02,1885.02,1885.02,1600],["2011-07-18",1968.8,1968.8,1885.02,1885.02,5000],["2011-07-19",1801.24,1801.24,1759.35,1801.24,1800],["2011-07-20",1801.24,1801.24,1801.24,1801.24,100],["2011-07-21",1885.02,1885.02,1885.02,1885.02,100],["2011-07-22",1759.35,1759.35,1759.35,1759.35,600],["2011-07-25",1759.35,1759.35,1759.35,1759.35,0],["2011-07-26",1843.13,1843.13,1759.35,1843.13,300],["2011-07-27",1801.24,1801.24,1801.24,1801.24,0],["2011-07-28",1843.13,1843.13,1843.13,1843.13,1400],["2011-07-29",1843.13,1885.02,1843.13,1885.02,2000],["2011-08-01",1885.02,1885.02,1759.35,1759.35,4000],["2011-08-02",1675.57,1675.57,1675.57,1675.57,100],["2011-08-03",1633.68,1633.68,1633.68,1633.68,100],["2011-08-04",1549.91,1717.46,1549.91,1717.46,200],["2011-08-05",1675.57,1675.57,1675.57,1675.57,1000],["2011-08-08",1591.79,1591.79,1591.79,1591.79,100],["2011-08-09",1591.79,1591.79,1591.79,1591.79,2400],["2011-08-10",1675.57,1675.57,1675.57,1675.57,300],["2011-08-11",1633.68,1633.68,1633.68,1633.68,6000],["2011-08-12",1633.68,1675.57,1633.68,1675.57,6300],["2011-08-15",1633.68,1633.68,1633.68,1633.68,200],["2011-08-16",1549.91,1633.68,1549.91,1633.68,4400],["2011-08-17",1633.68,1633.68,1633.68,1633.68,2100],["2011-08-18",1633.68,1633.68,1633.68,1633.68,0],["2011-08-19",1591.79,1675.57,1591.79,1675.57,1400],["2011-08-22",1717.46,1717.46,1717.46,1717.46,3600],["2011-08-23",1633.68,1633.68,1633.68,1633.68,3000],["2011-08-24",1633.68,1633.68,1549.91,1633.68,7300],["2011-08-25",1591.79,1591.79,1591.79,1591.79,0],["2011-08-26",1633.68,1633.68,1633.68,1633.68,500],["2011-08-29",1633.68,1675.57,1633.68,1675.57,1600],["2011-08-30",1591.79,1633.68,1591.79,1633.68,4900],["2011-08-31",1675.57,1675.57,1675.57,1675.57,100],["2011-09-01",1675.57,1675.57,1675.57,1675.57,4600],["2011-09-05",1717.46,1717.46,1717.46,1717.46,200],["2011-09-06",1675.57,1675.57,1675.57,1675.57,4700],["2011-09-07",1675.57,1675.57,1675.57,1675.57,100],["2011-09-08",1675.57,1675.57,1675.57,1675.57,100],["2011-09-09",1633.68,1759.35,1633.68,1759.35,3200],["2011-09-12",1801.24,1801.24,1759.35,1801.24,3300],["2011-09-13",1717.46,1801.24,1717.46,1759.35,3100],["2011-09-14",1801.24,1843.13,1801.24,1801.24,2600],["2011-09-15",1801.24,1801.24,1675.57,1675.57,6400],["2011-09-16",1759.35,1759.35,1717.46,1759.35,1600],["2011-09-19",1675.57,1675.57,1675.57,1675.57,2800],["2011-09-20",1759.35,1759.35,1633.68,1633.68,1300],["2011-09-21",1633.68,1633.68,1633.68,1633.68,0],["2011-09-22",1633.68,1633.68,1633.68,1633.68,300],["2011-09-23",1591.79,1591.79,1549.91,1549.91,1700],["2011-09-26",1549.91,1549.91,1549.91,1549.91,2200],["2011-09-27",1508.02,1549.91,1508.02,1549.91,4800],["2011-09-28",1591.79,1591.79,1591.79,1591.79,600],["2011-09-29",1633.68,1633.68,1508.02,1549.91,1100],["2011-09-30",1591.79,1591.79,1591.79,1591.79,0],["2011-10-03",1549.91,1549.91,1549.91,1549.91,700],["2011-10-04",1549.91,1549.91,1549.91,1549.91,1100],["2011-10-05",1549.91,1591.79,1549.91,1591.79,1800],["2011-10-06",1549.91,1549.91,1549.91,1549.91,2100],["2011-10-07",1549.91,1591.79,1549.91,1591.79,700],["2011-10-10",1591.79,1591.79,1591.79,1591.79,2300],["2011-10-11",1591.79,1591.79,1591.79,1591.79,0],["2011-10-12",1508.02,1508.02,1508.02,1508.02,3200],["2011-10-13",1508.02,1508.02,1424.24,1424.24,3200],["2011-10-14",1424.24,1508.02,1424.24,1508.02,6000],["2011-10-17",1424.24,1424.24,1424.24,1424.24,0],["2011-10-18",1508.02,1508.02,1508.02,1508.02,100],["2011-10-19",1466.13,1466.13,1424.24,1424.24,3400],["2011-10-20",1466.13,1466.13,1466.13,1466.13,400],["2011-10-21",1466.13,1466.13,1466.13,1466.13,0],["2011-10-24",1466.13,1466.13,1466.13,1466.13,0],["2011-10-25",1466.13,1466.13,1466.13,1466.13,100],["2011-10-26",1382.35,1382.35,1382.35,1382.35,800],["2011-10-27",1466.13,1466.13,1466.13,1466.13,100],["2011-10-28",1382.35,1549.91,1382.35,1549.91,200],["2011-10-31",1466.13,1466.13,1466.13,1466.13,0],["2011-11-01",1382.35,1424.24,1382.35,1424.24,900],["2011-11-02",1340.46,1340.46,1340.46,1340.46,1400],["2011-11-03",1340.46,1340.46,1340.46,1340.46,0],["2011-11-04",1340.46,1340.46,1340.46,1340.46,500],["2011-11-07",1298.57,1340.46,1298.57,1340.46,2200],["2011-11-08",1256.68,1382.35,1256.68,1382.35,3200],["2011-11-09",1382.35,1382.35,1382.35,1382.35,4200],["2011-11-10",1382.35,1382.35,1382.35,1382.35,0],["2011-11-11",1340.46,1340.46,1340.46,1340.46,1100],["2011-11-14",1340.46,1340.46,1340.46,1340.46,0],["2011-11-15",1340.46,1340.46,1340.46,1340.46,1000],["2011-11-16",1298.57,1382.35,1298.57,1382.35,1200],["2011-11-17",1340.46,1340.46,1340.46,1340.46,0],["2011-11-18",1340.46,1340.46,1340.46,1340.46,0],["2011-11-21",1382.35,1382.35,1382.35,1382.35,100],["2011-11-22",1382.35,1382.35,1382.35,1382.35,0],["2011-11-23",1298.57,1298.57,1298.57,1298.57,500],["2011-11-24",1382.35,1382.35,1382.35,1382.35,1600],["2011-11-25",1298.57,1298.57,1298.57,1298.57,100],["2011-11-28",1298.57,1298.57,1298.57,1298.57,0],["2011-11-29",1382.35,1382.35,1382.35,1382.35,100],["2011-11-30",1382.35,1382.35,1382.35,1382.35,0],["2011-12-01",1298.57,1298.57,1298.57,1298.57,1000],["2011-12-02",1298.57,1298.57,1298.57,1298.57,0],["2011-12-05",1298.57,1298.57,1298.57,1298.57,0],["2011-12-06",1298.57,1298.57,1298.57,1298.57,0],["2011-12-07",1214.79,1214.79,1214.79,1214.79,100],["2011-12-08",1172.9,1172.9,1172.9,1172.9,900],["2011-12-09",1131.01,1131.01,1131.01,1131.01,100],["2011-12-12",1089.12,1089.12,1089.12,1089.12,300],["2011-12-13",1089.12,1089.12,1089.12,1089.12,0],["2011-12-14",1131.01,1131.01,1131.01,1131.01,100],["2011-12-15",1131.01,1131.01,1131.01,1131.01,0],["2011-12-16",1131.01,1131.01,1131.01,1131.01,400],["2011-12-19",1131.01,1131.01,1131.01,1131.01,0],["2011-12-20",1131.01,1131.01,1131.01,1131.01,0],["2011-12-21",1131.01,1131.01,1131.01,1131.01,0],["2011-12-22",1131.01,1131.01,1131.01,1131.01,0],["2011-12-23",1131.01,1131.01,1131.01,1131.01,0],["2011-12-26",1131.01,1131.01,1131.01,1131.01,0],["2011-12-27",1172.9,1172.9,1089.12,1089.12,2200],["2011-12-28",1131.01,1131.01,1131.01,1131.01,0],["2011-12-29",1089.12,1089.12,1089.12,1089.12,800],["2011-12-30",1047.23,1089.12,1047.23,1047.23,1600],["2012-01-03",1047.23,1047.23,1047.23,1047.23,100],["2012-01-04",1047.23,1047.23,1047.23,1047.23,0],["2012-01-05",1047.23,1047.23,1047.23,1047.23,0],["2012-01-06",1089.12,1089.12,1005.34,1005.34,7600],["2012-01-09",1005.34,1005.34,1005.34,1005.34,0],["2012-01-10",1005.34,1005.34,1005.34,1005.34,0],["2012-01-11",1047.23,1047.23,1047.23,1047.23,200],["2012-01-12",1047.23,1047.23,1047.23,1047.23,400],["2012-01-13",1005.34,1005.34,1005.34,1005.34,100],["2012-01-16",963.45,963.45,963.45,963.45,2300],["2012-01-17",963.45,963.45,963.45,963.45,200],["2012-01-18",963.45,963.45,963.45,963.45,200],["2012-01-19",963.45,963.45,921.57,921.57,1600],["2012-01-20",963.45,963.45,963.45,963.45,0],["2012-01-30",921.57,921.57,921.57,921.57,400],["2012-01-31",963.45,963.45,963.45,963.45,1000],["2012-02-01",1005.34,1005.34,1005.34,1005.34,1000],["2012-02-02",1047.23,1047.23,963.45,1005.34,7200],["2012-02-03",1047.23,1089.12,1047.23,1047.23,4900],["2012-02-06",1047.23,1047.23,1047.23,1047.23,1900],["2012-02-07",1089.12,1089.12,1089.12,1089.12,700],["2012-02-08",1089.12,1131.01,1089.12,1131.01,1200],["2012-02-09",1131.01,1131.01,1131.01,1131.01,2300],["2012-02-10",1131.01,1131.01,1089.12,1131.01,5100],["2012-02-13",1131.01,1131.01,1131.01,1131.01,200],["2012-02-14",1131.01,1172.9,1131.01,1172.9,1500],["2012-02-15",1131.01,1131.01,1131.01,1131.01,1000],["2012-02-16",1131.01,1131.01,1131.01,1131.01,2000],["2012-02-17",1131.01,1131.01,1131.01,1131.01,500],["2012-02-20",1089.12,1172.9,1089.12,1172.9,700],["2012-02-21",1172.9,1172.9,1131.01,1131.01,500],["2012-02-22",1172.9,1172.9,1172.9,1172.9,300],["2012-02-23",1214.79,1214.79,1214.79,1214.79,4100],["2012-02-24",1172.9,1256.68,1172.9,1256.68,3100],["2012-02-27",1298.57,1298.57,1214.79,1256.68,1500],["2012-02-28",1131.01,1131.01,1131.01,1131.01,1500],["2012-02-29",1131.01,1172.9,1089.12,1172.9,4300],["2012-03-01",1131.01,1131.01,1131.01,1131.01,500],["2012-03-02",1131.01,1172.9,1089.12,1089.12,4300],["2012-03-05",1131.01,1172.9,1131.01,1172.9,2400],["2012-03-06",1214.79,1214.79,1131.01,1214.79,77300],["2012-03-07",1172.9,1214.79,1172.9,1214.79,1600],["2012-03-08",1172.9,1214.79,1172.9,1214.79,2700],["2012-03-09",1298.57,1298.57,1298.57,1298.57,4400],["2012-03-12",1214.79,1214.79,1214.79,1214.79,11500],["2012-03-13",1131.01,1256.68,1131.01,1256.68,12400],["2012-03-14",1214.79,1214.79,1214.79,1214.79,2000],["2012-03-15",1172.9,1172.9,1131.01,1131.01,1000],["2012-03-16",1131.01,1172.9,1131.01,1172.9,5600],["2012-03-19",1131.01,1214.79,1131.01,1131.01,3600],["2012-03-20",1214.79,1214.79,1214.79,1214.79,3000],["2012-03-21",1214.79,1214.79,1214.79,1214.79,3500],["2012-03-22",1172.9,1214.79,1131.01,1214.79,10700],["2012-03-23",1131.01,1172.9,1131.01,1172.9,11900],["2012-03-26",1214.79,1214.79,1214.79,1214.79,11800],["2012-03-27",1298.57,1298.57,1298.57,1298.57,11300],["2012-03-28",1382.35,1382.35,1298.57,1382.35,16500],["2012-03-29",1298.57,1466.13,1298.57,1466.13,30500],["2012-03-30",1466.13,1466.13,1382.35,1382.35,10900],["2012-04-03",1424.24,1424.24,1424.24,1424.24,1600],["2012-04-04",1424.24,1424.24,1424.24,1424.24,1500],["2012-04-05",1340.46,1340.46,1340.46,1340.46,7800],["2012-04-06",1256.68,1340.46,1256.68,1298.57,26700],["2012-04-09",1340.46,1382.35,1298.57,1382.35,17300],["2012-04-10",1382.35,1382.35,1382.35,1382.35,2200],["2012-04-11",1382.35,1424.24,1382.35,1424.24,4500],["2012-04-12",1466.13,1508.02,1466.13,1508.02,30400],["2012-04-13",1508.02,1508.02,1466.13,1466.13,7200],["2012-04-16",1466.13,1466.13,1424.24,1466.13,12500],["2012-04-17",1424.24,1466.13,1424.24,1466.13,5400],["2012-04-18",1466.13,1466.13,1382.35,1424.24,15600],["2012-04-19",1382.35,1424.24,1340.46,1340.46,14600],["2012-04-20",1340.46,1340.46,1298.57,1340.46,9084],["2012-04-23",1340.46,1340.46,1298.57,1340.46,2600],["2012-04-24",1298.57,1298.57,1298.57,1298.57,500],["2012-04-25",1298.57,1382.35,1298.57,1382.35,14800],["2012-04-26",1298.57,1382.35,1298.57,1382.35,1400],["2012-04-27",1466.13,1466.13,1382.35,1424.24,6800],["2012-05-02",1466.13,1508.02,1466.13,1508.02,17600],["2012-05-03",1424.24,1466.13,1424.24,1424.24,8300],["2012-05-04",1466.13,1466.13,1466.13,1466.13,10024],["2012-05-07",1424.24,1549.91,1424.24,1549.91,16100],["2012-05-08",1466.13,1508.02,1466.13,1466.13,7804],["2012-05-09",1466.13,1466.13,1424.24,1424.24,2900],["2012-05-10",1424.24,1508.02,1424.24,1508.02,15506],["2012-05-11",1549.91,1591.79,1549.91,1591.79,17100],["2012-05-14",1675.57,1675.57,1591.79,1591.79,38800],["2012-05-15",1549.91,1549.91,1508.02,1549.91,14300],["2012-05-16",1591.79,1591.79,1508.02,1549.91,1800],["2012-05-17",1508.02,1508.02,1466.13,1508.02,4600],["2012-05-18",1549.91,1549.91,1549.91,1549.91,2094],["2012-05-21",1549.91,1633.68,1549.91,1591.79,5600],["2012-05-22",1508.02,1549.91,1508.02,1549.91,3000],["2012-05-23",1508.02,1508.02,1508.02,1508.02,300],["2012-05-24",1549.91,1549.91,1549.91,1549.91,600],["2012-05-25",1549.91,1591.79,1549.91,1591.79,1700],["2012-05-28",1591.79,1591.79,1591.79,1591.79,200],["2012-05-29",1591.79,1591.79,1591.79,1591.79,0],["2012-05-30",1591.79,1591.79,1591.79,1591.79,0],["2012-05-31",1549.91,1591.79,1549.91,1591.79,1200],["2012-06-01",1591.79,1591.79,1591.79,1591.79,0],["2012-06-04",1508.02,1508.02,1508.02,1508.02,1800],["2012-06-05",1508.02,1591.79,1508.02,1591.79,900],["2012-06-06",1591.79,1591.79,1591.79,1591.79,12],["2012-06-07",1591.79,1591.79,1591.79,1591.79,84],["2012-06-08",1508.02,1508.02,1508.02,1508.02,12000],["2012-06-11",1424.24,1424.24,1424.24,1424.24,10400],["2012-06-12",1340.46,1382.35,1340.46,1340.46,5500],["2012-06-13",1298.57,1298.57,1256.68,1298.57,8300],["2012-06-14",1172.9,1256.68,1172.9,1214.79,2600],["2012-06-15",1256.68,1298.57,1256.68,1298.57,2100],["2012-06-18",1298.57,1298.57,1298.57,1298.57,40],["2012-06-19",1256.68,1298.57,1214.79,1298.57,2200],["2012-06-20",1298.57,1298.57,1298.57,1298.57,0],["2012-06-21",1298.57,1298.57,1298.57,1298.57,200],["2012-06-22",1298.57,1298.57,1298.57,1298.57,0],["2012-06-25",1298.57,1298.57,1298.57,1298.57,0],["2012-06-26",1298.57,1298.57,1214.79,1214.79,13300],["2012-06-27",1256.68,1256.68,1256.68,1256.68,300],["2012-06-28",1256.68,1256.68,1256.68,1256.68,0],["2012-06-29",1256.68,1298.57,1214.79,1214.79,1000],["2012-07-02",1214.79,1214.79,1214.79,1214.79,30],["2012-07-03",1214.79,1214.79,1214.79,1214.79,0],["2012-07-04",1214.79,1214.79,1214.79,1214.79,0],["2012-07-05",1214.79,1256.68,1214.79,1256.68,3600],["2012-07-06",1256.68,1256.68,1256.68,1256.68,2000],["2012-07-09",1256.68,1256.68,1256.68,1256.68,400],["2012-07-10",1214.79,1214.79,1172.9,1172.9,5600],["2012-07-11",1172.9,1172.9,1131.01,1172.9,800],["2012-07-12",1172.9,1172.9,1131.01,1172.9,2700],["2012-07-13",1214.79,1214.79,1214.79,1214.79,100],["2012-07-16",1172.9,1256.68,1172.9,1256.68,200],["2012-07-17",1256.68,1256.68,1256.68,1256.68,0],["2012-07-18",1256.68,1256.68,1172.9,1256.68,600],["2012-07-19",1214.79,1214.79,1214.79,1214.79,0],["2012-07-20",1131.01,1172.9,1131.01,1172.9,2202],["2012-07-23",1131.01,1172.9,1131.01,1172.9,2800],["2012-07-24",1214.79,1214.79,1214.79,1214.79,1100],["2012-07-25",1214.79,1214.79,1214.79,1214.79,0],["2012-07-26",1214.79,1214.79,1214.79,1214.79,0],["2012-07-27",1214.79,1214.79,1214.79,1214.79,0],["2012-07-30",1214.79,1214.79,1214.79,1214.79,1],["2012-07-31",1172.9,1214.79,1172.9,1214.79,372],["2012-08-01",1172.9,1214.79,1172.9,1214.79,1100],["2012-08-02",1214.79,1214.79,1214.79,1214.79,0],["2012-08-03",1131.01,1214.79,1131.01,1214.79,1200],["2012-08-06",1172.9,1172.9,1172.9,1172.9,316],["2012-08-07",1214.79,1214.79,1214.79,1214.79,10300],["2012-08-08",1298.57,1298.57,1298.57,1298.57,600],["2012-08-09",1382.35,1382.35,1382.35,1382.35,26900],["2012-08-10",1466.13,1466.13,1340.46,1382.35,2556],["2012-08-13",1382.35,1382.35,1382.35,1382.35,0],["2012-08-14",1424.24,1424.24,1424.24,1424.24,200],["2012-08-15",1382.35,1382.35,1382.35,1382.35,15500],["2012-08-16",1382.35,1382.35,1382.35,1382.35,5000],["2012-08-17",1382.35,1382.35,1382.35,1382.35,3000],["2012-08-20",1382.35,1382.35,1298.57,1340.46,17200],["2012-08-21",1298.57,1298.57,1256.68,1256.68,8000],["2012-08-22",1256.68,1256.68,1256.68,1256.68,35],["2012-08-23",1256.68,1256.68,1256.68,1256.68,200],["2012-08-24",1256.68,1256.68,1256.68,1256.68,600],["2012-08-27",1256.68,1256.68,1256.68,1256.68,69],["2012-08-28",1214.79,1214.79,1214.79,1214.79,100],["2012-08-29",1131.01,1214.79,1131.01,1214.79,23300],["2012-08-30",1214.79,1214.79,1214.79,1214.79,6000],["2012-08-31",1214.79,1214.79,1214.79,1214.79,0],["2012-09-04",1131.01,1256.68,1131.01,1256.68,12100],["2012-09-05",1172.9,1172.9,1172.9,1172.9,4400],["2012-09-06",1131.01,1172.9,1131.01,1172.9,1100],["2012-09-07",1172.9,1172.9,1172.9,1172.9,0],["2012-09-10",1214.79,1214.79,1172.9,1172.9,1200],["2012-09-11",1172.9,1172.9,1131.01,1172.9,3600],["2012-09-12",1172.9,1172.9,1172.9,1172.9,0],["2012-09-13",1172.9,1172.9,1172.9,1172.9,0],["2012-09-14",1172.9,1172.9,1172.9,1172.9,300],["2012-09-17",1131.01,1172.9,1131.01,1172.9,203],["2012-09-18",1172.9,1172.9,1172.9,1172.9,0],["2012-09-19",1131.01,1131.01,1131.01,1131.01,2000],["2012-09-20",1131.01,1131.01,1131.01,1131.01,0],["2012-09-21",1131.01,1131.01,1131.01,1131.01,0],["2012-09-24",1089.12,1131.01,1089.12,1131.01,1700],["2012-09-25",1131.01,1131.01,1131.01,1131.01,0],["2012-09-26",1089.12,1131.01,1089.12,1131.01,2800],["2012-09-27",1131.01,1131.01,1131.01,1131.01,0],["2012-09-28",1172.9,1172.9,1172.9,1172.9,600],["2012-10-01",1172.9,1172.9,1172.9,1172.9,0],["2012-10-02",1172.9,1172.9,1172.9,1172.9,0],["2012-10-03",1172.9,1172.9,1172.9,1172.9,0],["2012-10-04",1172.9,1172.9,1172.9,1172.9,0],["2012-10-05",1172.9,1172.9,1172.9,1172.9,0],["2012-10-08",1172.9,1172.9,1172.9,1172.9,0],["2012-10-09",1172.9,1172.9,1131.01,1172.9,4500],["2012-10-10",1172.9,1172.9,1172.9,1172.9,0],["2012-10-11",1172.9,1172.9,1172.9,1172.9,6700],["2012-10-12",1131.01,1172.9,1131.01,1172.9,2100],["2012-10-15",1172.9,1172.9,1172.9,1172.9,500],["2012-10-16",1172.9,1172.9,1172.9,1172.9,100],["2012-10-17",1172.9,1172.9,1172.9,1172.9,0],["2012-10-18",1172.9,1172.9,1172.9,1172.9,200],["2012-10-19",1131.01,1172.9,1131.01,1172.9,4000],["2012-10-22",1172.9,1172.9,1172.9,1172.9,300],["2012-10-23",1131.01,1172.9,1131.01,1172.9,300],["2012-10-24",1131.01,1172.9,1131.01,1172.9,400],["2012-10-25",1131.01,1131.01,1131.01,1131.01,1200],["2012-10-26",1172.9,1172.9,1172.9,1172.9,1000],["2012-10-29",1172.9,1214.79,1172.9,1214.79,1100],["2012-10-30",1172.9,1214.79,1131.01,1214.79,1300],["2012-10-31",1214.79,1214.79,1214.79,1214.79,0],["2012-11-01",1256.68,1256.68,1256.68,1256.68,100],["2012-11-02",1256.68,1256.68,1256.68,1256.68,0],["2012-11-05",1256.68,1256.68,1256.68,1256.68,0],["2012-11-06",1256.68,1256.68,1256.68,1256.68,0],["2012-11-07",1172.9,1256.68,1172.9,1256.68,4500],["2012-11-08",1172.9,1256.68,1172.9,1256.68,300],["2012-11-09",1256.68,1256.68,1256.68,1256.68,0],["2012-11-12",1172.9,1214.79,1172.9,1214.79,3900],["2012-11-13",1214.79,1214.79,1214.79,1214.79,0],["2012-11-14",1172.9,1214.79,1172.9,1214.79,600],["2012-11-15",1214.79,1214.79,1214.79,1214.79,0],["2012-11-16",1131.01,1172.9,1131.01,1172.9,300],["2012-11-19",1131.01,1172.9,1131.01,1172.9,1900],["2012-11-20",1131.01,1131.01,1131.01,1131.01,3300],["2012-11-21",1089.12,1131.01,1089.12,1131.01,1800],["2012-11-22",1089.12,1131.01,1089.12,1131.01,600],["2012-11-23",1131.01,1131.01,1131.01,1131.01,35],["2012-11-26",1131.01,1131.01,1131.01,1131.01,0],["2012-11-27",1131.01,1131.01,1131.01,1131.01,0],["2012-11-28",1131.01,1131.01,1131.01,1131.01,0],["2012-11-29",1131.01,1131.01,1131.01,1131.01,0],["2012-11-30",1131.01,1131.01,1131.01,1131.01,0],["2012-12-03",1131.01,1131.01,1131.01,1131.01,1100],["2012-12-04",1131.01,1131.01,1131.01,1131.01,0],["2012-12-05",1131.01,1131.01,1131.01,1131.01,200],["2012-12-06",1131.01,1131.01,1131.01,1131.01,53],["2012-12-07",1172.9,1172.9,1131.01,1172.9,1420],["2012-12-10",1172.9,1214.79,1172.9,1214.79,4800],["2012-12-11",1256.68,1256.68,1256.68,1256.68,100],["2012-12-12",1256.68,1256.68,1256.68,1256.68,10300],["2012-12-13",1256.68,1256.68,1256.68,1256.68,0],["2012-12-14",1256.68,1256.68,1256.68,1256.68,0],["2012-12-17",1214.79,1340.46,1214.79,1340.46,681],["2012-12-18",1340.46,1340.46,1340.46,1340.46,0],["2012-12-19",1256.68,1256.68,1256.68,1256.68,100],["2012-12-20",1256.68,1256.68,1256.68,1256.68,0],["2012-12-21",1172.9,1172.9,1172.9,1172.9,600],["2012-12-24",1214.79,1214.79,1214.79,1214.79,1000],["2012-12-25",1214.79,1214.79,1214.79,1214.79,100],["2012-12-26",1214.79,1214.79,1214.79,1214.79,0],["2012-12-27",1131.01,1131.01,1131.01,1131.01,1500],["2012-12-28",1131.01,1131.01,1131.01,1131.01,200],["2013-01-02",1131.01,1131.01,1131.01,1131.01,200],["2013-01-03",1131.01,1131.01,1131.01,1131.01,100],["2013-01-04",1131.01,1131.01,1131.01,1131.01,500],["2013-01-07",1131.01,1131.01,1131.01,1131.01,100],["2013-01-08",1131.01,1131.01,1131.01,1131.01,9000],["2013-01-09",1131.01,1131.01,1131.01,1131.01,0],["2013-01-10",1131.01,1131.01,1131.01,1131.01,300],["2013-01-11",1172.9,1172.9,1172.9,1172.9,100],["2013-01-14",1131.01,1131.01,1131.01,1131.01,1900],["2013-01-15",1131.01,1131.01,1131.01,1131.01,0],["2013-01-16",1214.79,1214.79,1172.9,1172.9,3300],["2013-01-17",1172.9,1172.9,1172.9,1172.9,12],["2013-01-18",1089.12,1089.12,1089.12,1089.12,5180],["2013-01-21",1131.01,1131.01,1131.01,1131.01,500],["2013-01-22",1131.01,1131.01,1131.01,1131.01,0],["2013-01-23",1131.01,1131.01,1131.01,1131.01,0],["2013-01-24",1131.01,1131.01,1131.01,1131.01,0],["2013-01-25",1131.01,1131.01,1131.01,1131.01,60],["2013-01-28",1214.79,1214.79,1214.79,1214.79,100],["2013-01-29",1214.79,1214.79,1214.79,1214.79,0],["2013-01-30",1214.79,1214.79,1214.79,1214.79,0],["2013-01-31",1214.79,1214.79,1214.79,1214.79,0],["2013-02-01",1214.79,1214.79,1214.79,1214.79,0],["2013-02-04",1256.68,1256.68,1256.68,1256.68,200],["2013-02-05",1256.68,1256.68,1256.68,1256.68,0],["2013-02-06",1256.68,1256.68,1256.68,1256.68,0],["2013-02-07",1256.68,1256.68,1256.68,1256.68,0],["2013-02-08",1256.68,1256.68,1256.68,1256.68,0],["2013-02-18",1256.68,1256.68,1256.68,1256.68,0],["2013-02-19",1256.68,1256.68,1256.68,1256.68,0],["2013-02-20",1172.9,1172.9,1131.01,1131.01,6100],["2013-02-21",1047.23,1214.79,1047.23,1214.79,1403],["2013-02-22",1131.01,1131.01,1131.01,1131.01,1600],["2013-02-25",1131.01,1131.01,1131.01,1131.01,0],["2013-02-26",1131.01,1131.01,1131.01,1131.01,40],["2013-02-27",1131.01,1131.01,1131.01,1131.01,0],["2013-02-28",1047.23,1047.23,1047.23,1047.23,1100],["2013-03-01",1047.23,1047.23,1047.23,1047.23,2100],["2013-03-04",963.45,963.45,963.45,963.45,3006],["2013-03-05",963.45,963.45,963.45,963.45,0],["2013-03-06",1047.23,1047.23,1047.23,1047.23,1100],["2013-03-07",1047.23,1047.23,1047.23,1047.23,1000],["2013-03-08",1005.34,1005.34,1005.34,1005.34,1381],["2013-03-11",963.45,1047.23,963.45,963.45,10300],["2013-03-12",1047.23,1047.23,1047.23,1047.23,100],["2013-03-13",1047.23,1047.23,1047.23,1047.23,0],["2013-03-14",963.45,963.45,963.45,963.45,100],["2013-03-15",921.57,1047.23,921.57,1047.23,2300],["2013-03-18",1047.23,1131.01,1047.23,1089.12,900],["2013-03-19",1089.12,1089.12,1089.12,1089.12,100],["2013-03-20",1089.12,1089.12,1089.12,1089.12,400],["2013-03-21",1005.34,1005.34,1005.34,1005.34,1900],["2013-03-22",963.45,1005.34,963.45,1005.34,1300],["2013-03-25",1005.34,1005.34,1005.34,1005.34,60],["2013-03-26",963.45,963.45,963.45,963.45,200],["2013-03-27",1005.34,1005.34,1005.34,1005.34,100],["2013-03-28",1005.34,1005.34,1005.34,1005.34,0],["2013-03-29",963.45,1047.23,921.57,1047.23,1100],["2013-04-01",1005.34,1047.23,1005.34,1005.34,2400],["2013-04-02",1005.34,1005.34,963.45,963.45,1900],["2013-04-03",879.68,921.57,879.68,879.68,2100],["2013-04-04",837.79,879.68,837.79,879.68,1800],["2013-04-05",921.57,963.45,921.57,963.45,200],["2013-04-08",879.68,963.45,879.68,963.45,1000],["2013-04-09",963.45,963.45,963.45,963.45,1300],["2013-04-10",963.45,963.45,963.45,963.45,0],["2013-04-11",963.45,963.45,963.45,963.45,0],["2013-04-12",963.45,963.45,963.45,963.45,0],["2013-04-15",963.45,963.45,963.45,963.45,0],["2013-04-16",921.57,921.57,921.57,921.57,2500],["2013-04-17",921.57,921.57,921.57,921.57,0],["2013-04-18",921.57,921.57,921.57,921.57,400],["2013-04-22",837.79,837.79,837.79,837.79,1800],["2013-04-23",837.79,921.57,754.01,921.57,700],["2013-04-24",921.57,921.57,921.57,921.57,100],["2013-04-25",921.57,921.57,921.57,921.57,100],["2013-04-26",837.79,921.57,837.79,921.57,1200],["2013-05-02",921.57,921.57,921.57,921.57,2900],["2013-05-03",1005.34,1005.34,963.45,1005.34,1400],["2013-05-06",963.45,963.45,963.45,963.45,3746],["2013-05-07",963.45,963.45,963.45,963.45,144],["2013-05-08",1005.34,1005.34,1005.34,1005.34,100],["2013-05-09",1005.34,1005.34,1005.34,1005.34,0],["2013-05-10",1005.34,1005.34,963.45,963.45,3600],["2013-05-13",1005.34,1005.34,963.45,963.45,2400],["2013-05-14",921.57,1005.34,921.57,1005.34,3100],["2013-05-15",921.57,1047.23,921.57,963.45,300],["2013-05-16",963.45,1047.23,963.45,1047.23,1414],["2013-05-17",1047.23,1047.23,1047.23,1047.23,0],["2013-05-20",1005.34,1005.34,1005.34,1005.34,100],["2013-05-21",1047.23,1047.23,1047.23,1047.23,100],["2013-05-22",1089.12,1089.12,1089.12,1089.12,112],["2013-05-23",1089.12,1089.12,1089.12,1089.12,0],["2013-05-24",1005.34,1089.12,1005.34,1089.12,1600],["2013-05-27",1089.12,1089.12,1005.34,1005.34,2007],["2013-05-28",1005.34,1047.23,1005.34,1047.23,2500],["2013-05-29",963.45,963.45,963.45,963.45,280],["2013-05-30",1047.23,1047.23,963.45,963.45,300],["2013-05-31",1005.34,1005.34,1005.34,1005.34,4500],["2013-06-03",1005.34,1089.12,1005.34,1089.12,1700],["2013-06-04",1089.12,1089.12,1047.23,1047.23,3800],["2013-06-05",1089.12,1089.12,1089.12,1089.12,1100],["2013-06-06",1089.12,1172.9,1089.12,1172.9,7706],["2013-06-07",1256.68,1256.68,1214.79,1214.79,2460],["2013-06-10",1298.57,1298.57,1256.68,1298.57,8400],["2013-06-11",1382.35,1382.35,1298.57,1382.35,3200],["2013-06-12",1382.35,1466.13,1340.46,1466.13,4600],["2013-06-13",1382.35,1466.13,1382.35,1466.13,8100],["2013-06-14",1382.35,1466.13,1382.35,1466.13,10800],["2013-06-17",1382.35,1382.35,1382.35,1382.35,1000],["2013-06-18",1256.68,1256.68,1256.68,1256.68,800],["2013-06-19",1214.79,1214.79,1172.9,1172.9,1100],["2013-06-20",1089.12,1256.68,1089.12,1256.68,1000],["2013-06-21",1256.68,1256.68,1256.68,1256.68,0],["2013-06-24",1172.9,1214.79,1131.01,1131.01,1900],["2013-06-25",1089.12,1172.9,1047.23,1172.9,1900],["2013-06-26",1047.23,1131.01,1047.23,1089.12,1800],["2013-06-27",1089.12,1172.9,1089.12,1172.9,1300],["2013-06-28",1172.9,1214.79,1172.9,1214.79,200],["2013-07-01",1131.01,1131.01,1131.01,1131.01,300],["2013-07-02",1047.23,1131.01,1047.23,1047.23,3300],["2013-07-03",1089.12,1131.01,1089.12,1131.01,4000],["2013-07-04",1214.79,1214.79,1214.79,1214.79,200],["2013-07-05",1256.68,1256.68,1256.68,1256.68,100],["2013-07-08",1214.79,1256.68,1214.79,1256.68,200],["2013-07-09",1256.68,1256.68,1256.68,1256.68,0],["2013-07-10",1256.68,1256.68,1256.68,1256.68,0],["2013-07-11",1131.01,1131.01,1131.01,1131.01,100],["2013-07-12",1131.01,1131.01,1131.01,1131.01,0],["2013-07-15",1214.79,1214.79,1214.79,1214.79,100],["2013-07-16",1131.01,1131.01,1131.01,1131.01,1200],["2013-07-17",1131.01,1214.79,1047.23,1131.01,1100],["2013-07-18",1214.79,1214.79,1214.79,1214.79,100],["2013-07-19",1214.79,1214.79,1214.79,1214.79,0],["2013-07-22",1214.79,1214.79,1214.79,1214.79,0],["2013-07-23",1214.79,1214.79,1214.79,1214.79,0],["2013-07-24",1214.79,1214.79,1214.79,1214.79,0],["2013-07-25",1214.79,1214.79,1214.79,1214.79,0],["2013-07-26",1131.01,1131.01,1131.01,1131.01,136],["2013-07-29",1131.01,1131.01,1131.01,1131.01,0],["2013-07-30",1047.23,1047.23,1047.23,1047.23,200],["2013-07-31",1047.23,1047.23,1047.23,1047.23,0],["2013-08-01",1131.01,1131.01,1131.01,1131.01,100],["2013-08-02",1131.01,1131.01,1131.01,1131.01,0],["2013-08-05",1214.79,1214.79,1214.79,1214.79,120],["2013-08-06",1214.79,1214.79,1214.79,1214.79,0],["2013-08-07",1214.79,1214.79,1214.79,1214.79,24],["2013-08-08",1214.79,1214.79,1214.79,1214.79,65],["2013-08-09",1214.79,1214.79,1214.79,1214.79,0],["2013-08-12",1214.79,1214.79,1214.79,1214.79,0],["2013-08-13",1214.79,1214.79,1214.79,1214.79,0],["2013-08-14",1214.79,1214.79,1214.79,1214.79,0],["2013-08-15",1214.79,1214.79,1214.79,1214.79,0],["2013-08-16",1214.79,1214.79,1214.79,1214.79,0],["2013-08-19",1214.79,1214.79,1214.79,1214.79,0],["2013-08-20",1298.57,1298.57,1298.57,1298.57,100],["2013-08-21",1298.57,1298.57,1298.57,1298.57,0],["2013-08-22",1298.57,1298.57,1298.57,1298.57,0],["2013-08-23",1172.9,1172.9,1172.9,1172.9,100],["2013-08-26",1172.9,1172.9,1089.12,1089.12,200],["2013-08-27",1172.9,1172.9,1005.34,1005.34,200],["2013-08-28",1089.12,1089.12,921.57,921.57,1700],["2013-08-29",1005.34,1005.34,879.68,879.68,800],["2013-08-30",879.68,879.68,795.9,795.9,2500],["2013-09-03",837.79,837.79,837.79,837.79,3033],["2013-09-04",921.57,921.57,921.57,921.57,1200],["2013-09-05",963.45,963.45,963.45,963.45,800],["2013-09-06",1005.34,1005.34,921.57,921.57,1100],["2013-09-09",1005.34,1005.34,837.79,837.79,34700],["2013-09-10",921.57,921.57,921.57,921.57,1600],["2013-09-11",1005.34,1005.34,963.45,963.45,2647],["2013-09-12",963.45,963.45,921.57,963.45,3102],["2013-09-13",879.68,1005.34,879.68,1005.34,300],["2013-09-16",1005.34,1005.34,1005.34,1005.34,1100],["2013-09-17",1047.23,1047.23,1005.34,1047.23,2652],["2013-09-18",1089.12,1089.12,963.45,1005.34,3900],["2013-09-19",1089.12,1089.12,1089.12,1089.12,100],["2013-09-20",1131.01,1131.01,1131.01,1131.01,200],["2013-09-23",1214.79,1214.79,1214.79,1214.79,200],["2013-09-24",1172.9,1172.9,1131.01,1131.01,2500],["2013-09-25",1089.12,1172.9,1089.12,1089.12,1200],["2013-09-26",1089.12,1089.12,1089.12,1089.12,92],["2013-09-27",1089.12,1089.12,1089.12,1089.12,0],["2013-09-30",1089.12,1089.12,1089.12,1089.12,0],["2013-10-01",1005.34,1005.34,1005.34,1005.34,100],["2013-10-02",921.57,921.57,921.57,921.57,2820],["2013-10-03",963.45,1005.34,963.45,1005.34,320],["2013-10-04",1005.34,1005.34,1005.34,1005.34,0],["2013-10-07",921.57,1005.34,921.57,1005.34,300],["2013-10-08",921.57,921.57,921.57,921.57,3000],["2013-10-09",879.68,963.45,837.79,963.45,8809],["2013-10-10",1005.34,1005.34,1005.34,1005.34,100],["2013-10-11",1005.34,1005.34,1005.34,1005.34,0],["2013-10-14",921.57,921.57,921.57,921.57,1200],["2013-10-15",921.57,921.57,837.79,837.79,200],["2013-10-16",921.57,921.57,921.57,921.57,1106],["2013-10-17",963.45,963.45,963.45,963.45,1002],["2013-10-18",963.45,1005.34,963.45,1005.34,400],["2013-10-21",1005.34,1005.34,1005.34,1005.34,12],["2013-10-22",921.57,1005.34,921.57,1005.34,600],["2013-10-23",921.57,1005.34,921.57,1005.34,300],["2013-10-24",1005.34,1005.34,1005.34,1005.34,60],["2013-10-25",921.57,1005.34,921.57,1005.34,6400],["2013-10-28",1005.34,1005.34,1005.34,1005.34,0],["2013-10-29",1005.34,1005.34,1005.34,1005.34,0],["2013-10-30",921.57,921.57,921.57,921.57,6033],["2013-10-31",1005.34,1005.34,837.79,837.79,200],["2013-11-01",837.79,837.79,837.79,837.79,3],["2013-11-04",921.57,921.57,921.57,921.57,100],["2013-11-05",879.68,879.68,879.68,879.68,126],["2013-11-06",963.45,963.45,963.45,963.45,100],["2013-11-07",1005.34,1005.34,963.45,963.45,1100],["2013-11-08",921.57,921.57,921.57,921.57,1000],["2013-11-11",963.45,963.45,963.45,963.45,100],["2013-11-12",879.68,879.68,879.68,879.68,2300],["2013-11-13",963.45,963.45,963.45,963.45,3100],["2013-11-14",1005.34,1047.23,963.45,1047.23,6300],["2013-11-15",1047.23,1047.23,1047.23,1047.23,500],["2013-11-18",1089.12,1131.01,1089.12,1131.01,3900],["2013-11-19",1131.01,1131.01,1089.12,1131.01,1900],["2013-11-20",1172.9,1172.9,1047.23,1047.23,4500],["2013-11-21",1131.01,1131.01,1089.12,1131.01,6900],["2013-11-22",1131.01,1131.01,1131.01,1131.01,2000],["2013-11-25",1172.9,1214.79,1172.9,1214.79,800],["2013-11-26",1256.68,1256.68,1131.01,1214.79,1000],["2013-11-27",1214.79,1214.79,1131.01,1131.01,770],["2013-11-28",1214.79,1214.79,1089.12,1214.79,12100],["2013-11-29",1298.57,1298.57,1256.68,1298.57,2000],["2013-12-02",1214.79,1214.79,1214.79,1214.79,2000],["2013-12-03",1214.79,1298.57,1214.79,1256.68,2330],["2013-12-04",1256.68,1256.68,1131.01,1131.01,4100],["2013-12-05",1131.01,1214.79,1131.01,1214.79,3500],["2013-12-06",1298.57,1298.57,1172.9,1256.68,10800],["2013-12-09",1298.57,1340.46,1298.57,1340.46,700],["2013-12-10",1214.79,1214.79,1214.79,1214.79,208],["2013-12-11",1131.01,1172.9,1131.01,1172.9,6500],["2013-12-12",1131.01,1131.01,1131.01,1131.01,2000],["2013-12-13",1089.12,1089.12,1047.23,1047.23,253],["2013-12-16",1047.23,1131.01,1005.34,1131.01,17300],["2013-12-17",1089.12,1214.79,1089.12,1089.12,400],["2013-12-18",1089.12,1089.12,1047.23,1047.23,4100],["2013-12-19",1047.23,1131.01,1047.23,1131.01,300],["2013-12-20",1172.9,1172.9,1172.9,1172.9,200],["2013-12-23",1172.9,1172.9,1131.01,1131.01,400],["2013-12-24",1172.9,1172.9,1172.9,1172.9,1400],["2013-12-25",1172.9,1172.9,1089.12,1089.12,1900],["2013-12-26",1172.9,1172.9,1047.23,1047.23,10800],["2013-12-27",1047.23,1131.01,1047.23,1131.01,300],["2013-12-30",1131.01,1131.01,1131.01,1131.01,5500],["2013-12-31",1131.01,1172.9,1131.01,1172.9,1100],["2014-01-02",1131.01,1256.68,1089.12,1131.01,24916],["2014-01-03",1172.9,1172.9,1172.9,1172.9,200],["2014-01-06",1172.9,1256.68,1172.9,1256.68,1040],["2014-01-07",1340.46,1382.35,1340.46,1340.46,3610],["2014-01-08",1382.35,1382.35,1256.68,1382.35,510],["2014-01-09",1466.13,1466.13,1256.68,1424.24,710],["2014-01-10",1424.24,1424.24,1298.57,1382.35,3310],["2014-01-13",1382.35,1382.35,1382.35,1382.35,10],["2014-01-14",1382.35,1382.35,1256.68,1298.57,2610],["2014-01-15",1340.46,1340.46,1172.9,1172.9,3003],["2014-01-16",1172.9,1256.68,1172.9,1172.9,7510],["2014-01-17",1214.79,1256.68,1214.79,1256.68,210],["2014-01-20",1256.68,1340.46,1131.01,1340.46,1200],["2014-01-21",1340.46,1340.46,1340.46,1340.46,0],["2014-01-22",1214.79,1298.57,1214.79,1256.68,3300],["2014-01-23",1340.46,1340.46,1340.46,1340.46,100],["2014-01-24",1424.24,1424.24,1424.24,1424.24,100],["2014-01-27",1382.35,1382.35,1382.35,1382.35,100],["2014-02-06",1298.57,1298.57,1298.57,1298.57,410],["2014-02-07",1340.46,1340.46,1172.9,1172.9,1800],["2014-02-10",1256.68,1256.68,1172.9,1256.68,300],["2014-02-11",1172.9,1256.68,1172.9,1256.68,1620],["2014-02-12",1256.68,1256.68,1256.68,1256.68,3107],["2014-02-13",1256.68,1256.68,1256.68,1256.68,200],["2014-02-14",1256.68,1256.68,1131.01,1214.79,14100],["2014-02-17",1214.79,1298.57,1214.79,1298.57,42380],["2014-02-18",1340.46,1382.35,1340.46,1382.35,3710],["2014-02-19",1340.46,1382.35,1340.46,1340.46,11410],["2014-02-20",1298.57,1340.46,1298.57,1340.46,25126],["2014-02-21",1298.57,1424.24,1298.57,1424.24,10481],["2014-02-24",1466.13,1549.91,1466.13,1549.91,16010],["2014-02-25",1675.57,1675.57,1591.79,1633.68,15300],["2014-02-26",1717.46,1717.46,1508.02,1508.02,21100],["2014-02-27",1508.02,1591.79,1508.02,1508.02,15400],["2014-02-28",1508.02,1591.79,1508.02,1549.91,34520],["2014-03-03",1549.91,1591.79,1508.02,1549.91,9720],["2014-03-04",1466.13,1466.13,1466.13,1466.13,4100],["2014-03-05",1466.13,1549.91,1466.13,1549.91,2000],["2014-03-06",1466.13,1508.02,1466.13,1508.02,4500],["2014-03-07",1508.02,1549.91,1508.02,1549.91,9149],["2014-03-10",1508.02,1675.57,1508.02,1675.57,40687],["2014-03-11",1549.91,1675.57,1549.91,1675.57,4513],["2014-03-12",1633.68,1633.68,1508.02,1591.79,23700],["2014-03-13",1717.46,1717.46,1508.02,1591.79,2015],["2014-03-14",1591.79,1717.46,1591.79,1717.46,22258],["2014-03-17",1843.13,1885.02,1843.13,1885.02,14410],["2014-03-18",2052.58,2052.58,2052.58,2052.58,19600],["2014-03-19",2220.14,2220.14,2178.25,2220.14,53515],["2014-03-20",2303.91,2303.91,2094.47,2094.47,20993],["2014-03-21",2094.47,2220.14,2094.47,2220.14,21372],["2014-03-24",2220.14,2387.69,2220.14,2387.69,35410],["2014-03-25",2220.14,2387.69,2220.14,2220.14,22615],["2014-03-26",2094.47,2345.8,2094.47,2220.14,34400],["2014-03-27",2220.14,2220.14,2010.69,2094.47,33910],["2014-03-28",2010.69,2136.36,1968.8,2136.36,16724],["2014-03-31",2136.36,2303.91,2136.36,2303.91,15200],["2014-04-01",2303.91,2303.91,2094.47,2094.47,21300],["2014-04-02",2220.14,2220.14,2094.47,2094.47,15300],["2014-04-03",2094.47,2262.02,2094.47,2220.14,6000],["2014-04-04",2178.25,2220.14,2094.47,2220.14,17424],["2014-04-07",2094.47,2178.25,2094.47,2178.25,210],["2014-04-08",1968.8,2178.25,1968.8,2178.25,5100],["2014-04-10",2136.36,2178.25,2136.36,2178.25,4100],["2014-04-11",2178.25,2178.25,2178.25,2178.25,1000],["2014-04-14",2094.47,2094.47,2094.47,2094.47,5620],["2014-04-15",2094.47,2220.14,1968.8,1968.8,21800],["2014-04-16",2094.47,2136.36,1968.8,2136.36,2728],["2014-04-17",2178.25,2178.25,2178.25,2178.25,200],["2014-04-18",2178.25,2178.25,1968.8,2178.25,9310],["2014-04-21",2052.58,2094.47,1968.8,2094.47,4500],["2014-04-22",1885.02,1885.02,1885.02,1885.02,900],["2014-04-23",2052.58,2052.58,2010.69,2052.58,4120],["2014-04-24",2136.36,2136.36,2136.36,2136.36,100],["2014-04-25",2178.25,2178.25,2178.25,2178.25,100],["2014-04-28",2178.25,2178.25,2178.25,2178.25,100],["2014-04-29",2178.25,2178.25,2178.25,2178.25,0],["2014-05-05",2178.25,2220.14,2178.25,2178.25,16600],["2014-05-06",2052.58,2136.36,1968.8,2052.58,12900],["2014-05-07",2094.47,2094.47,2094.47,2094.47,11000],["2014-05-08",1968.8,2178.25,1968.8,2178.25,6100],["2014-05-09",2094.47,2136.36,2094.47,2136.36,2600],["2014-05-12",1926.91,1926.91,1926.91,1926.91,5600],["2014-05-13",2094.47,2094.47,2094.47,2094.47,1500],["2014-05-14",2262.02,2262.02,2220.14,2220.14,200],["2014-05-15",2220.14,2220.14,2220.14,2220.14,0],["2014-05-16",2262.02,2262.02,2262.02,2262.02,175],["2014-05-19",2262.02,2262.02,2262.02,2262.02,0],["2014-05-20",2094.47,2136.36,2052.58,2136.36,14500],["2014-05-21",2345.8,2345.8,1926.91,2136.36,69700],["2014-05-22",1926.91,2136.36,1926.91,2136.36,30900],["2014-05-23",1926.91,2052.58,1926.91,2052.58,6920],["2014-05-26",1885.02,2010.69,1885.02,2010.69,11762],["2014-05-27",2178.25,2178.25,1843.13,1843.13,30700],["2014-05-28",1926.91,2010.69,1759.35,2010.69,4658],["2014-05-29",1843.13,2094.47,1843.13,2094.47,6100],["2014-05-30",1968.8,2010.69,1885.02,1926.91,16800],["2014-06-02",1801.24,1885.02,1801.24,1885.02,200],["2014-06-03",1885.02,1885.02,1801.24,1885.02,1600],["2014-06-04",1926.91,1926.91,1759.35,1885.02,700],["2014-06-05",1926.91,1926.91,1926.91,1926.91,1993],["2014-06-06",1885.02,1926.91,1843.13,1885.02,6100],["2014-06-09",1759.35,1926.91,1759.35,1926.91,19200],["2014-06-10",1926.91,1926.91,1926.91,1926.91,0],["2014-06-11",2094.47,2094.47,2094.47,2094.47,500],["2014-06-12",2094.47,2094.47,1885.02,1885.02,3038],["2014-06-13",1885.02,1968.8,1885.02,1968.8,1200],["2014-06-16",1843.13,1926.91,1843.13,1926.91,1900],["2014-06-17",2010.69,2094.47,2010.69,2094.47,26900],["2014-06-18",2052.58,2094.47,1885.02,2094.47,2600],["2014-06-19",1968.8,2094.47,1968.8,2094.47,1900],["2014-06-20",2094.47,2094.47,1885.02,1885.02,304],["2014-06-23",2010.69,2010.69,1885.02,1968.8,11100],["2014-06-24",1968.8,1968.8,1968.8,1968.8,5500],["2014-06-25",1968.8,2052.58,1968.8,2052.58,491],["2014-06-26",2094.47,2094.47,2094.47,2094.47,135],["2014-06-27",2094.47,2094.47,2094.47,2094.47,0],["2014-06-30",1926.91,2052.58,1926.91,2052.58,368],["2014-07-01",2052.58,2052.58,2052.58,2052.58,10],["2014-07-02",1926.91,2052.58,1926.91,2052.58,8500],["2014-07-03",2052.58,2052.58,2052.58,2052.58,5100],["2014-07-04",1926.91,2052.58,1926.91,2052.58,202],["2014-07-07",1926.91,2094.47,1926.91,2094.47,300],["2014-07-08",1926.91,2052.58,1926.91,2052.58,5110],["2014-07-09",2094.47,2094.47,2094.47,2094.47,278],["2014-07-10",2303.91,2303.91,2094.47,2178.25,3754],["2014-07-11",2094.47,2178.25,2094.47,2178.25,1327],["2014-07-14",2303.91,2303.91,2136.36,2178.25,1300],["2014-07-15",2178.25,2178.25,2178.25,2178.25,0],["2014-07-16",2178.25,2178.25,2178.25,2178.25,46],["2014-07-17",2178.25,2178.25,2178.25,2178.25,8],["2014-07-18",1968.8,2094.47,1968.8,2094.47,1100],["2014-07-21",2220.14,2220.14,1926.91,1926.91,4100],["2014-07-22",1968.8,1968.8,1968.8,1968.8,100],["2014-07-23",1926.91,2052.58,1926.91,2052.58,200],["2014-07-24",1926.91,1968.8,1885.02,1968.8,7110],["2014-07-25",1926.91,2010.69,1926.91,2010.69,300],["2014-07-28",1885.02,2052.58,1885.02,2052.58,600],["2014-07-29",2094.47,2094.47,2094.47,2094.47,100],["2014-07-30",2094.47,2094.47,2094.47,2094.47,27],["2014-07-31",1885.02,2303.91,1885.02,2303.91,735],["2014-08-01",2094.47,2136.36,2094.47,2094.47,600],["2014-08-04",2094.47,2094.47,1926.91,2052.58,5500],["2014-08-05",1885.02,2052.58,1885.02,2052.58,5500],["2014-08-06",2094.47,2094.47,1926.91,2052.58,5100],["2014-08-07",1885.02,2010.69,1885.02,2010.69,10104],["2014-08-08",1926.91,2010.69,1926.91,2010.69,2300],["2014-08-11",2010.69,2136.36,1843.13,1843.13,7832],["2014-08-12",1885.02,2010.69,1885.02,2010.69,26401],["2014-08-13",1968.8,2178.25,1885.02,2136.36,3790],["2014-08-14",2010.69,2345.8,2010.69,2345.8,5900],["2014-08-15",2345.8,2555.25,2345.8,2555.25,77110],["2014-08-18",2513.36,2513.36,2303.91,2303.91,800],["2014-08-19",2094.47,2220.14,2094.47,2220.14,5100],["2014-08-20",2178.25,2178.25,2010.69,2010.69,40430],["2014-08-21",2010.69,2010.69,2010.69,2010.69,531],["2014-08-22",2094.47,2094.47,2094.47,2094.47,100],["2014-08-25",2094.47,2094.47,2094.47,2094.47,262],["2014-08-26",1926.91,1926.91,1885.02,1885.02,74900],["2014-08-27",1801.24,1926.91,1801.24,1885.02,49996],["2014-08-28",1926.91,1926.91,1885.02,1885.02,26027],["2014-08-29",1926.91,1926.91,1885.02,1885.02,1600],["2014-09-03",1926.91,1926.91,1926.91,1926.91,800],["2014-09-04",1801.24,1926.91,1801.24,1885.02,1100],["2014-09-05",1926.91,1926.91,1843.13,1843.13,600],["2014-09-08",1926.91,2010.69,1926.91,2010.69,364],["2014-09-09",1885.02,2052.58,1885.02,2052.58,6138],["2014-09-10",2010.69,2094.47,2010.69,2010.69,5018],["2014-09-11",1885.02,2010.69,1885.02,2010.69,4572],["2014-09-12",2010.69,2094.47,2010.69,2094.47,15100],["2014-09-15",1885.02,1968.8,1885.02,1968.8,324],["2014-09-16",1926.91,1926.91,1926.91,1926.91,1978],["2014-09-17",1926.91,1926.91,1926.91,1926.91,2500],["2014-09-18",1926.91,1926.91,1926.91,1926.91,0],["2014-09-19",1926.91,1926.91,1926.91,1926.91,72],["2014-09-22",1885.02,1926.91,1885.02,1926.91,1300],["2014-09-23",1926.91,1926.91,1926.91,1926.91,0],["2014-09-24",1926.91,1926.91,1926.91,1926.91,400],["2014-09-25",2010.69,2094.47,2010.69,2094.47,35322],["2014-09-26",2094.47,2094.47,2094.47,2094.47,18908],["2014-09-29",2094.47,2094.47,2094.47,2094.47,0],["2014-09-30",2094.47,2094.47,2094.47,2094.47,0],["2014-10-01",2094.47,2094.47,2094.47,2094.47,286024],["2014-10-02",2094.47,2094.47,2094.47,2094.47,120],["2014-10-03",2094.47,2094.47,2094.47,2094.47,0],["2014-10-06",1885.02,1885.02,1885.02,1885.02,300],["2014-10-07",2052.58,2052.58,2052.58,2052.58,200],["2014-10-08",2094.47,2178.25,2094.47,2178.25,1504],["2014-10-09",2178.25,2178.25,2178.25,2178.25,0],["2014-10-10",2094.47,2094.47,2094.47,2094.47,174],["2014-10-13",2094.47,2094.47,2094.47,2094.47,0],["2014-10-14",2094.47,2094.47,2094.47,2094.47,0],["2014-10-15",2178.25,2178.25,2094.47,2094.47,10700],["2014-10-16",2094.47,2094.47,2094.47,2094.47,0],["2014-10-17",1926.91,1926.91,1926.91,1926.91,1200],["2014-10-20",1885.02,1885.02,1801.24,1843.13,10400],["2014-10-21",1843.13,1843.13,1843.13,1843.13,0],["2014-10-22",2010.69,2010.69,2010.69,2010.69,2000],["2014-10-23",2094.47,2094.47,2094.47,2094.47,7410],["2014-10-24",2094.47,2094.47,2094.47,2094.47,9100],["2014-10-27",2094.47,2094.47,2094.47,2094.47,6078],["2014-10-28",2094.47,2094.47,2094.47,2094.47,0],["2014-10-29",2094.47,2094.47,2094.47,2094.47,10],["2014-10-30",1885.02,2094.47,1885.02,2094.47,4411],["2014-10-31",1926.91,1926.91,1926.91,1926.91,944],["2014-11-03",2094.47,2094.47,2094.47,2094.47,158],["2014-11-04",2094.47,2094.47,2094.47,2094.47,1000],["2014-11-05",2094.47,2094.47,2094.47,2094.47,28600],["2014-11-06",2094.47,2094.47,2094.47,2094.47,100],["2014-11-07",2094.47,2094.47,2094.47,2094.47,0],["2014-11-10",2094.47,2094.47,2094.47,2094.47,3400],["2014-11-11",2094.47,2094.47,2094.47,2094.47,1260],["2014-11-12",2094.47,2094.47,2094.47,2094.47,0],["2014-11-13",2136.36,2136.36,2136.36,2136.36,600],["2014-11-14",2136.36,2136.36,2136.36,2136.36,0],["2014-11-17",2136.36,2136.36,2136.36,2136.36,0],["2014-11-18",2052.58,2136.36,2052.58,2136.36,700],["2014-11-19",2136.36,2136.36,2136.36,2136.36,400],["2014-11-20",2178.25,2220.14,2178.25,2220.14,3806],["2014-11-21",2262.02,2429.58,2262.02,2429.58,15338],["2014-11-24",2639.03,2639.03,2639.03,2639.03,100],["2014-11-25",2429.58,2429.58,2387.69,2387.69,5700],["2014-11-26",2387.69,2387.69,2387.69,2387.69,5020],["2014-11-27",2387.69,2387.69,2387.69,2387.69,43],["2014-11-28",2387.69,2387.69,2387.69,2387.69,0],["2014-12-01",2178.25,2178.25,2178.25,2178.25,190],["2014-12-02",2178.25,2220.14,2178.25,2220.14,1100],["2014-12-03",2052.58,2052.58,2052.58,2052.58,100],["2014-12-04",1926.91,2220.14,1926.91,2220.14,600],["2014-12-05",2220.14,2220.14,2220.14,2220.14,10],["2014-12-08",2429.58,2429.58,2094.47,2094.47,500],["2014-12-09",2136.36,2136.36,2052.58,2136.36,2800],["2014-12-10",2052.58,2052.58,2052.58,2052.58,928],["2014-12-11",1926.91,1926.91,1926.91,1926.91,100],["2014-12-12",1926.91,1926.91,1926.91,1926.91,30],["2014-12-15",1926.91,1926.91,1926.91,1926.91,0],["2014-12-16",2094.47,2094.47,2094.47,2094.47,133],["2014-12-17",2094.47,2094.47,2094.47,2094.47,0],["2014-12-18",1885.02,1885.02,1885.02,1885.02,108],["2014-12-19",2052.58,2052.58,2052.58,2052.58,163],["2014-12-22",2136.36,2136.36,2136.36,2136.36,100],["2014-12-23",2136.36,2136.36,2136.36,2136.36,40],["2014-12-24",1926.91,2052.58,1926.91,2052.58,462],["2014-12-25",2220.14,2220.14,2220.14,2220.14,600],["2014-12-26",2220.14,2220.14,2220.14,2220.14,512],["2014-12-29",2178.25,2178.25,2094.47,2094.47,300],["2014-12-30",2094.47,2094.47,2094.47,2094.47,0],["2014-12-31",2094.47,2094.47,2094.47,2094.47,0],["2015-01-05",2094.47,2094.47,2094.47,2094.47,30],["2015-01-06",2094.47,2094.47,2094.47,2094.47,12],["2015-01-07",2094.47,2136.36,2094.47,2136.36,620],["2015-01-08",2136.36,2136.36,2136.36,2136.36,0],["2015-01-09",2136.36,2136.36,2136.36,2136.36,0],["2015-01-12",1926.91,1968.8,1926.91,1968.8,1700],["2015-01-13",2052.58,2136.36,2052.58,2136.36,5960],["2015-01-14",2136.36,2136.36,2136.36,2136.36,2100],["2015-01-15",2136.36,2136.36,2136.36,2136.36,242],["2015-01-16",2136.36,2136.36,2094.47,2136.36,2700],["2015-01-19",2136.36,2136.36,1968.8,1968.8,2600],["2015-01-20",2010.69,2010.69,2010.69,2010.69,410],["2015-01-21",2136.36,2136.36,2136.36,2136.36,100],["2015-01-22",2136.36,2136.36,2136.36,2136.36,0],["2015-01-23",2136.36,2136.36,2136.36,2136.36,0],["2015-01-26",2136.36,2136.36,2136.36,2136.36,0],["2015-01-27",2136.36,2136.36,2136.36,2136.36,15200],["2015-01-28",1926.91,1926.91,1926.91,1926.91,224],["2015-01-29",2010.69,2010.69,2010.69,2010.69,8000],["2015-01-30",2010.69,2010.69,2010.69,2010.69,0],["2015-02-02",2094.47,2178.25,2094.47,2178.25,1200],["2015-02-03",2094.47,2094.47,2094.47,2094.47,200],["2015-02-04",2094.47,2094.47,2094.47,2094.47,0],["2015-02-05",2094.47,2094.47,2094.47,2094.47,0],["2015-02-06",2094.47,2094.47,2094.47,2094.47,0],["2015-02-09",2094.47,2094.47,2094.47,2094.47,0],["2015-02-10",2094.47,2094.47,2094.47,2094.47,0],["2015-02-11",2094.47,2094.47,2094.47,2094.47,91],["2015-02-12",2094.47,2094.47,2094.47,2094.47,10],["2015-02-13",2094.47,2262.02,2094.47,2262.02,1100],["2015-02-24",2262.02,2262.02,2262.02,2262.02,0],["2015-02-25",2094.47,2094.47,2094.47,2094.47,239],["2015-02-26",2094.47,2094.47,2094.47,2094.47,20],["2015-02-27",2010.69,2010.69,2010.69,2010.69,260],["2015-03-02",2010.69,2010.69,2010.69,2010.69,190],["2015-03-03",1926.91,1926.91,1926.91,1926.91,1100],["2015-03-04",1926.91,1926.91,1926.91,1926.91,0],["2015-03-05",1968.8,1968.8,1968.8,1968.8,200],["2015-03-06",1968.8,1968.8,1968.8,1968.8,0],["2015-03-09",1968.8,1968.8,1968.8,1968.8,0],["2015-03-10",1968.8,1968.8,1968.8,1968.8,0],["2015-03-11",1968.8,1968.8,1968.8,1968.8,1100],["2015-03-12",1968.8,1968.8,1968.8,1968.8,0],["2015-03-13",2136.36,2136.36,2136.36,2136.36,550],["2015-03-16",1926.91,1926.91,1926.91,1926.91,200],["2015-03-17",2094.47,2094.47,2094.47,2094.47,4030],["2015-03-18",2094.47,2136.36,2094.47,2136.36,826],["2015-03-19",2094.47,2178.25,2094.47,2178.25,5800],["2015-03-20",2303.91,2303.91,2303.91,2303.91,270],["2015-03-23",2303.91,2303.91,2303.91,2303.91,0],["2015-03-24",2220.14,2220.14,2220.14,2220.14,400],["2015-03-25",2220.14,2220.14,2010.69,2178.25,2651],["2015-03-26",2178.25,2178.25,2178.25,2178.25,0],["2015-03-27",2178.25,2178.25,2178.25,2178.25,10],["2015-03-30",2345.8,2387.69,2345.8,2387.69,24870],["2015-03-31",2387.69,2387.69,2387.69,2387.69,4800],["2015-04-01",2387.69,2387.69,2387.69,2387.69,0],["2015-04-02",2178.25,2178.25,2178.25,2178.25,179],["2015-04-03",2178.25,2178.25,2178.25,2178.25,0],["2015-04-06",2178.25,2178.25,2178.25,2178.25,0],["2015-04-07",2178.25,2387.69,2178.25,2387.69,10240],["2015-04-08",2597.14,2597.14,2597.14,2597.14,12800],["2015-04-09",2848.48,2848.48,2764.7,2764.7,1820],["2015-04-10",2848.48,2848.48,2806.59,2806.59,5560],["2015-04-13",2806.59,2806.59,2806.59,2806.59,179500],["2015-04-14",2639.03,2639.03,2639.03,2639.03,2368],["2015-04-15",2429.58,2429.58,2429.58,2429.58,500],["2015-04-16",2639.03,2639.03,2639.03,2639.03,1100],["2015-04-17",2639.03,2639.03,2639.03,2639.03,0],["2015-04-20",2764.7,2764.7,2764.7,2764.7,100],["2015-04-21",2764.7,2806.59,2764.7,2806.59,200],["2015-04-22",2806.59,2806.59,2806.59,2806.59,310],["2015-04-23",2806.59,2806.59,2806.59,2806.59,0],["2015-04-24",2806.59,2806.59,2806.59,2806.59,0],["2015-04-27",2806.59,2806.59,2806.59,2806.59,0],["2015-05-04",2639.03,2639.03,2555.25,2555.25,3100],["2015-05-05",2680.92,2680.92,2680.92,2680.92,2473],["2015-05-06",2680.92,2680.92,2680.92,2680.92,0],["2015-05-07",2680.92,2680.92,2680.92,2680.92,0],["2015-05-08",2429.58,2429.58,2429.58,2429.58,100],["2015-05-11",2429.58,2429.58,2429.58,2429.58,1960],["2015-05-12",2429.58,2429.58,2429.58,2429.58,0],["2015-05-13",2429.58,2429.58,2429.58,2429.58,10],["2015-05-14",2220.14,2220.14,2220.14,2220.14,1808],["2015-05-15",2220.14,2220.14,2220.14,2220.14,58],["2015-05-18",2094.47,2094.47,2094.47,2094.47,500],["2015-05-19",2094.47,2094.47,2094.47,2094.47,900],["2015-05-20",2094.47,2094.47,2094.47,2094.47,0],["2015-05-21",2094.47,2094.47,2094.47,2094.47,24],["2015-05-22",1885.02,1885.02,1885.02,1885.02,242],["2015-05-25",1843.13,1885.02,1843.13,1843.13,5900],["2015-05-26",1843.13,1843.13,1843.13,1843.13,0],["2015-05-27",2010.69,2010.69,2010.69,2010.69,1100],["2015-05-28",2010.69,2010.69,2010.69,2010.69,0],["2015-05-29",2094.47,2094.47,2094.47,2094.47,200],["2015-06-01",2094.47,2094.47,2094.47,2094.47,700],["2015-06-02",2136.36,2136.36,2136.36,2136.36,389],["2015-06-03",2136.36,2136.36,2136.36,2136.36,200],["2015-06-04",2136.36,2136.36,2136.36,2136.36,0],["2015-06-05",2094.47,2094.47,2094.47,2094.47,700],["2015-06-08",2220.14,2220.14,2220.14,2220.14,1010],["2015-06-09",2220.14,2220.14,2220.14,2220.14,0],["2015-06-10",2387.69,2387.69,2387.69,2387.69,160],["2015-06-11",2471.47,2597.14,2429.58,2597.14,1943],["2015-06-12",2848.48,2848.48,2722.81,2764.7,10400],["2015-06-15",2764.7,2764.7,2722.81,2722.81,3000],["2015-06-16",2974.14,2974.14,2974.14,2974.14,100],["2015-06-17",3267.37,3267.37,3267.37,3267.37,100],["2015-06-18",3267.37,3560.59,3267.37,3560.59,271],["2015-06-19",3560.59,3560.59,3560.59,3560.59,24],["2015-06-22",3560.59,3560.59,3560.59,3560.59,20],["2015-06-23",3560.59,3560.59,3560.59,3560.59,20],["2015-06-24",3560.59,3560.59,3560.59,3560.59,0],["2015-06-25",3225.48,3225.48,3225.48,3225.48,500],["2015-06-26",2932.25,2932.25,2932.25,2932.25,500],["2015-06-29",2639.03,2639.03,2639.03,2639.03,1600],["2015-06-30",2639.03,2639.03,2639.03,2639.03,0],["2015-07-01",2387.69,2387.69,2387.69,2387.69,1431],["2015-07-02",2178.25,2178.25,2178.25,2178.25,120],["2015-07-03",2303.91,2303.91,2303.91,2303.91,2458],["2015-07-06",2303.91,2303.91,2094.47,2094.47,2860],["2015-07-07",2303.91,2303.91,2303.91,2303.91,1100],["2015-07-08",2345.8,2387.69,2345.8,2387.69,1400],["2015-07-09",2387.69,2387.69,2387.69,2387.69,58],["2015-07-10",2387.69,2387.69,2387.69,2387.69,1900],["2015-07-13",2387.69,2429.58,2387.69,2429.58,800],["2015-07-14",2429.58,2429.58,2429.58,2429.58,0],["2015-07-15",2429.58,2429.58,2429.58,2429.58,0],["2015-07-16",2429.58,2429.58,2429.58,2429.58,0],["2015-07-17",2429.58,2429.58,2429.58,2429.58,0],["2015-07-20",2429.58,2429.58,2429.58,2429.58,610],["2015-07-21",2429.58,2429.58,2429.58,2429.58,2300],["2015-07-22",2429.58,2471.47,2429.58,2471.47,3000],["2015-07-23",2471.47,2471.47,2471.47,2471.47,0],["2015-07-24",2429.58,2429.58,2429.58,2429.58,500],["2015-07-27",2429.58,2429.58,2429.58,2429.58,500],["2015-07-28",2429.58,2471.47,2429.58,2471.47,3800],["2015-07-29",2471.47,2513.36,2471.47,2513.36,2920],["2015-07-30",2513.36,2513.36,2513.36,2513.36,1090],["2015-07-31",2471.47,2513.36,2471.47,2513.36,2290],["2015-08-03",2513.36,2764.7,2513.36,2764.7,13300],["2015-08-04",2764.7,2932.25,2764.7,2932.25,2100],["2015-08-05",2764.7,2848.48,2764.7,2848.48,212],["2015-08-06",2932.25,2932.25,2848.48,2848.48,7100],["2015-08-07",2848.48,2848.48,2848.48,2848.48,0],["2015-08-10",2848.48,2848.48,2848.48,2848.48,3],["2015-08-11",2848.48,2848.48,2848.48,2848.48,0],["2015-08-12",2848.48,2848.48,2848.48,2848.48,0],["2015-08-13",2848.48,2848.48,2848.48,2848.48,0],["2015-08-14",2848.48,2848.48,2848.48,2848.48,0],["2015-08-17",2848.48,2848.48,2848.48,2848.48,11],["2015-08-18",2848.48,2848.48,2848.48,2848.48,21],["2015-08-19",2680.92,2680.92,2680.92,2680.92,2360],["2015-08-20",2680.92,2680.92,2680.92,2680.92,0],["2015-08-21",2639.03,2639.03,2639.03,2639.03,300],["2015-08-24",2639.03,2639.03,2639.03,2639.03,0],["2015-08-25",2639.03,2639.03,2639.03,2639.03,0],["2015-08-26",2639.03,2639.03,2639.03,2639.03,0],["2015-08-27",2639.03,2639.03,2639.03,2639.03,6500],["2015-08-28",2639.03,2639.03,2639.03,2639.03,0],["2015-08-31",2639.03,2639.03,2639.03,2639.03,0],["2015-09-01",2639.03,2639.03,2639.03,2639.03,2300],["2015-09-03",2639.03,2639.03,2639.03,2639.03,0],["2015-09-04",2639.03,2639.03,2639.03,2639.03,2500],["2015-09-07",2639.03,2639.03,2639.03,2639.03,0],["2015-09-08",2639.03,2639.03,2639.03,2639.03,400],["2015-09-09",2639.03,2639.03,2639.03,2639.03,0],["2015-09-10",2639.03,2639.03,2639.03,2639.03,200],["2015-09-11",2639.03,2639.03,2639.03,2639.03,0],["2015-09-14",2639.03,2639.03,2639.03,2639.03,0],["2015-09-15",2597.14,2597.14,2597.14,2597.14,3000],["2015-09-16",2597.14,2597.14,2597.14,2597.14,9100],["2015-09-17",2597.14,2597.14,2597.14,2597.14,0],["2015-09-18",2597.14,2597.14,2597.14,2597.14,1700],["2015-09-21",2597.14,2597.14,2597.14,2597.14,0],["2015-09-22",2513.36,2513.36,2513.36,2513.36,2500],["2015-09-23",2262.02,2262.02,2262.02,2262.02,224],["2015-09-24",2262.02,2262.02,2262.02,2262.02,15],["2015-09-25",2429.58,2429.58,2429.58,2429.58,1000],["2015-09-28",2429.58,2429.58,2429.58,2429.58,0],["2015-09-29",2429.58,2429.58,2429.58,2429.58,0],["2015-09-30",2429.58,2597.14,2429.58,2597.14,600],["2015-10-01",2597.14,2597.14,2597.14,2597.14,100],["2015-10-02",2513.36,2513.36,2513.36,2513.36,800],["2015-10-05",2429.58,2429.58,2429.58,2429.58,2004],["2015-10-06",2220.14,2639.03,2220.14,2639.03,220],["2015-10-07",2639.03,2639.03,2639.03,2639.03,141],["2015-10-08",2387.69,2639.03,2387.69,2639.03,4235],["2015-10-09",2639.03,2639.03,2639.03,2639.03,1400],["2015-10-12",2513.36,2513.36,2513.36,2513.36,610],["2015-10-13",2513.36,2513.36,2513.36,2513.36,40],["2015-10-14",2513.36,2513.36,2513.36,2513.36,18],["2015-10-15",2471.47,2471.47,2471.47,2471.47,200],["2015-10-16",2471.47,2471.47,2471.47,2471.47,8],["2015-10-19",2471.47,2471.47,2471.47,2471.47,0],["2015-10-20",2429.58,2429.58,2429.58,2429.58,200],["2015-10-21",2220.14,2220.14,2220.14,2220.14,181],["2015-10-22",2094.47,2094.47,2094.47,2094.47,100],["2015-10-23",2094.47,2094.47,2094.47,2094.47,0],["2015-10-26",2094.47,2094.47,2094.47,2094.47,24],["2015-10-27",1926.91,1926.91,1926.91,1926.91,139],["2015-10-28",1926.91,1926.91,1926.91,1926.91,0],["2015-10-29",1759.35,2094.47,1759.35,2094.47,2200],["2015-10-30",2220.14,2303.91,2220.14,2303.91,3900],["2015-11-02",2303.91,2303.91,2303.91,2303.91,0],["2015-11-03",2303.91,2303.91,2303.91,2303.91,0],["2015-11-04",2345.8,2513.36,2345.8,2513.36,6110],["2015-11-05",2639.03,2764.7,2639.03,2764.7,7700],["2015-11-06",2764.7,2764.7,2764.7,2764.7,2],["2015-11-09",2764.7,2764.7,2764.7,2764.7,0],["2015-11-10",2764.7,2764.7,2764.7,2764.7,11900],["2015-11-11",2764.7,2764.7,2764.7,2764.7,0],["2015-11-12",2764.7,2764.7,2764.7,2764.7,0],["2015-11-13",2764.7,2764.7,2764.7,2764.7,700],["2015-11-16",2764.7,2764.7,2764.7,2764.7,2511],["2015-11-17",3016.03,3016.03,3016.03,3016.03,100],["2015-11-18",2722.81,2722.81,2722.81,2722.81,10000],["2015-11-19",2722.81,2722.81,2722.81,2722.81,6804],["2015-11-20",2722.81,2722.81,2722.81,2722.81,2000],["2015-11-23",2932.25,2932.25,2932.25,2932.25,5098],["2015-11-24",2639.03,2639.03,2639.03,2639.03,2000],["2015-11-25",2639.03,2639.03,2639.03,2639.03,0],["2015-11-26",2639.03,2639.03,2639.03,2639.03,0],["2015-11-27",2639.03,2639.03,2639.03,2639.03,0],["2015-11-30",2639.03,2639.03,2639.03,2639.03,0],["2015-12-01",2639.03,2639.03,2639.03,2639.03,0],["2015-12-02",2639.03,2639.03,2639.03,2639.03,0],["2015-12-03",2639.03,2639.03,2639.03,2639.03,0],["2015-12-04",2639.03,2639.03,2639.03,2639.03,0],["2015-12-07",2639.03,2639.03,2639.03,2639.03,0],["2015-12-08",2639.03,2639.03,2639.03,2639.03,0],["2015-12-09",2639.03,2639.03,2639.03,2639.03,0],["2015-12-10",2639.03,2639.03,2639.03,2639.03,0],["2015-12-11",2639.03,2639.03,2639.03,2639.03,1900],["2015-12-14",2848.48,2848.48,2848.48,2848.48,700],["2015-12-15",2597.14,2597.14,2597.14,2597.14,400],["2015-12-16",2597.14,2597.14,2597.14,2597.14,58],["2015-12-17",2597.14,2597.14,2597.14,2597.14,0],["2015-12-18",2597.14,2597.14,2597.14,2597.14,3],["2015-12-21",2597.14,2597.14,2597.14,2597.14,0],["2015-12-22",2597.14,2597.14,2597.14,2597.14,0],["2015-12-23",2597.14,2597.14,2597.14,2597.14,0],["2015-12-24",2597.14,2597.14,2597.14,2597.14,0],["2015-12-25",2597.14,2597.14,2597.14,2597.14,500],["2015-12-28",2597.14,2597.14,2597.14,2597.14,1500],["2015-12-29",2597.14,2597.14,2597.14,2597.14,8],["2015-12-30",2345.8,2345.8,2345.8,2345.8,400],["2015-12-31",2345.8,2345.8,2345.8,2345.8,0],["2016-01-04",2345.8,2345.8,2345.8,2345.8,0],["2016-01-05",2555.25,2555.25,2555.25,2555.25,3000],["2016-01-06",2555.25,2555.25,2555.25,2555.25,2000],["2016-01-07",2555.25,2555.25,2555.25,2555.25,20200],["2016-01-08",2555.25,2555.25,2555.25,2555.25,200],["2016-01-11",2555.25,2555.25,2555.25,2555.25,0],["2016-01-12",2555.25,2555.25,2555.25,2555.25,0],["2016-01-13",2555.25,2555.25,2555.25,2555.25,1300],["2016-01-14",2555.25,2555.25,2555.25,2555.25,0],["2016-01-15",2555.25,2555.25,2555.25,2555.25,2000],["2016-01-18",2555.25,2555.25,2555.25,2555.25,20000],["2016-01-19",2555.25,2555.25,2555.25,2555.25,0],["2016-01-20",2555.25,2555.25,2555.25,2555.25,300],["2016-01-21",2555.25,2555.25,2555.25,2555.25,13800],["2016-01-22",2303.91,2303.91,2303.91,2303.91,400],["2016-01-25",2303.91,2303.91,2303.91,2303.91,0],["2016-01-26",2303.91,2303.91,2303.91,2303.91,20],["2016-01-27",2303.91,2303.91,2303.91,2303.91,100],["2016-01-28",2303.91,2303.91,2303.91,2303.91,0],["2016-01-29",2303.91,2303.91,2303.91,2303.91,0],["2016-02-01",2303.91,2303.91,2303.91,2303.91,200],["2016-02-02",2429.58,2513.36,2429.58,2513.36,1070],["2016-02-03",2513.36,2513.36,2513.36,2513.36,0],["2016-02-04",2513.36,2513.36,2513.36,2513.36,0],["2016-02-05",2513.36,2513.36,2513.36,2513.36,0],["2016-02-15",2387.69,2387.69,2345.8,2345.8,304],["2016-02-16",2555.25,2555.25,2555.25,2555.25,100],["2016-02-17",2555.25,2555.25,2555.25,2555.25,0],["2016-02-18",2555.25,2555.25,2555.25,2555.25,0],["2016-02-19",2555.25,2555.25,2555.25,2555.25,0],["2016-02-22",2555.25,2555.25,2555.25,2555.25,200],["2016-02-23",2555.25,2555.25,2555.25,2555.25,0],["2016-02-24",2764.7,2764.7,2764.7,2764.7,1083],["2016-02-25",2513.36,2932.25,2513.36,2932.25,5403],["2016-02-26",2932.25,3183.59,2932.25,3183.59,11000],["2016-02-29",3225.48,3393.04,3225.48,3393.04,15300],["2016-03-01",3434.93,3434.93,3393.04,3393.04,5600],["2016-03-02",3393.04,3560.59,3393.04,3560.59,3400],["2016-03-03",3434.93,3434.93,3351.15,3393.04,3930],["2016-03-04",3393.04,3393.04,3393.04,3393.04,0],["2016-03-07",3393.04,3393.04,3393.04,3393.04,300],["2016-03-08",3393.04,3393.04,3393.04,3393.04,1000],["2016-03-09",3476.82,3518.7,3476.82,3518.7,3000],["2016-03-10",3518.7,3518.7,3518.7,3518.7,0],["2016-03-11",3351.15,3351.15,3351.15,3351.15,500],["2016-03-14",3351.15,3351.15,3351.15,3351.15,0],["2016-03-15",3351.15,3351.15,3351.15,3351.15,0],["2016-03-16",3393.04,3393.04,3351.15,3351.15,600],["2016-03-17",3351.15,3351.15,3351.15,3351.15,0],["2016-03-18",3309.26,3309.26,3309.26,3309.26,400],["2016-03-21",3309.26,3309.26,3309.26,3309.26,0],["2016-03-22",3309.26,3309.26,3309.26,3309.26,0],["2016-03-23",3309.26,3309.26,3309.26,3309.26,0],["2016-03-24",3309.26,3309.26,3309.26,3309.26,60],["2016-03-25",3309.26,3309.26,3309.26,3309.26,0],["2016-03-28",3309.26,3309.26,3309.26,3309.26,217],["2016-03-29",3309.26,3309.26,3309.26,3309.26,0],["2016-03-30",3309.26,3309.26,3309.26,3309.26,0],["2016-03-31",3309.26,3309.26,3309.26,3309.26,37],["2016-04-01",3309.26,3309.26,3099.81,3099.81,400],["2016-04-04",3099.81,3099.81,3099.81,3099.81,850],["2016-04-05",3099.81,3099.81,3099.81,3099.81,7700],["2016-04-06",3099.81,3099.81,3099.81,3099.81,100],["2016-04-07",3099.81,3099.81,3099.81,3099.81,30],["2016-04-08",3099.81,3099.81,3099.81,3099.81,1510],["2016-04-11",2848.48,2848.48,2848.48,2848.48,260],["2016-04-12",2806.59,3099.81,2722.81,3099.81,5100],["2016-04-13",2806.59,2848.48,2806.59,2848.48,2082],["2016-04-14",2722.81,2722.81,2722.81,2722.81,200],["2016-04-15",2974.14,2974.14,2513.36,2932.25,1707],["2016-04-19",3057.92,3225.48,3057.92,3225.48,1500],["2016-04-20",3225.48,3518.7,3225.48,3518.7,8200],["2016-04-21",3476.82,3853.82,3225.48,3560.59,6500],["2016-04-22",3225.48,3560.59,3225.48,3560.59,4000],["2016-04-25",3351.15,3351.15,3351.15,3351.15,2025],["2016-04-26",3141.7,3686.26,3141.7,3686.26,2100],["2016-04-27",3560.59,3560.59,3560.59,3560.59,5700],["2016-04-28",3602.48,3602.48,3560.59,3560.59,47600],["2016-04-29",3560.59,3895.71,3560.59,3895.71,22200],["2016-05-04",3895.71,3895.71,3895.71,3895.71,2260],["2016-05-05",3937.6,4105.16,3937.6,4105.16,300],["2016-05-06",4188.93,4482.16,4188.93,4398.38,3300],["2016-05-09",4482.16,4482.16,4314.6,4314.6,4870],["2016-05-10",4314.6,4314.6,4188.93,4188.93,2400],["2016-05-11",4147.04,4188.93,4147.04,4188.93,3700],["2016-05-12",4607.83,4607.83,4105.16,4105.16,1628],["2016-05-13",4188.93,4398.38,4147.04,4147.04,35936],["2016-05-16",4188.93,4188.93,4105.16,4105.16,19648],["2016-05-17",3728.15,3770.04,3728.15,3770.04,200],["2016-05-18",3560.59,3560.59,3434.93,3434.93,400],["2016-05-19",3393.04,3393.04,3351.15,3393.04,748],["2016-05-20",3393.04,3393.04,3393.04,3393.04,0],["2016-05-23",3393.04,3393.04,3393.04,3393.04,0],["2016-05-24",3393.04,3393.04,3393.04,3393.04,100],["2016-05-25",3183.59,3183.59,3183.59,3183.59,500],["2016-05-26",3183.59,3183.59,3183.59,3183.59,0],["2016-05-27",3183.59,3183.59,3183.59,3183.59,0],["2016-05-30",3183.59,3183.59,3183.59,3183.59,0],["2016-05-31",3099.81,3099.81,3057.92,3099.81,1980],["2016-06-01",3099.81,3099.81,3099.81,3099.81,20],["2016-06-02",3099.81,3099.81,3099.81,3099.81,0],["2016-06-03",3141.7,3141.7,2974.14,2974.14,1924],["2016-06-06",3016.03,3141.7,2974.14,3141.7,10000],["2016-06-07",3016.03,3434.93,3016.03,3434.93,7820],["2016-06-08",3434.93,3434.93,3434.93,3434.93,1100],["2016-06-09",3770.04,3770.04,3770.04,3770.04,5188],["2016-06-10",4147.04,4147.04,3770.04,3770.04,200],["2016-06-13",3434.93,3434.93,3434.93,3434.93,300],["2016-06-14",3434.93,3434.93,3351.15,3351.15,3024],["2016-06-15",3351.15,3351.15,3351.15,3351.15,110],["2016-06-16",3351.15,3351.15,3351.15,3351.15,0],["2016-06-17",3267.37,3267.37,3267.37,3267.37,4005],["2016-06-20",3351.15,3351.15,3309.26,3309.26,3000],["2016-06-21",3309.26,3309.26,3309.26,3309.26,72],["2016-06-22",3602.48,3602.48,3351.15,3351.15,300],["2016-06-23",3351.15,3351.15,3351.15,3351.15,10],["2016-06-24",3225.48,3225.48,3183.59,3183.59,5000],["2016-06-27",3183.59,3183.59,3183.59,3183.59,0],["2016-06-28",3351.15,3351.15,3016.03,3016.03,10200],["2016-06-29",3267.37,3267.37,3267.37,3267.37,10100],["2016-06-30",3267.37,3267.37,3267.37,3267.37,0],["2016-07-01",3267.37,3267.37,3267.37,3267.37,0],["2016-07-04",3267.37,3267.37,3267.37,3267.37,0],["2016-07-05",3518.7,3518.7,3518.7,3518.7,100],["2016-07-06",3518.7,3518.7,3518.7,3518.7,0],["2016-07-07",3434.93,3853.82,3434.93,3853.82,5200],["2016-07-08",3853.82,4230.82,3518.7,4230.82,1000],["2016-07-11",4524.05,4524.05,4524.05,4524.05,109],["2016-07-12",4524.05,4524.05,4524.05,4524.05,0],["2016-07-13",4524.05,4524.05,4524.05,4524.05,0],["2016-07-14",4524.05,4524.05,4524.05,4524.05,0],["2016-07-15",4105.16,4398.38,4105.16,4147.04,1215],["2016-07-18",4398.38,4398.38,4398.38,4398.38,100],["2016-07-19",4188.93,4188.93,4063.27,4063.27,800],["2016-07-20",4188.93,4188.93,4188.93,4188.93,157],["2016-07-21",4524.05,4524.05,3770.04,3770.04,300],["2016-07-22",4147.04,4147.04,3728.15,4147.04,700],["2016-07-25",4272.71,4524.05,4147.04,4147.04,5540],["2016-07-26",3811.93,4147.04,3811.93,4147.04,200],["2016-07-27",4147.04,4356.49,4147.04,4147.04,4160],["2016-07-28",4147.04,4147.04,4147.04,4147.04,40],["2016-07-29",3770.04,3979.49,3770.04,3979.49,640],["2016-08-01",4356.49,4356.49,4356.49,4356.49,130],["2016-08-02",3937.6,4356.49,3937.6,4356.49,1820],["2016-08-03",4565.94,4775.38,4565.94,4775.38,200],["2016-08-04",4314.6,4314.6,4314.6,4314.6,100],["2016-08-05",4314.6,4314.6,4314.6,4314.6,0],["2016-08-08",3895.71,4272.71,3895.71,4272.71,1006],["2016-08-09",4188.93,4188.93,4188.93,4188.93,300],["2016-08-10",4188.93,4188.93,4188.93,4188.93,126],["2016-08-11",3770.04,4147.04,3770.04,4147.04,1078],["2016-08-12",4147.04,4147.04,4147.04,4147.04,0],["2016-08-15",4105.16,4105.16,4105.16,4105.16,200],["2016-08-16",3728.15,3728.15,3728.15,3728.15,600],["2016-08-17",3811.93,3811.93,3811.93,3811.93,100],["2016-08-18",3853.82,3853.82,3686.26,3686.26,428],["2016-08-19",3686.26,3895.71,3686.26,3895.71,300],["2016-08-22",3937.6,3937.6,3937.6,3937.6,100],["2016-08-23",3560.59,3560.59,3560.59,3560.59,300],["2016-08-24",3644.37,3811.93,3267.37,3811.93,1218],["2016-08-25",3811.93,3811.93,3811.93,3811.93,0],["2016-08-26",3853.82,3853.82,3853.82,3853.82,200],["2016-08-29",3518.7,3770.04,3518.7,3770.04,315],["2016-08-30",3895.71,3895.71,3895.71,3895.71,100],["2016-08-31",3518.7,3518.7,3518.7,3518.7,2000],["2016-09-01",3393.04,3518.7,3393.04,3518.7,375],["2016-09-05",3644.37,3644.37,3644.37,3644.37,100],["2016-09-06",3476.82,3560.59,3476.82,3560.59,3400],["2016-09-07",3476.82,3518.7,3476.82,3518.7,2412],["2016-09-08",3518.7,3518.7,3476.82,3518.7,2400],["2016-09-09",3434.93,3644.37,3434.93,3644.37,800],["2016-09-12",3518.7,3937.6,3518.7,3937.6,4200],["2016-09-13",3937.6,3937.6,3937.6,3937.6,81],["2016-09-14",4063.27,4063.27,4063.27,4063.27,100],["2016-09-15",4063.27,4063.27,4063.27,4063.27,0],["2016-09-16",3686.26,4188.93,3686.26,4188.93,220],["2016-09-19",3770.04,3937.6,3770.04,3937.6,380],["2016-09-20",3937.6,3937.6,3937.6,3937.6,0],["2016-09-21",3937.6,3937.6,3937.6,3937.6,56],["2016-09-22",3937.6,3937.6,3937.6,3937.6,0],["2016-09-23",3602.48,3602.48,3602.48,3602.48,200],["2016-09-26",3560.59,3560.59,3560.59,3560.59,500],["2016-09-27",3560.59,3644.37,3560.59,3644.37,200],["2016-09-28",3644.37,3644.37,3644.37,3644.37,50],["2016-09-29",3644.37,3644.37,3644.37,3644.37,12],["2016-09-30",3476.82,3728.15,3476.82,3728.15,400],["2016-10-03",3728.15,3728.15,3728.15,3728.15,0],["2016-10-04",3393.04,3393.04,3393.04,3393.04,800],["2016-10-05",3560.59,3560.59,3560.59,3560.59,100],["2016-10-06",3393.04,3393.04,3225.48,3225.48,2462],["2016-10-07",3099.81,3099.81,2974.14,2974.14,9100],["2016-10-10",2932.25,2932.25,2764.7,2764.7,5210],["2016-10-11",2974.14,2974.14,2974.14,2974.14,100],["2016-10-12",2722.81,3099.81,2680.92,3099.81,698],["2016-10-13",3057.92,3267.37,3016.03,3099.81,3600],["2016-10-14",3099.81,3099.81,3099.81,3099.81,24],["2016-10-17",3099.81,3267.37,3099.81,3267.37,300],["2016-10-18",3351.15,3351.15,3351.15,3351.15,100],["2016-10-19",3393.04,3602.48,3393.04,3602.48,600],["2016-10-20",3728.15,3770.04,3728.15,3770.04,200],["2016-10-21",3770.04,3770.04,3770.04,3770.04,0],["2016-10-24",3770.04,3770.04,3770.04,3770.04,0],["2016-10-25",3770.04,3770.04,3770.04,3770.04,0],["2016-10-26",3770.04,3770.04,3770.04,3770.04,0],["2016-10-27",3770.04,3770.04,3770.04,3770.04,0],["2016-10-28",3770.04,3770.04,3770.04,3770.04,22],["2016-10-31",3518.7,3770.04,3518.7,3770.04,200],["2016-11-01",3770.04,3770.04,3770.04,3770.04,33],["2016-11-02",3770.04,3770.04,3770.04,3770.04,0],["2016-11-03",3770.04,3770.04,3770.04,3770.04,0],["2016-11-04",3770.04,3770.04,3770.04,3770.04,55],["2016-11-07",3728.15,3811.93,3728.15,3811.93,4056],["2016-11-08",3770.04,4188.93,3770.04,4188.93,3600],["2016-11-09",4188.93,4188.93,4188.93,4188.93,0],["2016-11-10",4188.93,4188.93,4188.93,4188.93,0],["2016-11-11",4188.93,4188.93,4188.93,4188.93,0],["2016-11-14",4063.27,4063.27,4063.27,4063.27,500],["2016-11-15",4063.27,4063.27,4063.27,4063.27,0],["2016-11-16",4063.27,4063.27,4063.27,4063.27,0],["2016-11-17",4021.38,4440.27,4021.38,4440.27,322],["2016-11-18",4524.05,4524.05,4524.05,4524.05,1040],["2016-11-21",4524.05,4524.05,4524.05,4524.05,0],["2016-11-22",4524.05,4607.83,4524.05,4607.83,300],["2016-11-23",4607.83,4607.83,4607.83,4607.83,30],["2016-11-24",4607.83,5026.72,4607.83,4984.83,2600],["2016-11-25",4984.83,4984.83,4984.83,4984.83,0],["2016-11-28",5194.28,5403.72,5026.72,5319.95,500],["2016-11-29",4901.05,4901.05,4901.05,4901.05,120],["2016-11-30",5026.72,5319.95,4482.16,4482.16,300],["2016-12-01",4482.16,4482.16,4482.16,4482.16,0],["2016-12-02",4607.83,4859.16,4105.16,4440.27,400],["2016-12-05",4607.83,4817.27,4607.83,4817.27,202],["2016-12-06",4356.49,4356.49,4356.49,4356.49,4500],["2016-12-07",4356.49,4356.49,4356.49,4356.49,0],["2016-12-08",4565.94,4565.94,4565.94,4565.94,100],["2016-12-09",4188.93,4565.94,4188.93,4188.93,700],["2016-12-12",4272.71,4272.71,3979.49,4188.93,1200],["2016-12-13",4398.38,4398.38,3770.04,3770.04,200],["2016-12-14",4147.04,4147.04,4147.04,4147.04,100],["2016-12-15",3895.71,3895.71,3895.71,3895.71,100],["2016-12-16",4272.71,4272.71,4272.71,4272.71,100],["2016-12-19",4272.71,4272.71,4272.71,4272.71,0],["2016-12-20",4272.71,4272.71,4272.71,4272.71,0],["2016-12-21",4482.16,4482.16,4482.16,4482.16,100],["2016-12-22",4398.38,4607.83,4272.71,4272.71,16537],["2016-12-23",4440.27,4440.27,4440.27,4440.27,100],["2016-12-26",4440.27,4440.27,4440.27,4440.27,0],["2016-12-27",4440.27,4440.27,4440.27,4440.27,233500],["2016-12-28",4440.27,4440.27,4440.27,4440.27,0],["2016-12-29",4440.27,4440.27,4440.27,4440.27,0],["2016-12-30",4188.93,4607.83,4021.38,4607.83,1900],["2017-01-03",4607.83,4607.83,4607.83,4607.83,10],["2017-01-04",4607.83,4607.83,4607.83,4607.83,0],["2017-01-05",4188.93,4188.93,4147.04,4147.04,200],["2017-01-06",4188.93,4230.82,3770.04,4230.82,2700],["2017-01-09",3811.93,4356.49,3811.93,4356.49,489],["2017-01-10",4356.49,4356.49,4356.49,4356.49,85],["2017-01-11",4398.38,4524.05,4398.38,4524.05,300],["2017-01-12",4524.05,4524.05,4524.05,4524.05,0],["2017-01-13",4524.05,4524.05,4524.05,4524.05,0],["2017-01-16",4524.05,4524.05,4524.05,4524.05,0],["2017-01-17",4524.05,4524.05,4524.05,4524.05,0],["2017-01-18",4188.93,4188.93,4188.93,4188.93,1000],["2017-01-19",4188.93,4188.93,4188.93,4188.93,1000],["2017-01-20",4188.93,4188.93,4188.93,4188.93,6300],["2017-01-23",4188.93,4188.93,4188.93,4188.93,48],["2017-01-24",4440.27,4440.27,4440.27,4440.27,100],["2017-01-25",4440.27,4440.27,4440.27,4440.27,0],["2017-02-02",4440.27,4440.27,4440.27,4440.27,8],["2017-02-03",4440.27,4440.27,4440.27,4440.27,0],["2017-02-06",4440.27,4440.27,4440.27,4440.27,200],["2017-02-07",4440.27,4440.27,4440.27,4440.27,0],["2017-02-08",4440.27,4440.27,4440.27,4440.27,0],["2017-02-09",4440.27,4440.27,4440.27,4440.27,0],["2017-02-10",4565.94,4565.94,4021.38,4188.93,1100],["2017-02-13",3770.04,4356.49,3770.04,4356.49,249],["2017-02-14",4356.49,4356.49,4356.49,4356.49,0],["2017-02-15",3937.6,4147.04,3937.6,4147.04,812],["2017-02-16",4147.04,4147.04,4147.04,4147.04,0],["2017-02-17",4147.04,4147.04,4147.04,4147.04,0],["2017-02-20",4147.04,4147.04,4147.04,4147.04,0],["2017-02-21",4147.04,4147.04,4147.04,4147.04,0],["2017-02-22",3770.04,4105.16,3770.04,4105.16,700],["2017-02-23",4105.16,4105.16,4105.16,4105.16,0],["2017-02-24",4105.16,4105.16,4105.16,4105.16,0],["2017-02-27",4063.27,4188.93,4063.27,4147.04,29200],["2017-02-28",3770.04,4398.38,3770.04,4398.38,6540],["2017-03-01",4607.83,4607.83,4188.93,4607.83,2200],["2017-03-02",4272.71,4398.38,4272.71,4398.38,2700],["2017-03-03",4314.6,4314.6,3979.49,4188.93,7810],["2017-03-06",3979.49,4147.04,3979.49,4147.04,200],["2017-03-07",3770.04,4398.38,3770.04,4398.38,310],["2017-03-08",4356.49,4356.49,4188.93,4188.93,1497],["2017-03-09",4188.93,4356.49,4188.93,4356.49,401],["2017-03-10",4356.49,4356.49,4356.49,4356.49,103],["2017-03-13",4021.38,4021.38,3979.49,3979.49,1505],["2017-03-14",3979.49,3979.49,3979.49,3979.49,852],["2017-03-15",4345.42,4345.42,4025.23,4116.71,301],["2017-03-16",4482.64,4482.64,4482.64,4482.64,200],["2017-03-17",4574.12,4802.83,4574.12,4757.09,700],["2017-03-20",4299.68,4299.68,4299.68,4299.68,300],["2017-03-21",4436.9,4574.12,4299.68,4299.68,400],["2017-03-22",4436.9,4528.38,3933.75,3933.75,3124],["2017-03-23",4116.71,4299.68,4116.71,4299.68,900],["2017-03-24",4345.42,4528.38,4345.42,4528.38,300],["2017-03-27",4116.71,4116.71,4116.71,4116.71,324],["2017-03-28",4116.71,4253.93,4025.23,4253.93,600],["2017-03-29",4253.93,4253.93,4253.93,4253.93,70],["2017-03-30",4253.93,4253.93,4253.93,4253.93,220],["2017-03-31",4208.19,4208.19,4208.19,4208.19,324],["2017-04-03",4253.93,4253.93,4208.19,4208.19,5610],["2017-04-04",4208.19,4208.19,4208.19,4208.19,30],["2017-04-05",4253.93,4253.93,4253.93,4253.93,2726],["2017-04-07",4253.93,4253.93,4253.93,4253.93,0],["2017-04-10",4025.23,4025.23,4025.23,4025.23,131],["2017-04-11",4208.19,4253.93,3933.75,3933.75,2804],["2017-04-12",4162.45,4162.45,4162.45,4162.45,118],["2017-04-13",4208.19,4253.93,4162.45,4162.45,584],["2017-04-14",4162.45,4208.19,4162.45,4208.19,2200],["2017-04-17",4253.93,4299.68,4253.93,4253.93,5096],["2017-04-18",4299.68,4574.12,3933.75,3933.75,13285],["2017-04-19",3750.78,4162.45,3705.04,4162.45,1000],["2017-04-20",4116.71,4116.71,4116.71,4116.71,100],["2017-04-21",4116.71,4116.71,4116.71,4116.71,0],["2017-04-24",4116.71,4116.71,3842.26,3842.26,300],["2017-04-25",4116.71,4116.71,4116.71,4116.71,2413],["2017-04-26",4162.45,4436.9,3979.49,4345.42,13700],["2017-04-27",4345.42,4482.64,4345.42,4482.64,2000],["2017-04-28",4528.38,4528.38,4436.9,4436.9,200],["2017-05-03",4436.9,4436.9,4436.9,4436.9,70],["2017-05-04",4436.9,4436.9,4208.19,4299.68,1400],["2017-05-05",4299.68,4436.9,4162.45,4345.42,1520],["2017-05-08",4436.9,4436.9,4436.9,4436.9,100],["2017-05-09",4436.9,4436.9,4436.9,4436.9,0],["2017-05-10",4116.71,4116.71,4116.71,4116.71,400],["2017-05-11",4116.71,4345.42,4116.71,4345.42,300],["2017-05-12",4116.71,4253.93,4116.71,4253.93,1492],["2017-05-15",3979.49,4253.93,3888.0,4253.93,748],["2017-05-16",4253.93,4253.93,4253.93,4253.93,0],["2017-05-17",4116.71,4116.71,4116.71,4116.71,100],["2017-05-18",4070.97,4070.97,4025.23,4025.23,907],["2017-05-19",4025.23,4025.23,4025.23,4025.23,0],["2017-05-22",4299.68,4299.68,4025.23,4299.68,1700],["2017-05-23",4299.68,4299.68,4299.68,4299.68,0],["2017-05-24",3933.75,4299.68,3933.75,4299.68,200],["2017-05-25",4299.68,4528.38,4116.71,4253.93,1900],["2017-05-26",4345.42,4345.42,4345.42,4345.42,144],["2017-05-29",4116.71,4299.68,4116.71,4299.68,900],["2017-05-30",4299.68,4299.68,4299.68,4299.68,0],["2017-05-31",4162.45,4208.19,4162.45,4208.19,400],["2017-06-01",3796.52,4208.19,3796.52,4208.19,600],["2017-06-02",4208.19,4208.19,4208.19,4208.19,4300],["2017-06-05",4253.93,4253.93,4116.71,4116.71,2310],["2017-06-06",4116.71,4345.42,4116.71,4253.93,4800],["2017-06-07",4208.19,4208.19,4208.19,4208.19,700],["2017-06-08",4208.19,4253.93,4208.19,4253.93,200],["2017-06-09",4116.71,4208.19,4116.71,4208.19,1100],["2017-06-12",4208.19,4208.19,4116.71,4116.71,1262],["2017-06-13",4208.19,4208.19,3750.78,4116.71,1289],["2017-06-14",4116.71,4116.71,4116.71,4116.71,3800],["2017-06-15",4208.19,4208.19,4070.97,4070.97,300],["2017-06-16",4070.97,4070.97,4070.97,4070.97,122],["2017-06-19",4070.97,4070.97,4070.97,4070.97,96],["2017-06-20",4070.97,4070.97,4070.97,4070.97,166],["2017-06-21",4070.97,4162.45,4070.97,4162.45,300],["2017-06-22",3888.0,3888.0,3888.0,3888.0,1000],["2017-06-23",3888.0,4162.45,3888.0,4162.45,3789],["2017-06-26",4436.9,4436.9,4116.71,4116.71,300],["2017-06-27",4162.45,4208.19,3842.26,4116.71,21200],["2017-06-28",4162.45,4208.19,4116.71,4162.45,11699],["2017-06-29",4162.45,4162.45,4162.45,4162.45,0],["2017-06-30",4070.97,4299.68,4070.97,4116.71,1904],["2017-07-03",4116.71,4116.71,4116.71,4116.71,100],["2017-07-04",4116.71,4116.71,4116.71,4116.71,87],["2017-07-05",4116.71,4116.71,4116.71,4116.71,12],["2017-07-06",4025.23,4025.23,4025.23,4025.23,1300],["2017-07-07",4025.23,4162.45,4025.23,4025.23,13400],["2017-07-10",4025.23,4345.42,4025.23,4345.42,620],["2017-07-11",4253.93,4711.35,4253.93,4711.35,8871],["2017-07-12",4711.35,4711.35,4711.35,4711.35,0],["2017-07-13",4711.35,4711.35,4711.35,4711.35,0],["2017-07-14",4711.35,4711.35,4711.35,4711.35,0],["2017-07-17",4665.61,4940.05,4665.61,4665.61,846],["2017-07-18",4665.61,4665.61,4665.61,4665.61,0],["2017-07-19",4665.61,4665.61,4665.61,4665.61,0],["2017-07-20",4802.83,5077.28,4802.83,5077.28,366],["2017-07-21",5077.28,5077.28,5077.28,5077.28,0],["2017-07-24",5077.28,5077.28,5077.28,5077.28,0],["2017-07-25",5260.24,5260.24,4574.12,4574.12,2301],["2017-07-26",4802.83,4802.83,4345.42,4574.12,4800],["2017-07-27",4436.9,4574.12,4436.9,4574.12,600],["2017-07-28",4116.71,4528.38,4116.71,4528.38,2800],["2017-07-31",4574.12,4574.12,4574.12,4574.12,100],["2017-08-01",4574.12,4574.12,4574.12,4574.12,0],["2017-08-02",4253.93,4253.93,4253.93,4253.93,3000],["2017-08-03",4528.38,4528.38,4253.93,4436.9,1803],["2017-08-04",4436.9,4436.9,4436.9,4436.9,50],["2017-08-07",4345.42,4436.9,4116.71,4436.9,10706],["2017-08-08",4574.12,4802.83,4253.93,4436.9,720],["2017-08-09",4208.19,4208.19,4208.19,4208.19,1911],["2017-08-10",4162.45,4391.16,4162.45,4391.16,4600],["2017-08-11",4528.38,4665.61,4528.38,4665.61,200],["2017-08-14",4802.83,4985.79,4802.83,4985.79,358],["2017-08-15",4757.09,4757.09,4757.09,4757.09,200],["2017-08-16",4894.31,4894.31,4894.31,4894.31,100],["2017-08-17",4894.31,4894.31,4894.31,4894.31,0],["2017-08-18",4985.79,5031.54,4848.57,4848.57,320],["2017-08-21",4619.86,4619.86,4619.86,4619.86,268],["2017-08-22",4619.86,4619.86,4619.86,4619.86,0],["2017-08-23",4162.45,4345.42,4162.45,4345.42,2277],["2017-08-24",4436.9,4665.61,4436.9,4665.61,300],["2017-08-25",4665.61,4665.61,4665.61,4665.61,0],["2017-08-28",4665.61,4665.61,4665.61,4665.61,0],["2017-08-29",4208.19,4208.19,4208.19,4208.19,5600],["2017-08-30",4391.16,4482.64,4391.16,4436.9,462],["2017-08-31",4482.64,4757.09,4482.64,4574.12,801],["2017-09-01",4665.61,4802.83,4665.61,4802.83,200],["2017-09-05",4345.42,4345.42,4345.42,4345.42,1500],["2017-09-06",4253.93,4253.93,4253.93,4253.93,737],["2017-09-07",4253.93,4253.93,4253.93,4253.93,12],["2017-09-08",4436.9,4528.38,3979.49,4528.38,384],["2017-09-11",4528.38,4528.38,4528.38,4528.38,0],["2017-09-12",4528.38,4528.38,4528.38,4528.38,0],["2017-09-13",4299.68,4299.68,4299.68,4299.68,202],["2017-09-14",4299.68,4299.68,4299.68,4299.68,0],["2017-09-15",4253.93,4253.93,4253.93,4253.93,100],["2017-09-18",4436.9,4436.9,4436.9,4436.9,100],["2017-09-19",4116.71,4116.71,4116.71,4116.71,276],["2017-09-20",4299.68,4299.68,4299.68,4299.68,100],["2017-09-21",4299.68,4299.68,4299.68,4299.68,0],["2017-09-22",3888.0,3888.0,3888.0,3888.0,23500],["2017-09-25",3796.52,3796.52,3796.52,3796.52,720],["2017-09-26",3705.04,4070.97,3705.04,4070.97,10600],["2017-09-27",4070.97,4391.16,4070.97,4345.42,2300],["2017-09-28",4345.42,4665.61,4345.42,4391.16,1400],["2017-09-29",4116.71,4391.16,4116.71,4391.16,16000],["2017-10-02",4391.16,4391.16,4391.16,4391.16,0],["2017-10-03",4391.16,4391.16,4391.16,4391.16,100],["2017-10-04",4528.38,4711.35,4528.38,4711.35,200],["2017-10-05",4711.35,4711.35,4711.35,4711.35,0],["2017-10-06",4711.35,4711.35,4711.35,4711.35,12],["2017-10-09",4711.35,4711.35,4711.35,4711.35,0],["2017-10-10",4482.64,4665.61,4482.64,4665.61,1200],["2017-10-11",4574.12,4574.12,4574.12,4574.12,100],["2017-10-12",4574.12,4574.12,4574.12,4574.12,0],["2017-10-13",4574.12,4574.12,4574.12,4574.12,1600],["2017-10-16",4574.12,4574.12,4574.12,4574.12,0],["2017-10-17",4574.12,4574.12,4574.12,4574.12,12],["2017-10-18",4574.12,4574.12,4574.12,4574.12,0],["2017-10-19",4574.12,4574.12,4574.12,4574.12,0],["2017-10-20",4574.12,4574.12,4574.12,4574.12,0],["2017-10-23",4116.71,4436.9,4116.71,4436.9,728],["2017-10-24",4436.9,4436.9,4436.9,4436.9,0],["2017-10-25",4436.9,4436.9,4436.9,4436.9,0],["2017-10-26",4436.9,4436.9,4436.9,4436.9,94],["2017-10-27",4436.9,4436.9,4436.9,4436.9,4],["2017-10-30",4436.9,4436.9,4436.9,4436.9,0],["2017-10-31",4345.42,4345.42,4345.42,4345.42,199],["2017-11-01",3979.49,4116.71,3979.49,4116.71,1700],["2017-11-02",4391.16,4436.9,3705.04,4116.71,31706],["2017-11-03",4436.9,4436.9,4436.9,4436.9,100],["2017-11-06",4436.9,4436.9,4436.9,4436.9,0],["2017-11-07",4025.23,4162.45,4025.23,4116.71,1200],["2017-11-08",3888.0,4116.71,3888.0,4116.71,1120],["2017-11-09",4116.71,4116.71,3979.49,3979.49,1100],["2017-11-10",4116.71,4116.71,4116.71,4116.71,10003],["2017-11-13",3888.0,4116.71,3888.0,4116.71,640],["2017-11-14",4116.71,4116.71,4116.71,4116.71,4],["2017-11-15",3979.49,3979.49,3979.49,3979.49,100],["2017-11-16",3796.52,3933.75,3796.52,3933.75,200],["2017-11-17",4070.97,4299.68,4025.23,4299.68,1300],["2017-11-20",4299.68,4299.68,4299.68,4299.68,0],["2017-11-21",4299.68,4299.68,4299.68,4299.68,80],["2017-11-22",4436.9,4528.38,4436.9,4528.38,200],["2017-11-23",4345.42,4345.42,4345.42,4345.42,10000],["2017-11-24",4253.93,4253.93,3933.75,4070.97,12636],["2017-11-27",4116.71,4208.19,4116.71,4208.19,200],["2017-11-28",4208.19,4208.19,4208.19,4208.19,33],["2017-11-29",4208.19,4208.19,4208.19,4208.19,0],["2017-11-30",4299.68,4299.68,3888.0,3888.0,6400],["2017-12-01",3933.75,4070.97,3933.75,4070.97,1200],["2017-12-04",3796.52,4253.93,3796.52,4253.93,284],["2017-12-05",4253.93,4253.93,4253.93,4253.93,0],["2017-12-06",3888.0,3888.0,3842.26,3842.26,900],["2017-12-07",4025.23,4025.23,4025.23,4025.23,104],["2017-12-08",4025.23,4025.23,4025.23,4025.23,52],["2017-12-11",4025.23,4025.23,4025.23,4025.23,10],["2017-12-12",3842.26,3842.26,3842.26,3842.26,380],["2017-12-13",3659.3,3888.0,3522.07,3888.0,700],["2017-12-14",3888.0,4070.97,3888.0,4025.23,1200],["2017-12-15",4025.23,4116.71,3796.52,4025.23,47258],["2017-12-18",3888.0,4070.97,3888.0,4070.97,2200],["2017-12-19",4116.71,4253.93,3750.78,3750.78,4100],["2017-12-20",3979.49,3979.49,3979.49,3979.49,100],["2017-12-21",3979.49,3979.49,3979.49,3979.49,20],["2017-12-22",3979.49,4116.71,3979.49,4116.71,7189],["2017-12-25",4116.71,4482.64,4116.71,4436.9,8603],["2017-12-26",4436.9,4436.9,4436.9,4436.9,5506],["2017-12-27",4345.42,4345.42,4025.23,4025.23,3300],["2017-12-28",4025.23,4025.23,3750.78,3750.78,5135],["2017-12-29",4116.71,4116.71,4116.71,4116.71,231],["2018-01-02",4345.42,4345.42,3750.78,3750.78,1800],["2018-01-03",3933.75,4025.23,3933.75,4025.23,700],["2018-01-04",3888.0,4116.71,3888.0,3888.0,1700],["2018-01-05",4070.97,4070.97,4070.97,4070.97,100],["2018-01-08",3933.75,4070.97,3933.75,4070.97,2981],["2018-01-09",4070.97,4070.97,3888.0,4070.97,2000],["2018-01-10",4070.97,4070.97,4070.97,4070.97,0],["2018-01-11",4070.97,4070.97,4025.23,4025.23,600],["2018-01-12",4070.97,4070.97,4070.97,4070.97,303],["2018-01-15",4070.97,4299.68,4070.97,4299.68,5700],["2018-01-16",4345.42,4345.42,4345.42,4345.42,2713],["2018-01-17",4345.42,4345.42,4345.42,4345.42,20],["2018-01-18",4482.64,4711.35,4482.64,4711.35,250],["2018-01-19",5031.54,5031.54,5031.54,5031.54,100],["2018-01-22",4574.12,5488.95,4574.12,5031.54,1200],["2018-01-23",5031.54,5031.54,5031.54,5031.54,0],["2018-01-24",5031.54,5031.54,5031.54,5031.54,0],["2018-01-25",4528.38,5488.95,4528.38,5488.95,8800],["2018-01-26",5488.95,5488.95,5488.95,5488.95,500],["2018-01-29",5488.95,5946.36,4940.05,5854.88,437],["2018-01-30",5763.4,5763.4,5305.98,5305.98,6070],["2018-01-31",5305.98,5305.98,5168.76,5168.76,15500],["2018-02-01",5168.76,5168.76,5168.76,5168.76,0],["2018-02-02",5168.76,5168.76,5168.76,5168.76,30],["2018-02-05",5168.76,5168.76,5168.76,5168.76,0],["2018-02-06",5168.76,5168.76,5168.76,5168.76,0],["2018-02-07",5168.76,5168.76,5168.76,5168.76,0],["2018-02-08",5123.02,5123.02,5123.02,5123.02,502],["2018-02-09",5488.95,5488.95,5488.95,5488.95,100],["2018-02-12",5488.95,5488.95,5488.95,5488.95,0],["2018-02-13",5488.95,5488.95,5488.95,5488.95,38],["2018-02-21",5488.95,5488.95,5488.95,5488.95,20],["2018-02-22",5488.95,5488.95,5488.95,5488.95,10],["2018-02-23",5488.95,5488.95,5488.95,5488.95,0],["2018-02-26",5717.65,6037.84,5488.95,5717.65,4836],["2018-02-27",5717.65,5717.65,5717.65,5717.65,4000],["2018-02-28",5717.65,5717.65,5717.65,5717.65,0],["2018-03-01",5717.65,5717.65,5717.65,5717.65,0],["2018-03-02",5717.65,5717.65,5717.65,5717.65,0],["2018-03-05",5717.65,5717.65,5717.65,5717.65,0],["2018-03-06",5717.65,5717.65,5717.65,5717.65,0],["2018-03-07",5717.65,5717.65,5717.65,5717.65,0],["2018-03-08",5717.65,5717.65,5717.65,5717.65,0],["2018-03-09",5717.65,5717.65,5717.65,5717.65,305],["2018-03-12",5260.24,5260.24,5260.24,5260.24,1100],["2018-03-13",5031.54,5031.54,4985.79,4985.79,5540],["2018-03-14",4574.12,4574.12,4528.38,4528.38,837],["2018-03-15",4116.71,4116.71,4116.71,4116.71,312],["2018-03-16",4025.23,4436.9,4025.23,4436.9,500],["2018-03-19",4345.42,4345.42,4345.42,4345.42,505],["2018-03-20",4345.42,4345.42,4345.42,4345.42,50],["2018-03-21",4436.9,4436.9,4208.19,4345.42,2003],["2018-03-22",4345.42,4528.38,4345.42,4528.38,803],["2018-03-23",4162.45,4665.61,4162.45,4665.61,926],["2018-03-26",5031.54,5031.54,5031.54,5031.54,100],["2018-03-27",5031.54,5031.54,5031.54,5031.54,3],["2018-03-28",5031.54,5031.54,5031.54,5031.54,0],["2018-03-29",4848.57,4894.31,4848.57,4894.31,800],["2018-03-30",5031.54,5031.54,4436.9,4757.09,2500],["2018-04-02",4757.09,4757.09,4757.09,4757.09,1200],["2018-04-03",4757.09,4757.09,4757.09,4757.09,0],["2018-04-04",4757.09,4757.09,4757.09,4757.09,0],["2018-04-05",4894.31,4894.31,4391.16,4391.16,1600],["2018-04-06",4116.71,4711.35,4116.71,4574.12,2400],["2018-04-09",4574.12,4574.12,4574.12,4574.12,8],["2018-04-10",4757.09,4757.09,4757.09,4757.09,100],["2018-04-11",4848.57,4894.31,4848.57,4894.31,500],["2018-04-12",5031.54,5031.54,5031.54,5031.54,100],["2018-04-13",5031.54,5031.54,5031.54,5031.54,200],["2018-04-16",4757.09,4757.09,4757.09,4757.09,200],["2018-04-17",4757.09,4757.09,4757.09,4757.09,0],["2018-04-18",4757.09,4757.09,4757.09,4757.09,0],["2018-04-19",4757.09,4757.09,4757.09,4757.09,0],["2018-04-20",4574.12,4574.12,4574.12,4574.12,100],["2018-04-23",4574.12,4574.12,4574.12,4574.12,0],["2018-04-24",4299.68,4299.68,4299.68,4299.68,2800],["2018-04-26",4299.68,4299.68,4299.68,4299.68,100],["2018-04-27",4299.68,4299.68,4299.68,4299.68,300],["2018-05-02",4299.68,4528.38,4299.68,4528.38,6200],["2018-05-03",4116.71,4162.45,4116.71,4162.45,269],["2018-05-04",4162.45,4162.45,4162.45,4162.45,0],["2018-05-07",4208.19,4208.19,4208.19,4208.19,200],["2018-05-08",4208.19,4208.19,4208.19,4208.19,0],["2018-05-09",3979.49,4528.38,3979.49,4528.38,1900],["2018-05-10",4528.38,4528.38,4528.38,4528.38,0],["2018-05-11",4528.38,4528.38,4528.38,4528.38,0],["2018-05-14",4528.38,4528.38,4528.38,4528.38,0],["2018-05-15",4528.38,4528.38,4528.38,4528.38,0],["2018-05-16",4528.38,4528.38,4528.38,4528.38,4000],["2018-05-17",4528.38,4528.38,4528.38,4528.38,0],["2018-05-18",4528.38,4528.38,4528.38,4528.38,0],["2018-05-21",4528.38,4528.38,4528.38,4528.38,0],["2018-05-22",4528.38,4528.38,4528.38,4528.38,0],["2018-05-23",4574.12,4574.12,4574.12,4574.12,5400],["2018-05-24",4574.12,4574.12,4574.12,4574.12,0],["2018-05-25",4574.12,4574.12,4574.12,4574.12,0],["2018-05-28",4574.12,4574.12,4574.12,4574.12,100],["2018-05-29",4574.12,4574.12,4574.12,4574.12,0],["2018-05-30",4574.12,4574.12,4574.12,4574.12,0],["2018-05-31",4574.12,4802.83,4528.38,4802.83,7200],["2018-06-01",5031.54,5031.54,5031.54,5031.54,100],["2018-06-04",5260.24,5260.24,5260.24,5260.24,100],["2018-06-05",5260.24,5260.24,5260.24,5260.24,0],["2018-06-06",5717.65,5717.65,5031.54,5031.54,200],["2018-06-07",5031.54,5031.54,5031.54,5031.54,0],["2018-06-08",5031.54,5031.54,5031.54,5031.54,0],["2018-06-11",4528.38,4940.05,4528.38,4940.05,300],["2018-06-12",4940.05,4940.05,4940.05,4940.05,0],["2018-06-13",4940.05,4940.05,4940.05,4940.05,0],["2018-06-14",4940.05,4940.05,4940.05,4940.05,0],["2018-06-15",4940.05,4940.05,4940.05,4940.05,0],["2018-06-18",4940.05,4940.05,4940.05,4940.05,0],["2018-06-19",4574.12,4940.05,4574.12,4940.05,12100],["2018-06-20",4940.05,4940.05,4940.05,4940.05,0],["2018-06-21",5123.02,5123.02,5123.02,5123.02,100],["2018-06-22",5123.02,5123.02,5123.02,5123.02,0],["2018-06-25",5123.02,5123.02,5123.02,5123.02,0],["2018-06-26",5123.02,5123.02,5123.02,5123.02,0],["2018-06-27",5123.02,5123.02,5123.02,5123.02,0],["2018-06-28",5123.02,5123.02,5123.02,5123.02,0],["2018-06-29",5123.02,5123.02,5123.02,5123.02,0],["2018-07-02",4711.35,4802.83,4711.35,4802.83,200],["2018-07-03",4482.64,4482.64,4482.64,4482.64,1600],["2018-07-04",4391.16,4391.16,4070.97,4391.16,7400],["2018-07-05",4391.16,4391.16,4391.16,4391.16,0],["2018-07-06",4802.83,4802.83,4162.45,4802.83,300],["2018-07-09",4802.83,4802.83,4802.83,4802.83,0],["2018-07-10",4802.83,4802.83,4802.83,4802.83,0],["2018-07-11",4345.42,4940.05,4345.42,4894.31,5100],["2018-07-12",4894.31,4894.31,4894.31,4894.31,0],["2018-07-13",4894.31,4894.31,4894.31,4894.31,0],["2018-07-16",4894.31,4894.31,4894.31,4894.31,0],["2018-07-17",4894.31,4894.31,4894.31,4894.31,0],["2018-07-18",4482.64,4482.64,4482.64,4482.64,100],["2018-07-19",4345.42,4436.9,4116.71,4436.9,1000],["2018-07-20",4345.42,4345.42,4208.19,4208.19,3400],["2018-07-23",4116.71,4482.64,4116.71,4482.64,1700],["2018-07-24",4482.64,4482.64,4482.64,4482.64,0],["2018-07-25",4482.64,4482.64,4482.64,4482.64,0],["2018-07-26",4482.64,4482.64,4482.64,4482.64,24],["2018-07-27",4482.64,4482.64,4482.64,4482.64,0],["2018-07-30",4482.64,4482.64,4482.64,4482.64,0],["2018-07-31",4482.64,4482.64,4482.64,4482.64,0],["2018-08-01",4482.64,4482.64,4482.64,4482.64,0],["2018-08-02",4482.64,4482.64,4482.64,4482.64,0],["2018-08-03",4162.45,4436.9,4116.71,4436.9,800],["2018-08-06",4436.9,4436.9,4436.9,4436.9,0],["2018-08-07",4436.9,4436.9,4436.9,4436.9,0],["2018-08-08",4436.9,4436.9,4436.9,4436.9,0],["2018-08-09",4391.16,4391.16,4208.19,4208.19,2100],["2018-08-10",4208.19,4345.42,4208.19,4345.42,500],["2018-08-13",4345.42,4391.16,4345.42,4391.16,600],["2018-08-14",4116.71,4391.16,4070.97,4391.16,700],["2018-08-15",4391.16,4391.16,4391.16,4391.16,0],["2018-08-16",4391.16,4391.16,4025.23,4025.23,1600],["2018-08-17",4070.97,4070.97,3659.3,3842.26,10700],["2018-08-20",4116.71,4116.71,4116.71,4116.71,100],["2018-08-21",3888.0,3933.75,3888.0,3933.75,10800],["2018-08-22",3933.75,3933.75,3933.75,3933.75,11200],["2018-08-23",3933.75,3933.75,3705.04,3705.04,12900],["2018-08-24",3750.78,3750.78,3659.3,3659.3,23000],["2018-08-27",3659.3,3888.0,3659.3,3888.0,1200],["2018-08-28",3933.75,3933.75,3796.52,3796.52,1200],["2018-08-29",3705.04,3705.04,3659.3,3659.3,9300],["2018-08-30",3888.0,3888.0,3888.0,3888.0,100],["2018-08-31",3933.75,3933.75,3842.26,3842.26,900],["2018-09-04",3750.78,3750.78,3659.3,3659.3,600],["2018-09-05",3659.3,3659.3,3659.3,3659.3,2300],["2018-09-06",3522.07,3705.04,3522.07,3705.04,1400],["2018-09-07",3705.04,3750.78,3659.3,3659.3,4200],["2018-09-10",3659.3,3659.3,3659.3,3659.3,400],["2018-09-11",3659.3,3659.3,3659.3,3659.3,2500],["2018-09-12",3705.04,3842.26,3705.04,3842.26,500],["2018-09-13",3842.26,3842.26,3842.26,3842.26,0],["2018-09-14",3888.0,3888.0,3888.0,3888.0,100],["2018-09-17",3979.49,3979.49,3979.49,3979.49,100],["2018-09-18",3979.49,3979.49,3979.49,3979.49,0],["2018-09-19",3979.49,3979.49,3979.49,3979.49,0],["2018-09-20",3933.75,3933.75,3888.0,3933.75,1300],["2018-09-21",4070.97,4070.97,4070.97,4070.97,100],["2018-09-24",4391.16,4391.16,4391.16,4391.16,100],["2018-09-25",3979.49,4116.71,3979.49,3979.49,5900],["2018-09-26",3979.49,4116.71,3705.04,3705.04,5500],["2018-09-27",4070.97,4070.97,4025.23,4025.23,3200],["2018-09-28",4116.71,4116.71,4025.23,4025.23,600],["2018-10-01",4025.23,4025.23,3796.52,4025.23,5300],["2018-10-02",3750.78,3750.78,3750.78,3750.78,100],["2018-10-03",3979.49,3979.49,3979.49,3979.49,100],["2018-10-04",3979.49,3979.49,3979.49,3979.49,0],["2018-10-05",4116.71,4116.71,4116.71,4116.71,5300],["2018-10-08",4116.71,4116.71,4116.71,4116.71,0],["2018-10-09",4116.71,4116.71,4116.71,4116.71,0],["2018-10-10",4116.71,4116.71,4116.71,4116.71,0],["2018-10-11",4116.71,4116.71,4116.71,4116.71,0],["2018-10-12",4116.71,4116.71,4116.71,4116.71,0],["2018-10-15",4162.45,4345.42,3888.0,4070.97,1800],["2018-10-16",4070.97,4070.97,4070.97,4070.97,0],["2018-10-17",4070.97,4070.97,4070.97,4070.97,0],["2018-10-18",3933.75,3933.75,3933.75,3933.75,500],["2018-10-19",4116.71,4116.71,4116.71,4116.71,100],["2018-10-22",4116.71,4116.71,4116.71,4116.71,0],["2018-10-23",4116.71,4116.71,4116.71,4116.71,0],["2018-10-24",3796.52,3979.49,3796.52,3979.49,500],["2018-10-25",3979.49,3979.49,3979.49,3979.49,40],["2018-10-26",3979.49,3979.49,3979.49,3979.49,0],["2018-10-29",4116.71,4116.71,4116.71,4116.71,100],["2018-10-30",4025.23,4025.23,4025.23,4025.23,25400],["2018-10-31",4025.23,4025.23,4025.23,4025.23,0],["2018-11-01",4025.23,4025.23,4025.23,4025.23,0],["2018-11-02",3979.49,4345.42,3979.49,4345.42,2000],["2018-11-05",4345.42,4345.42,4345.42,4345.42,0],["2018-11-06",4528.38,4528.38,4528.38,4528.38,100],["2018-11-07",4528.38,4528.38,4528.38,4528.38,0],["2018-11-08",4528.38,4528.38,4528.38,4528.38,0],["2018-11-09",4116.71,4436.9,4116.71,4116.71,900],["2018-11-12",3750.78,4299.68,3750.78,4299.68,500],["2018-11-13",4299.68,4299.68,4299.68,4299.68,0],["2018-11-14",3933.75,3933.75,3933.75,3933.75,7100],["2018-11-15",3933.75,3933.75,3933.75,3933.75,0],["2018-11-16",3933.75,3933.75,3933.75,3933.75,0],["2018-11-19",4025.23,4253.93,4025.23,4253.93,200],["2018-11-20",4253.93,4253.93,4253.93,4253.93,0],["2018-11-21",4253.93,4253.93,4253.93,4253.93,0],["2018-11-22",4253.93,4253.93,4253.93,4253.93,0],["2018-11-23",3979.49,3979.49,3979.49,3979.49,7000],["2018-11-26",3979.49,3979.49,3979.49,3979.49,0],["2018-11-27",4162.45,4162.45,4162.45,4162.45,100],["2018-11-28",4162.45,4162.45,4162.45,4162.45,0],["2018-11-29",4162.45,4162.45,4162.45,4162.45,0],["2018-11-30",3750.78,4528.38,3750.78,4528.38,50900],["2018-12-03",4116.71,4345.42,4116.71,4345.42,200],["2018-12-04",4345.42,4345.42,4345.42,4345.42,100],["2018-12-05",4299.68,4345.42,4299.68,4345.42,5400],["2018-12-06",4345.42,4345.42,4299.68,4299.68,5100],["2018-12-07",4299.68,4299.68,4299.68,4299.68,0],["2018-12-10",4299.68,4299.68,4299.68,4299.68,0],["2018-12-11",4299.68,4299.68,4299.68,4299.68,0],["2018-12-12",4299.68,4299.68,4299.68,4299.68,0],["2018-12-13",4299.68,4299.68,4299.68,4299.68,0],["2018-12-14",4208.19,4208.19,4208.19,4208.19,2000],["2018-12-17",4253.93,4253.93,4253.93,4253.93,2000],["2018-12-18",4299.68,4299.68,4299.68,4299.68,2000],["2018-12-19",4116.71,4116.71,4116.71,4116.71,1000],["2018-12-20",4116.71,4116.71,4116.71,4116.71,1000],["2018-12-21",4116.71,4116.71,4116.71,4116.71,0],["2018-12-24",4116.71,4116.71,3705.04,4116.71,11200],["2018-12-25",3796.52,3796.52,3705.04,3705.04,300],["2018-12-26",3705.04,3705.04,3705.04,3705.04,0],["2018-12-27",4025.23,4025.23,3750.78,3842.26,4600],["2018-12-28",3796.52,3842.26,3796.52,3842.26,1300],["2019-01-02",4116.71,4116.71,4116.71,4116.71,300],["2019-01-03",4070.97,4070.97,3888.0,3888.0,300],["2019-01-04",3888.0,3888.0,3888.0,3888.0,1100],["2019-01-07",3888.0,3888.0,3888.0,3888.0,0],["2019-01-08",3888.0,3888.0,3888.0,3888.0,0],["2019-01-09",3888.0,3888.0,3888.0,3888.0,1000],["2019-01-10",3888.0,3888.0,3888.0,3888.0,0],["2019-01-11",3888.0,3888.0,3888.0,3888.0,0],["2019-01-14",3796.52,3796.52,3796.52,3796.52,1600],["2019-01-15",3888.0,3888.0,3888.0,3888.0,100],["2019-01-16",3888.0,3888.0,3888.0,3888.0,0],["2019-01-17",3888.0,3888.0,3888.0,3888.0,400],["2019-01-18",3888.0,3888.0,3888.0,3888.0,0],["2019-01-21",3888.0,3888.0,3888.0,3888.0,0],["2019-01-22",3750.78,4253.93,3705.04,4253.93,800],["2019-01-23",4116.71,4528.38,4116.71,4528.38,1700],["2019-01-24",4528.38,4528.38,4528.38,4528.38,0],["2019-01-25",4528.38,4528.38,4528.38,4528.38,0],["2019-01-28",4528.38,4528.38,4528.38,4528.38,0],["2019-01-29",4116.71,4528.38,4116.71,4528.38,2000],["2019-01-30",4528.38,4528.38,4528.38,4528.38,0],["2019-01-31",4528.38,4528.38,4528.38,4528.38,0],["2019-02-01",4528.38,4528.38,4528.38,4528.38,0],["2019-02-11",4528.38,4528.38,4528.38,4528.38,0],["2019-02-12",4528.38,4528.38,4528.38,4528.38,0],["2019-02-13",4116.71,4116.71,4116.71,4116.71,1100],["2019-02-14",3796.52,3842.26,3796.52,3796.52,8700],["2019-02-15",3796.52,3796.52,3796.52,3796.52,0],["2019-02-18",3796.52,3796.52,3796.52,3796.52,0],["2019-02-19",3796.52,3796.52,3796.52,3796.52,0],["2019-02-20",3796.52,3796.52,3796.52,3796.52,0],["2019-02-21",3796.52,3796.52,3796.52,3796.52,0],["2019-02-22",3796.52,3796.52,3796.52,3796.52,0],["2019-02-25",3796.52,3796.52,3796.52,3796.52,0],["2019-02-26",3613.56,3613.56,3613.56,3613.56,2500],["2019-02-27",3613.56,3613.56,3613.56,3613.56,0],["2019-02-28",3613.56,3613.56,3613.56,3613.56,0],["2019-03-01",3659.3,3659.3,3613.56,3613.56,2200],["2019-03-04",3613.56,3888.0,3613.56,3888.0,14200],["2019-03-05",3888.0,3888.0,3888.0,3888.0,0],["2019-03-06",3842.26,3888.0,3842.26,3888.0,5000],["2019-03-07",3888.0,3888.0,3888.0,3888.0,0],["2019-03-08",3888.0,3888.0,3888.0,3888.0,0],["2019-03-11",3888.0,3888.0,3750.78,3750.78,1100],["2019-03-12",3750.78,3750.78,3613.56,3613.56,6400],["2019-03-13",3659.3,3659.3,3659.3,3659.3,210],["2019-03-14",3842.26,4025.23,3842.26,3933.75,13400],["2019-03-15",3933.75,3933.75,3933.75,3933.75,900],["2019-03-18",3979.49,4070.97,3933.75,4025.23,7600],["2019-03-19",4025.23,4025.23,3979.49,3979.49,9100],["2019-03-20",4116.71,4116.71,3933.75,3933.75,800],["2019-03-21",3979.49,3979.49,3979.49,3979.49,1000],["2019-03-22",3979.49,4080.23,3878.74,4080.23,5500],["2019-03-25",4029.86,4029.86,3878.74,3878.74,500],["2019-03-26",3878.74,4029.86,3878.74,4029.86,500],["2019-03-27",3929.11,3929.11,3929.11,3929.11,300],["2019-03-28",3979.49,3979.49,3979.49,3979.49,100],["2019-03-29",3979.49,3979.49,3979.49,3979.49,0],["2019-04-01",3929.11,3929.11,3878.74,3878.74,700],["2019-04-02",3828.37,3878.74,3777.99,3828.37,1000],["2019-04-03",3878.74,3878.74,3878.74,3878.74,900],["2019-04-04",3878.74,3878.74,3878.74,3878.74,0],["2019-04-05",3878.74,3878.74,3878.74,3878.74,0],["2019-04-08",3878.74,3878.74,3878.74,3878.74,0],["2019-04-09",3626.87,3878.74,3626.87,3878.74,10500],["2019-04-10",3878.74,3878.74,3878.74,3878.74,0],["2019-04-11",3979.49,3979.49,3979.49,3979.49,100],["2019-04-12",3929.11,3929.11,3929.11,3929.11,300],["2019-04-16",3878.74,3929.11,3878.74,3878.74,5000],["2019-04-17",3878.74,3878.74,3878.74,3878.74,0],["2019-04-18",3777.99,3777.99,3777.99,3777.99,100],["2019-04-19",3777.99,3777.99,3777.99,3777.99,0],["2019-04-22",3777.99,3777.99,3777.99,3777.99,0],["2019-04-23",3828.37,3828.37,3828.37,3828.37,100],["2019-04-24",3677.25,3677.25,3677.25,3677.25,500],["2019-04-25",3777.99,3777.99,3677.25,3677.25,1200],["2019-04-26",3677.25,3677.25,3677.25,3677.25,0],["2019-05-02",3677.25,3727.62,3677.25,3727.62,3000],["2019-05-03",3727.62,3727.62,3727.62,3727.62,0],["2019-05-06",3626.87,3626.87,3526.13,3626.87,14100],["2019-05-07",3626.87,3626.87,3626.87,3626.87,1800],["2019-05-08",3626.87,3677.25,3626.87,3677.25,5600],["2019-05-09",3677.25,3677.25,3677.25,3677.25,0],["2019-05-10",3677.25,3677.25,3677.25,3677.25,100],["2019-05-13",3727.62,3727.62,3677.25,3677.25,6200],["2019-05-14",3677.25,3677.25,3526.13,3677.25,10400],["2019-05-15",3526.13,3828.37,3526.13,3526.13,26700],["2019-05-16",3526.13,3526.13,3526.13,3526.13,500],["2019-05-17",3526.13,3526.13,3526.13,3526.13,0],["2019-05-20",3425.38,3425.38,3375.01,3375.01,400],["2019-05-21",3375.01,3526.13,3324.63,3425.38,3200],["2019-05-22",3526.13,3526.13,3475.75,3475.75,1100],["2019-05-23",3475.75,3475.75,3475.75,3475.75,1000],["2019-05-24",3475.75,3576.5,3475.75,3576.5,1300],["2019-05-27",3576.5,3576.5,3576.5,3576.5,0],["2019-05-28",3475.75,3475.75,3475.75,3475.75,100],["2019-05-29",3475.75,3475.75,3475.75,3475.75,0],["2019-05-30",3576.5,3576.5,3576.5,3576.5,300],["2019-05-31",3576.5,3576.5,3576.5,3576.5,200],["2019-06-03",3576.5,3576.5,3475.75,3475.75,1100],["2019-06-04",3475.75,3475.75,3475.75,3475.75,0],["2019-06-05",3576.5,3576.5,3576.5,3576.5,100],["2019-06-06",3626.87,3626.87,3626.87,3626.87,2700],["2019-06-07",3677.25,3677.25,3677.25,3677.25,100],["2019-06-10",3576.5,3576.5,3576.5,3576.5,300],["2019-06-11",3576.5,3576.5,3576.5,3576.5,0],["2019-06-12",3677.25,3929.11,3677.25,3929.11,18900],["2019-06-13",3576.5,3576.5,3576.5,3576.5,3300],["2019-06-14",3576.5,3576.5,3576.5,3576.5,0],["2019-06-17",3576.5,3576.5,3576.5,3576.5,0],["2019-06-18",3576.5,3576.5,3576.5,3576.5,0],["2019-06-19",3576.5,3576.5,3576.5,3576.5,0],["2019-06-20",3576.5,3576.5,3576.5,3576.5,0],["2019-06-21",3626.87,3626.87,3626.87,3626.87,5000],["2019-06-24",3626.87,3626.87,3626.87,3626.87,0],["2019-06-25",3626.87,3626.87,3626.87,3626.87,0],["2019-06-26",3626.87,3626.87,3626.87,3626.87,0],["2019-06-27",3626.87,3626.87,3626.87,3626.87,0],["2019-06-28",3626.87,3626.87,3626.87,3626.87,0],["2019-07-01",3626.87,3626.87,3626.87,3626.87,0],["2019-07-02",3626.87,3626.87,3626.87,3626.87,0],["2019-07-03",3626.87,3626.87,3626.87,3626.87,0],["2019-07-04",3626.87,3626.87,3626.87,3626.87,1000],["2019-07-05",3626.87,3626.87,3626.87,3626.87,0],["2019-07-08",3626.87,3626.87,3626.87,3626.87,0],["2019-07-09",3626.87,3626.87,3626.87,3626.87,0],["2019-07-10",3626.87,3626.87,3626.87,3626.87,0],["2019-07-11",3626.87,3626.87,3626.87,3626.87,0],["2019-07-12",3626.87,3626.87,3626.87,3626.87,0],["2019-07-15",3727.62,3727.62,3727.62,3727.62,500],["2019-07-16",3727.62,3727.62,3727.62,3727.62,0],["2019-07-17",3526.13,3526.13,3526.13,3526.13,200],["2019-07-18",3626.87,3626.87,3626.87,3626.87,100],["2019-07-19",3626.87,3626.87,3626.87,3626.87,0],["2019-07-22",3626.87,3626.87,3626.87,3626.87,0],["2019-07-23",3526.13,3626.87,3324.63,3626.87,1900],["2019-07-24",3425.38,3526.13,3425.38,3526.13,1800],["2019-07-25",3526.13,3526.13,3526.13,3526.13,0],["2019-07-26",3576.5,3576.5,3576.5,3576.5,400],["2019-07-29",3576.5,3576.5,3576.5,3576.5,0],["2019-07-30",3576.5,3576.5,3576.5,3576.5,300],["2019-07-31",3576.5,3576.5,3576.5,3576.5,0],["2019-08-01",3576.5,3576.5,3576.5,3576.5,0],["2019-08-02",3526.13,3526.13,3526.13,3526.13,400],["2019-08-05",3526.13,3526.13,3526.13,3526.13,0],["2019-08-06",3526.13,3526.13,3526.13,3526.13,500],["2019-08-07",3526.13,3526.13,3526.13,3526.13,0],["2019-08-08",3526.13,3526.13,3526.13,3526.13,0],["2019-08-09",3324.63,3324.63,3274.26,3274.26,1000],["2019-08-12",3274.26,3274.26,3274.26,3274.26,0],["2019-08-13",3576.5,3576.5,3576.5,3576.5,100],["2019-08-14",3576.5,3576.5,3576.5,3576.5,0],["2019-08-15",3576.5,3576.5,3576.5,3576.5,0],["2019-08-16",3375.01,3375.01,3375.01,3375.01,100],["2019-08-19",3475.75,3475.75,3475.75,3475.75,200],["2019-08-20",3475.75,3475.75,3475.75,3475.75,0],["2019-08-21",3425.38,3425.38,3425.38,3425.38,100],["2019-08-22",3526.13,3526.13,3475.75,3526.13,1300],["2019-08-23",3727.62,3727.62,3727.62,3727.62,500],["2019-08-26",3727.62,3727.62,3727.62,3727.62,0],["2019-08-27",3727.62,3727.62,3727.62,3727.62,0],["2019-08-28",3727.62,3727.62,3727.62,3727.62,0],["2019-08-29",3576.5,3576.5,3375.01,3375.01,23100],["2019-08-30",3375.01,3375.01,3375.01,3375.01,0],["2019-09-03",3375.01,3375.01,3375.01,3375.01,0],["2019-09-04",3677.25,3677.25,3626.87,3626.87,14300],["2019-09-05",3626.87,3626.87,3626.87,3626.87,200],["2019-09-06",3626.87,3626.87,3626.87,3626.87,0],["2019-09-09",3626.87,3626.87,3626.87,3626.87,0],["2019-09-10",3626.87,3626.87,3626.87,3626.87,0],["2019-09-11",3626.87,3626.87,3626.87,3626.87,0],["2019-09-12",3626.87,3626.87,3626.87,3626.87,0],["2019-09-13",3626.87,3626.87,3626.87,3626.87,0],["2019-09-16",3324.63,3324.63,3324.63,3324.63,800],["2019-09-17",3324.63,3324.63,3324.63,3324.63,0],["2019-09-18",3324.63,3324.63,3324.63,3324.63,0],["2019-09-19",3324.63,3324.63,3324.63,3324.63,0],["2019-09-20",3274.26,3274.26,3274.26,3274.26,2900],["2019-09-23",3274.26,3274.26,3274.26,3274.26,0],["2019-09-24",3274.26,3274.26,3274.26,3274.26,0],["2019-09-25",3173.52,3173.52,3123.14,3123.14,1000],["2019-09-26",3375.01,3375.01,3375.01,3375.01,500],["2019-09-27",3375.01,3375.01,3375.01,3375.01,500],["2019-09-30",3375.01,3375.01,3375.01,3375.01,0],["2019-10-01",3173.52,3173.52,3072.77,3072.77,2000],["2019-10-02",3072.77,3072.77,3072.77,3072.77,0],["2019-10-03",3324.63,3324.63,3324.63,3324.63,100],["2019-10-04",3324.63,3324.63,3324.63,3324.63,0],["2019-10-07",3324.63,3324.63,3324.63,3324.63,0],["2019-10-08",3324.63,3324.63,3324.63,3324.63,0],["2019-10-09",3324.63,3324.63,3324.63,3324.63,0],["2019-10-10",3123.14,3274.26,3123.14,3123.14,5700],["2019-10-11",3022.4,3223.89,3022.4,3173.52,12600],["2019-10-14",3173.52,3425.38,3173.52,3223.89,800],["2019-10-15",3223.89,3223.89,3223.89,3223.89,0],["2019-10-16",3223.89,3223.89,3022.4,3022.4,800],["2019-10-17",3223.89,3223.89,3223.89,3223.89,100],["2019-10-18",3223.89,3223.89,3223.89,3223.89,0],["2019-10-21",3173.52,3173.52,3173.52,3173.52,100],["2019-10-22",3022.4,3173.52,3022.4,3173.52,300],["2019-10-23",3173.52,3173.52,3173.52,3173.52,100],["2019-10-24",3173.52,3274.26,3022.4,3223.89,1400],["2019-10-25",3223.89,3223.89,3223.89,3223.89,0],["2019-10-28",3223.89,3223.89,3223.89,3223.89,800],["2019-10-29",3022.4,3022.4,3022.4,3022.4,500],["2019-10-30",3022.4,3022.4,2871.28,2871.28,5100],["2019-10-31",3072.77,3072.77,2720.16,2820.9,2200],["2019-11-01",2921.65,2921.65,2921.65,2921.65,200],["2019-11-04",2921.65,2921.65,2921.65,2921.65,100],["2019-11-05",3022.4,3022.4,3022.4,3022.4,100],["2019-11-06",3022.4,3022.4,2871.28,2871.28,1200],["2019-11-07",3022.4,3022.4,2871.28,2871.28,1600],["2019-11-08",2871.28,3022.4,2871.28,3022.4,1200],["2019-11-11",2972.02,2972.02,2972.02,2972.02,1000],["2019-11-12",3022.4,3022.4,3022.4,3022.4,2700],["2019-11-13",2820.9,3022.4,2820.9,3022.4,200],["2019-11-14",3022.4,3022.4,3022.4,3022.4,0],["2019-11-15",3223.89,3223.89,3223.89,3223.89,200],["2019-11-18",3022.4,3022.4,3022.4,3022.4,300],["2019-11-19",3022.4,3022.4,3022.4,3022.4,0],["2019-11-20",3173.52,3173.52,3173.52,3173.52,100],["2019-11-21",3173.52,3173.52,3173.52,3173.52,0],["2019-11-22",3022.4,3022.4,3022.4,3022.4,1200],["2019-11-25",3123.14,3123.14,3123.14,3123.14,200],["2019-11-26",3123.14,3123.14,3123.14,3123.14,1000],["2019-11-27",3123.14,3123.14,3123.14,3123.14,0],["2019-11-28",3123.14,3123.14,3123.14,3123.14,0],["2019-11-29",3072.77,3072.77,3072.77,3072.77,200],["2019-12-02",3022.4,3022.4,3022.4,3022.4,100],["2019-12-03",3022.4,3022.4,3022.4,3022.4,0],["2019-12-04",3022.4,3022.4,3022.4,3022.4,0],["2019-12-05",3022.4,3022.4,3022.4,3022.4,0],["2019-12-06",2820.9,2820.9,2820.9,2820.9,200],["2019-12-09",3022.4,3022.4,3022.4,3022.4,3000],["2019-12-10",3022.4,3022.4,3022.4,3022.4,0],["2019-12-11",3072.77,3072.77,3072.77,3072.77,100],["2019-12-12",3072.77,3072.77,3072.77,3072.77,0],["2019-12-13",3072.77,3072.77,3072.77,3072.77,0],["2019-12-16",3072.77,3072.77,3072.77,3072.77,0],["2019-12-17",2972.02,2972.02,2972.02,2972.02,200],["2019-12-18",2972.02,2972.02,2972.02,2972.02,0],["2019-12-19",2972.02,2972.02,2972.02,2972.02,0],["2019-12-20",2972.02,2972.02,2972.02,2972.02,0],["2019-12-23",2972.02,2972.02,2972.02,2972.02,0],["2019-12-24",2972.02,2972.02,2972.02,2972.02,0],["2019-12-25",2972.02,2972.02,2972.02,2972.02,0],["2019-12-26",2972.02,2972.02,2972.02,2972.02,50000],["2019-12-27",2972.02,2972.02,2972.02,2972.02,0],["2019-12-30",2972.02,2972.02,2972.02,2972.02,0],["2019-12-31",2770.53,2770.53,2770.53,2770.53,300],["2020-01-02",3022.4,3022.4,3022.4,3022.4,27200],["2020-01-03",3324.63,3324.63,3022.4,3022.4,13100],["2020-01-06",2871.28,3072.77,2871.28,3072.77,1200],["2020-01-07",3375.01,3375.01,3375.01,3375.01,5100],["2020-01-08",3526.13,3677.25,3526.13,3677.25,14700],["2020-01-09",3777.99,4029.86,3777.99,3878.74,3000],["2020-01-10",4029.86,4231.35,4029.86,4231.35,1000],["2020-01-13",4382.47,4634.34,4382.47,4634.34,4400],["2020-01-14",4684.71,5087.7,4533.59,5087.7,14200],["2020-01-15",5087.7,5087.7,5087.7,5087.7,28000],["2020-01-16",5087.7,5087.7,5087.7,5087.7,0],["2020-01-17",5087.7,5087.7,5087.7,5087.7,0],["2020-01-20",5087.7,5087.7,5087.7,5087.7,5400],["2020-01-21",5087.7,5087.7,5087.7,5087.7,0],["2020-01-22",5138.07,5138.07,5138.07,5138.07,900],["2020-01-30",5138.07,5440.31,5138.07,5289.19,13800],["2020-01-31",5289.19,5289.19,5289.19,5289.19,0],["2020-02-03",5289.19,5289.19,5289.19,5289.19,0],["2020-02-04",5742.55,5742.55,5339.57,5339.57,3100],["2020-02-05",5339.57,5339.57,5339.57,5339.57,0],["2020-02-06",5339.57,5339.57,5339.57,5339.57,0],["2020-02-07",4835.83,4835.83,4835.83,4835.83,1200],["2020-02-10",4835.83,4835.83,4835.83,4835.83,1100],["2020-02-11",4835.83,4835.83,4835.83,4835.83,0],["2020-02-12",5289.19,5289.19,5289.19,5289.19,1200],["2020-02-13",5289.19,5289.19,5289.19,5289.19,0],["2020-02-14",5289.19,5289.19,5289.19,5289.19,0],["2020-02-17",4785.46,5490.68,4785.46,4886.21,4800],["2020-02-18",4835.83,4886.21,4835.83,4886.21,2400],["2020-02-19",5188.45,5339.57,5188.45,5339.57,1900],["2020-02-20",5339.57,5339.57,5339.57,5339.57,0],["2020-02-21",5037.33,5037.33,5037.33,5037.33,3200],["2020-02-24",5138.07,5541.06,5138.07,5541.06,10900],["2020-02-25",4986.95,4986.95,4986.95,4986.95,200],["2020-02-26",4986.95,4986.95,4986.95,4986.95,0],["2020-02-27",5440.31,5440.31,5440.31,5440.31,4700],["2020-02-28",5440.31,5440.31,5440.31,5440.31,0],["2020-03-02",5440.31,5440.31,5440.31,5440.31,930],["2020-03-03",5389.94,5389.94,5389.94,5389.94,1056],["2020-03-04",5389.94,5389.94,5389.94,5389.94,2900],["2020-03-05",5389.94,5389.94,5389.94,5389.94,0],["2020-03-06",5389.94,5893.67,5389.94,5893.67,21200],["2020-03-09",5893.67,5893.67,5389.94,5389.94,1100],["2020-03-10",5037.33,5037.33,4886.21,4886.21,9000],["2020-03-11",4483.22,4483.22,4432.85,4432.85,1000],["2020-03-12",4533.59,4533.59,4533.59,4533.59,10500],["2020-03-13",4533.59,4533.59,4533.59,4533.59,600],["2020-03-16",4986.95,4986.95,4886.21,4886.21,3200],["2020-03-17",5289.19,5289.19,5289.19,5289.19,100],["2020-03-18",4785.46,4785.46,4785.46,4785.46,400],["2020-03-19",4785.46,4785.46,4785.46,4785.46,0],["2020-03-20",4785.46,4785.46,4382.47,4382.47,4600],["2020-03-23",4382.47,4785.46,4382.47,4785.46,600],["2020-03-24",4382.47,5188.45,4382.47,5188.45,700],["2020-03-25",4835.83,5188.45,4835.83,5188.45,3000],["2020-03-26",5188.45,5188.45,5188.45,5188.45,100],["2020-03-27",5188.45,5188.45,5188.45,5188.45,0],["2020-03-30",4742.13,4742.13,4742.13,4742.13,600],["2020-03-31",5188.45,5188.45,4351.6,5188.45,700],["2020-04-01",5188.45,5188.45,5188.45,5188.45,0],["2020-04-03",5634.76,5634.76,5634.76,5634.76,100],["2020-04-06",5634.76,5634.76,5634.76,5634.76,0],["2020-04-07",5634.76,5634.76,5634.76,5634.76,0],["2020-04-08",5634.76,5634.76,5634.76,5634.76,0],["2020-04-09",5634.76,5634.76,5634.76,5634.76,0],["2020-04-10",5634.76,5634.76,5634.76,5634.76,1000],["2020-04-13",5523.18,5523.18,5300.02,5300.02,6000],["2020-04-14",5300.02,5300.02,5300.02,5300.02,3100],["2020-04-15",5300.02,5300.02,5300.02,5300.02,0],["2020-04-16",5300.02,5300.02,5300.02,5300.02,0],["2020-04-17",5523.18,5523.18,4797.92,5188.45,8400],["2020-04-20",5188.45,5188.45,5188.45,5188.45,0],["2020-04-21",5300.02,5300.02,5300.02,5300.02,18600],["2020-04-22",5300.02,5300.02,4965.29,4965.29,2800],["2020-04-23",4965.29,4965.29,4965.29,4965.29,0],["2020-04-24",5411.6,5411.6,5411.6,5411.6,1100],["2020-04-27",5411.6,5411.6,5411.6,5411.6,0],["2020-04-28",5411.6,5411.6,5411.6,5411.6,0],["2020-04-29",5076.87,5355.81,5076.87,5076.87,300],["2020-05-04",4686.34,4686.34,4686.34,4686.34,100],["2020-05-05",4686.34,5076.87,4686.34,5076.87,3000],["2020-05-06",5076.87,5076.87,5076.87,5076.87,0],["2020-05-07",5578.97,5578.97,5578.97,5578.97,400],["2020-05-08",5300.02,5578.97,5300.02,5578.97,2900],["2020-05-11",5578.97,5578.97,5578.97,5578.97,0],["2020-05-12",5021.08,5578.97,5021.08,5578.97,4200],["2020-05-13",5021.08,5578.97,5021.08,5578.97,708700],["2020-05-14",5300.02,5300.02,5300.02,5300.02,400],["2020-05-15",5300.02,5300.02,5300.02,5300.02,0],["2020-05-18",5300.02,5300.02,5300.02,5300.02,0],["2020-05-19",5021.08,5300.02,5021.08,5300.02,800],["2020-05-20",5523.18,5578.97,5523.18,5578.97,1200],["2020-05-21",5578.97,5578.97,5578.97,5578.97,0],["2020-05-22",5578.97,5578.97,5578.97,5578.97,100],["2020-05-25",5578.97,5578.97,5578.97,5578.97,1000],["2020-05-26",5578.97,5578.97,5578.97,5578.97,0],["2020-05-27",5578.97,5578.97,5578.97,5578.97,0],["2020-05-28",5578.97,5578.97,5578.97,5578.97,0],["2020-05-29",5578.97,5578.97,5578.97,5578.97,0],["2020-06-01",5578.97,5578.97,5578.97,5578.97,500],["2020-06-02",5578.97,5578.97,5578.97,5578.97,0],["2020-06-03",5021.08,5021.08,5021.08,5021.08,100],["2020-06-04",5021.08,5021.08,5021.08,5021.08,100],["2020-06-05",5021.08,5021.08,5021.08,5021.08,0],["2020-06-08",5300.02,5300.02,5132.66,5132.66,5600],["2020-06-09",5188.45,5188.45,5188.45,5188.45,1100],["2020-06-10",5188.45,5188.45,5188.45,5188.45,0],["2020-06-11",5188.45,5188.45,5188.45,5188.45,200],["2020-06-12",5188.45,5188.45,5188.45,5188.45,200],["2020-06-15",5188.45,5188.45,5188.45,5188.45,0],["2020-06-16",5188.45,5188.45,5188.45,5188.45,0],["2020-06-17",5188.45,5188.45,5188.45,5188.45,300],["2020-06-18",5188.45,5188.45,5188.45,5188.45,0],["2020-06-19",5188.45,5188.45,5188.45,5188.45,0],["2020-06-22",5188.45,5188.45,5188.45,5188.45,100],["2020-06-23",5188.45,5188.45,5188.45,5188.45,0],["2020-06-24",5188.45,5188.45,5188.45,5188.45,0],["2020-06-25",5188.45,5188.45,5188.45,5188.45,0],["2020-06-26",5188.45,5188.45,5188.45,5188.45,0],["2020-06-29",5188.45,5188.45,5188.45,5188.45,200],["2020-06-30",5188.45,5188.45,5188.45,5188.45,0],["2020-07-01",5188.45,5188.45,5188.45,5188.45,0],["2020-07-02",5188.45,5188.45,5188.45,5188.45,200],["2020-07-03",5523.18,5690.55,5523.18,5690.55,6000],["2020-07-06",5690.55,5690.55,5690.55,5690.55,0],["2020-07-07",5578.97,5578.97,5578.97,5578.97,1200],["2020-07-08",5523.18,6136.87,5523.18,6136.87,5200],["2020-07-09",6694.77,6694.77,6694.77,6694.77,100],["2020-07-10",6694.77,6694.77,6694.77,6694.77,0],["2020-07-13",6694.77,6694.77,6694.77,6694.77,0],["2020-07-14",6694.77,6694.77,6694.77,6694.77,2300],["2020-07-15",6471.61,6471.61,6471.61,6471.61,100],["2020-07-16",6471.61,6471.61,6471.61,6471.61,0],["2020-07-17",6471.61,6471.61,6471.61,6471.61,0],["2020-07-20",6471.61,6471.61,6471.61,6471.61,0],["2020-07-21",6862.14,6973.72,6862.14,6973.72,200],["2020-07-22",6973.72,6973.72,6973.72,6973.72,0],["2020-07-23",6415.82,6415.82,6415.82,6415.82,100],["2020-07-24",6415.82,6415.82,6415.82,6415.82,0],["2020-07-27",6415.82,6415.82,6415.82,6415.82,0],["2020-07-28",6415.82,6415.82,6415.82,6415.82,0],["2020-07-29",6415.82,6415.82,6415.82,6415.82,0],["2020-07-30",6415.82,6415.82,6415.82,6415.82,0],["2020-07-31",6415.82,6415.82,6415.82,6415.82,0],["2020-08-03",6415.82,6415.82,6415.82,6415.82,0],["2020-08-04",6415.82,6415.82,6415.82,6415.82,0],["2020-08-05",6415.82,6415.82,6415.82,6415.82,100],["2020-08-06",6415.82,6415.82,6415.82,6415.82,0],["2020-08-07",6415.82,6415.82,6415.82,6415.82,0],["2020-08-10",6415.82,6415.82,6415.82,6415.82,0],["2020-08-11",6415.82,6415.82,6415.82,6415.82,0],["2020-08-12",5802.13,5802.13,5802.13,5802.13,4300],["2020-08-13",5802.13,5802.13,5802.13,5802.13,0],["2020-08-14",5857.92,5857.92,5578.97,5578.97,500],["2020-08-17",5578.97,5578.97,5578.97,5578.97,0],["2020-08-18",5021.08,5021.08,5021.08,5021.08,100],["2020-08-19",5021.08,5021.08,5021.08,5021.08,0],["2020-08-20",5021.08,5021.08,5021.08,5021.08,0],["2020-08-21",5467.39,5467.39,5467.39,5467.39,100],["2020-08-24",5467.39,5467.39,5467.39,5467.39,0],["2020-08-25",5467.39,5467.39,5467.39,5467.39,0],["2020-08-26",5467.39,5523.18,5467.39,5467.39,1400],["2020-08-27",5467.39,5467.39,5467.39,5467.39,400],["2020-08-28",5467.39,5467.39,5467.39,5467.39,0],["2020-08-31",5467.39,5523.18,5467.39,5523.18,1300],["2020-09-01",5857.92,6025.29,5634.76,5969.5,3200],["2020-09-03",5746.34,5746.34,5746.34,5746.34,1100],["2020-09-04",5746.34,5746.34,5746.34,5746.34,4400],["2020-09-07",5746.34,5746.34,5746.34,5746.34,300],["2020-09-08",5746.34,5746.34,5746.34,5746.34,200],["2020-09-09",5746.34,5746.34,5746.34,5746.34,0],["2020-09-10",5355.81,5355.81,5355.81,5355.81,600],["2020-09-11",5857.92,5857.92,5857.92,5857.92,300],["2020-09-14",5857.92,5857.92,5857.92,5857.92,1000],["2020-09-15",5857.92,6025.29,5857.92,6025.29,300],["2020-09-16",6025.29,6025.29,5857.92,5913.71,1400],["2020-09-17",5913.71,5913.71,5913.71,5913.71,1500],["2020-09-18",5411.6,5578.97,5411.6,5578.97,1700],["2020-09-21",5578.97,5578.97,5578.97,5578.97,0],["2020-09-22",5578.97,5578.97,5578.97,5578.97,100],["2020-09-23",5578.97,5578.97,5578.97,5578.97,300],["2020-09-24",5578.97,5578.97,5578.97,5578.97,3200],["2020-09-25",5578.97,5578.97,5578.97,5578.97,0],["2020-09-28",5578.97,5578.97,5578.97,5578.97,300],["2020-09-29",5578.97,5578.97,5578.97,5578.97,900],["2020-09-30",5578.97,5578.97,5578.97,5578.97,1000],["2020-10-01",5578.97,5578.97,5578.97,5578.97,0],["2020-10-02",5578.97,5578.97,5578.97,5578.97,0],["2020-10-05",6025.29,6025.29,6025.29,6025.29,300],["2020-10-06",5969.5,6025.29,5969.5,6025.29,2200],["2020-10-07",6025.29,6025.29,5857.92,5857.92,6900],["2020-10-08",5857.92,5857.92,5857.92,5857.92,0],["2020-10-09",5857.92,5857.92,5857.92,5857.92,900],["2020-10-12",5857.92,5857.92,5857.92,5857.92,0],["2020-10-13",5857.92,5857.92,5857.92,5857.92,100],["2020-10-14",5857.92,5857.92,5857.92,5857.92,0],["2020-10-15",6136.87,6136.87,6136.87,6136.87,100],["2020-10-16",5634.76,5634.76,5523.18,5523.18,16000],["2020-10-19",5467.39,5467.39,5021.08,5021.08,10900],["2020-10-20",4630.55,4630.55,4518.97,4518.97,30100],["2020-10-21",4574.76,4742.13,4072.65,4630.55,51000],["2020-10-22",4630.55,4630.55,4240.02,4240.02,1400],["2020-10-23",4518.97,4518.97,4518.97,4518.97,2100],["2020-10-26",4518.97,4518.97,4351.6,4351.6,9900],["2020-10-27",4518.97,4518.97,4463.18,4463.18,500],["2020-10-28",4518.97,4518.97,4518.97,4518.97,500],["2020-10-29",4518.97,4518.97,4407.39,4407.39,3800],["2020-10-30",4518.97,4574.76,4518.97,4574.76,4100],["2020-11-02",4686.34,4686.34,4630.55,4630.55,200],["2020-11-03",4686.34,4686.34,4630.55,4630.55,2900],["2020-11-04",4630.55,4630.55,4630.55,4630.55,500],["2020-11-05",4630.55,4630.55,4630.55,4630.55,0],["2020-11-06",4630.55,4630.55,4630.55,4630.55,0],["2020-11-09",4518.97,4518.97,4518.97,4518.97,500],["2020-11-10",4463.18,4518.97,4463.18,4463.18,6110],["2020-11-11",4463.18,4518.97,4463.18,4518.97,300],["2020-11-12",4574.76,4574.76,4518.97,4518.97,2100],["2020-11-13",4518.97,4518.97,4518.97,4518.97,0],["2020-11-16",4518.97,4518.97,4518.97,4518.97,0],["2020-11-17",4518.97,4518.97,4463.18,4463.18,3500],["2020-11-18",4518.97,4518.97,4518.97,4518.97,700],["2020-11-19",4518.97,4742.13,4518.97,4742.13,800],["2020-11-20",4909.5,4909.5,4909.5,4909.5,100],["2020-11-23",4909.5,4909.5,4909.5,4909.5,0],["2020-11-24",4909.5,4909.5,4909.5,4909.5,0],["2020-11-25",4965.29,4965.29,4630.55,4630.55,1100],["2020-11-26",4630.55,4630.55,4518.97,4574.76,10000],["2020-11-27",4574.76,4686.34,4574.76,4686.34,400],["2020-11-30",4686.34,4686.34,4686.34,4686.34,0],["2020-12-01",4518.97,5076.87,4463.18,5076.87,3200],["2020-12-02",5076.87,5076.87,5076.87,5076.87,0],["2020-12-03",4630.55,4686.34,4574.76,4686.34,1300],["2020-12-04",4742.13,4742.13,4742.13,4742.13,160],["2020-12-07",4742.13,4965.29,4742.13,4909.5,5600],["2020-12-08",4853.71,4853.71,4853.71,4853.71,2200],["2020-12-09",4853.71,4853.71,4742.13,4853.71,10300],["2020-12-10",4797.92,4797.92,4797.92,4797.92,9000],["2020-12-11",4797.92,5132.66,4797.92,4853.71,12200],["2020-12-14",4853.71,5132.66,4853.71,5132.66,400],["2020-12-15",5132.66,5132.66,4853.71,4853.71,1100],["2020-12-16",4853.71,4853.71,4853.71,4853.71,2000],["2020-12-17",4853.71,4909.5,4853.71,4909.5,8100],["2020-12-18",4909.5,4909.5,4909.5,4909.5,500],["2020-12-21",4909.5,4909.5,4909.5,4909.5,3000],["2020-12-22",4965.29,4965.29,4965.29,4965.29,300],["2020-12-23",5021.08,5076.87,5021.08,5076.87,2600],["2020-12-24",5467.39,5467.39,5467.39,5467.39,100],["2020-12-25",5300.02,5300.02,4965.29,4965.29,4800],["2020-12-28",5076.87,5300.02,5076.87,5132.66,5800],["2020-12-29",5132.66,5132.66,5132.66,5132.66,0],["2020-12-30",5244.24,5411.6,5188.45,5411.6,7500],["2020-12-31",5244.24,5300.02,5188.45,5300.02,300],["2021-01-04",5355.81,5578.97,5355.81,5355.81,4900],["2021-01-05",5355.81,5355.81,5355.81,5355.81,3800],["2021-01-06",5578.97,5578.97,5578.97,5578.97,4812],["2021-01-07",5578.97,5634.76,5578.97,5578.97,3640],["2021-01-08",5578.97,5578.97,5467.39,5578.97,9300],["2021-01-11",5578.97,5578.97,5578.97,5578.97,1900],["2021-01-12",5578.97,5690.55,5467.39,5578.97,7700],["2021-01-13",5578.97,5634.76,5467.39,5634.76,1500],["2021-01-14",5690.55,5746.34,5690.55,5746.34,8600],["2021-01-15",5634.76,6248.45,5634.76,6248.45,7900],["2021-01-18",6248.45,6248.45,6248.45,6248.45,0],["2021-01-19",5857.92,6192.66,5690.55,5746.34,13400],["2021-01-20",5467.39,5857.92,5467.39,5857.92,6600],["2021-01-21",6136.87,6136.87,6136.87,6136.87,2000],["2021-01-22",6136.87,6136.87,6025.29,6136.87,1400],["2021-01-25",6136.87,6136.87,6136.87,6136.87,6200],["2021-01-26",6136.87,6136.87,6136.87,6136.87,17500],["2021-01-27",6136.87,6136.87,5634.76,6025.29,8000],["2021-01-28",5578.97,6025.29,5578.97,5690.55,11500],["2021-01-29",5690.55,6136.87,5690.55,6136.87,1500],["2021-02-01",5802.13,5802.13,5802.13,5802.13,2500],["2021-02-02",5578.97,5578.97,5578.97,5578.97,524],["2021-02-03",5578.97,6025.29,5578.97,6025.29,2900],["2021-02-04",6136.87,6136.87,6136.87,6136.87,100],["2021-02-05",6136.87,6136.87,6136.87,6136.87,0],["2021-02-08",6136.87,6136.87,6025.29,6025.29,800],["2021-02-09",6081.08,6415.82,6081.08,6415.82,2400],["2021-02-17",6415.82,6415.82,6415.82,6415.82,100],["2021-02-18",6248.45,7029.51,6248.45,7029.51,3700],["2021-02-19",7029.51,7029.51,7029.51,7029.51,0],["2021-02-22",6806.35,6806.35,6806.35,6806.35,100],["2021-02-23",6248.45,6248.45,6248.45,6248.45,200],["2021-02-24",6136.87,6136.87,6136.87,6136.87,1000],["2021-02-25",6136.87,6136.87,6136.87,6136.87,200],["2021-02-26",6136.87,6136.87,6136.87,6136.87,500],["2021-03-01",6192.66,6583.19,6192.66,6248.45,2500],["2021-03-02",6248.45,6248.45,6248.45,6248.45,3900],["2021-03-03",6248.45,6862.14,6248.45,6862.14,7100],["2021-03-04",6862.14,6862.14,6415.82,6583.19,400],["2021-03-05",6583.19,6638.98,6583.19,6638.98,400],["2021-03-08",6862.14,6862.14,6638.98,6806.35,2600],["2021-03-09",6917.93,6973.72,6862.14,6973.72,3800],["2021-03-10",6973.72,7252.67,6973.72,7252.67,1100],["2021-03-11",7308.46,7364.25,7308.46,7364.25,2000],["2021-03-12",7531.61,7531.61,7364.25,7364.25,400],["2021-03-15",7420.03,7587.4,7420.03,7587.4,2400],["2021-03-16",7587.4,7643.19,7587.4,7643.19,1372],["2021-03-17",7643.19,8145.3,7643.19,8145.3,7081],["2021-03-18",8368.46,8926.36,8368.46,8926.36,11400],["2021-03-19",8926.36,9707.41,8926.36,8926.36,16306],["2021-03-22",8926.36,8926.36,8201.09,8256.88,36900],["2021-03-23",8368.46,8647.41,8145.3,8312.67,58700],["2021-03-24",8312.67,8368.46,7810.56,7866.35,23400],["2021-03-25",7866.35,8410.95,7866.35,8047.88,12900],["2021-03-26",8047.88,8047.88,7987.37,8047.88,4100],["2021-03-29",8047.88,8047.88,7866.35,7866.35,10900],["2021-03-30",7684.82,7684.82,7563.8,7563.8,7700],["2021-03-31",7563.8,7624.31,7079.72,7563.8,9100],["2021-04-01",7745.33,7745.33,7382.27,7503.29,9100],["2021-04-02",7503.29,7805.84,7503.29,7563.8,4800],["2021-04-05",7624.31,7866.35,7624.31,7866.35,10500],["2021-04-06",7866.35,7866.35,7624.31,7866.35,14700],["2021-04-07",7866.35,7866.35,7261.25,7684.82,8300],["2021-04-08",7563.8,7563.8,7563.8,7563.8,500],["2021-04-09",7563.8,7745.33,7503.29,7503.29,8800],["2021-04-12",7563.8,7805.84,7563.8,7563.8,11037],["2021-04-13",7563.8,7563.8,7563.8,7563.8,14400],["2021-04-14",7563.8,7563.8,7563.8,7563.8,2600],["2021-04-15",7866.35,7987.37,7745.33,7745.33,5000],["2021-04-16",7745.33,7745.33,7563.8,7563.8,2200],["2021-04-19",7563.8,7563.8,7563.8,7563.8,500],["2021-04-20",7563.8,7563.8,7382.27,7382.27,4400],["2021-04-22",7321.76,7321.76,7079.72,7079.72,6400],["2021-04-23",6656.14,6656.14,6474.61,6656.14,6400],["2021-04-26",6716.66,7019.21,6716.66,6898.19,1200],["2021-04-27",6898.19,6898.19,6898.19,6898.19,300],["2021-04-28",7019.21,7019.21,6898.19,6898.19,3800],["2021-04-29",6958.7,7200.74,6898.19,7200.74,700],["2021-05-04",7200.74,7200.74,7079.72,7140.23,1400],["2021-05-05",7079.72,7079.72,6898.19,7019.21,1900],["2021-05-06",6656.14,6958.7,6656.14,6958.7,2600],["2021-05-07",6958.7,6958.7,6958.7,6958.7,1200],["2021-05-10",6716.66,6716.66,6656.14,6716.66,2600],["2021-05-11",6716.66,6716.66,6172.06,6232.57,9400],["2021-05-12",6353.59,6414.1,6293.08,6414.1,3200],["2021-05-13",6414.1,6414.1,6414.1,6414.1,8100],["2021-05-14",6474.61,6474.61,6414.1,6414.1,7300],["2021-05-17",6535.12,6595.63,6535.12,6535.12,2500],["2021-05-18",6595.63,6656.14,6535.12,6656.14,4300],["2021-05-19",6837.68,6837.68,6716.66,6716.66,1100],["2021-05-20",6898.19,6898.19,6777.17,6777.17,2500],["2021-05-21",6777.17,6777.17,6777.17,6777.17,400],["2021-05-24",6777.17,6777.17,6716.66,6777.17,6200],["2021-05-25",6777.17,6958.7,6777.17,6777.17,8800],["2021-05-26",6958.7,6958.7,6474.61,6958.7,6600],["2021-05-27",6958.7,6958.7,6958.7,6958.7,4800],["2021-05-28",6958.7,7019.21,6958.7,7019.21,5100],["2021-05-31",7019.21,7140.23,6958.7,7079.72,5400],["2021-06-01",7442.78,7442.78,6958.7,6958.7,2800],["2021-06-02",6958.7,7019.21,6837.68,7019.21,7400],["2021-06-03",6837.68,6958.7,6837.68,6898.19,2700],["2021-06-04",6898.19,7200.74,6837.68,7019.21,5100],["2021-06-07",7140.23,7140.23,7019.21,7019.21,3700],["2021-06-08",6958.7,7200.74,6474.61,6898.19,2700],["2021-06-09",6898.19,6898.19,6898.19,6898.19,800],["2021-06-10",6898.19,6898.19,6898.19,6898.19,0],["2021-06-11",6535.12,7321.76,6535.12,7321.76,4600],["2021-06-14",7321.76,7321.76,6777.17,6958.7,5100],["2021-06-15",6898.19,6958.7,6898.19,6958.7,8200],["2021-06-16",6958.7,6958.7,6958.7,6958.7,5800],["2021-06-17",6958.7,7140.23,6958.7,6958.7,1600],["2021-06-18",6958.7,6958.7,6958.7,6958.7,0],["2021-06-21",6958.7,7140.23,6958.7,6958.7,10800],["2021-06-22",7019.21,7140.23,6958.7,6958.7,12600],["2021-06-23",6958.7,6958.7,6898.19,6898.19,3500],["2021-06-24",6898.19,7140.23,6898.19,7140.23,1800],["2021-06-25",7079.72,7079.72,6777.17,6777.17,5900],["2021-06-28",6958.7,6958.7,6958.7,6958.7,200],["2021-06-29",6958.7,6958.7,6958.7,6958.7,0],["2021-06-30",6958.7,6958.7,6958.7,6958.7,2600],["2021-07-01",6898.19,6958.7,6898.19,6958.7,1220],["2021-07-02",6958.7,6958.7,6777.17,6777.17,4200],["2021-07-05",6837.68,6837.68,6837.68,6837.68,2300],["2021-07-06",6837.68,6837.68,6777.17,6837.68,6900],["2021-07-07",6837.68,6837.68,6656.14,6837.68,1600],["2021-07-08",6898.19,6898.19,6837.68,6837.68,3100],["2021-07-09",6656.14,6656.14,6656.14,6656.14,200],["2021-07-12",6656.14,6656.14,6293.08,6293.08,1700],["2021-07-13",6414.1,6414.1,6353.59,6353.59,1600],["2021-07-14",6353.59,6656.14,6353.59,6353.59,1000],["2021-07-15",6414.1,6414.1,6414.1,6414.1,200],["2021-07-16",6474.61,6474.61,6414.1,6414.1,200],["2021-07-19",6414.1,6414.1,6051.04,6051.04,2200],["2021-07-20",6172.06,6172.06,6051.04,6172.06,6800],["2021-07-21",6172.06,6172.06,6172.06,6172.06,800],["2021-07-22",6172.06,6172.06,6172.06,6172.06,0],["2021-07-23",6656.14,6656.14,6656.14,6656.14,500],["2021-07-26",6656.14,6656.14,6656.14,6656.14,0],["2021-07-27",6656.14,6656.14,6656.14,6656.14,1000],["2021-07-28",6172.06,6172.06,6172.06,6172.06,2000],["2021-07-29",6595.63,6595.63,6595.63,6595.63,500],["2021-07-30",6353.59,6353.59,6353.59,6353.59,500],["2021-08-02",6535.12,6535.12,6474.61,6474.61,2400],["2021-08-03",6414.1,6474.61,6414.1,6474.61,1600],["2021-08-04",6353.59,6353.59,6353.59,6353.59,2000],["2021-08-05",6474.61,6474.61,6474.61,6474.61,5000],["2021-08-06",6535.12,6535.12,5930.02,6051.04,20000],["2021-08-09",6111.55,6656.14,6111.55,6656.14,7900],["2021-08-10",6656.14,6656.14,6656.14,6656.14,0],["2021-08-11",6595.63,6595.63,6595.63,6595.63,3600],["2021-08-12",6595.63,6656.14,6595.63,6595.63,9500],["2021-08-13",6656.14,6656.14,6656.14,6656.14,4400],["2021-08-16",6656.14,6777.17,6656.14,6656.14,3300],["2021-08-17",6656.14,6777.17,6656.14,6777.17,5803],["2021-08-18",6777.17,7019.21,6716.66,6958.7,9200],["2021-08-19",6958.7,7261.25,6958.7,7261.25,2000],["2021-08-20",7261.25,7261.25,6958.7,6958.7,3300],["2021-08-23",6958.7,7079.72,6777.17,7079.72,6600],["2021-08-24",6958.7,6958.7,6777.17,6777.17,2800],["2021-08-25",6777.17,6958.7,6777.17,6958.7,600],["2021-08-26",6656.14,6656.14,6656.14,6656.14,400],["2021-08-27",6656.14,6656.14,6656.14,6656.14,200],["2021-08-30",6958.7,7019.21,6777.17,7019.21,1300],["2021-08-31",6958.7,7019.21,6958.7,6958.7,1400],["2021-09-01",7019.21,7140.23,7019.21,7140.23,8600],["2021-09-06",7261.25,7805.84,7261.25,7684.82,9000],["2021-09-07",7684.82,7684.82,7442.78,7442.78,13100],["2021-09-08",7745.33,7745.33,7503.29,7503.29,17700],["2021-09-09",7503.29,8229.42,7503.29,8229.42,27100],["2021-09-10",8229.42,9016.05,8229.42,8955.54,23200],["2021-09-13",8955.54,8955.54,8471.46,8471.46,7400],["2021-09-14",8471.46,8834.52,8471.46,8774.01,9700],["2021-09-15",8774.01,8774.01,8471.46,8531.97,14100],["2021-09-16",8774.01,9379.11,8774.01,9379.11,23300],["2021-09-17",9984.22,9984.22,9500.13,9500.13,9400],["2021-09-20",9500.13,9621.15,9439.62,9560.64,17200],["2021-09-21",9560.64,9923.71,8834.52,8955.54,14500],["2021-09-22",9137.07,9137.07,9076.56,9076.56,17500],["2021-09-23",9137.07,9379.11,9137.07,9258.09,19600],["2021-09-24",9258.09,9258.09,9258.09,9258.09,15800],["2021-09-27",9258.09,9258.09,9076.56,9076.56,15700],["2021-09-28",9076.56,9076.56,8774.01,9016.05,7400],["2021-09-29",8955.54,9560.64,8955.54,9500.13,4500],["2021-09-30",9197.58,9318.6,8834.52,9318.6,7700],["2021-10-01",9076.56,9076.56,8895.03,8895.03,7000],["2021-10-04",8774.01,9258.09,8774.01,9258.09,1500],["2021-10-05",8652.99,8834.52,8652.99,8834.52,200],["2021-10-06",8531.97,8652.99,8531.97,8652.99,800],["2021-10-07",8471.46,8713.5,8471.46,8652.99,3600],["2021-10-08",8471.46,8531.97,8471.46,8531.97,4200],["2021-10-11",8531.97,8652.99,8531.97,8652.99,4000],["2021-10-12",8652.99,8834.52,8592.48,8834.52,4100],["2021-10-13",8834.52,9197.58,8834.52,9197.58,2600],["2021-10-14",8774.01,9318.6,8774.01,9318.6,300],["2021-10-15",9197.58,9197.58,8774.01,9137.07,35400],["2021-10-18",9137.07,9137.07,8895.03,8895.03,3400],["2021-10-19",9258.09,9258.09,8955.54,8955.54,3400],["2021-10-20",8955.54,9076.56,8955.54,9016.05,15000],["2021-10-21",9016.05,9258.09,9016.05,9016.05,2000],["2021-10-22",9016.05,9076.56,9016.05,9016.05,4800],["2021-10-25",9076.56,9197.58,9076.56,9137.07,3400],["2021-10-26",9258.09,9258.09,8895.03,8895.03,5600],["2021-10-27",8955.54,9742.18,8955.54,9742.18,1500],["2021-10-28",10710.34,10710.34,8774.01,9621.15,1200],["2021-10-29",9318.6,9560.64,9318.6,9318.6,3000],["2021-11-01",9318.6,9379.11,9318.6,9379.11,3300],["2021-11-02",9379.11,9439.62,9379.11,9379.11,4200],["2021-11-03",9379.11,9439.62,9379.11,9439.62,1400],["2021-11-04",9439.62,9681.66,9379.11,9681.66,8500],["2021-11-05",9681.66,9802.69,9681.66,9802.69,4200],["2021-11-08",9802.69,9984.22,9802.69,9984.22,600],["2021-11-09",9076.56,9984.22,9076.56,9984.22,3500],["2021-11-10",9863.2,9863.2,9863.2,9863.2,800],["2021-11-11",9863.2,9863.2,9863.2,9863.2,0],["2021-11-12",8955.54,9681.66,8895.03,9681.66,4000],["2021-11-15",9681.66,9681.66,9681.66,9681.66,5700],["2021-11-16",9681.66,9681.66,9681.66,9681.66,3000],["2021-11-17",9621.15,9621.15,9379.11,9379.11,4500],["2021-11-18",9379.11,9379.11,9379.11,9379.11,12100],["2021-11-19",9379.11,9500.13,9076.56,9076.56,17200],["2021-11-22",9379.11,9560.64,9379.11,9500.13,600],["2021-11-23",9439.62,9439.62,9258.09,9258.09,1800],["2021-11-24",8350.44,9621.15,8350.44,9621.15,8200],["2021-11-25",9621.15,9681.66,9621.15,9681.66,6400],["2021-11-26",9802.69,9802.69,9802.69,9802.69,4200],["2021-11-29",9681.66,9681.66,9681.66,9681.66,200],["2021-11-30",9560.64,9560.64,9500.13,9500.13,1100],["2021-12-01",9500.13,9560.64,9500.13,9500.13,4800],["2021-12-02",9076.56,10407.79,9076.56,10407.79,7600],["2021-12-03",9379.11,9681.66,9379.11,9681.66,1204],["2021-12-06",8774.01,10286.77,8774.01,8895.03,2000],["2021-12-07",8895.03,8895.03,8895.03,8895.03,0],["2021-12-08",9681.66,9681.66,8895.03,9076.56,5300],["2021-12-09",9076.56,9076.56,8774.01,9076.56,16500],["2021-12-10",9076.56,9076.56,9016.05,9076.56,17200],["2021-12-13",9076.56,9076.56,9076.56,9076.56,100],["2021-12-14",9076.56,9076.56,9076.56,9076.56,2000],["2021-12-15",9076.56,9076.56,8774.01,8774.01,8300],["2021-12-16",8955.54,8955.54,8955.54,8955.54,200],["2021-12-17",9076.56,9076.56,9076.56,9076.56,600],["2021-12-20",8834.52,9076.56,8774.01,9076.56,800],["2021-12-21",8834.52,8834.52,8834.52,8834.52,100],["2021-12-22",9379.11,9379.11,9379.11,9379.11,11000],["2021-12-23",9379.11,9379.11,9379.11,9379.11,0],["2021-12-24",9379.11,9379.11,9379.11,9379.11,100],["2021-12-27",9379.11,9379.11,9379.11,9379.11,0],["2021-12-28",8531.97,8531.97,8531.97,8531.97,500],["2021-12-29",8531.97,8531.97,8531.97,8531.97,0],["2021-12-30",9076.56,9076.56,9076.56,9076.56,400],["2021-12-31",9379.11,9379.11,9076.56,9076.56,200],["2022-01-04",9076.56,9076.56,8955.54,8955.54,500],["2022-01-05",8774.01,9076.56,8774.01,8834.52,800],["2022-01-06",8774.01,8774.01,8774.01,8774.01,500],["2022-01-07",8955.54,8955.54,8774.01,8774.01,2800],["2022-01-10",8774.01,8774.01,8774.01,8774.01,0],["2022-01-11",8774.01,8774.01,8713.5,8713.5,20300],["2022-01-12",8834.52,8834.52,8834.52,8834.52,500],["2022-01-13",8774.01,8774.01,8774.01,8774.01,800],["2022-01-14",8774.01,8774.01,8774.01,8774.01,11600],["2022-01-17",8774.01,8774.01,8774.01,8774.01,1700],["2022-01-18",8774.01,8774.01,8774.01,8774.01,1200],["2022-01-19",8774.01,8774.01,8774.01,8774.01,0],["2022-01-20",8774.01,9076.56,8774.01,9076.56,2200],["2022-01-21",9076.56,9076.56,9076.56,9076.56,700],["2022-01-24",9076.56,9076.56,9076.56,9076.56,0],["2022-01-25",9379.11,9379.11,9379.11,9379.11,5200],["2022-01-26",9379.11,9439.62,9379.11,9379.11,1000],["2022-01-27",9379.11,9379.11,9379.11,9379.11,0],["2022-01-28",9076.56,9076.56,9076.56,9076.56,100],["2022-02-07",9076.56,9076.56,9076.56,9076.56,0],["2022-02-08",9016.05,9076.56,8955.54,8955.54,2200],["2022-02-09",8774.01,8774.01,8774.01,8774.01,400],["2022-02-10",8531.97,8895.03,8531.97,8895.03,900],["2022-02-11",9076.56,9076.56,9076.56,9076.56,2300],["2022-02-14",9076.56,9076.56,9076.56,9076.56,300],["2022-02-15",9076.56,9076.56,9076.56,9076.56,600],["2022-02-16",8955.54,9076.56,8955.54,9076.56,1000],["2022-02-17",9379.11,9379.11,9379.11,9379.11,3000],["2022-02-18",9379.11,9379.11,9379.11,9379.11,5800],["2022-02-21",9379.11,9379.11,9379.11,9379.11,3000],["2022-02-22",9258.09,9379.11,9258.09,9379.11,11300],["2022-02-23",8834.52,9379.11,8834.52,9379.11,3100],["2022-02-24",9379.11,9439.62,9379.11,9379.11,4700],["2022-02-25",9258.09,9318.6,9258.09,9318.6,9000],["2022-02-28",8955.54,8955.54,8955.54,8955.54,6200],["2022-03-01",9439.62,9439.62,9439.62,9439.62,700],["2022-03-02",10347.28,10347.28,8955.54,9137.07,17300],["2022-03-03",9076.56,9379.11,9076.56,9379.11,3300],["2022-03-04",8834.52,9076.56,8834.52,9076.56,5100],["2022-03-07",9016.05,9076.56,9016.05,9076.56,23100],["2022-03-08",9076.56,9076.56,9076.56,9076.56,3000],["2022-03-09",9076.56,9076.56,9076.56,9076.56,4100],["2022-03-10",9076.56,9379.11,9076.56,9379.11,200],["2022-03-11",9379.11,9681.66,9379.11,9681.66,6300],["2022-03-14",9681.66,9681.66,9681.66,9681.66,0],["2022-03-15",9379.11,9379.11,9379.11,9379.11,7900],["2022-03-16",9379.11,10286.77,9379.11,10286.77,19800],["2022-03-17",10286.77,11315.45,10286.77,11315.45,6500],["2022-03-18",11799.53,12404.63,11496.98,11496.98,4700],["2022-03-21",11375.96,12646.67,11375.96,12646.67,18600],["2022-03-22",12646.67,13856.88,12646.67,13856.88,9300],["2022-03-23",13796.37,15188.11,13796.37,15188.11,11400],["2022-03-24",16700.87,16700.87,16337.81,16700.87,200700],["2022-03-25",17713.05,17713.05,17333.48,17396.74,4100],["2022-03-28",17396.74,18915.0,17396.74,18219.13,8900],["2022-03-29",18219.13,18219.13,18219.13,18219.13,0],["2022-03-30",16447.83,16447.83,16447.83,16447.83,400],["2022-03-31",14803.05,14803.05,14803.05,14803.05,2500],["2022-04-01",13348.05,13348.05,13348.05,13348.05,3300],["2022-04-04",13158.26,13221.52,12019.57,12652.18,21600],["2022-04-05",11513.48,12019.57,11513.48,11829.78,4600],["2022-04-06",11007.39,11070.65,10691.09,10691.09,9200],["2022-04-07",10691.09,10691.09,9995.22,10374.78,21500],["2022-04-08",10438.05,10438.05,9805.44,9805.44,6500],["2022-04-12",9995.22,10121.74,9805.44,9868.7,4000],["2022-04-13",9868.7,9868.7,9615.65,9805.44,5200],["2022-04-14",9489.13,10627.83,9489.13,10121.74,4400],["2022-04-15",10121.74,10754.35,9742.18,9742.18,8300],["2022-04-18",9805.44,10627.83,9805.44,9995.22,2300],["2022-04-19",9995.22,10121.74,9995.22,10058.48,7500],["2022-04-20",10058.48,10691.09,10058.48,10564.57,7895],["2022-04-21",10691.09,11576.74,10691.09,11576.74,8700],["2022-04-22",11576.74,11576.74,11450.22,11450.22,4300],["2022-04-25",11450.22,11450.22,11450.22,11450.22,5700],["2022-04-26",10501.31,10501.31,10438.05,10438.05,3300],["2022-04-27",11070.65,11070.65,11070.65,11070.65,100],["2022-04-28",10754.35,10754.35,10754.35,10754.35,100],["2022-04-29",10627.83,10691.09,9678.91,10691.09,3900],["2022-05-04",10691.09,10691.09,9678.91,10691.09,1600],["2022-05-05",10691.09,10691.09,10691.09,10691.09,0],["2022-05-06",10691.09,10691.09,10691.09,10691.09,100],["2022-05-09",9805.44,9805.44,9742.18,9742.18,900],["2022-05-10",8856.52,9678.91,8856.52,9615.65,8700],["2022-05-11",9489.13,9489.13,9489.13,9489.13,100],["2022-05-12",9489.13,9489.13,9489.13,9489.13,100],["2022-05-13",9489.13,9552.39,9489.13,9489.13,7700],["2022-05-16",9489.13,9489.13,9489.13,9489.13,1300],["2022-05-17",8856.52,8856.52,8856.52,8856.52,200],["2022-05-18",9678.91,9678.91,9678.91,9678.91,1100],["2022-05-19",9678.91,9742.18,9678.91,9742.18,700],["2022-05-20",9742.18,9742.18,9742.18,9742.18,2],["2022-05-23",9742.18,9742.18,9742.18,9742.18,0],["2022-05-24",9678.91,9678.91,9678.91,9678.91,700],["2022-05-25",9742.18,9868.7,9742.18,9868.7,600],["2022-05-26",9868.7,9868.7,9868.7,9868.7,200],["2022-05-27",9868.7,9868.7,9868.7,9868.7,0],["2022-05-30",9172.83,10691.09,8983.04,10691.09,1500],["2022-05-31",10691.09,10691.09,9868.7,9868.7,600],["2022-06-01",9868.7,9868.7,9868.7,9868.7,0],["2022-06-02",8983.04,8983.04,8983.04,8983.04,100],["2022-06-03",9742.18,9742.18,9742.18,9742.18,2400],["2022-06-06",9742.18,9742.18,9742.18,9742.18,400],["2022-06-07",9742.18,9742.18,9742.18,9742.18,0],["2022-06-08",9678.91,9742.18,9489.13,9489.13,2000],["2022-06-09",8603.48,8603.48,8603.48,8603.48,300],["2022-06-10",8856.52,8856.52,8856.52,8856.52,200],["2022-06-13",8856.52,8856.52,8856.52,8856.52,0],["2022-06-14",8856.52,8856.52,8856.52,8856.52,100],["2022-06-15",8540.22,8603.48,8540.22,8603.48,1700],["2022-06-16",8287.18,9362.61,7907.61,9362.61,600],["2022-06-17",9362.61,9362.61,9362.61,9362.61,12],["2022-06-20",9362.61,9362.61,8540.22,8540.22,200],["2022-06-21",8540.22,8540.22,8540.22,8540.22,0],["2022-06-22",8540.22,8540.22,8540.22,8540.22,0],["2022-06-23",8540.22,8540.22,8540.22,8540.22,0],["2022-06-24",8540.22,8540.22,8540.22,8540.22,0],["2022-06-27",8540.22,8540.22,8540.22,8540.22,15550],["2022-06-28",8540.22,8540.22,8540.22,8540.22,0],["2022-06-29",9109.57,9109.57,9109.57,9109.57,500],["2022-06-30",8856.52,9805.44,8856.52,9805.44,16100],["2022-07-01",9805.44,9805.44,9805.44,9805.44,0],["2022-07-04",9805.44,9805.44,9805.44,9805.44,0],["2022-07-05",9805.44,9805.44,9805.44,9805.44,0],["2022-07-06",9805.44,9805.44,9805.44,9805.44,0],["2022-07-07",9805.44,9805.44,9805.44,9805.44,0],["2022-07-08",9805.44,9805.44,9805.44,9805.44,0],["2022-07-11",9805.44,9805.44,9805.44,9805.44,0],["2022-07-12",9805.44,9805.44,9805.44,9805.44,0],["2022-07-13",8856.52,8856.52,8856.52,8856.52,1900],["2022-07-14",8856.52,8856.52,8856.52,8856.52,100],["2022-07-15",8856.52,8856.52,8856.52,8856.52,0],["2022-07-18",8856.52,8856.52,8856.52,8856.52,0],["2022-07-19",8856.52,8856.52,8856.52,8856.52,0],["2022-07-20",8856.52,8856.52,8856.52,8856.52,0],["2022-07-21",8856.52,8856.52,8856.52,8856.52,0],["2022-07-22",8856.52,8856.52,8856.52,8856.52,0],["2022-07-25",8350.44,8350.44,8350.44,8350.44,500],["2022-07-26",8350.44,8350.44,8350.44,8350.44,0],["2022-07-27",8350.44,8350.44,8350.44,8350.44,0],["2022-07-28",8350.44,9172.83,8350.44,9172.83,600],["2022-07-29",9172.83,9172.83,9172.83,9172.83,100],["2022-08-01",9172.83,9172.83,9172.83,9172.83,0],["2022-08-02",9172.83,9172.83,9172.83,9172.83,0],["2022-08-03",9046.31,9046.31,8983.04,8983.04,1000],["2022-08-04",8666.74,8666.74,8603.48,8603.48,1100],["2022-08-05",8603.48,8603.48,8603.48,8603.48,0],["2022-08-08",8603.48,9425.87,8603.48,9425.87,3400],["2022-08-09",9425.87,10248.26,8856.52,10121.74,1200],["2022-08-10",10374.78,10374.78,10374.78,10374.78,200],["2022-08-11",9362.61,9805.44,9362.61,9425.87,2100],["2022-08-12",9046.31,9046.31,9046.31,9046.31,100],["2022-08-15",9489.13,9489.13,9489.13,9489.13,2800],["2022-08-16",9362.61,9362.61,9172.83,9172.83,400],["2022-08-17",9172.83,9172.83,9172.83,9172.83,0],["2022-08-18",9172.83,9172.83,9172.83,9172.83,0],["2022-08-19",9172.83,9172.83,9172.83,9172.83,800],["2022-08-22",9172.83,9172.83,8603.48,8603.48,200],["2022-08-23",8983.04,8983.04,8983.04,8983.04,100],["2022-08-24",8983.04,8983.04,8983.04,8983.04,0],["2022-08-25",8856.52,8856.52,8856.52,8856.52,3600],["2022-08-26",8856.52,8856.52,8856.52,8856.52,0],["2022-08-29",8856.52,8856.52,8856.52,8856.52,0],["2022-08-30",8856.52,8856.52,8856.52,8856.52,0],["2022-08-31",8856.52,8856.52,8856.52,8856.52,0],["2022-09-05",8856.52,8856.52,8856.52,8856.52,0],["2022-09-06",8540.22,8856.52,8540.22,8856.52,800],["2022-09-07",8856.52,8856.52,8856.52,8856.52,0],["2022-09-08",8350.44,8350.44,8350.44,8350.44,200],["2022-09-09",8350.44,8350.44,8350.44,8350.44,0],["2022-09-12",7907.61,8223.91,7907.61,8223.91,400],["2022-09-13",8793.26,8856.52,8793.26,8793.26,1700],["2022-09-14",8793.26,8793.26,8793.26,8793.26,0],["2022-09-15",8793.26,8793.26,8793.26,8793.26,0],["2022-09-16",8793.26,8793.26,8793.26,8793.26,600],["2022-09-19",8793.26,8793.26,8793.26,8793.26,800],["2022-09-20",8793.26,8793.26,8793.26,8793.26,0],["2022-09-21",8793.26,8793.26,8793.26,8793.26,400],["2022-09-22",8856.52,8856.52,8856.52,8856.52,1100],["2022-09-23",8856.52,8856.52,8856.52,8856.52,0],["2022-09-26",8856.52,8856.52,8856.52,8856.52,0],["2022-09-27",8856.52,8856.52,8856.52,8856.52,0],["2022-09-28",8856.52,8856.52,8856.52,8856.52,100],["2022-09-29",8856.52,8856.52,8856.52,8856.52,1100],["2022-09-30",9489.13,9489.13,9489.13,9489.13,100],["2022-10-03",9489.13,9489.13,9489.13,9489.13,0],["2022-10-04",9489.13,9489.13,9489.13,9489.13,0],["2022-10-05",9489.13,9489.13,9489.13,9489.13,0],["2022-10-06",9489.13,9489.13,9489.13,9489.13,0],["2022-10-07",8856.52,8856.52,8856.52,8856.52,100],["2022-10-10",8856.52,8856.52,8856.52,8856.52,0],["2022-10-11",8856.52,8856.52,8856.52,8856.52,0],["2022-10-12",8856.52,8856.52,8856.52,8856.52,0],["2022-10-13",8856.52,8856.52,8856.52,8856.52,100],["2022-10-14",8856.52,8856.52,8856.52,8856.52,0],["2022-10-17",8856.52,8856.52,8856.52,8856.52,0],["2022-10-18",8856.52,8856.52,8856.52,8856.52,0],["2022-10-19",8856.52,8856.52,8856.52,8856.52,1000],["2022-10-20",8856.52,8856.52,8856.52,8856.52,0],["2022-10-21",8856.52,8856.52,8856.52,8856.52,0],["2022-10-24",8160.65,8160.65,7970.87,7970.87,4900],["2022-10-25",7970.87,7970.87,7970.87,7970.87,0],["2022-10-26",7970.87,7970.87,7907.61,7907.61,1100],["2022-10-27",7907.61,7907.61,7907.61,7907.61,0],["2022-10-28",7907.61,7907.61,7907.61,7907.61,0],["2022-10-31",7148.48,7148.48,7148.48,7148.48,100],["2022-11-01",7148.48,7148.48,7148.48,7148.48,1300],["2022-11-02",7148.48,7148.48,7148.48,7148.48,0],["2022-11-03",7148.48,7148.48,7148.48,7148.48,0],["2022-11-04",7275.0,7275.0,7148.48,7275.0,4300],["2022-11-07",6958.7,6958.7,6958.7,6958.7,400],["2022-11-08",6958.7,6958.7,6958.7,6958.7,0],["2022-11-09",6958.7,6958.7,6958.7,6958.7,0],["2022-11-10",7654.57,7654.57,6389.35,6389.35,600],["2022-11-11",6389.35,6389.35,6389.35,6389.35,0],["2022-11-14",7021.96,7021.96,7021.96,7021.96,100],["2022-11-15",7021.96,7021.96,7021.96,7021.96,2000],["2022-11-16",6958.7,6958.7,6958.7,6958.7,200],["2022-11-17",6958.7,6958.7,6958.7,6958.7,0],["2022-11-18",6958.7,6958.7,6958.7,6958.7,0],["2022-11-21",6958.7,6958.7,6958.7,6958.7,0],["2022-11-22",6326.09,6326.09,6326.09,6326.09,200],["2022-11-23",6326.09,6326.09,6326.09,6326.09,0],["2022-11-24",6326.09,6326.09,6326.09,6326.09,0],["2022-11-25",6326.09,6326.09,6326.09,6326.09,0],["2022-11-28",6326.09,6326.09,6326.09,6326.09,0],["2022-11-29",6262.83,6262.83,6262.83,6262.83,500],["2022-11-30",6262.83,6832.17,6262.83,6832.17,1200],["2022-12-01",6958.7,6958.7,6958.7,6958.7,100],["2022-12-02",7275.0,7338.26,7275.0,7338.26,200],["2022-12-05",7338.26,7338.26,6958.7,6958.7,1000],["2022-12-06",7464.78,7464.78,7464.78,7464.78,100],["2022-12-07",7148.48,7148.48,7148.48,7148.48,300],["2022-12-08",7528.04,7528.04,6452.61,6452.61,200],["2022-12-09",6452.61,6452.61,6452.61,6452.61,0],["2022-12-12",6642.39,6642.39,6642.39,6642.39,1300],["2022-12-13",7211.74,7211.74,7211.74,7211.74,100],["2022-12-14",7528.04,7528.04,7528.04,7528.04,100],["2022-12-15",7528.04,7528.04,7528.04,7528.04,0],["2022-12-16",7148.48,7591.31,7148.48,7591.31,1600],["2022-12-19",7591.31,7591.31,7591.31,7591.31,0],["2022-12-20",7591.31,7591.31,7591.31,7591.31,0],["2022-12-21",7591.31,7591.31,7591.31,7591.31,0],["2022-12-22",7591.31,7591.31,7591.31,7591.31,0],["2022-12-23",7591.31,7591.31,7591.31,7591.31,0],["2022-12-26",7591.31,7591.31,7591.31,7591.31,0],["2022-12-27",7591.31,7591.31,7591.31,7591.31,0],["2022-12-28",7591.31,7591.31,7591.31,7591.31,0],["2022-12-29",7148.48,7148.48,7148.48,7148.48,100],["2022-12-30",7591.31,7591.31,7591.31,7591.31,100],["2023-01-03",7591.31,7591.31,7591.31,7591.31,0],["2023-01-04",7591.31,7591.31,7591.31,7591.31,0],["2023-01-05",7591.31,7591.31,7591.31,7591.31,0],["2023-01-06",7464.78,7464.78,7464.78,7464.78,500],["2023-01-09",7464.78,7464.78,7464.78,7464.78,0],["2023-01-10",7464.78,7464.78,7464.78,7464.78,0],["2023-01-11",7464.78,7464.78,7464.78,7464.78,0],["2023-01-12",7464.78,7464.78,7464.78,7464.78,0],["2023-01-13",7464.78,7464.78,7464.78,7464.78,0],["2023-01-16",7464.78,7464.78,7464.78,7464.78,0],["2023-01-17",7464.78,7464.78,7464.78,7464.78,0],["2023-01-18",7464.78,7464.78,7464.78,7464.78,0],["2023-01-19",7464.78,7464.78,7464.78,7464.78,0],["2023-01-27",7464.78,7464.78,7464.78,7464.78,0],["2023-01-30",7275.0,7275.0,7085.22,7085.22,1500],["2023-01-31",7085.22,7085.22,7085.22,7085.22,0],["2023-02-01",7085.22,7085.22,7085.22,7085.22,0],["2023-02-02",7275.0,7275.0,7275.0,7275.0,500],["2023-02-03",7275.0,7275.0,7275.0,7275.0,0],["2023-02-06",7970.87,7970.87,7970.87,7970.87,100],["2023-02-07",7970.87,7970.87,7970.87,7970.87,0],["2023-02-08",7970.87,7970.87,7970.87,7970.87,0],["2023-02-09",7970.87,7970.87,7970.87,7970.87,0],["2023-02-10",7970.87,7970.87,7970.87,7970.87,0],["2023-02-13",7970.87,7970.87,7970.87,7970.87,0],["2023-02-14",8730.0,8730.0,8223.91,8223.91,200],["2023-02-15",8223.91,8223.91,8223.91,8223.91,0],["2023-02-16",9046.31,9046.31,8793.26,8793.26,600],["2023-02-17",8793.26,8793.26,8793.26,8793.26,0],["2023-02-20",8793.26,8793.26,8793.26,8793.26,0],["2023-02-21",8793.26,8793.26,8793.26,8793.26,0],["2023-02-22",8793.26,8793.26,8793.26,8793.26,0],["2023-02-23",8793.26,8793.26,8793.26,8793.26,0],["2023-02-24",8793.26,8793.26,8793.26,8793.26,0],["2023-02-27",8793.26,8793.26,8793.26,8793.26,0],["2023-02-28",8793.26,8793.26,8793.26,8793.26,0],["2023-03-01",8793.26,8793.26,8793.26,8793.26,0],["2023-03-02",8793.26,8793.26,8793.26,8793.26,0],["2023-03-03",8793.26,8793.26,8793.26,8793.26,0],["2023-03-06",8793.26,8793.26,8793.26,8793.26,0],["2023-03-07",8793.26,8793.26,8793.26,8793.26,0],["2023-03-08",8793.26,8793.26,8793.26,8793.26,0],["2023-03-09",9615.65,9615.65,9552.39,9552.39,200],["2023-03-10",9552.39,9552.39,9552.39,9552.39,0],["2023-03-13",9552.39,9552.39,9552.39,9552.39,0],["2023-03-14",9109.57,10501.31,8603.48,8603.48,37800],["2023-03-15",8223.91,8223.91,8223.91,8223.91,300],["2023-03-16",9046.31,9046.31,9046.31,9046.31,200],["2023-03-17",8223.91,8223.91,8160.65,8160.65,200],["2023-03-20",8160.65,8160.65,8097.39,8097.39,200],["2023-03-21",8223.91,8223.91,7907.61,7907.61,1600],["2023-03-22",7907.61,7907.61,7907.61,7907.61,0],["2023-03-23",7907.61,7907.61,7907.61,7907.61,0],["2023-03-24",8638.57,8638.57,8638.57,8638.57,100],["2023-03-27",8106.96,9037.27,7974.06,9037.27,700],["2023-03-28",9037.27,9037.27,9037.27,9037.27,0],["2023-03-29",9037.27,9037.27,9037.27,9037.27,0],["2023-03-30",8239.86,8239.86,8239.86,8239.86,500],["2023-03-31",8970.82,8970.82,8970.82,8970.82,100],["2023-04-03",8970.82,8970.82,8970.82,8970.82,0],["2023-04-04",8638.57,8638.57,8638.57,8638.57,100],["2023-04-05",8638.57,8638.57,8638.57,8638.57,0],["2023-04-06",8638.57,8638.57,8638.57,8638.57,0],["2023-04-07",8638.57,8638.57,8638.57,8638.57,0],["2023-04-10",8638.57,8638.57,8638.57,8638.57,0],["2023-04-11",8638.57,8638.57,8638.57,8638.57,0],["2023-04-12",8638.57,8638.57,8638.57,8638.57,0],["2023-04-13",8638.57,8638.57,8638.57,8638.57,0],["2023-04-14",8638.57,8638.57,8638.57,8638.57,0],["2023-04-17",8638.57,8638.57,8638.57,8638.57,0],["2023-04-18",8638.57,8638.57,8638.57,8638.57,0],["2023-04-19",8638.57,8638.57,8638.57,8638.57,0],["2023-04-20",8638.57,8638.57,8638.57,8638.57,0],["2023-04-21",8638.57,8638.57,8638.57,8638.57,0],["2023-04-24",8638.57,8638.57,8638.57,8638.57,10000],["2023-04-25",8638.57,8638.57,8638.57,8638.57,0],["2023-04-26",8638.57,8638.57,8638.57,8638.57,0],["2023-04-27",8638.57,8638.57,8638.57,8638.57,0],["2023-04-28",8638.57,8638.57,8638.57,8638.57,100],["2023-05-04",8638.57,8638.57,8638.57,8638.57,0],["2023-05-05",7774.71,7774.71,7774.71,7774.71,100],["2023-05-08",8505.66,8505.66,7508.91,7841.16,1600],["2023-05-09",7841.16,7841.16,7841.16,7841.16,0],["2023-05-10",7841.16,7841.16,7841.16,7841.16,0],["2023-05-11",7974.06,7974.06,7974.06,7974.06,100],["2023-05-12",7974.06,7974.06,7974.06,7974.06,0],["2023-05-15",7974.06,7974.06,7974.06,7974.06,0],["2023-05-16",7974.06,7974.06,7974.06,7974.06,0],["2023-05-17",7974.06,7974.06,7974.06,7974.06,0],["2023-05-18",7974.06,7974.06,7974.06,7974.06,0],["2023-05-19",7974.06,7974.06,7974.06,7974.06,0],["2023-05-22",7974.06,7974.06,7974.06,7974.06,0],["2023-05-23",8505.66,8505.66,8505.66,8505.66,100],["2023-05-24",8372.76,8372.76,7974.06,7974.06,400],["2023-05-25",7974.06,7974.06,7974.06,7974.06,4300],["2023-05-26",7376.01,7376.01,7376.01,7376.01,300],["2023-05-29",7376.01,7841.16,7376.01,7841.16,400],["2023-05-30",8173.41,8173.41,8173.41,8173.41,500],["2023-05-31",8173.41,8173.41,8173.41,8173.41,0],["2023-06-01",8173.41,8173.41,8173.41,8173.41,0],["2023-06-02",7508.91,7708.26,7508.91,7708.26,700],["2023-06-05",8372.76,8372.76,8372.76,8372.76,100],["2023-06-06",8372.76,8372.76,8372.76,8372.76,0],["2023-06-07",8372.76,8372.76,8372.76,8372.76,0],["2023-06-08",7641.81,7708.26,7641.81,7708.26,300],["2023-06-09",7641.81,7641.81,7508.91,7508.91,200],["2023-06-12",7508.91,7508.91,7508.91,7508.91,1200],["2023-06-13",7309.56,7309.56,7309.56,7309.56,1100],["2023-06-14",6910.85,6910.85,6844.4,6844.4,800],["2023-06-15",7309.56,7309.56,6711.5,6711.5,200],["2023-06-16",7309.56,7309.56,7243.1,7309.56,1600],["2023-06-19",7309.56,7309.56,7309.56,7309.56,0],["2023-06-20",7309.56,7309.56,7309.56,7309.56,0],["2023-06-21",7309.56,7309.56,7309.56,7309.56,100],["2023-06-22",7309.56,7309.56,7309.56,7309.56,0],["2023-06-23",7309.56,7309.56,7309.56,7309.56,3000],["2023-06-26",7309.56,7309.56,7309.56,7309.56,0],["2023-06-27",7309.56,7309.56,7309.56,7309.56,0],["2023-06-28",7708.26,7708.26,7708.26,7708.26,4800],["2023-06-29",7641.81,7641.81,7641.81,7641.81,100],["2023-06-30",7641.81,7641.81,7641.81,7641.81,0],["2023-07-03",7641.81,7641.81,7641.81,7641.81,0],["2023-07-04",8372.76,8372.76,7974.06,7974.06,200],["2023-07-05",7974.06,7974.06,7974.06,7974.06,300],["2023-07-06",8106.96,8106.96,8106.96,8106.96,1600],["2023-07-07",8106.96,8106.96,8106.96,8106.96,400],["2023-07-10",8106.96,8106.96,8106.96,8106.96,0],["2023-07-11",8106.96,8106.96,8106.96,8106.96,0],["2023-07-12",8106.96,8106.96,8106.96,8106.96,0],["2023-07-13",8106.96,8106.96,8106.96,8106.96,0],["2023-07-14",8106.96,8106.96,8106.96,8106.96,0],["2023-07-17",8106.96,8106.96,8106.96,8106.96,0],["2023-07-18",8904.37,8904.37,8638.57,8638.57,400],["2023-07-19",8638.57,8638.57,8638.57,8638.57,0],["2023-07-20",8638.57,8638.57,8638.57,8638.57,0],["2023-07-21",8638.57,8638.57,8638.57,8638.57,0],["2023-07-24",7841.16,7841.16,7841.16,7841.16,400],["2023-07-25",8572.11,8572.11,7841.16,7841.16,8200],["2023-07-26",8572.11,8572.11,7841.16,7841.16,2000],["2023-07-27",7841.16,7841.16,7841.16,7841.16,0],["2023-07-28",7841.16,7841.16,7841.16,7841.16,0],["2023-07-31",7176.65,7243.1,7176.65,7176.65,1500],["2023-08-01",7841.16,7841.16,7708.26,7841.16,500],["2023-08-02",7841.16,7841.16,7841.16,7841.16,5200],["2023-08-03",7841.16,7841.16,7841.16,7841.16,0],["2023-08-04",8572.11,8572.11,8439.21,8572.11,3100],["2023-08-07",7974.06,7974.06,7907.61,7907.61,1200],["2023-08-08",8638.57,8638.57,8572.11,8572.11,300],["2023-08-09",7974.06,7974.06,7974.06,7974.06,100],["2023-08-10",8638.57,8638.57,7309.56,7309.56,6200],["2023-08-11",7309.56,7309.56,7309.56,7309.56,0],["2023-08-14",8040.51,8040.51,7376.01,7376.01,200],["2023-08-15",7442.46,7442.46,7376.01,7376.01,5000],["2023-08-16",7309.56,7309.56,7309.56,7309.56,13600],["2023-08-17",7309.56,7309.56,7309.56,7309.56,0],["2023-08-18",8040.51,8040.51,8040.51,8040.51,100],["2023-08-21",8040.51,8040.51,7243.1,7243.1,2400],["2023-08-22",7243.1,7243.1,7243.1,7243.1,0],["2023-08-23",6977.3,6977.3,6977.3,6977.3,600],["2023-08-24",6977.3,6977.3,6977.3,6977.3,0],["2023-08-25",6977.3,6977.3,6977.3,6977.3,0],["2023-08-28",7641.81,7641.81,7575.36,7575.36,200],["2023-08-29",6977.3,6977.3,6844.4,6977.3,1600],["2023-08-30",6977.3,6977.3,6977.3,6977.3,0],["2023-08-31",7641.81,7641.81,7641.81,7641.81,100],["2023-09-05",7508.91,7575.36,7508.91,7508.91,10700],["2023-09-06",7508.91,7508.91,7508.91,7508.91,31700],["2023-09-07",7508.91,7508.91,7508.91,7508.91,200],["2023-09-08",7974.06,7974.06,7043.75,7110.2,300],["2023-09-11",7110.2,7110.2,6777.95,6844.4,1400],["2023-09-12",6844.4,6844.4,6844.4,6844.4,0],["2023-09-13",6844.4,6844.4,6844.4,6844.4,400],["2023-09-14",6844.4,6844.4,6844.4,6844.4,0],["2023-09-15",6844.4,6844.4,6844.4,6844.4,1000],["2023-09-18",6844.4,6844.4,6844.4,6844.4,1200],["2023-09-19",6645.05,6645.05,6645.05,6645.05,2300],["2023-09-20",6645.05,6645.05,6645.05,6645.05,0],["2023-09-21",7309.56,7309.56,7243.1,7243.1,500],["2023-09-22",7243.1,7243.1,7243.1,7243.1,0],["2023-09-25",7243.1,7243.1,7243.1,7243.1,0],["2023-09-26",6977.3,6977.3,6977.3,6977.3,300],["2023-09-27",6977.3,6977.3,6977.3,6977.3,0],["2023-09-28",6645.05,6645.05,6578.6,6578.6,500],["2023-09-29",6578.6,6578.6,6578.6,6578.6,200],["2023-10-02",6578.6,6578.6,6445.7,6445.7,300],["2023-10-03",6445.7,6445.7,6445.7,6445.7,0],["2023-10-04",6445.7,6445.7,5847.64,5847.64,4800],["2023-10-05",6379.25,6379.25,6379.25,6379.25,1100],["2023-10-06",6379.25,6379.25,6379.25,6379.25,0],["2023-10-09",6379.25,6379.25,6379.25,6379.25,0],["2023-10-10",6379.25,6379.25,6379.25,6379.25,200],["2023-10-11",5781.19,5781.19,5781.19,5781.19,1000],["2023-10-12",6246.35,6312.8,5847.64,5847.64,1100],["2023-10-13",6379.25,6379.25,6312.8,6312.8,500],["2023-10-16",5847.64,5847.64,5847.64,5847.64,900],["2023-10-17",6379.25,6379.25,6379.25,6379.25,100],["2023-10-18",6379.25,6379.25,6379.25,6379.25,0],["2023-10-19",6246.35,6379.25,5781.19,5781.19,1400],["2023-10-20",5781.19,5781.19,5781.19,5781.19,0],["2023-10-23",6312.8,6312.8,6179.9,6312.8,1200],["2023-10-24",6312.8,6312.8,6312.8,6312.8,100],["2023-10-25",6910.85,6910.85,5714.74,5781.19,1600],["2023-10-26",5781.19,5781.19,5781.19,5781.19,0],["2023-10-27",6312.8,6312.8,6312.8,6312.8,100],["2023-10-30",6312.8,6312.8,6312.8,6312.8,0],["2023-10-31",5714.74,5714.74,5714.74,5714.74,200],["2023-11-01",5714.74,5714.74,5714.74,5714.74,0],["2023-11-02",6246.35,6246.35,6113.45,6113.45,300],["2023-11-03",6113.45,6113.45,6113.45,6113.45,0],["2023-11-06",5515.39,6711.5,5515.39,6711.5,11700],["2023-11-07",6711.5,7376.01,6645.05,7376.01,14500],["2023-11-08",8106.96,8106.96,6645.05,8040.51,10300],["2023-11-09",7243.1,8705.02,7243.1,8705.02,9000],["2023-11-10",8638.57,9502.42,7841.16,7841.16,17800],["2023-11-13",8572.11,8572.11,7176.65,8572.11,24100],["2023-11-14",8572.11,9369.52,8572.11,9369.52,48400],["2023-11-15",8505.66,8505.66,8439.21,8439.21,16600],["2023-11-16",8439.21,8439.21,7641.81,7641.81,16000],["2023-11-17",7641.81,7641.81,6910.85,6910.85,12800],["2023-11-20",6910.85,6910.85,6246.35,6312.8,30700],["2023-11-21",6312.8,6312.8,6312.8,6312.8,0],["2023-11-22",6910.85,6910.85,6379.25,6379.25,7900],["2023-11-23",6445.7,6977.3,6445.7,6844.4,5400],["2023-11-24",6844.4,6844.4,6777.95,6777.95,900],["2023-11-27",6777.95,6777.95,6711.5,6711.5,200],["2023-11-28",6312.8,6645.05,6312.8,6312.8,2300],["2023-11-29",6113.45,6844.4,5714.74,6645.05,23800],["2023-11-30",6578.6,6578.6,6578.6,6578.6,100],["2023-12-01",6578.6,6578.6,6312.8,6312.8,2000],["2023-12-04",6312.8,6312.8,6312.8,6312.8,200],["2023-12-05",6312.8,6312.8,6312.8,6312.8,6600],["2023-12-06",6312.8,6312.8,6312.8,6312.8,0],["2023-12-07",6312.8,6312.8,6312.8,6312.8,100],["2023-12-08",6047.0,6047.0,5847.64,5914.09,800],["2023-12-11",5914.09,5914.09,5914.09,5914.09,0],["2023-12-12",5980.55,6179.9,5914.09,6179.9,300],["2023-12-13",6179.9,6246.35,6179.9,6246.35,1100],["2023-12-14",6312.8,6312.8,6246.35,6246.35,200],["2023-12-15",6246.35,6379.25,6246.35,6379.25,200],["2023-12-18",5914.09,5914.09,5914.09,5914.09,200],["2023-12-19",5847.64,6246.35,5847.64,6246.35,200],["2023-12-20",6246.35,6246.35,6246.35,6246.35,1700],["2023-12-21",6246.35,6246.35,6246.35,6246.35,400],["2023-12-22",5847.64,6711.5,5847.64,6711.5,300],["2023-12-25",6711.5,6711.5,6312.8,6312.8,700],["2023-12-26",6312.8,6312.8,5781.19,5781.19,6400],["2023-12-27",6312.8,6312.8,6312.8,6312.8,700],["2023-12-28",6312.8,6312.8,6312.8,6312.8,1400],["2023-12-29",6312.8,6312.8,6312.8,6312.8,0],["2024-01-02",6844.4,6844.4,6645.05,6645.05,300],["2024-01-03",5980.55,5980.55,5980.55,5980.55,7700],["2024-01-04",5980.55,5980.55,5914.09,5980.55,3300],["2024-01-05",6379.25,6379.25,6379.25,6379.25,100],["2024-01-08",6379.25,6379.25,6312.8,6312.8,800],["2024-01-09",5980.55,5980.55,5980.55,5980.55,100],["2024-01-10",5980.55,5980.55,5980.55,5980.55,0],["2024-01-11",5980.55,5980.55,5980.55,5980.55,0],["2024-01-12",5980.55,5980.55,5980.55,5980.55,2200],["2024-01-15",6113.45,6113.45,5515.39,5714.74,2700],["2024-01-16",5714.74,5714.74,5714.74,5714.74,0],["2024-01-17",5781.19,6179.9,5448.94,5515.39,14900],["2024-01-18",5980.55,5980.55,5980.55,5980.55,1800],["2024-01-19",5980.55,5980.55,5515.39,5515.39,3600],["2024-01-22",5914.09,5914.09,5914.09,5914.09,500],["2024-01-23",5914.09,5914.09,5914.09,5914.09,0],["2024-01-24",5914.09,5914.09,5914.09,5914.09,0],["2024-01-25",5914.09,5914.09,5914.09,5914.09,100],["2024-01-26",5847.64,5847.64,5648.29,5648.29,1700],["2024-01-29",5648.29,5648.29,5648.29,5648.29,200],["2024-01-30",5648.29,5847.64,5316.04,5847.64,10700],["2024-01-31",5714.74,5914.09,5714.74,5914.09,600],["2024-02-01",5980.55,6113.45,5714.74,5714.74,6600],["2024-02-02",5714.74,5781.19,5714.74,5714.74,1800],["2024-02-05",5714.74,5714.74,5714.74,5714.74,0],["2024-02-06",5781.19,5781.19,5781.19,5781.19,500],["2024-02-07",5781.19,5781.19,5781.19,5781.19,900],["2024-02-15",5781.19,5781.19,5781.19,5781.19,300],["2024-02-16",5781.19,5781.19,5781.19,5781.19,200],["2024-02-19",5781.19,5781.19,5781.19,5781.19,0],["2024-02-20",5781.19,5781.19,5781.19,5781.19,0],["2024-02-21",5847.64,5847.64,5847.64,5847.64,200],["2024-02-22",5847.64,5847.64,5847.64,5847.64,1900],["2024-02-23",5847.64,5980.55,5847.64,5980.55,8200],["2024-02-26",5847.64,5980.55,5714.74,5980.55,1900],["2024-02-27",5781.19,5847.64,5781.19,5781.19,2100],["2024-02-28",5980.55,5980.55,5781.19,5781.19,300],["2024-02-29",5781.19,5781.19,5781.19,5781.19,100],["2024-03-01",5781.19,5781.19,5781.19,5781.19,0],["2024-03-04",5781.19,5781.19,5781.19,5781.19,900],["2024-03-05",5648.29,5648.29,5648.29,5648.29,100],["2024-03-06",5648.29,5648.29,5648.29,5648.29,800],["2024-03-07",5847.64,6179.9,5847.64,6179.9,3900],["2024-03-08",6179.9,6179.9,6047.0,6047.0,1000],["2024-03-11",6047.0,6578.6,5448.94,6578.6,5000],["2024-03-12",6578.6,7176.65,6512.15,7110.2,22900],["2024-03-13",7774.71,7774.71,7641.81,7641.81,22800],["2024-03-14",8306.31,8306.31,7708.26,8173.41,400],["2024-03-15",7974.06,7974.06,7376.01,7376.01,16900],["2024-03-18",7376.01,7376.01,6645.05,6645.05,24200],["2024-03-19",6645.05,6645.05,6312.8,6312.8,1700],["2024-03-20",6312.8,6910.85,6312.8,6910.85,4100],["2024-03-21",6910.85,7309.56,6844.4,6910.85,1700],["2024-03-22",6910.85,6910.85,6645.05,6645.05,3400],["2024-03-25",6910.85,6910.85,6711.5,6844.4,19900],["2024-03-26",7129.59,7414.77,7129.59,7343.47,1600],["2024-03-27",7343.47,7343.47,6773.11,6915.7,4000],["2024-03-28",7058.29,7058.29,6986.99,6986.99,1700],["2024-03-29",6986.99,6986.99,6986.99,6986.99,900],["2024-04-01",6844.4,6986.99,6773.11,6773.11,1800],["2024-04-02",6559.22,6773.11,6559.22,6559.22,3200],["2024-04-03",6559.22,6559.22,6487.92,6487.92,3100],["2024-04-04",6487.92,6487.92,6487.92,6487.92,3500],["2024-04-05",6487.92,6559.22,6487.92,6559.22,900],["2024-04-08",6559.22,6559.22,6487.92,6487.92,200],["2024-04-09",6487.92,6487.92,6487.92,6487.92,0],["2024-04-10",6487.92,6487.92,6345.33,6345.33,1600],["2024-04-11",6131.44,6487.92,6131.44,6416.63,1000],["2024-04-12",6345.33,6416.63,6345.33,6416.63,600],["2024-04-15",6416.63,6416.63,6416.63,6416.63,300],["2024-04-16",6060.15,6060.15,6060.15,6060.15,300],["2024-04-17",6131.44,6131.44,6060.15,6060.15,1300],["2024-04-19",6416.63,6416.63,6416.63,6416.63,200],["2024-04-22",6416.63,6416.63,6416.63,6416.63,300],["2024-04-23",6416.63,6416.63,6416.63,6416.63,0],["2024-04-24",6060.15,6060.15,6060.15,6060.15,500],["2024-04-25",6131.44,6131.44,6060.15,6060.15,600],["2024-04-26",6060.15,6345.33,6060.15,6060.15,800],["2024-05-02",6060.15,6060.15,6060.15,6060.15,300],["2024-05-03",6060.15,6060.15,6060.15,6060.15,100],["2024-05-06",6060.15,6060.15,6060.15,6060.15,1400],["2024-05-07",6131.44,6131.44,6131.44,6131.44,1600],["2024-05-08",6131.44,6131.44,6131.44,6131.44,300],["2024-05-09",6131.44,6131.44,6131.44,6131.44,400],["2024-05-10",6131.44,6131.44,6131.44,6131.44,200],["2024-05-13",6416.63,6630.51,6274.04,6630.51,2300],["2024-05-14",7129.59,7129.59,6701.81,7058.29,6200],["2024-05-15",6986.99,6986.99,6986.99,6986.99,900],["2024-05-16",7486.06,7486.06,6630.51,7129.59,1200],["2024-05-17",6701.81,6701.81,6416.63,6487.92,1800],["2024-05-20",7058.29,7058.29,6773.11,6773.11,700],["2024-05-21",6773.11,6773.11,6773.11,6773.11,900],["2024-05-22",6773.11,6773.11,6773.11,6773.11,200],["2024-05-23",6986.99,6986.99,6986.99,6986.99,100],["2024-05-24",6986.99,6986.99,6487.92,6559.22,3800],["2024-05-27",6559.22,6559.22,6559.22,6559.22,200],["2024-05-28",6487.92,6487.92,6487.92,6487.92,200],["2024-05-29",6487.92,6487.92,6487.92,6487.92,0],["2024-05-30",6487.92,6487.92,6487.92,6487.92,0],["2024-05-31",6487.92,6487.92,6487.92,6487.92,0],["2024-06-03",6416.63,6487.92,6416.63,6487.92,300],["2024-06-04",6915.7,6915.7,6844.4,6844.4,200],["2024-06-05",6844.4,6915.7,6844.4,6915.7,11300],["2024-06-06",6915.7,7272.18,6915.7,7200.88,12000],["2024-06-07",7486.06,7913.84,7272.18,7913.84,47500],["2024-06-10",7913.84,8698.09,7913.84,8698.09,16000],["2024-06-11",9268.46,9268.46,7842.54,7842.54,15700],["2024-06-12",7699.95,7699.95,7129.59,7129.59,6200],["2024-06-13",7129.59,7200.88,7129.59,7129.59,5500],["2024-06-14",7058.29,7842.54,6915.7,7557.36,14200],["2024-06-17",7557.36,7557.36,7343.47,7343.47,4000],["2024-06-18",7272.18,7985.14,6986.99,7771.25,5600],["2024-06-19",7272.18,8484.21,7129.59,8412.91,12100],["2024-06-20",8412.91,9197.16,8341.61,9197.16,76200],["2024-06-21",9482.35,10052.72,9482.35,10052.72,225500],["2024-06-24",10551.79,11050.86,9767.53,10551.79,57600],["2024-06-25",11336.04,11336.04,9553.64,9553.64,20100],["2024-06-26",8626.8,9553.64,8626.8,8626.8,79800],["2024-06-27",7913.84,9482.35,7913.84,8769.39,20300],["2024-06-28",9553.64,9553.64,7913.84,7985.14,22100],["2024-07-01",7985.14,8341.61,7628.66,7628.66,8400],["2024-07-02",7628.66,7985.14,7129.59,7129.59,25900],["2024-07-03",7129.59,7628.66,6915.7,7129.59,31500],["2024-07-04",7129.59,7842.54,7129.59,7486.06,6400],["2024-07-05",7842.54,7842.54,7343.47,7486.06,7200],["2024-07-08",7842.54,7842.54,6986.99,7272.18,12400],["2024-07-09",7129.59,7200.88,6915.7,7129.59,41100],["2024-07-10",7842.54,7842.54,7272.18,7414.77,3600],["2024-07-11",7842.54,7842.54,6986.99,7129.59,9100],["2024-07-12",7129.59,7129.59,6986.99,7129.59,4400],["2024-07-15",7129.59,7129.59,6773.11,6986.99,19000],["2024-07-16",6986.99,6986.99,6701.81,6773.11,17500],["2024-07-17",6844.4,6844.4,6701.81,6701.81,8900],["2024-07-18",6701.81,7272.18,6630.51,7200.88,4200],["2024-07-19",7200.88,7200.88,6773.11,7058.29,2900],["2024-07-22",6986.99,7058.29,6630.51,6630.51,6000],["2024-07-23",6630.51,6630.51,6630.51,6630.51,0],["2024-07-24",6487.92,6487.92,6416.63,6416.63,5400],["2024-07-25",6487.92,6630.51,6487.92,6630.51,700],["2024-07-26",6701.81,6773.11,6701.81,6773.11,400],["2024-07-29",7129.59,7129.59,6773.11,6773.11,3000],["2024-07-30",6773.11,6773.11,6773.11,6773.11,700],["2024-07-31",7058.29,7129.59,6773.11,6773.11,1200],["2024-08-01",6345.33,6345.33,6274.04,6274.04,800],["2024-08-02",6345.33,6345.33,6274.04,6274.04,2600],["2024-08-05",6274.04,6274.04,6060.15,6274.04,4900],["2024-08-06",6274.04,6274.04,6274.04,6274.04,3500],["2024-08-07",6274.04,6274.04,6131.44,6131.44,2800],["2024-08-08",6131.44,6131.44,6131.44,6131.44,0],["2024-08-09",6202.74,6202.74,6202.74,6202.74,1600],["2024-08-12",6131.44,6131.44,5988.85,5988.85,12300],["2024-08-13",6060.15,6060.15,5917.56,5988.85,2300],["2024-08-14",5988.85,6060.15,5988.85,6060.15,500],["2024-08-15",6060.15,6060.15,5846.26,5846.26,6400],["2024-08-16",6060.15,6060.15,6060.15,6060.15,1900],["2024-08-19",5988.85,5988.85,5917.56,5988.85,5400],["2024-08-20",6060.15,6559.22,6060.15,6131.44,9700],["2024-08-21",6202.74,6416.63,6131.44,6202.74,3300],["2024-08-22",6202.74,6345.33,6202.74,6345.33,1300],["2024-08-23",6345.33,6345.33,6345.33,6345.33,3100],["2024-08-26",6487.92,6559.22,6416.63,6416.63,9300],["2024-08-27",6416.63,6416.63,6060.15,6345.33,1400],["2024-08-28",6131.44,6274.04,6131.44,6202.74,5600],["2024-08-29",6131.44,6131.44,5846.26,5988.85,3200],["2024-08-30",6060.15,6060.15,5988.85,5988.85,6000],["2024-09-04",5988.85,5988.85,5988.85,5988.85,100],["2024-09-05",6060.15,6060.15,5988.85,6060.15,5100],["2024-09-06",5988.85,6060.15,5988.85,5988.85,2400],["2024-09-09",6060.15,6202.74,6060.15,6060.15,4800],["2024-09-10",5988.85,6060.15,5988.85,6060.15,3400],["2024-09-11",5988.85,6060.15,5988.85,6060.15,1600],["2024-09-12",6060.15,6060.15,5988.85,6060.15,17600],["2024-09-13",6060.15,6060.15,5988.85,5988.85,2400],["2024-09-16",5988.85,5988.85,5917.56,5917.56,2100],["2024-09-17",6060.15,6060.15,6060.15,6060.15,200],["2024-09-18",5988.85,5988.85,5988.85,5988.85,100],["2024-09-19",5988.85,5988.85,5988.85,5988.85,2100],["2024-09-20",5988.85,6345.33,5988.85,6345.33,1900],["2024-09-23",6274.04,6274.04,6060.15,6274.04,1700],["2024-09-24",6274.04,6274.04,6274.04,6274.04,700],["2024-09-25",6274.04,6274.04,6274.04,6274.04,0],["2024-09-26",6630.51,6630.51,5917.56,6060.15,2500],["2024-09-27",5988.85,6345.33,5988.85,6345.33,3800],["2024-09-30",6345.33,6345.33,5917.56,5917.56,1900],["2024-10-01",6274.04,6274.04,6060.15,6060.15,3500],["2024-10-02",6131.44,6131.44,6131.44,6131.44,500],["2024-10-03",6131.44,6131.44,6060.15,6060.15,1100],["2024-10-04",5988.85,6060.15,5988.85,6060.15,1100],["2024-10-07",6274.04,6274.04,5917.56,5917.56,600],["2024-10-08",6060.15,6060.15,5988.85,5988.85,2300],["2024-10-09",6202.74,6202.74,6202.74,6202.74,3100],["2024-10-10",6060.15,6202.74,6060.15,6131.44,8100],["2024-10-11",6060.15,6060.15,6060.15,6060.15,4300],["2024-10-14",5988.85,5988.85,5917.56,5917.56,3800],["2024-10-15",6131.44,6131.44,6131.44,6131.44,4300],["2024-10-16",6060.15,6060.15,6060.15,6060.15,300],["2024-10-17",6060.15,6060.15,5917.56,6060.15,1200],["2024-10-18",6060.15,6060.15,6060.15,6060.15,1000],["2024-10-21",5917.56,5917.56,5917.56,5917.56,100],["2024-10-22",6060.15,6060.15,5988.85,5988.85,600],["2024-10-23",6060.15,6060.15,6060.15,6060.15,100],["2024-10-24",6060.15,6060.15,6060.15,6060.15,0],["2024-10-25",5846.26,6060.15,5846.26,6060.15,400],["2024-10-28",5774.96,5774.96,5774.96,5774.96,100],["2024-10-29",5774.96,5774.96,5774.96,5774.96,0],["2024-10-30",5988.85,6060.15,5774.96,5846.26,1700],["2024-10-31",5846.26,5846.26,5846.26,5846.26,4500],["2024-11-01",6060.15,6060.15,5774.96,5774.96,3200],["2024-11-04",5774.96,5774.96,5774.96,5774.96,0],["2024-11-05",5774.96,5846.26,5774.96,5846.26,2600],["2024-11-06",5846.26,5846.26,5774.96,5846.26,2600],["2024-11-07",5988.85,6060.15,5988.85,6060.15,1500],["2024-11-08",5988.85,6416.63,5988.85,6416.63,14300],["2024-11-11",6915.7,6915.7,6416.63,6416.63,1800],["2024-11-12",6060.15,6060.15,5917.56,5917.56,500],["2024-11-13",5988.85,6274.04,5988.85,6274.04,200],["2024-11-14",6274.04,6274.04,6060.15,6060.15,700],["2024-11-15",6060.15,6060.15,6060.15,6060.15,2500],["2024-11-18",5846.26,5917.56,5774.96,5846.26,2100],["2024-11-19",5846.26,5846.26,5846.26,5846.26,800],["2024-11-20",5846.26,5846.26,5846.26,5846.26,0],["2024-11-21",5988.85,5988.85,5988.85,5988.85,100],["2024-11-22",5988.85,5988.85,5774.96,5917.56,5300],["2024-11-25",5917.56,5917.56,5917.56,5917.56,200],["2024-11-26",5988.85,6060.15,5988.85,6060.15,5000],["2024-11-27",5988.85,5988.85,5988.85,5988.85,100],["2024-11-28",5988.85,6060.15,5988.85,6060.15,1400],["2024-11-29",6060.15,6060.15,6060.15,6060.15,300],["2024-12-02",6060.15,6060.15,6060.15,6060.15,1500],["2024-12-03",5988.85,6060.15,5988.85,6060.15,2800],["2024-12-04",5988.85,5988.85,5846.26,5988.85,2500],["2024-12-05",5988.85,5988.85,5988.85,5988.85,1300],["2024-12-06",5988.85,5988.85,5988.85,5988.85,100],["2024-12-09",5988.85,5988.85,5917.56,5917.56,2100],["2024-12-10",6060.15,6060.15,5988.85,5988.85,300],["2024-12-11",5846.26,6060.15,5774.96,6060.15,8000],["2024-12-12",5774.96,5988.85,5703.67,5988.85,500],["2024-12-13",5846.26,5988.85,5846.26,5917.56,1300],["2024-12-16",5917.56,5917.56,5917.56,5917.56,1500],["2024-12-17",5846.26,5846.26,5846.26,5846.26,100],["2024-12-18",5846.26,5846.26,5846.26,5846.26,0],["2024-12-19",5846.26,5846.26,5846.26,5846.26,100],["2024-12-20",5846.26,5846.26,5846.26,5846.26,5100],["2024-12-23",5846.26,6060.15,5846.26,6060.15,2300],["2024-12-24",5988.85,5988.85,5846.26,5846.26,300],["2024-12-25",5774.96,5917.56,5774.96,5917.56,4900],["2024-12-26",5917.56,5988.85,5917.56,5988.85,1300],["2024-12-27",5846.26,5917.56,5846.26,5917.56,1900],["2024-12-30",5917.56,5917.56,5846.26,5846.26,1400],["2024-12-31",5846.26,5846.26,5774.96,5774.96,700],["2025-01-02",5774.96,5774.96,5774.96,5774.96,0],["2025-01-03",5774.96,5774.96,5703.67,5703.67,10100],["2025-01-06",5703.67,5917.56,5703.67,5917.56,6400],["2025-01-07",5917.56,5917.56,5774.96,5846.26,1400],["2025-01-08",5774.96,5774.96,5774.96,5774.96,4200],["2025-01-09",5774.96,5774.96,5774.96,5774.96,0],["2025-01-10",5703.67,5703.67,5703.67,5703.67,500],["2025-01-13",5703.67,5774.96,5703.67,5703.67,5800],["2025-01-14",5774.96,6202.74,5774.96,6202.74,9900],["2025-01-15",6060.15,6202.74,5917.56,6202.74,3300],["2025-01-16",6131.44,6131.44,6060.15,6131.44,26600],["2025-01-17",6060.15,6131.44,6060.15,6131.44,6800],["2025-01-20",6274.04,6630.51,6274.04,6345.33,7900],["2025-01-21",6559.22,6559.22,6487.92,6559.22,7900],["2025-01-22",6559.22,6773.11,6060.15,6773.11,9500],["2025-01-23",6773.11,6773.11,6773.11,6773.11,0],["2025-01-24",6630.51,6630.51,6630.51,6630.51,100],["2025-02-03",6487.92,6487.92,6487.92,6487.92,200],["2025-02-04",6060.15,6131.44,5846.26,6131.44,12100],["2025-02-05",6131.44,6131.44,6131.44,6131.44,100],["2025-02-06",6060.15,6131.44,6060.15,6131.44,3900],["2025-02-07",6202.74,6202.74,6202.74,6202.74,3400],["2025-02-10",6274.04,6416.63,6274.04,6416.63,900],["2025-02-11",6487.92,6487.92,6202.74,6202.74,2700],["2025-02-12",6274.04,6487.92,6274.04,6487.92,1400],["2025-02-13",6416.63,6416.63,6416.63,6416.63,100],["2025-02-14",6915.7,6915.7,6131.44,6131.44,1600],["2025-02-17",6345.33,6416.63,6345.33,6416.63,3300],["2025-02-18",6416.63,6630.51,6416.63,6630.51,4200],["2025-02-19",6630.51,6630.51,6559.22,6559.22,7700],["2025-02-20",6559.22,6559.22,6416.63,6416.63,2300],["2025-02-21",6416.63,6416.63,6345.33,6345.33,3700],["2025-02-24",6345.33,6345.33,6274.04,6274.04,4900],["2025-02-25",6345.33,6487.92,6345.33,6487.92,4100],["2025-02-26",6630.51,6630.51,6487.92,6487.92,3600],["2025-02-27",6773.11,6773.11,6416.63,6416.63,300],["2025-02-28",6416.63,6487.92,6416.63,6487.92,1500],["2025-03-03",6345.33,6345.33,6345.33,6345.33,100],["2025-03-04",6345.33,6345.33,6345.33,6345.33,200],["2025-03-05",6345.33,6345.33,6345.33,6345.33,1200],["2025-03-06",6844.4,6915.7,6559.22,6915.7,21600],["2025-03-07",7557.36,7557.36,6416.63,6773.11,2500],["2025-03-10",7272.18,7272.18,6630.51,6630.51,2100],["2025-03-11",7200.88,7200.88,6630.51,6773.11,4000],["2025-03-12",6773.11,7058.29,6773.11,6915.7,10500],["2025-03-13",6915.7,7200.88,6915.7,7200.88,7400],["2025-03-14",7129.59,7200.88,6986.99,7129.59,11800],["2025-03-17",7129.59,7129.59,6630.51,7129.59,1200],["2025-03-18",6986.99,7058.29,6915.7,6915.7,3600],["2025-03-19",6915.7,7129.59,6844.4,7129.59,7700],["2025-03-20",7129.59,7129.59,6915.7,6915.7,2400],["2025-03-21",6986.99,7129.59,6915.7,6915.7,4000],["2025-03-24",6915.7,6915.7,6915.7,6915.7,1900],["2025-03-25",6915.7,6915.7,6915.7,6915.7,400],["2025-03-26",6608.33,6685.17,6608.33,6608.33,1500],["2025-03-27",7069.38,7069.38,6915.7,6915.7,300],["2025-03-28",6915.7,6915.7,6915.7,6915.7,100],["2025-03-31",6915.7,6915.7,6685.17,6685.17,4000],["2025-04-01",6685.17,6762.02,6685.17,6685.17,900],["2025-04-02",6685.17,6685.17,6685.17,6685.17,2300],["2025-04-03",6224.13,6224.13,6070.45,6070.45,12400],["2025-04-04",6070.45,6070.45,6070.45,6070.45,500],["2025-04-08",5532.56,5763.08,5532.56,5532.56,7000],["2025-04-09",5378.88,5378.88,4994.67,5378.88,8000],["2025-04-10",5916.76,5916.76,5916.76,5916.76,100],["2025-04-11",5916.76,5916.76,5916.76,5916.76,200],["2025-04-14",5916.76,5916.76,5916.76,5916.76,0],["2025-04-15",5916.76,5916.76,5916.76,5916.76,0],["2025-04-16",5763.08,5763.08,5763.08,5763.08,100],["2025-04-17",5763.08,6147.29,5763.08,5763.08,5500],["2025-04-18",5763.08,5839.92,5763.08,5763.08,1700],["2025-04-21",5993.6,5993.6,5993.6,5993.6,100],["2025-04-22",5993.6,5993.6,5993.6,5993.6,1600],["2025-04-23",6070.45,6377.81,6070.45,6300.97,700],["2025-04-24",6300.97,6300.97,6300.97,6300.97,700],["2025-04-25",6300.97,6300.97,6300.97,6300.97,0],["2025-04-28",6300.97,6300.97,6300.97,6300.97,100],["2025-04-29",6300.97,6300.97,6300.97,6300.97,400],["2025-05-05",5993.6,5993.6,5993.6,5993.6,800],["2025-05-06",5993.6,5993.6,5993.6,5993.6,0],["2025-05-07",6531.49,6531.49,6531.49,6531.49,100],["2025-05-08",6531.49,6531.49,6531.49,6531.49,0],["2025-05-09",6531.49,6531.49,6147.29,6377.81,1000],["2025-05-12",6377.81,6377.81,6377.81,6377.81,0],["2025-05-13",6377.81,6377.81,6377.81,6377.81,1400],["2025-05-14",6377.81,6377.81,6377.81,6377.81,0],["2025-05-15",6377.81,6377.81,6377.81,6377.81,0],["2025-05-16",6377.81,6377.81,6377.81,6377.81,600],["2025-05-19",5993.6,6377.81,5993.6,6377.81,1700],["2025-05-20",6377.81,6377.81,6377.81,6377.81,0],["2025-05-21",6377.81,6377.81,6377.81,6377.81,0],["2025-05-22",6377.81,6377.81,6377.81,6377.81,700],["2025-05-23",6377.81,6377.81,6300.97,6377.81,3200],["2025-05-26",6377.81,6377.81,6377.81,6377.81,0],["2025-05-27",6147.29,6377.81,6147.29,6147.29,3600],["2025-05-28",6300.97,6300.97,6300.97,6300.97,1200],["2025-05-29",6147.29,6147.29,6147.29,6147.29,2400],["2025-05-30",6147.29,6147.29,6147.29,6147.29,0],["2025-06-02",6300.97,6300.97,6300.97,6300.97,400],["2025-06-03",6300.97,6300.97,6300.97,6300.97,5900],["2025-06-04",6300.97,6300.97,6300.97,6300.97,0],["2025-06-05",6300.97,6300.97,6224.13,6224.13,2700],["2025-06-06",6224.13,6224.13,6147.29,6147.29,3700],["2025-06-09",6147.29,6147.29,6070.45,6070.45,1100],["2025-06-10",6147.29,6147.29,6147.29,6147.29,100],["2025-06-11",6147.29,6147.29,6147.29,6147.29,1000],["2025-06-12",6147.29,6147.29,6070.45,6070.45,3300],["2025-06-13",6070.45,6070.45,5993.6,5993.6,4000],["2025-06-16",6070.45,6147.29,6070.45,6147.29,700],["2025-06-17",6300.97,6531.49,6300.97,6531.49,6300],["2025-06-18",6300.97,6300.97,6300.97,6300.97,200],["2025-06-19",6300.97,6300.97,6300.97,6300.97,0],["2025-06-20",6300.97,6300.97,6300.97,6300.97,0],["2025-06-23",6300.97,6300.97,6300.97,6300.97,0],["2025-06-24",6300.97,6300.97,6300.97,6300.97,0],["2025-06-25",6300.97,6300.97,6300.97,6300.97,0],["2025-06-26",5916.76,5916.76,5916.76,5916.76,200],["2025-06-27",5916.76,5916.76,5916.76,5916.76,0],["2025-06-30",6147.29,6377.81,6147.29,6377.81,1200],["2025-07-01",6454.65,6992.54,6377.81,6992.54,6600],["2025-07-02",6531.49,6608.33,6531.49,6531.49,2200],["2025-07-03",6531.49,6531.49,6377.81,6377.81,1100],["2025-07-04",6377.81,6377.81,6377.81,6377.81,900],["2025-07-07",6377.81,6377.81,6377.81,6377.81,900],["2025-07-08",6377.81,6377.81,6377.81,6377.81,400],["2025-07-09",6377.81,6454.65,6377.81,6454.65,2100],["2025-07-10",6454.65,6454.65,6454.65,6454.65,100],["2025-07-11",6454.65,6685.17,6454.65,6685.17,3900],["2025-07-14",6531.49,6531.49,6454.65,6454.65,8800],["2025-07-15",6531.49,6531.49,6531.49,6531.49,6600],["2025-07-16",6531.49,6531.49,6531.49,6531.49,500],["2025-07-17",6531.49,6531.49,6224.13,6300.97,8500],["2025-07-18",6300.97,6300.97,6300.97,6300.97,0],["2025-07-21",6147.29,6377.81,6147.29,6377.81,1900],["2025-07-22",6377.81,6377.81,6224.13,6224.13,4100],["2025-07-23",6224.13,6224.13,6147.29,6147.29,4400],["2025-07-24",6531.49,6608.33,6300.97,6300.97,12500],["2025-07-25",6454.65,6762.02,6300.97,6762.02,35600],["2025-07-28",6685.17,6685.17,6685.17,6685.17,9200],["2025-07-29",6531.49,6531.49,6531.49,6531.49,100],["2025-07-30",6531.49,6531.49,6454.65,6531.49,1300],["2025-07-31",6377.81,6454.65,6377.81,6454.65,400],["2025-08-01",6377.81,6454.65,6377.81,6454.65,2200],["2025-08-04",6531.49,6531.49,6377.81,6377.81,1500],["2025-08-05",6377.81,6377.81,6300.97,6377.81,1600],["2025-08-06",6377.81,6377.81,6377.81,6377.81,600],["2025-08-07",6531.49,6531.49,6531.49,6531.49,100],["2025-08-08",6608.33,6992.54,6224.13,6531.49,9500],["2025-08-11",6531.49,6915.7,6531.49,6915.7,2000],["2025-08-12",6224.13,7146.22,6224.13,7146.22,200],["2025-08-13",6915.7,7223.06,6915.7,7146.22,21900],["2025-08-14",6915.7,6915.7,6915.7,6915.7,100],["2025-08-15",6531.49,6838.86,6454.65,6454.65,10200],["2025-08-18",6224.13,6224.13,6224.13,6224.13,100],["2025-08-19",6685.17,6685.17,6300.97,6300.97,200],["2025-08-20",6762.02,6762.02,6300.97,6300.97,200],["2025-08-21",6300.97,6300.97,6300.97,6300.97,0],["2025-08-22",6300.97,6300.97,6300.97,6300.97,0],["2025-08-25",6300.97,6300.97,6300.97,6300.97,0],["2025-08-26",6377.81,6377.81,6377.81,6377.81,1000],["2025-08-27",6377.81,6377.81,6377.81,6377.81,0],["2025-08-28",6377.81,6377.81,6377.81,6377.81,0],["2025-08-29",6608.33,6685.17,6454.65,6685.17,6500],["2025-09-03",6685.17,6685.17,6685.17,6685.17,0],["2025-09-04",6531.49,6531.49,6531.49,6531.49,2000],["2025-09-05",6838.86,7146.22,6762.02,6762.02,3700],["2025-09-08",6762.02,6762.02,6531.49,6531.49,3800],["2025-09-09",7146.22,7146.22,6915.7,6915.7,600],["2025-09-10",6838.86,7299.9,6531.49,6531.49,900],["2025-09-11",6531.49,6608.33,6531.49,6608.33,600],["2025-09-12",6685.17,6685.17,6685.17,6685.17,1600],["2025-09-15",6685.17,6685.17,6685.17,6685.17,100],["2025-09-16",6685.17,6685.17,6685.17,6685.17,0],["2025-09-17",6147.29,6915.7,6147.29,6915.7,600],["2025-09-18",6915.7,6915.7,6915.7,6915.7,0],["2025-09-19",6915.7,6915.7,6915.7,6915.7,0],["2025-09-22",6915.7,6915.7,6915.7,6915.7,6200],["2025-09-23",6762.02,6762.02,6685.17,6685.17,700],["2025-09-24",6685.17,6685.17,6685.17,6685.17,1000],["2025-09-25",6685.17,6685.17,6685.17,6685.17,1200],["2025-09-26",6915.7,6915.7,6915.7,6915.7,300],["2025-09-29",6915.7,6915.7,6915.7,6915.7,0],["2025-09-30",6915.7,6915.7,6915.7,6915.7,200],["2025-10-01",6838.86,6838.86,6838.86,6838.86,500],["2025-10-02",6762.02,6762.02,6762.02,6762.02,400],["2025-10-03",6762.02,6762.02,6762.02,6762.02,500],["2025-10-06",6762.02,6762.02,6762.02,6762.02,0],["2025-10-07",6762.02,6762.02,6762.02,6762.02,0],["2025-10-08",6762.02,6762.02,6762.02,6762.02,0],["2025-10-09",6762.02,6762.02,6762.02,6762.02,0],["2025-10-10",6762.02,6762.02,6762.02,6762.02,100],["2025-10-13",6762.02,6762.02,6762.02,6762.02,1000],["2025-10-14",6762.02,6762.02,6762.02,6762.02,0],["2025-10-15",6300.97,6377.81,6300.97,6377.81,1400],["2025-10-16",6300.97,6300.97,6300.97,6300.97,10400],["2025-10-17",6147.29,6147.29,6147.29,6147.29,100],["2025-10-20",6147.29,6147.29,5916.76,5916.76,3100],["2025-10-21",5916.76,5916.76,5916.76,5916.76,0],["2025-10-22",5916.76,5916.76,5916.76,5916.76,0],["2025-10-23",5916.76,5916.76,5916.76,5916.76,200],["2025-10-24",5916.76,5916.76,5916.76,5916.76,4700],["2025-10-27",5916.76,5916.76,5916.76,5916.76,0],["2025-10-28",6377.81,6454.65,6377.81,6454.65,8500],["2025-10-29",6454.65,6454.65,6454.65,6454.65,1700],["2025-10-30",6147.29,6224.13,6147.29,6224.13,1000],["2025-10-31",6147.29,6224.13,6147.29,6147.29,8000],["2025-11-03",6147.29,6147.29,6147.29,6147.29,100],["2025-11-04",6147.29,6147.29,6147.29,6147.29,0],["2025-11-05",6377.81,6377.81,6377.81,6377.81,2000],["2025-11-06",6377.81,6377.81,6377.81,6377.81,0],["2025-11-07",6300.97,6300.97,6300.97,6300.97,200],["2025-11-10",6300.97,6300.97,6300.97,6300.97,2100],["2025-11-11",6300.97,6300.97,6300.97,6300.97,2400],["2025-11-12",6300.97,6300.97,6300.97,6300.97,2000],["2025-11-13",6300.97,6300.97,6300.97,6300.97,0],["2025-11-14",6300.97,6300.97,6300.97,6300.97,0],["2025-11-17",6300.97,6300.97,6300.97,6300.97,0],["2025-11-18",6300.97,6300.97,6300.97,6300.97,0],["2025-11-19",6915.7,6915.7,6915.7,6915.7,12300],["2025-11-20",7607.27,7607.27,7607.27,7607.27,16700],["2025-11-21",8298.84,8298.84,8298.84,8298.84,10000],["2025-11-24",9067.25,9067.25,9067.25,9067.25,4700],["2025-11-25",9912.5,9912.5,9912.5,9912.5,9100],["2025-11-26",10834.59,10834.59,10834.59,10834.59,68000],["2025-11-27",11910.37,11910.37,11910.37,11910.37,48300],["2025-11-28",12986.14,13062.98,12986.14,13062.98,31700],["2025-12-01",13062.98,14369.28,13062.98,14369.28,97200],["2025-12-02",15675.58,15752.42,15675.58,15752.42,37800],["2025-12-03",17212.4,17289.24,17212.4,17289.24,13300],["2025-12-04",18902.91,18979.75,18902.91,18979.75,4500],["2025-12-05",20823.93,20823.93,20823.93,20823.93,50000],["2025-12-08",22898.64,22898.64,22898.64,22898.64,16600],["2025-12-09",25127.03,25127.03,20670.25,20670.25,73300],["2025-12-10",18672.38,18672.38,18672.38,18672.38,7500],["2025-12-11",16828.2,16828.2,16828.2,16828.2,1100],["2025-12-12",15214.53,15214.53,15214.53,15214.53,2600],["2025-12-15",13754.55,13754.55,13754.55,13754.55,2300],["2025-12-16",12448.26,12448.26,12448.26,12448.26,2900],["2025-12-17",11218.8,13677.71,11218.8,13677.71,101200],["2025-12-18",14984.01,14984.01,14676.65,14984.01,17000],["2025-12-19",16443.99,16443.99,13524.03,14138.76,131700],["2025-12-22",14138.76,15291.38,12755.62,13831.4,73600],["2025-12-23",13831.4,13831.4,12448.26,12448.26,54000],["2025-12-24",12294.57,12832.46,11603.0,11603.0,44800],["2025-12-25",11756.69,11756.69,10757.75,10757.75,49300],["2025-12-26",9989.34,11218.8,9681.98,11141.96,42800],["2025-12-29",10527.23,10757.75,10066.18,10066.18,39900],["2025-12-30",10450.39,10450.39,9297.77,9374.61,14200],["2025-12-31",9605.14,10066.18,9220.93,9912.5,23100],["2026-01-05",9912.5,10066.18,9067.25,9374.61,26300],["2026-01-06",9144.09,9220.93,8836.72,9144.09,20700],["2026-01-07",8759.88,9220.93,8759.88,9144.09,18100],["2026-01-08",9144.09,9220.93,9067.25,9144.09,10900],["2026-01-09",9144.09,9144.09,8990.41,9067.25,5100],["2026-01-12",9451.45,9451.45,8759.88,8990.41,26300],["2026-01-13",9220.93,9835.66,9220.93,9835.66,29000],["2026-01-14",10604.07,10757.75,10527.23,10757.75,30500],["2026-01-15",11679.84,11833.53,11679.84,11833.53,30600],["2026-01-16",12294.57,12986.14,10680.91,10911.43,71700],["2026-01-19",11526.16,11910.37,10757.75,11526.16,46200],["2026-01-20",11910.37,11910.37,10373.55,10373.55,21800],["2026-01-21",10373.55,10450.39,9605.14,10373.55,18100],["2026-01-22",10757.75,10911.43,10143.02,10527.23,10300],["2026-01-23",10757.75,10757.75,9835.66,10066.18,7100],["2026-01-26",10066.18,10066.18,9681.98,9912.5,4300],["2026-01-27",9912.5,9989.34,9681.98,9681.98,4800],["2026-01-28",9912.5,9912.5,8836.72,8913.57,28700],["2026-01-29",9605.14,9605.14,9220.93,9528.29,10800],["2026-01-30",9989.34,9989.34,8990.41,9528.29,24500],["2026-02-02",9605.14,9605.14,9067.25,9374.61,6300],["2026-02-03",9220.93,9374.61,9067.25,9374.61,27700],["2026-02-04",9297.77,9451.45,9144.09,9374.61,4000],["2026-02-05",9220.93,9374.61,9067.25,9374.61,7100],["2026-02-06",9220.93,9220.93,8990.41,9220.93,21100],["2026-02-09",9374.61,9374.61,9220.93,9374.61,4600],["2026-02-10",9374.61,9374.61,9067.25,9297.77,23900],["2026-02-11",9297.77,9297.77,9067.25,9067.25,1400],["2026-02-12",9220.93,9297.77,9144.09,9144.09,5500],["2026-02-13",9220.93,9297.77,9220.93,9220.93,800],["2026-02-23",9374.61,10143.02,9220.93,10143.02,25300],["2026-02-24",10143.02,11141.96,10143.02,11141.96,37500],["2026-02-25",12140.89,12217.73,12140.89,12217.73,30200],["2026-02-26",13370.35,13370.35,11065.12,11295.64,46200],["2026-02-27",11295.64,11295.64,10527.23,11141.96,10100],["2026-03-02",10373.55,10680.91,10066.18,10450.39,32900],["2026-03-03",10450.39,11449.32,10450.39,11372.48,28400],["2026-03-04",12217.73,12294.57,10680.91,11065.12,7200],["2026-03-05",11526.16,11526.16,10373.55,10911.43,10100],["2026-03-06",10911.43,10911.43,10373.55,10373.55,500],["2026-03-09",9605.14,9989.34,9374.61,9758.82,24300],["2026-03-10",9989.34,9989.34,9528.29,9835.66,3000],["2026-03-11",10373.55,10604.07,10066.18,10527.23,6800],["2026-03-12",10604.07,10604.07,9989.34,10450.39,13400],["2026-03-13",9989.34,10373.55,9681.98,10219.86,24900],["2026-03-16",10219.86,10373.55,10219.86,10373.55,2400],["2026-03-17",10604.07,10911.43,10373.55,10450.39,16400],["2026-03-18",10373.55,10373.55,9681.98,9681.98,7800],["2026-03-19",9681.98,10219.86,9528.29,9912.5,3400],["2026-03-20",10156.25,10156.25,9100.0,9100.0,22800],["2026-03-23",9100.0,9262.5,9100.0,9181.25,3400],["2026-03-24",9668.75,9993.75,9425.0,9668.75,5400],["2026-03-25",9912.5,9912.5,9668.75,9912.5,7700],["2026-03-26",9668.75,10481.25,9343.75,9993.75,7000],["2026-03-27",10237.5,10237.5,9912.5,10237.5,4000],["2026-03-30",10237.5,10562.5,10075.0,10318.75,3900],["2026-03-31",10075.0,10075.0,10075.0,10075.0,8100],["2026-04-01",10075.0,10400.0,9912.5,9912.5,7600],["2026-04-02",10156.25,10156.25,10075.0,10075.0,700],["2026-04-03",10075.0,10075.0,9831.25,9831.25,6400],["2026-04-06",9831.25,9831.25,9831.25,9831.25,0],["2026-04-07",9668.75,9750.0,9587.5,9587.5,4600],["2026-04-08",9668.75,9831.25,9668.75,9831.25,2700],["2026-04-09",9831.25,9831.25,9587.5,9587.5,5300],["2026-04-10",9668.75,9668.75,9668.75,9668.75,10400],["2026-04-13",9912.5,9912.5,9831.25,9831.25,700],["2026-04-14",9993.75,9993.75,9912.5,9993.75,700],["2026-04-15",9750.0,9831.25,9668.75,9831.25,1500],["2026-04-16",9668.75,9750.0,9668.75,9750.0,1100],["2026-04-17",9668.75,9750.0,9425.0,9750.0,4200],["2026-04-20",9506.25,9750.0,9181.25,9668.75,3200],["2026-04-21",9750.0,9750.0,9668.75,9668.75,1200],["2026-04-22",9668.75,9912.5,9668.75,9831.25,3800],["2026-04-23",9668.75,9668.75,9668.75,9668.75,8000],["2026-04-24",9587.5,9750.0,9587.5,9750.0,4300],["2026-04-28",9668.75,9668.75,9668.75,9668.75,5500],["2026-04-29",9587.5,9993.75,9587.5,9993.75,5400],["2026-05-04",9993.75,9993.75,9993.75,9993.75,10700],["2026-05-05",9993.75,10237.5,9993.75,10156.25,23100],["2026-05-06",10075.0,10075.0,9668.75,9831.25,9500],["2026-05-07",9587.5,10237.5,9587.5,9750.0,12800],["2026-05-08",9750.0,10725.0,9750.0,10237.5,13500],["2026-05-11",9831.25,10643.75,9831.25,10643.75,3600],["2026-05-12",10806.25,10806.25,9912.5,9993.75,40500],["2026-05-13",9993.75,10156.25,9750.0,9831.25,9000],["2026-05-14",9831.25,10075.0,9831.25,9831.25,1200],["2026-05-15",10156.25,10806.25,10156.25,10806.25,15400],["2026-05-18",11862.5,11862.5,11862.5,11862.5,36668],["2026-05-19",13000.0,13000.0,12106.25,12675.0,76600],["2026-05-20",13487.5,13487.5,11618.75,12350.0,19170],["2026-05-21",13325.0,13325.0,11537.5,11781.25,19399],["2026-05-22",11781.25,12025.0,10887.5,12025.0,15400],["2026-05-25",12025.0,13162.5,12025.0,12187.5,4500],["2026-05-26",11862.5,12675.0,11862.5,12350.0,10200],["2026-05-27",12593.75,13000.0,11943.75,11943.75,11300],["2026-05-28",11943.75,12268.75,11781.25,11781.25,24500],["2026-05-29",12187.5,12918.75,11862.5,12675.0,16400],["2026-06-01",12675.0,12675.0,12268.75,12268.75,13900],["2026-06-02",12025.0,12512.5,12025.0,12350.0,8300],["2026-06-03",11943.75,12106.25,11700.0,12106.25,13500],["2026-06-04",11781.25,13162.5,11618.75,13081.25,52800],["2026-06-05",13081.25,13081.25,12350.0,12431.25,5300],["2026-06-08",11943.75,11943.75,11781.25,11943.75,5300],["2026-06-09",11537.5,12025.0,11537.5,12025.0,2900],["2026-06-10",12187.5,12431.25,12187.5,12431.25,9200],["2026-06-11",12512.5,12512.5,11943.75,12187.5,8800],["2026-06-12",11781.25,12106.25,11781.25,12106.25,9300],["2026-06-15",11781.25,11943.75,11781.25,11862.5,5100],["2026-06-16",12187.5,12187.5,11943.75,11943.75,1200],["2026-06-17",11781.25,11781.25,11375.0,11375.0,15800],["2026-06-18",11537.5,11537.5,10806.25,10806.25,10000],["2026-06-19",11781.25,11781.25,11050.0,11375.0,2600],["2026-06-22",11212.5,11293.75,11212.5,11212.5,3300],["2026-06-23",10968.75,11212.5,10968.75,11212.5,5100],["2026-06-24",10968.75,11131.25,10887.5,11131.25,4700],["2026-06-25",10887.5,11537.5,10887.5,11131.25,2300],["2026-06-26",10887.5,10968.75,10725.0,10806.25,6600],["2026-06-29",10968.75,10968.75,10562.5,10968.75,2100],["2026-06-30",10806.25,10806.25,10562.5,10562.5,7500],["2026-07-01",10481.25,10562.5,10156.25,10318.75,10100],["2026-07-02",10400.0,10643.75,10400.0,10562.5,4200],["2026-07-03",10481.25,10481.25,10237.5,10400.0,700],["2026-07-06",10400.0,10400.0,10075.0,10156.25,9900],["2026-07-07",10237.5,10237.5,9993.75,9993.75,9700],["2026-07-08",10156.25,10156.25,9831.25,10156.25,2300],["2026-07-09",9912.5,9912.5,9912.5,9912.5,200],["2026-07-10",10156.25,10156.25,10156.25,10156.25,2600],["2026-07-13",9912.5,9993.75,9668.75,9750.0,25200],["2026-07-14",10156.25,10156.25,10156.25,10156.25,100],["2026-07-15",9993.75,9993.75,9993.75,9993.75,500],["2026-07-16",9993.75,9993.75,9912.5,9912.5,1700],["2026-07-17",9912.5,9912.5,9912.5,9912.5,200],["2026-07-20",9750.0,9750.0,9100.0,9100.0,6600],["2026-07-21",9181.25,9181.25,9181.25,9181.25,4300],["2026-07-22",8937.5,9181.25,8937.5,8937.5,2700],["2026-07-23",8937.5,8937.5,8937.5,8937.5,0],["2026-07-24",8937.5,8937.5,8937.5,8937.5,0],["2026-07-27",8937.5,9668.75,8937.5,9668.75,3800],["2026-07-28",9750.0,9750.0,9181.25,9506.25,900],["2026-07-29",9668.75,9668.75,9668.75,9668.75,100],["2026-07-30",9506.25,9831.25,9425.0,9668.75,2200],["2026-07-31",9668.75,9831.25,9668.75,9831.25,3100],["2026-08-03",9831.25,9831.25,9750.0,9831.25,7600],["2026-08-04",9831.25,10075.0,9100.0,9100.0,12000],["2026-08-05",9200.0,10000.0,9200.0,10000.0,4200],["2026-08-06",10800.0,10800.0,10000.0,10500.0,3700],["2026-08-07",10500.0,10500.0,10000.0,10000.0,2300],["2026-08-10",10000.0,10000.0,9900.0,10000.0,500],["2026-08-11",10000.0,10000.0,9900.0,9900.0,400],["2026-08-12",9900.0,10000.0,9900.0,10000.0,2400],["2026-08-13",9900.0,9900.0,9500.0,9500.0,1500],["2026-08-14",9900.0,9900.0,9500.0,9500.0,1300],["2026-08-17",9500.0,9500.0,9500.0,9500.0,100],["2026-08-18",9200.0,10400.0,9200.0,10400.0,17300],["2026-08-19",10900.0,11400.0,10500.0,11400.0,17600],["2026-08-20",11400.0,12500.0,10800.0,12500.0,39500],["2026-08-21",13500.0,13500.0,11300.0,12500.0,31100],["2026-08-24",13200.0,13200.0,11300.0,11500.0,14700],["2026-08-25",11000.0,11500.0,10400.0,10600.0,20200],["2026-08-26",10900.0,11200.0,10000.0,10500.0,14600],["2026-08-27",10100.0,10700.0,10000.0,10300.0,5700],["2026-08-28",10600.0,10600.0,10300.0,10300.0,4100],["2026-09-03",10000.0,10300.0,9800.0,9800.0,6900],["2026-09-04",9800.0,10000.0,9800.0,9800.0,3300],["2026-09-07",9700.0,10700.0,9600.0,10700.0,11800],["2026-09-08",11000.0,11000.0,10400.0,10400.0,2100],["2026-09-09",10800.0,10800.0,9900.0,9900.0,1800],["2026-09-10",10000.0,10600.0,9700.0,10300.0,7400],["2026-09-11",10300.0,10300.0,9800.0,9800.0,600],["2026-09-14",10100.0,10400.0,10100.0,10400.0,3300],["2026-09-15",10100.0,10500.0,10100.0,10500.0,1300],["2026-09-16",10700.0,11000.0,9800.0,10900.0,2100],["2026-09-17",11100.0,11100.0,9900.0,10900.0,11700],["2026-09-18",10800.0,10800.0,10000.0,10500.0,5200],["2026-09-21",10100.0,10200.0,10000.0,10200.0,1200],["2026-09-22",10200.0,10400.0,10000.0,10100.0,2800],["2026-09-23",10000.0,10400.0,10000.0,10400.0,11900],["2026-09-24",10000.0,10000.0,10000.0,10000.0,1500],["2026-09-25",9900.0,10000.0,9900.0,9900.0,1400],["2026-09-28",9900.0,10000.0,9600.0,9600.0,5400],["2026-09-29",9600.0,9900.0,8700.0,9500.0,15600],["2026-09-30",9500.0,9800.0,9300.0,9800.0,2700],["2026-10-01",9200.0,9500.0,9200.0,9400.0,1900],["2026-10-02",9300.0,9300.0,9000.0,9200.0,6700],["2026-10-05",9200.0,9200.0,8800.0,9100.0,700],["2026-10-06",9100.0,9100.0,9100.0,9100.0,200],["2026-10-07",9100.0,9300.0,9100.0,9100.0,12800],["2026-10-08",9100.0,9100.0,9000.0,9000.0,2700],["2026-10-09",9000.0,9000.0,9000.0,9000.0,300],["2026-10-12",9000.0,9300.0,9000.0,9100.0,600]]}