{"sym":"EBS","index":false,"bars":[["2006-12-21",2758.51,2758.51,2271.72,2365.83,16200],["2006-12-22",2531.34,2531.34,2206.81,2359.34,4500],["2006-12-25",2125.68,2206.81,2125.68,2206.81,8400],["2006-12-26",2206.81,2206.81,2109.45,2171.11,1200],["2006-12-27",2271.72,2271.72,2158.13,2158.13,4800],["2006-12-28",2109.45,2141.91,2109.45,2132.17,6000],["2006-12-29",2343.11,2343.11,2158.13,2271.72,8700],["2007-01-02",2200.32,2271.72,2077.0,2141.91,12200],["2007-01-03",2200.32,2239.27,2174.36,2219.79,13700],["2007-01-04",2180.85,2206.81,2164.62,2206.81,1500],["2007-01-05",2255.49,2336.62,2255.49,2310.66,7900],["2007-01-08",2287.94,2310.66,2255.49,2287.94,7300],["2007-01-09",2245.76,2304.17,2060.77,2271.72,18800],["2007-01-10",2245.76,2271.72,2223.04,2265.23,20600],["2007-01-11",2249.0,2310.66,2206.81,2287.94,16400],["2007-01-12",2261.98,2433.98,2239.27,2271.72,11200],["2007-01-15",2242.51,2271.72,2232.77,2239.27,22600],["2007-01-16",2271.72,2336.62,2271.72,2336.62,27600],["2007-01-17",2369.08,2518.36,2369.08,2433.98,25200],["2007-01-18",2729.31,2729.31,2729.31,2729.31,17200],["2007-01-19",3001.91,3001.91,3001.91,3001.91,5200],["2007-01-22",3001.91,3300.48,2985.69,3261.54,23600],["2007-01-23",3271.27,3569.84,3271.27,3316.71,21800],["2007-01-24",3199.88,3375.12,3147.95,3212.86,11300],["2007-01-25",3021.39,3099.27,2881.84,2920.78,7400],["2007-01-26",2904.55,3083.05,2758.51,3018.14,11600],["2007-01-29",3018.14,3193.39,3018.14,3193.39,10900],["2007-01-30",3245.31,3472.48,3245.31,3440.03,10300],["2007-01-31",3569.84,3797.01,3569.84,3797.01,16800],["2007-02-01",3797.01,3982.0,3797.01,3797.01,11200],["2007-02-02",3810.0,3959.28,3732.11,3797.01,11300],["2007-02-05",3738.6,3797.01,3569.84,3618.52,4000],["2007-02-06",3592.56,3732.11,3569.84,3569.84,4200],["2007-02-07",3573.09,3949.54,3560.11,3592.56,9600],["2007-02-08",3274.52,3602.3,3216.1,3219.35,20000],["2007-02-09",3160.93,3274.52,2949.99,3245.31,9800],["2007-02-12",3245.31,3475.73,3245.31,3475.73,11300],["2007-02-13",3472.48,3569.84,3472.48,3569.84,27600],["2007-02-14",3537.39,3829.47,3537.39,3634.75,16600],["2007-02-15",3592.56,3732.11,3592.56,3732.11,10900],["2007-02-26",3764.56,4020.94,3764.56,3982.0,21600],["2007-02-27",4056.64,4267.58,4056.64,4267.58,34000],["2007-02-28",4316.26,4676.49,4316.26,4381.17,37600],["2007-03-01",4423.36,4608.34,4218.91,4381.17,17000],["2007-03-02",4313.02,4478.53,4225.4,4332.49,18100],["2007-03-05",4274.08,4381.17,4218.91,4348.72,15600],["2007-03-06",4283.81,4510.98,4283.81,4413.62,14700],["2007-03-07",4348.72,4543.44,4319.51,4446.08,14400],["2007-03-08",4517.47,4867.97,4517.47,4640.8,16800],["2007-03-09",4705.7,5049.7,4705.7,4900.42,12700],["2007-03-12",4890.68,5354.76,4867.97,4867.97,9800],["2007-03-13",4962.08,5322.31,4867.97,4962.08,6500],["2007-03-14",4601.85,4835.51,4510.98,4705.7,5200],["2007-03-15",4199.43,4348.72,4144.26,4154.0,8000],["2007-03-16",4618.08,4618.08,4618.08,4618.08,1400],["2007-03-19",5078.91,5078.91,5078.91,5078.91,24500],["2007-03-20",5059.44,5484.58,4708.95,4867.97,12400],["2007-03-21",4816.04,4900.42,4647.29,4867.97,12200],["2007-03-22",4501.25,4575.89,4462.3,4510.98,8700],["2007-03-23",4543.44,4608.34,4543.44,4575.89,5700],["2007-03-26",4465.55,4575.89,4381.17,4381.17,7200],["2007-03-27",4020.94,4020.94,4020.94,4020.94,2400],["2007-03-28",4020.94,4420.11,3621.77,4420.11,12600],["2007-03-29",4218.91,4488.27,4218.91,4478.53,7800],["2007-03-30",4459.06,4770.61,4218.91,4413.62,5900],["2007-04-02",4134.53,4186.45,4089.09,4154.0,3800],["2007-04-03",3936.56,4056.64,3861.92,3959.28,2700],["2007-04-04",3936.56,4218.91,3894.37,4186.45,4800],["2007-04-05",4024.19,4121.55,4024.19,4089.09,2600],["2007-04-06",3975.51,4024.19,3959.28,3959.28,3900],["2007-04-09",3975.51,4283.81,3894.37,4147.51,3900],["2007-04-10",4141.02,4251.36,4089.09,4089.09,7500],["2007-04-11",4098.83,4218.91,4056.64,4089.09,5800],["2007-04-12",4030.68,4056.64,3994.98,4056.64,2200],["2007-04-13",4030.68,4137.77,3991.73,4134.53,8000],["2007-04-16",4069.62,4121.55,3962.53,4089.09,7900],["2007-04-17",4069.62,4121.55,3959.28,4089.09,8700],["2007-04-18",4128.04,4501.25,4128.04,4429.85,8600],["2007-04-19",4345.47,4510.98,4154.0,4154.0,9300],["2007-04-20",4082.6,4154.0,4056.64,4089.09,4500],["2007-04-23",3852.18,4007.96,3829.47,3829.47,1500],["2007-04-24",3839.2,3894.37,3797.01,3797.01,2900],["2007-04-25",3959.28,4056.64,3959.28,3991.73,2600],["2007-05-02",4007.96,4056.64,4007.96,4007.96,4500],["2007-05-03",4024.19,4024.19,4024.19,4024.19,600],["2007-05-04",4020.94,4056.64,3991.73,4024.19,1500],["2007-05-07",3982.0,4027.43,3959.28,3991.73,4800],["2007-05-08",4056.64,4215.66,4056.64,4154.0,6800],["2007-05-09",4131.28,4218.91,4056.64,4056.64,4900],["2007-05-10",4024.19,4056.64,4007.96,4024.19,1100],["2007-05-11",4017.7,4089.09,3959.28,4089.09,11000],["2007-05-14",4056.64,4186.45,4056.64,4186.45,9200],["2007-05-15",4186.45,4381.17,4186.45,4222.15,10600],["2007-05-16",4166.98,4235.13,4089.09,4170.23,10000],["2007-05-17",4170.23,4248.11,4170.23,4235.13,10400],["2007-05-18",4280.57,4640.8,4280.57,4640.8,34400],["2007-05-21",4803.06,5007.52,4803.06,5007.52,43400],["2007-05-22",5419.67,5478.09,5419.67,5478.09,57700],["2007-05-23",5468.35,6003.83,4932.87,4997.78,14100],["2007-05-24",5104.88,5354.76,5098.38,5104.88,11700],["2007-05-25",5104.88,5517.03,4867.97,5517.03,26400],["2007-05-28",5315.82,5679.3,5315.82,5354.76,23000],["2007-05-29",5296.35,5445.63,5192.5,5289.86,14500],["2007-05-30",5260.65,5322.31,5192.5,5322.31,15200],["2007-05-31",5260.65,5322.31,5224.95,5322.31,18600],["2007-06-01",5299.59,5387.22,5299.59,5306.08,14300],["2007-06-04",5186.01,5338.54,5111.37,5140.57,8500],["2007-06-05",4978.31,5030.23,4932.87,4991.29,7700],["2007-06-06",4978.31,5137.33,4867.97,5137.33,12800],["2007-06-07",5127.59,5289.86,5127.59,5273.63,18200],["2007-06-08",5192.5,5289.86,5160.05,5192.5,4200],["2007-06-11",5026.99,5192.5,4997.78,4997.78,6000],["2007-06-12",5192.5,5484.58,5192.5,5257.4,36100],["2007-06-13",5056.2,5289.86,4932.87,5026.99,18300],["2007-06-14",4971.82,5127.59,4867.97,4932.87,8400],["2007-06-15",4871.21,5030.23,4803.06,4854.99,22400],["2007-06-18",4854.62,4979.09,4721.84,4970.79,5300],["2007-06-19",4854.62,4896.11,4813.12,4896.11,14400],["2007-06-20",4854.62,4979.09,4730.14,4730.14,13600],["2007-06-21",4862.91,4979.09,4854.62,4887.81,13300],["2007-06-22",4879.51,4937.6,4813.12,4813.12,12100],["2007-06-25",4796.53,4854.62,4688.65,4688.65,2700],["2007-06-26",4613.96,4730.14,4564.17,4564.17,4100],["2007-06-27",4340.11,4481.18,4315.21,4315.21,8400],["2007-06-28",4190.74,4315.21,4149.24,4149.24,2000],["2007-06-29",4091.15,4149.24,4066.26,4066.26,6100],["2007-07-02",4066.26,4149.24,3983.27,3983.27,4200],["2007-07-03",3833.9,3883.69,3734.32,3817.3,5300],["2007-07-04",3983.27,4215.63,3983.27,4215.63,7300],["2007-07-05",4165.84,4356.71,4066.26,4066.26,7400],["2007-07-06",4165.84,4232.23,4049.66,4232.23,1400],["2007-07-09",4149.24,4190.74,4140.95,4190.74,3800],["2007-07-10",4273.72,4481.18,4273.72,4340.11,4600],["2007-07-11",4398.2,4481.18,4398.2,4398.2,5200],["2007-07-12",4265.42,4356.71,4215.63,4273.72,2900],["2007-07-13",4248.83,4273.72,4149.24,4257.12,9900],["2007-07-16",4199.04,4273.72,4157.54,4157.54,3900],["2007-07-17",4199.04,4232.23,4190.74,4232.23,1500],["2007-07-18",4207.33,4215.63,4190.74,4215.63,4500],["2007-07-19",4207.33,4273.72,4190.74,4190.74,3300],["2007-07-20",4223.93,4232.23,4207.33,4232.23,10400],["2007-07-23",4190.74,4215.63,4157.54,4215.63,3000],["2007-07-24",4157.54,4207.33,4149.24,4190.74,5400],["2007-07-25",4157.54,4174.14,4149.24,4174.14,1400],["2007-07-26",4140.95,4174.14,4066.26,4174.14,2600],["2007-07-27",3983.27,3983.27,3983.27,3983.27,300],["2007-07-30",3817.3,3825.6,3817.3,3817.3,2700],["2007-07-31",3759.22,3817.3,3667.93,3742.62,6300],["2007-08-01",3983.27,4024.77,3983.27,4024.77,1100],["2007-08-02",4232.23,4273.72,3900.29,3983.27,3900],["2007-08-03",3916.89,3983.27,3916.89,3941.78,1200],["2007-08-06",4024.77,4024.77,3941.78,3941.78,700],["2007-08-07",3900.29,3900.29,3817.3,3817.3,900],["2007-08-08",3900.29,3983.27,3891.99,3983.27,2700],["2007-08-09",3983.27,3983.27,3983.27,3983.27,1100],["2007-08-10",4024.77,4024.77,3900.29,3900.29,3200],["2007-08-13",3900.29,3941.78,3817.3,3817.3,3500],["2007-08-14",3858.8,3900.29,3858.8,3900.29,800],["2007-08-15",3900.29,3958.38,3867.1,3867.1,3700],["2007-08-16",3858.8,3891.99,3858.8,3891.99,1700],["2007-08-17",3858.8,3858.8,3817.3,3817.3,2500],["2007-08-20",3734.32,3850.5,3734.32,3850.5,700],["2007-08-21",3734.32,3734.32,3734.32,3734.32,2300],["2007-08-22",3692.83,3734.32,3651.33,3717.72,4000],["2007-08-23",3709.42,3709.42,3709.42,3709.42,0],["2007-08-24",3651.33,3692.83,3651.33,3692.83,2100],["2007-08-27",3792.41,3792.41,3792.41,3792.41,100],["2007-08-28",3692.83,3750.92,3568.35,3734.32,2400],["2007-08-29",3584.95,3651.33,3568.35,3651.33,700],["2007-08-30",3651.33,3651.33,3651.33,3651.33,1100],["2007-08-31",3750.92,3750.92,3651.33,3734.32,1500],["2007-09-04",3858.8,3941.78,3784.11,3941.78,2200],["2007-09-05",3941.78,4190.74,3941.78,4190.74,8200],["2007-09-06",4074.56,4149.24,4074.56,4082.86,5000],["2007-09-07",4182.44,4190.74,4149.24,4165.84,9600],["2007-09-10",4149.24,4232.23,4149.24,4232.23,3400],["2007-09-11",4190.65,4442.09,4190.65,4366.66,5800],["2007-09-12",4358.28,4567.81,4358.28,4567.81,10200],["2007-09-13",4609.72,4676.77,4458.86,4542.67,23700],["2007-09-14",4525.91,4693.53,4525.91,4651.63,13300],["2007-09-17",4651.63,5104.22,4651.63,5104.22,12500],["2007-09-18",5188.03,5405.94,5154.5,5280.22,43300],["2007-09-19",5322.13,5355.66,4777.35,4986.88,14200],["2007-09-20",4802.49,5028.78,4618.1,4861.16,19500],["2007-09-21",4911.45,5112.6,4903.07,5028.78,14000],["2007-09-24",4986.88,5196.41,4978.5,5162.89,8200],["2007-09-25",5364.04,5380.8,5154.5,5347.27,13700],["2007-09-26",5447.85,5531.66,5154.5,5238.32,12000],["2007-09-27",5280.22,5288.61,5070.69,5196.41,14900],["2007-09-28",5112.6,5364.04,5028.78,5364.04,35800],["2007-10-01",5531.66,5690.91,5531.66,5690.91,25600],["2007-10-02",6244.07,6244.07,6244.07,6244.07,100000],["2007-10-03",6864.29,6864.29,6369.79,6864.29,118900],["2007-10-04",7207.92,7325.26,6788.86,7325.26,138800],["2007-10-05",7585.08,7861.67,7543.18,7861.67,63700],["2007-10-08",8615.98,8615.98,7291.74,7291.74,63600],["2007-10-09",7207.92,7207.92,6814.0,6948.1,53700],["2007-10-10",7124.11,7543.18,7040.3,7459.36,53300],["2007-10-11",7543.18,7769.47,7249.83,7492.89,46400],["2007-10-12",7626.99,7626.99,7207.92,7417.46,61000],["2007-10-15",7358.79,8071.2,7333.64,8071.2,123200],["2007-10-16",7853.29,8481.88,7752.71,8481.88,172500],["2007-10-17",8884.19,9177.53,7794.62,7962.24,109800],["2007-10-18",8398.07,8398.07,8121.49,8121.49,25600],["2007-10-19",7459.36,8926.09,7417.46,8884.19,100300],["2007-10-22",8968.0,9051.81,8465.12,8842.28,103000],["2007-10-23",8968.0,8968.0,8381.31,8507.03,68300],["2007-10-24",8632.75,8800.37,8507.03,8791.99,80300],["2007-10-25",8800.37,9387.06,8800.37,9387.06,172900],["2007-10-26",9638.5,10015.66,9219.44,9630.12,109200],["2007-10-29",10141.38,10141.38,8800.37,9219.44,67600],["2007-10-30",9219.44,9219.44,8775.23,8775.23,53100],["2007-10-31",8716.56,9387.06,8632.75,9387.06,49500],["2007-11-01",8926.09,9705.55,8800.37,9596.6,78500],["2007-11-02",9806.13,10057.57,8800.37,9118.86,41800],["2007-11-05",9135.63,9135.63,8800.37,8968.0,59500],["2007-11-06",8800.37,9219.44,8800.37,9219.44,73200],["2007-11-07",9219.44,9638.5,9051.81,9051.81,75500],["2007-11-08",9219.44,9219.44,8800.37,8942.86,53100],["2007-11-09",8674.65,8716.56,8381.31,8716.56,61800],["2007-11-12",8800.37,8884.19,8381.31,8381.31,53400],["2007-11-13",8213.68,8213.68,7702.42,7702.42,33000],["2007-11-14",7752.71,8490.26,6948.1,8490.26,100900],["2007-11-15",8800.37,8800.37,7794.62,8046.06,20600],["2007-11-16",8029.29,8171.78,7501.27,8129.87,30000],["2007-11-19",8046.06,8129.87,7635.37,8079.58,25900],["2007-11-20",7962.24,8046.06,7752.71,7836.52,23500],["2007-11-21",7870.05,7878.43,7593.46,7794.62,35000],["2007-11-22",7870.05,7962.24,7710.8,7719.18,32100],["2007-11-23",7878.43,7878.43,7710.8,7794.62,18800],["2007-11-26",7878.43,7962.24,7786.23,7870.05,25300],["2007-11-27",8012.53,8213.68,7844.9,7878.43,36300],["2007-11-28",7962.24,8029.29,7853.29,7920.34,16600],["2007-11-29",7920.34,8171.78,7920.34,8087.96,50400],["2007-11-30",8087.96,8171.78,8062.82,8171.78,24200],["2007-12-03",8213.68,8548.93,8213.68,8548.93,32000],["2007-12-04",8632.75,8884.19,8548.93,8615.98,51100],["2007-12-05",8884.19,8884.19,8129.87,8624.37,42400],["2007-12-06",8540.55,8548.93,8414.83,8465.12,32600],["2007-12-07",8465.12,8632.75,8423.21,8507.03,36600],["2007-12-10",8548.93,8548.93,8213.68,8255.59,25700],["2007-12-11",8255.59,8297.49,7953.86,8046.06,31900],["2007-12-12",8046.06,8615.98,7962.24,8129.87,27600],["2007-12-13",7970.62,8129.87,7962.24,8046.06,13000],["2007-12-14",7979.0,8129.87,7979.0,8087.96,14300],["2007-12-17",7710.8,7962.24,7710.8,7761.09,13000],["2007-12-18",7710.8,7995.77,7710.8,7920.34,14100],["2007-12-19",7962.24,8297.49,7962.24,8155.01,35000],["2007-12-20",7878.43,8087.96,7878.43,7920.34,5000],["2007-12-21",7844.9,8155.01,7844.9,8012.53,17900],["2007-12-24",7878.43,7962.24,7878.43,7920.34,10100],["2007-12-25",7761.09,8046.06,7761.09,7895.19,15400],["2007-12-26",7878.43,8004.15,7878.43,7962.24,24300],["2007-12-27",7878.43,7962.24,7878.43,7878.43,8500],["2007-12-28",7794.62,7886.81,7794.62,7878.43,10500],["2008-01-02",7794.62,7970.62,7794.62,7794.62,4800],["2008-01-03",7543.18,7626.99,7543.18,7626.99,9300],["2008-01-04",7459.36,7585.08,7459.36,7543.18,7900],["2008-01-07",6897.82,7291.74,6897.82,7040.3,12700],["2008-01-08",6956.49,7291.74,6956.49,6956.49,16300],["2008-01-09",6788.86,7166.02,6788.86,6889.43,13900],["2008-01-10",6369.79,6621.23,6369.79,6612.85,9200],["2008-01-11",6537.42,7040.3,6537.42,6579.33,13500],["2008-01-14",6084.83,6629.61,6084.83,6084.83,23300],["2008-01-15",5506.52,5825.01,5506.52,5825.01,33000],["2008-01-16",5531.66,6084.83,5531.66,6084.83,23300],["2008-01-17",5741.2,6604.47,5741.2,6160.26,48800],["2008-01-18",6030.34,6426.62,6030.34,6374.93,40700],["2008-01-21",6185.41,6288.78,6185.41,6245.71,12700],["2008-01-22",6030.34,6116.49,5858.04,6116.49,26600],["2008-01-23",6030.34,6030.34,5556.53,5858.04,22800],["2008-01-24",5685.75,6030.34,5573.76,5573.76,30800],["2008-01-25",5685.75,5858.04,5599.6,5599.6,18000],["2008-01-28",5685.75,5685.75,5556.53,5616.83,16000],["2008-01-29",5573.76,6030.34,5573.76,5987.27,28500],["2008-01-30",6030.34,6461.08,6030.34,6461.08,27400],["2008-01-31",6995.19,7072.73,5797.74,6504.15,38900],["2008-02-01",7064.11,7158.87,6547.23,7158.87,68300],["2008-02-12",7365.63,7374.24,6564.46,6934.89,21500],["2008-02-13",6719.52,6891.82,6573.07,6676.45,20100],["2008-02-14",6969.35,7064.11,6676.45,6891.82,42500],["2008-02-15",6891.82,6891.82,6633.37,6762.59,29700],["2008-02-18",6633.37,6633.37,6202.63,6383.54,27300],["2008-02-19",6202.63,6461.08,6030.34,6288.78,22000],["2008-02-20",6202.63,6288.78,5771.9,5780.51,33200],["2008-02-21",5771.9,5901.12,5470.38,5470.38,23300],["2008-02-22",5125.79,5858.04,4953.49,5616.83,61200],["2008-02-25",5599.6,5763.28,5539.3,5763.28,30000],["2008-02-26",6030.34,6116.49,5341.16,5427.31,71400],["2008-02-27",5813.93,6082.26,5530.68,5828.83,86900],["2008-02-28",5948.09,5963.0,5739.39,5813.93,38300],["2008-02-29",5739.39,5739.39,5515.78,5590.31,30600],["2008-03-03",5664.85,5664.85,5068.55,5202.72,27100],["2008-03-04",4919.48,5068.55,4710.77,4710.77,23600],["2008-03-05",4263.55,4710.77,4263.55,4621.33,93200],["2008-03-06",4815.12,4815.12,4815.12,4815.12,300],["2008-03-07",5292.16,5292.16,5292.16,5292.16,8200],["2008-03-10",5813.93,5813.93,4919.48,5649.94,119600],["2008-03-11",5515.78,5515.78,5172.9,5172.9,70500],["2008-03-12",5292.16,5813.93,5143.09,5590.31,35700],["2008-03-13",5799.02,5813.93,5545.59,5664.85,25000],["2008-03-14",5590.31,5724.48,5366.7,5649.94,18000],["2008-03-17",5366.7,5366.7,5053.64,5083.46,42000],["2008-03-18",4770.4,4770.4,4606.42,4606.42,64600],["2008-03-19",4695.86,5068.55,4263.55,4621.33,26300],["2008-03-20",4680.96,4770.4,4502.07,4680.96,27900],["2008-03-21",4546.79,4546.79,4323.18,4382.81,32600],["2008-03-24",4397.71,4397.71,3965.4,3965.4,40900],["2008-03-25",3592.71,3652.34,3592.71,3592.71,39300],["2008-03-26",3592.71,3950.49,3458.54,3950.49,63800],["2008-03-27",3995.21,3995.21,3995.21,3995.21,1500],["2008-03-28",4069.75,4069.75,4069.75,4069.75,1700],["2008-03-31",4144.29,4144.29,4144.29,4144.29,1600],["2008-04-01",4218.82,4218.82,4218.82,4218.82,1600],["2008-04-02",4293.36,4293.36,4293.36,4293.36,1500],["2008-04-03",4367.9,4367.9,4367.9,4367.9,600],["2008-04-04",4442.44,4442.44,4442.44,4442.44,200],["2008-04-07",4561.7,4561.7,4561.7,4561.7,100],["2008-04-08",4695.86,4695.86,4427.53,4695.86,132800],["2008-04-09",4770.4,4770.4,4546.79,4591.51,50700],["2008-04-10",4472.25,4472.25,4457.34,4457.34,3300],["2008-04-11",4338.08,4531.88,4338.08,4531.88,57600],["2008-04-16",4382.81,4382.81,4248.64,4248.64,37800],["2008-04-17",4159.19,4397.71,4159.19,4397.71,36600],["2008-04-18",4367.9,4367.9,4248.64,4367.9,36400],["2008-04-21",4293.36,4352.99,4293.36,4323.18,14900],["2008-04-22",4308.27,4323.18,4203.92,4203.92,16800],["2008-04-23",4099.56,4114.47,4099.56,4099.56,21500],["2008-04-24",3980.3,4218.82,3980.3,3995.21,35300],["2008-04-25",3950.49,4189.01,3950.49,4189.01,23500],["2008-04-28",4025.03,4263.55,4025.03,4248.64,45200],["2008-04-29",4248.64,4278.45,4114.47,4174.1,25500],["2008-05-05",4174.1,4174.1,4099.56,4099.56,13200],["2008-05-06",3995.21,3995.21,3995.21,3995.21,4500],["2008-05-07",3875.95,3875.95,3875.95,3875.95,3000],["2008-05-08",3771.6,3771.6,3771.6,3771.6,1900],["2008-05-09",3667.25,3667.25,3667.25,3667.25,1800],["2008-05-12",3562.89,3562.89,3562.89,3562.89,2300],["2008-05-13",3458.54,3458.54,3458.54,3458.54,700],["2008-05-14",3369.1,3369.1,3369.1,3369.1,600],["2008-05-15",3279.65,3279.65,3279.65,3279.65,1200],["2008-05-16",3190.21,3369.1,3190.21,3190.21,42900],["2008-05-19",3145.48,3145.48,3145.48,3145.48,7100],["2008-05-20",3056.04,3056.04,3056.04,3056.04,7600],["2008-05-21",2966.59,2966.59,2966.59,2966.59,600],["2008-05-22",2966.59,2966.59,2966.59,2966.59,0],["2008-05-23",2892.06,2892.06,2892.06,2892.06,400],["2008-05-26",2817.52,2817.52,2817.52,2817.52,400],["2008-05-27",2742.98,2742.98,2742.98,2742.98,200],["2008-05-28",2668.44,2668.44,2668.44,2668.44,5800],["2008-05-29",2593.91,2668.44,2593.91,2593.91,31800],["2008-05-30",2534.28,2534.28,2534.28,2534.28,4400],["2008-06-02",2459.74,2459.74,2459.74,2459.74,2000],["2008-06-03",2400.11,2400.11,2400.11,2400.11,100],["2008-06-04",2340.48,2340.48,2340.48,2340.48,300],["2008-06-05",2280.85,2280.85,2280.85,2280.85,100],["2008-06-06",2221.22,2221.22,2221.22,2221.22,1100],["2008-06-09",2161.59,2161.59,2161.59,2161.59,1400],["2008-06-10",2101.96,2161.59,2101.96,2161.59,25400],["2008-06-11",2042.33,2161.59,2042.33,2161.59,18800],["2008-06-12",2191.4,2191.4,2191.4,2191.4,2800],["2008-06-13",2251.03,2251.03,2251.03,2251.03,9200],["2008-06-16",2310.66,2310.66,2310.66,2310.66,7700],["2008-06-17",2370.29,2370.29,2370.29,2370.29,200],["2008-06-18",2429.92,2429.92,2310.66,2310.66,37700],["2008-06-19",2325.57,2325.57,2325.57,2325.57,5500],["2008-06-20",2236.13,2236.13,2236.13,2236.13,6300],["2008-06-23",2146.68,2325.57,2146.68,2206.31,22600],["2008-06-24",2310.66,2340.48,2251.03,2340.48,28000],["2008-06-25",2415.02,2415.02,2385.2,2415.02,13500],["2008-06-26",2504.46,2504.46,2325.57,2444.83,39600],["2008-06-27",2444.83,2549.18,2370.29,2519.37,26300],["2008-06-30",2489.55,2579.0,2489.55,2579.0,32200],["2008-07-01",2638.63,2638.63,2638.63,2638.63,6100],["2008-07-02",2742.98,2742.98,2608.81,2742.98,44200],["2008-07-03",2832.43,2832.43,2832.43,2832.43,11700],["2008-07-04",2936.78,2936.78,2936.78,2936.78,13500],["2008-07-07",3041.13,3041.13,2832.43,2906.96,104400],["2008-07-08",2862.24,3070.95,2862.24,2936.78,56000],["2008-07-09",2906.96,3011.32,2906.96,3011.32,27500],["2008-07-10",3130.58,3130.58,3130.58,3130.58,7300],["2008-07-11",3249.84,3249.84,3249.84,3249.84,11200],["2008-07-14",3369.1,3369.1,3339.28,3369.1,22100],["2008-07-15",3503.26,3503.26,3503.26,3503.26,2100],["2008-07-16",3637.43,3637.43,3369.1,3637.43,91700],["2008-07-17",3711.97,3711.97,3711.97,3711.97,11200],["2008-07-18",3846.14,3846.14,3577.8,3577.8,64100],["2008-07-21",3577.8,3577.8,3577.8,3577.8,1200],["2008-07-22",3443.63,3443.63,3443.63,3443.63,400],["2008-07-23",3309.47,3309.47,3309.47,3309.47,400],["2008-07-24",3190.21,3190.21,3190.21,3190.21,17500],["2008-07-25",3070.95,3070.95,3070.95,3070.95,1500],["2008-07-28",2951.69,3056.04,2951.69,2981.5,79200],["2008-07-29",2862.24,3070.95,2862.24,2981.5,67500],["2008-07-30",2936.78,3130.58,2906.96,2906.96,6500],["2008-07-31",2847.33,2847.33,2847.33,2847.33,200],["2008-08-01",2742.98,2742.98,2742.98,2742.98,700],["2008-08-04",2638.63,2638.63,2638.63,2638.63,500],["2008-08-05",2638.63,2638.63,2638.63,2638.63,0],["2008-08-06",2534.28,2534.28,2534.28,2534.28,13300],["2008-08-07",2444.83,2608.81,2444.83,2444.83,113900],["2008-08-08",2370.29,2459.74,2370.29,2459.74,80700],["2008-08-11",2474.65,2474.65,2474.65,2474.65,17800],["2008-08-12",2564.09,2564.09,2474.65,2564.09,90900],["2008-08-13",2638.63,2638.63,2474.65,2638.63,128800],["2008-08-14",2638.63,2668.44,2623.72,2668.44,50600],["2008-08-15",2772.8,2772.8,2772.8,2772.8,8200],["2008-08-18",2966.59,2966.59,2951.69,2966.59,77100],["2008-08-19",3160.39,3160.39,2832.43,3130.58,261400],["2008-08-20",2981.5,3115.67,2847.33,2877.15,111500],["2008-08-21",2832.43,3160.39,2817.52,3160.39,71300],["2008-08-22",3264.74,3264.74,3070.95,3264.74,124800],["2008-08-25",3473.45,3473.45,3473.45,3473.45,14100],["2008-08-26",3711.97,3711.97,3711.97,3711.97,4300],["2008-08-27",3965.4,3965.4,3965.4,3965.4,13600],["2008-08-28",4233.73,4233.73,3980.3,4233.73,545100],["2008-08-29",4502.07,4502.07,4397.71,4502.07,149800],["2008-09-03",4815.12,4815.12,4815.12,4815.12,2700],["2008-09-04",5143.09,5143.09,4919.48,5143.09,199500],["2008-09-05",5485.96,5485.96,4844.94,5485.96,417900],["2008-09-08",5515.78,5515.78,5038.74,5038.74,31600],["2008-09-09",4695.86,5023.83,4695.86,4695.86,163300],["2008-09-10",4412.62,4621.33,4412.62,4412.62,80600],["2008-09-11",4144.29,4144.29,4144.29,4144.29,6000],["2008-09-12",3861.04,3861.04,3861.04,3861.04,1100],["2008-09-15",3592.71,4025.03,3592.71,3592.71,347700],["2008-09-16",3369.1,3369.1,3369.1,3369.1,32100],["2008-09-17",3145.48,3145.48,3145.48,3145.48,6100],["2008-09-18",2936.78,2936.78,2936.78,2936.78,17900],["2008-09-19",2742.98,3130.58,2742.98,3130.58,115600],["2008-09-22",3190.21,3190.21,3190.21,3190.21,5200],["2008-09-23",3190.21,3384.0,2981.5,3011.32,163500],["2008-09-24",3041.13,3070.95,2877.15,2936.78,91600],["2008-09-25",2906.96,3190.21,2832.43,3190.21,98600],["2008-09-26",3324.37,3324.37,3175.3,3324.37,133300],["2008-09-29",3533.08,3533.08,3279.65,3503.26,103600],["2008-09-30",3220.02,3220.02,3220.02,3220.02,400],["2008-10-01",3130.58,3398.91,3011.32,3190.21,93900],["2008-10-02",3249.84,3354.19,2981.5,3205.11,95200],["2008-10-03",3205.11,3205.11,3026.22,3130.58,45200],["2008-10-06",3056.04,3056.04,2877.15,2877.15,39900],["2008-10-07",2698.26,2698.26,2698.26,2698.26,25500],["2008-10-08",2519.37,2683.35,2519.37,2519.37,98200],["2008-10-09",2370.29,2683.35,2370.29,2504.46,80100],["2008-10-10",2400.11,2549.18,2385.2,2385.2,138500],["2008-10-13",2385.2,2564.09,2385.2,2564.09,86000],["2008-10-14",2698.26,2698.26,2698.26,2698.26,300],["2008-10-15",2877.15,2877.15,2653.54,2877.15,126800],["2008-10-16",2653.54,2877.15,2653.54,2698.26,97100],["2008-10-17",2966.59,2966.59,2683.35,2757.89,109800],["2008-10-20",2832.43,2832.43,2608.81,2653.54,27700],["2008-10-21",2862.24,2862.24,2593.91,2683.35,35600],["2008-10-22",2593.91,2593.91,2504.46,2504.46,61900],["2008-10-23",2370.29,2370.29,2355.39,2355.39,22300],["2008-10-24",2355.39,2355.39,2191.4,2221.22,95100],["2008-10-27",2072.14,2072.14,2057.24,2057.24,41700],["2008-10-28",1937.98,2087.05,1923.07,2087.05,56400],["2008-10-29",2101.96,2101.96,1967.79,2101.96,106700],["2008-10-30",2161.59,2221.22,2027.42,2176.5,72000],["2008-10-31",2221.22,2280.85,2221.22,2280.85,74300],["2008-11-03",2191.4,2295.76,2116.87,2176.5,23700],["2008-11-04",2355.39,2355.39,2161.59,2355.39,74300],["2008-11-05",2444.83,2444.83,2444.83,2444.83,17900],["2008-11-06",2534.28,2534.28,2280.85,2340.48,81500],["2008-11-07",2236.13,2370.29,2206.31,2206.31,63200],["2008-11-10",2206.31,2370.29,2116.87,2116.87,28000],["2008-11-11",2176.5,2176.5,2072.14,2087.05,52300],["2008-11-12",1997.61,2221.22,1997.61,2116.87,33400],["2008-11-13",2101.96,2191.4,2087.05,2191.4,27600],["2008-11-14",2236.13,2251.03,2161.59,2221.22,24600],["2008-11-17",2236.13,2236.13,2131.77,2146.68,12300],["2008-11-18",2161.59,2161.59,2116.87,2146.68,7400],["2008-11-19",2161.59,2161.59,2116.87,2131.77,19600],["2008-11-20",2072.14,2087.05,2027.42,2027.42,8800],["2008-11-21",1937.98,2072.14,1923.07,2072.14,30500],["2008-11-24",2057.24,2116.87,2042.33,2042.33,15300],["2008-11-25",2087.05,2116.87,2057.24,2072.14,15400],["2008-11-26",2027.42,2027.42,1937.98,1952.88,9900],["2008-11-27",1952.88,1967.79,1908.16,1937.98,8600],["2008-11-28",1982.7,2072.14,1982.7,2072.14,28300],["2008-12-01",2087.05,2087.05,2012.51,2012.51,5100],["2008-12-02",1952.88,1997.61,1952.88,1982.7,7400],["2008-12-03",1937.98,2012.51,1937.98,1982.7,2200],["2008-12-04",1997.61,2012.51,1952.88,1952.88,14400],["2008-12-05",2027.42,2027.42,1878.35,1923.07,6300],["2008-12-08",1863.44,1863.44,1788.9,1803.81,17500],["2008-12-09",1788.9,1878.35,1788.9,1833.62,7100],["2008-12-10",1803.81,1803.81,1759.09,1773.99,9200],["2008-12-11",1729.27,1788.9,1714.36,1788.9,9800],["2008-12-12",1848.53,1893.25,1818.72,1893.25,47600],["2008-12-15",1982.7,1997.61,1878.35,1937.98,15100],["2008-12-16",1937.98,1937.98,1848.53,1848.53,6700],["2008-12-17",1937.98,1937.98,1788.9,1863.44,4200],["2008-12-18",1863.44,1863.44,1803.81,1848.53,17900],["2008-12-19",1818.72,1833.62,1788.9,1818.72,14600],["2008-12-22",1833.62,1848.53,1818.72,1848.53,8000],["2008-12-23",1818.72,1833.62,1803.81,1803.81,23800],["2008-12-24",1788.9,1803.81,1773.99,1803.81,9400],["2008-12-25",1818.72,1863.44,1818.72,1863.44,10500],["2008-12-26",1818.72,1863.44,1788.9,1848.53,11300],["2008-12-29",1848.53,1848.53,1818.72,1818.72,3400],["2008-12-30",1818.72,1848.53,1818.72,1818.72,8300],["2008-12-31",1833.62,1833.62,1744.18,1744.18,19100],["2009-01-02",1773.99,1848.53,1773.99,1848.53,21700],["2009-01-05",1818.72,1863.44,1788.9,1863.44,13100],["2009-01-06",1803.81,1937.98,1803.81,1937.98,41900],["2009-01-07",2057.24,2057.24,1982.7,2057.24,57900],["2009-01-08",1937.98,2027.42,1923.07,1952.88,16200],["2009-01-09",1952.88,1982.7,1952.88,1982.7,15500],["2009-01-12",1937.98,2012.51,1937.98,1982.7,7900],["2009-01-13",1937.98,1967.79,1937.98,1952.88,5800],["2009-01-14",1937.98,1952.88,1937.98,1937.98,8700],["2009-01-15",1923.07,1937.98,1923.07,1923.07,8300],["2009-01-16",1818.72,1937.98,1818.72,1937.98,10000],["2009-01-19",1863.44,1908.16,1848.53,1908.16,4800],["2009-01-20",1893.25,1893.25,1848.53,1863.44,9300],["2009-01-21",1803.81,1893.25,1803.81,1878.35,7900],["2009-01-22",1893.25,1893.25,1893.25,1893.25,2700],["2009-01-23",1863.44,1908.16,1863.44,1878.35,7300],["2009-02-02",1848.53,1863.44,1788.9,1863.44,5300],["2009-02-03",1818.72,1848.53,1788.9,1848.53,7900],["2009-02-04",1833.62,1848.53,1833.62,1833.62,6000],["2009-02-05",1818.72,1818.72,1788.9,1803.81,30300],["2009-02-06",1803.81,1833.62,1803.81,1818.72,7600],["2009-02-09",1818.72,1848.53,1818.72,1833.62,6900],["2009-02-10",1788.9,1818.72,1788.9,1788.9,10600],["2009-02-11",1773.99,1803.81,1773.99,1803.81,3100],["2009-02-12",1848.53,1848.53,1788.9,1788.9,4400],["2009-02-13",1788.9,1818.72,1788.9,1803.81,4800],["2009-02-16",1818.72,1833.62,1803.81,1818.72,7500],["2009-02-17",1788.9,1803.81,1773.99,1803.81,11000],["2009-02-18",1788.9,1788.9,1744.18,1744.18,4300],["2009-02-19",1818.72,1833.62,1759.09,1759.09,9700],["2009-02-20",1788.9,1788.9,1759.09,1788.9,11000],["2009-02-23",1759.09,1759.09,1699.46,1699.46,5700],["2009-02-24",1699.46,1699.46,1624.92,1639.83,23700],["2009-02-25",1639.83,1744.18,1639.83,1744.18,12200],["2009-02-26",1744.18,1759.09,1654.73,1669.64,3700],["2009-02-27",1639.83,1729.27,1639.83,1714.36,10100],["2009-03-02",1773.99,1803.81,1759.09,1803.81,34500],["2009-03-03",1803.81,1848.53,1803.81,1833.62,23500],["2009-03-04",1908.16,1908.16,1863.44,1893.25,11200],["2009-03-05",1908.16,1908.16,1833.62,1863.44,23000],["2009-03-06",1833.62,1833.62,1803.81,1818.72,22000],["2009-03-09",1863.44,1878.35,1833.62,1863.44,28100],["2009-03-10",1865.03,1931.05,1848.53,1898.04,18700],["2009-03-11",1997.07,1997.07,1898.04,1947.56,22900],["2009-03-12",1964.06,1964.06,1881.54,1898.04,12400],["2009-03-13",1914.55,1914.55,1848.53,1865.03,22800],["2009-03-16",1848.53,1865.03,1832.03,1865.03,5300],["2009-03-17",1898.04,1914.55,1848.53,1914.55,20700],["2009-03-18",1980.57,2030.08,1947.56,2030.08,122000],["2009-03-19",2145.62,2145.62,1881.54,1914.55,19500],["2009-03-20",1947.56,1980.57,1914.55,1914.55,11300],["2009-03-23",1947.56,1947.56,1898.04,1898.04,13400],["2009-03-24",1980.57,1997.07,1898.04,1947.56,28400],["2009-03-25",1898.04,1947.56,1898.04,1914.55,50300],["2009-03-26",1914.55,1947.56,1914.55,1947.56,42300],["2009-03-27",1931.05,1947.56,1881.54,1881.54,49400],["2009-03-30",1931.05,1931.05,1881.54,1881.54,20900],["2009-03-31",1898.04,1898.04,1848.53,1898.04,8000],["2009-04-01",1898.04,1947.56,1881.54,1947.56,43600],["2009-04-02",1947.56,1947.56,1881.54,1914.55,44800],["2009-04-03",1964.06,2046.59,1964.06,2046.59,102800],["2009-04-07",2178.62,2178.62,2162.12,2178.62,112600],["2009-04-08",2310.66,2327.17,2310.66,2327.17,280400],["2009-04-09",2475.71,2475.71,2475.71,2475.71,137000],["2009-04-10",2640.76,2640.76,2624.25,2640.76,193300],["2009-04-13",2822.31,2822.31,2706.78,2822.31,198700],["2009-04-14",2954.35,2954.35,2624.25,2690.27,214600],["2009-04-15",2574.74,2640.76,2541.73,2541.73,179600],["2009-04-16",2558.23,2657.26,2393.19,2426.2,157600],["2009-04-17",2475.71,2475.71,2261.15,2261.15,84900],["2009-04-20",2145.62,2145.62,2145.62,2145.62,11000],["2009-04-21",1997.07,2129.11,1997.07,2112.61,130700],["2009-04-22",2063.09,2145.62,2063.09,2145.62,87400],["2009-04-23",2228.14,2228.14,2112.61,2129.11,31400],["2009-04-24",2145.62,2145.62,2030.08,2063.09,21200],["2009-04-27",2211.63,2211.63,2112.61,2211.63,63900],["2009-04-28",2327.17,2327.17,2195.13,2195.13,35200],["2009-04-29",2228.14,2360.18,2178.62,2327.17,107300],["2009-05-04",2442.7,2442.7,2409.69,2442.7,18900],["2009-05-05",2607.75,2607.75,2475.71,2525.22,125100],["2009-05-06",2426.2,2508.72,2409.69,2409.69,62400],["2009-05-07",2475.71,2574.74,2409.69,2459.21,61000],["2009-05-08",2360.18,2409.69,2310.66,2360.18,63700],["2009-05-11",2393.19,2475.71,2310.66,2327.17,76800],["2009-05-12",2310.66,2393.19,2211.63,2360.18,74400],["2009-05-13",2310.66,2393.19,2294.16,2393.19,95500],["2009-05-14",2294.16,2343.67,2294.16,2343.67,50400],["2009-05-15",2409.69,2475.71,2327.17,2475.71,136900],["2009-05-18",2442.7,2508.72,2409.69,2442.7,64700],["2009-05-19",2475.71,2574.74,2442.7,2492.21,94800],["2009-05-20",2525.22,2640.76,2475.71,2607.75,164200],["2009-05-21",2624.25,2756.29,2591.24,2756.29,191800],["2009-05-22",2888.33,2888.33,2706.78,2855.32,229700],["2009-05-25",2805.8,2970.85,2805.8,2970.85,216200],["2009-05-26",3119.39,3119.39,2838.81,2937.84,146400],["2009-05-27",2805.8,3003.86,2739.79,2871.82,142700],["2009-05-28",2723.28,2723.28,2640.76,2640.76,82100],["2009-05-29",2673.77,2723.28,2541.73,2706.78,82800],["2009-06-01",2772.8,2838.81,2772.8,2838.81,59800],["2009-06-02",3003.86,3003.86,2921.34,2954.35,253300],["2009-06-03",2954.35,2970.85,2888.33,2904.83,103300],["2009-06-04",2739.79,3053.38,2739.79,2970.85,107800],["2009-06-05",3102.89,3152.4,3086.38,3152.4,246700],["2009-06-08",3366.97,3366.97,3366.97,3366.97,65900],["2009-06-09",3598.03,3598.03,3432.98,3598.03,329800],["2009-06-10",3565.02,3565.02,3317.45,3333.96,123100],["2009-06-11",3119.39,3482.5,3119.39,3383.47,139000],["2009-06-12",3647.55,3647.55,3218.42,3449.49,243400],["2009-06-15",3218.42,3383.47,3201.92,3201.92,119300],["2009-06-16",3020.37,3020.37,2987.36,2987.36,82500],["2009-06-17",2789.3,3135.9,2789.3,2937.84,114100],["2009-06-18",3003.86,3053.38,2855.32,3036.87,98300],["2009-06-19",3102.89,3135.9,2970.85,3020.37,57600],["2009-06-22",2937.84,2937.84,2822.31,2822.31,112400],["2009-06-23",2723.28,2723.28,2640.76,2640.76,156900],["2009-06-24",2640.76,2838.81,2640.76,2838.81,22500],["2009-06-25",3003.86,3003.86,2723.28,2772.8,52100],["2009-06-26",2822.31,2970.85,2772.8,2838.81,88200],["2009-06-29",2855.32,2921.34,2805.8,2805.8,39600],["2009-06-30",2838.81,2838.81,2690.27,2706.78,75400],["2009-07-01",2607.75,2772.8,2591.24,2673.77,57100],["2009-07-02",2838.81,2838.81,2673.77,2838.81,64700],["2009-07-03",2805.8,2871.82,2723.28,2855.32,70300],["2009-07-06",2888.33,3036.87,2871.82,2970.85,71300],["2009-07-07",3053.38,3053.38,2871.82,2970.85,53500],["2009-07-08",2888.33,2937.84,2855.32,2888.33,56500],["2009-07-09",2921.34,2921.34,2855.32,2888.33,31700],["2009-07-10",2888.33,2888.33,2822.31,2871.82,37800],["2009-07-13",2888.33,2921.34,2822.31,2838.81,29700],["2009-07-14",2871.82,2904.83,2772.8,2805.8,32500],["2009-07-15",2855.32,2904.83,2838.81,2838.81,30200],["2009-07-16",2970.85,2970.85,2871.82,2904.83,16200],["2009-07-17",2888.33,2888.33,2805.8,2822.31,22200],["2009-07-20",2723.28,2805.8,2723.28,2805.8,24800],["2009-07-21",2805.8,2822.31,2789.3,2822.31,28400],["2009-07-22",2822.31,2871.82,2805.8,2871.82,12000],["2009-07-23",2822.31,3003.86,2822.31,3003.86,74400],["2009-07-24",3152.4,3168.91,3152.4,3168.91,126400],["2009-07-27",3383.47,3383.47,3185.41,3383.47,322200],["2009-07-28",3482.5,3482.5,3135.9,3218.42,87400],["2009-07-29",3284.44,3383.47,3168.91,3267.94,90700],["2009-07-30",3234.93,3234.93,3102.89,3168.91,84000],["2009-07-31",3300.95,3366.97,3218.42,3350.46,139700],["2009-08-03",3383.47,3383.47,3267.94,3317.45,116700],["2009-08-04",3465.99,3548.52,3383.47,3548.52,449800],["2009-08-05",3548.52,3763.08,3548.52,3763.08,159800],["2009-08-06",3961.14,3961.14,3961.14,3961.14,103900],["2009-08-07",4225.21,4225.21,3961.14,4142.69,692200],["2009-08-10",4126.18,4340.74,3878.61,3878.61,319700],["2009-08-11",3664.05,3911.62,3647.55,3647.55,193600],["2009-08-12",3465.99,3911.62,3465.99,3664.05,234000],["2009-08-13",3631.04,3796.09,3465.99,3465.99,275300],["2009-08-14",3598.03,3730.07,3383.47,3730.07,187100],["2009-08-17",3845.6,3845.6,3845.6,3845.6,51800],["2009-08-18",4043.66,4109.68,3812.59,3944.63,446700],["2009-08-19",4010.65,4010.65,3713.56,3812.59,189700],["2009-08-20",3796.09,3796.09,3631.04,3713.56,157300],["2009-08-21",3680.56,3928.13,3680.56,3713.56,216600],["2009-08-24",3631.04,3779.58,3581.53,3631.04,169700],["2009-08-25",3631.04,3697.06,3482.5,3631.04,101700],["2009-08-26",3796.09,3796.09,3499.0,3730.07,88100],["2009-08-27",3730.07,3730.07,3631.04,3697.06,93500],["2009-08-28",3680.56,3944.63,3680.56,3928.13,306200],["2009-08-31",3944.63,4043.66,3829.1,3845.6,132500],["2009-09-01",3664.05,3862.11,3664.05,3796.09,124300],["2009-09-03",3763.08,4060.16,3746.57,4060.16,357500],["2009-09-04",4126.18,4126.18,3647.55,3911.62,385700],["2009-09-07",4010.65,4010.65,3763.08,3928.13,126700],["2009-09-08",3829.1,3961.14,3829.1,3895.12,93400],["2009-09-09",3928.13,4159.19,3911.62,4159.19,293400],["2009-09-10",4340.74,4340.74,4208.71,4340.74,243000],["2009-09-11",4637.83,4637.83,4489.29,4637.83,285600],["2009-09-14",4951.42,4951.42,4835.89,4951.42,371900],["2009-09-15",5298.02,5298.02,4604.82,4621.33,418700],["2009-09-16",4621.33,4703.85,4555.31,4555.31,82100],["2009-09-17",4258.22,4522.3,4258.22,4307.74,499000],["2009-09-18",4456.28,4604.82,4208.71,4604.82,211800],["2009-09-21",4852.39,4852.39,4373.75,4571.81,92300],["2009-09-22",4472.78,4588.32,4373.75,4439.77,134300],["2009-09-23",4456.28,4720.35,4423.27,4439.77,217200],["2009-09-24",4390.26,4621.33,4390.26,4588.32,172200],["2009-09-25",4604.82,4835.89,4505.79,4835.89,260800],["2009-09-28",5017.44,5050.45,4951.42,5050.45,412800],["2009-09-29",5314.52,5397.05,5149.48,5248.5,524500],["2009-09-30",4967.92,4967.92,4967.92,4967.92,80800],["2009-10-01",4654.33,4901.91,4621.33,4621.33,142200],["2009-10-02",4357.25,4571.81,4357.25,4472.78,527300],["2009-10-05",4406.76,4604.82,4291.23,4390.26,181200],["2009-10-06",4522.3,4522.3,4324.24,4456.28,164600],["2009-10-07",4456.28,4588.32,4390.26,4456.28,368700],["2009-10-08",4538.8,4753.36,4538.8,4753.36,298900],["2009-10-09",4687.34,4934.91,4621.33,4720.35,211000],["2009-10-12",4868.9,5000.93,4621.33,4720.35,242100],["2009-10-13",4868.9,4868.9,4439.77,4538.8,247500],["2009-10-14",4456.28,4786.37,4439.77,4786.37,265700],["2009-10-15",4984.43,4984.43,4654.33,4852.39,338400],["2009-10-16",4868.9,4901.91,4703.85,4786.37,246700],["2009-10-19",4621.33,5132.97,4621.33,5132.97,468600],["2009-10-20",5380.54,5380.54,4967.92,5099.96,335700],["2009-10-21",5099.96,5132.97,4835.89,4852.39,157400],["2009-10-22",4901.91,4951.42,4703.85,4786.37,197000],["2009-10-23",4786.37,5132.97,4703.85,4753.36,284500],["2009-10-26",4951.42,4984.43,4687.34,4769.87,193000],["2009-10-27",4786.37,4786.37,4538.8,4637.83,178900],["2009-10-28",4555.31,4819.38,4555.31,4637.83,101400],["2009-10-29",4373.75,4621.33,4357.25,4423.27,202000],["2009-10-30",4456.28,4687.34,4406.76,4571.81,78900],["2009-11-02",4456.28,4456.28,4192.2,4192.2,163900],["2009-11-03",4208.71,4208.71,3928.13,3928.13,87200],["2009-11-04",3961.14,3994.15,3796.09,3961.14,120900],["2009-11-05",4027.15,4159.19,3928.13,4159.19,92400],["2009-11-06",4340.74,4340.74,4010.65,4060.16,78800],["2009-11-09",4010.65,4027.15,3928.13,3928.13,30300],["2009-11-10",3812.59,3895.12,3680.56,3713.56,84500],["2009-11-11",3796.09,3944.63,3730.07,3812.59,35300],["2009-11-12",4076.67,4076.67,3829.1,4076.67,103100],["2009-11-13",4043.66,4093.17,3977.64,4027.15,16900],["2009-11-16",4208.71,4208.71,3928.13,4027.15,25500],["2009-11-17",3961.14,4027.15,3928.13,3994.15,79200],["2009-11-18",3961.14,4010.65,3878.61,3994.15,49600],["2009-11-19",3994.15,4043.66,3878.61,3928.13,47100],["2009-11-20",3878.61,4010.65,3878.61,3878.61,33400],["2009-11-23",3878.61,3961.14,3746.57,3895.12,45800],["2009-11-24",3713.56,3944.63,3664.05,3730.07,20500],["2009-11-25",3664.05,3697.06,3465.99,3465.99,95500],["2009-11-26",3465.99,3465.99,3267.94,3267.94,16000],["2009-11-27",3069.88,3449.49,3053.38,3300.95,116600],["2009-11-30",3300.95,3449.49,3300.95,3449.49,36700],["2009-12-01",3482.5,3647.55,3482.5,3614.54,53400],["2009-12-02",3796.09,3796.09,3383.47,3383.47,42300],["2009-12-03",3201.92,3548.52,3201.92,3350.46,32600],["2009-12-04",3432.98,3449.49,3284.44,3366.97,56300],["2009-12-07",3366.97,3383.47,3234.93,3234.93,52900],["2009-12-08",3284.44,3284.44,3086.38,3102.89,105000],["2009-12-09",3108.0,3241.2,2952.6,2974.8,94100],["2009-12-10",3108.0,3108.0,2775.0,2886.0,43800],["2009-12-11",2886.0,2886.0,2708.4,2752.8,53700],["2009-12-14",2886.0,2930.4,2775.0,2908.2,45200],["2009-12-15",3063.6,3063.6,2819.4,2819.4,31500],["2009-12-16",2797.2,2797.2,2708.4,2708.4,35900],["2009-12-17",2708.4,2708.4,2575.2,2708.4,46300],["2009-12-18",2775.0,2819.4,2664.0,2819.4,82200],["2009-12-21",2930.4,2974.8,2886.0,2974.8,24100],["2009-12-22",3108.0,3108.0,2775.0,2819.4,28300],["2009-12-23",2775.0,2886.0,2775.0,2841.6,20600],["2009-12-24",2841.6,2908.2,2775.0,2886.0,30100],["2009-12-25",2930.4,3019.2,2930.4,3019.2,129200],["2009-12-28",3152.4,3152.4,2886.0,2997.0,20700],["2009-12-29",3019.2,3085.8,2863.8,3019.2,46700],["2009-12-30",3041.4,3152.4,2974.8,3108.0,116400],["2009-12-31",3152.4,3263.4,3152.4,3263.4,281900],["2010-01-04",3485.4,3485.4,3441.0,3485.4,7500],["2010-01-05",3707.4,3707.4,3596.4,3640.8,124200],["2010-01-06",3663.0,3862.8,3441.0,3485.4,134300],["2010-01-07",3285.6,3485.4,3263.4,3263.4,131900],["2010-01-08",3330.0,3463.2,3174.6,3263.4,116600],["2010-01-11",3241.2,3307.8,3085.8,3174.6,54200],["2010-01-12",3152.4,3219.0,2997.0,3063.6,48500],["2010-01-13",2997.0,3219.0,2974.8,3130.2,43500],["2010-01-14",3263.4,3263.4,3108.0,3130.2,48900],["2010-01-15",3130.2,3130.2,3063.6,3063.6,32200],["2010-01-18",2997.0,3019.2,2908.2,2908.2,35900],["2010-01-19",2886.0,3019.2,2886.0,2974.8,26700],["2010-01-20",2997.0,2997.0,2841.6,2886.0,53100],["2010-01-21",2886.0,2974.8,2686.2,2797.2,52900],["2010-01-22",2863.8,2952.6,2730.6,2952.6,63500],["2010-01-25",2886.0,3063.6,2886.0,3063.6,190600],["2010-01-26",3152.4,3196.8,2997.0,3108.0,127200],["2010-01-27",3063.6,3108.0,2908.2,2930.4,38700],["2010-01-28",2841.6,2952.6,2797.2,2841.6,66200],["2010-01-29",2863.8,2974.8,2797.2,2908.2,21700],["2010-02-01",2908.2,2952.6,2775.0,2797.2,55200],["2010-02-02",2886.0,2908.2,2775.0,2819.4,24000],["2010-02-03",2819.4,2841.6,2797.2,2819.4,15800],["2010-02-04",2819.4,2886.0,2819.4,2819.4,28200],["2010-02-05",2797.2,2819.4,2752.8,2797.2,37900],["2010-02-08",2863.8,2863.8,2730.6,2775.0,20500],["2010-02-09",2752.8,2797.2,2752.8,2775.0,17300],["2010-02-10",2797.2,2841.6,2797.2,2797.2,17100],["2010-02-11",2886.0,2886.0,2863.8,2863.8,6800],["2010-02-12",2886.0,2886.0,2841.6,2863.8,7200],["2010-02-22",2886.0,2886.0,2819.4,2819.4,7600],["2010-02-23",2752.8,2841.6,2730.6,2841.6,15000],["2010-02-24",2775.0,2819.4,2752.8,2819.4,23700],["2010-02-25",2797.2,2841.6,2775.0,2797.2,33000],["2010-02-26",2819.4,2863.8,2775.0,2841.6,26900],["2010-03-01",2886.0,2886.0,2819.4,2841.6,28100],["2010-03-02",2863.8,2863.8,2797.2,2863.8,41600],["2010-03-03",2863.8,2952.6,2863.8,2908.2,73300],["2010-03-04",3063.6,3063.6,2886.0,2886.0,95600],["2010-03-05",2886.0,2974.8,2863.8,2952.6,64000],["2010-03-08",3041.4,3108.0,2997.0,3108.0,129300],["2010-03-09",3108.0,3263.4,3085.8,3108.0,48400],["2010-03-10",3019.2,3041.4,2930.4,2974.8,26700],["2010-03-11",2997.0,2997.0,2908.2,2952.6,35300],["2010-03-12",2952.6,3019.2,2952.6,2997.0,53800],["2010-03-15",3019.2,3152.4,2974.8,3019.2,73000],["2010-03-16",2997.0,2997.0,2886.0,2908.2,41200],["2010-03-17",2886.0,2997.0,2886.0,2930.4,24300],["2010-03-18",2997.0,2997.0,2908.2,2974.8,29900],["2010-03-19",3063.6,3063.6,2930.4,2974.8,34100],["2010-03-22",2974.8,2997.0,2930.4,2974.8,18600],["2010-03-23",2930.4,3063.6,2930.4,3019.2,49400],["2010-03-24",3041.4,3085.8,2997.0,3019.2,41200],["2010-03-25",3041.4,3041.4,2952.6,2974.8,57300],["2010-03-26",2997.0,2997.0,2930.4,2974.8,33900],["2010-03-29",2952.6,2997.0,2952.6,2974.8,60700],["2010-03-30",2974.8,3019.2,2952.6,2952.6,30100],["2010-03-31",2952.6,2974.8,2886.0,2886.0,23200],["2010-04-01",2886.0,2930.4,2863.8,2908.2,19100],["2010-04-02",2908.2,2930.4,2886.0,2930.4,10900],["2010-04-05",2952.6,2997.0,2930.4,2997.0,49400],["2010-04-06",2997.0,3019.2,2974.8,2974.8,56400],["2010-04-07",2997.0,3019.2,2974.8,2997.0,77600],["2010-04-08",2997.0,3041.4,2974.8,2997.0,87000],["2010-04-09",2997.0,3196.8,2997.0,3196.8,174700],["2010-04-12",3285.6,3330.0,3152.4,3330.0,432400],["2010-04-13",3529.8,3529.8,3152.4,3219.0,61000],["2010-04-14",3152.4,3241.2,3063.6,3108.0,53900],["2010-04-15",3219.0,3307.8,3130.2,3307.8,208900],["2010-04-16",3463.2,3485.4,3463.2,3485.4,109400],["2010-04-19",3707.4,3707.4,3707.4,3707.4,49500],["2010-04-20",3951.6,3951.6,3951.6,3951.6,60200],["2010-04-21",4218.01,4218.01,4107.01,4218.01,690800],["2010-04-22",4440.01,4506.61,3996.0,4351.21,657400],["2010-04-26",4218.01,4440.01,4129.21,4173.61,139900],["2010-04-27",4240.21,4528.81,4240.21,4528.81,462100],["2010-04-28",4662.01,4795.21,4395.61,4662.01,456500],["2010-04-29",4662.01,4662.01,4395.61,4528.81,245100],["2010-05-04",4795.21,4795.21,4506.61,4551.01,232100],["2010-05-05",4528.81,4528.81,4306.81,4306.81,284100],["2010-05-06",4306.81,4551.01,4062.6,4462.21,202700],["2010-05-07",4218.01,4351.21,4129.21,4195.81,135500],["2010-05-10",3907.2,4195.81,3885.0,3996.0,111100],["2010-05-11",4173.61,4195.81,4151.41,4195.81,226800],["2010-05-12",4440.01,4440.01,3907.2,3907.2,159700],["2010-05-13",3774.0,3996.0,3663.0,3774.0,100600],["2010-05-14",3818.4,3885.0,3774.0,3818.4,36100],["2010-05-17",3862.8,3885.0,3596.4,3640.8,93500],["2010-05-18",3774.0,3774.0,3485.4,3529.8,63900],["2010-05-19",3485.4,3485.4,3307.8,3330.0,138400],["2010-05-20",3108.0,3552.0,3108.0,3374.4,145900],["2010-05-21",3101.92,3330.0,3101.92,3193.15,182400],["2010-05-24",3352.81,3352.81,3193.15,3352.81,73000],["2010-05-25",3535.28,3558.09,3421.24,3558.09,145200],["2010-05-26",3649.32,3786.17,3649.32,3786.17,236600],["2010-05-27",3808.98,3854.59,3626.51,3717.74,149200],["2010-05-28",3808.98,3968.64,3808.98,3968.64,244200],["2010-05-31",4105.48,4105.48,3694.94,3786.17,70600],["2010-06-01",3649.32,3968.64,3580.89,3854.59,111000],["2010-06-02",3854.59,3877.4,3763.36,3877.4,91900],["2010-06-03",4014.25,4059.87,3831.79,3900.21,159300],["2010-06-04",3854.59,3854.59,3763.36,3763.36,60600],["2010-06-07",3649.32,3717.74,3580.89,3580.89,152900],["2010-06-08",3421.24,3763.36,3421.24,3740.55,68800],["2010-06-09",3763.36,3786.17,3626.51,3649.32,43000],["2010-06-10",3649.32,3900.21,3649.32,3900.21,280800],["2010-06-11",4082.68,4082.68,3877.4,3877.4,82500],["2010-06-14",3923.02,3923.02,3763.36,3854.59,110900],["2010-06-15",3854.59,3923.02,3831.79,3923.02,80400],["2010-06-16",3923.02,4059.87,3877.4,3877.4,120500],["2010-06-17",3991.44,3991.44,3854.59,3877.4,94600],["2010-06-18",3877.4,3900.21,3786.17,3854.59,160900],["2010-06-21",3854.59,4082.68,3854.59,4082.68,442500],["2010-06-22",4333.57,4356.38,4196.72,4242.33,757000],["2010-06-23",4059.87,4219.53,4037.06,4173.91,251000],["2010-06-24",4105.48,4128.29,4037.06,4105.48,162500],["2010-06-25",3991.44,4082.68,3831.79,4059.87,422400],["2010-06-28",4037.06,4265.14,3991.44,4173.91,520300],["2010-06-29",4173.91,4219.53,4082.68,4151.1,296600],["2010-06-30",3923.02,4082.68,3877.4,4059.87,346500],["2010-07-01",3923.02,4265.14,3923.02,4242.33,474600],["2010-07-02",4242.33,4424.8,4219.53,4401.99,1443900],["2010-07-05",4401.99,4516.03,4265.14,4310.76,328700],["2010-07-06",4310.76,4310.76,4059.87,4173.91,295900],["2010-07-07",4242.33,4310.76,4128.29,4219.53,366200],["2010-07-08",4242.33,4265.14,4128.29,4173.91,415600],["2010-07-09",3968.64,4447.61,3968.64,4265.14,471000],["2010-07-12",4287.95,4333.57,4219.53,4310.76,295500],["2010-07-13",4356.38,4401.99,4265.14,4401.99,276900],["2010-07-14",4379.18,4630.07,4356.38,4516.03,727600],["2010-07-15",4538.84,4675.69,4447.61,4538.84,517100],["2010-07-16",4561.65,4584.46,4447.61,4447.61,343700],["2010-07-19",4379.18,4516.03,4356.38,4493.22,269900],["2010-07-20",4516.03,4675.69,4493.22,4561.65,566100],["2010-07-21",4607.27,4652.88,4424.8,4493.22,220300],["2010-07-22",4447.61,4493.22,4287.95,4333.57,186900],["2010-07-23",4424.8,4447.61,4219.53,4287.95,241500],["2010-07-26",4287.95,4333.57,4151.1,4173.91,162600],["2010-07-27",4242.33,4310.76,4128.29,4151.1,194400],["2010-07-28",4173.91,4196.72,3945.83,4082.68,244400],["2010-07-29",4037.06,4196.72,4014.25,4196.72,116900],["2010-07-30",4219.53,4333.57,4105.48,4105.48,136300],["2010-08-02",4128.29,4128.29,4037.06,4059.87,110700],["2010-08-03",4105.48,4128.29,3991.44,4037.06,166500],["2010-08-04",4059.87,4059.87,3831.79,3877.4,166600],["2010-08-05",3649.32,3900.21,3649.32,3786.17,879200],["2010-08-06",3763.36,3968.64,3649.32,3968.64,611100],["2010-08-09",4037.06,4105.48,3786.17,3831.79,216400],["2010-08-10",3808.98,3808.98,3603.7,3672.13,312900],["2010-08-11",3672.13,3763.36,3672.13,3717.74,244300],["2010-08-12",3763.36,3763.36,3489.66,3489.66,338100],["2010-08-13",3421.24,3603.7,3307.2,3535.28,317100],["2010-08-16",3489.66,3672.13,3466.85,3672.13,196200],["2010-08-17",3763.36,3763.36,3421.24,3558.09,150800],["2010-08-18",3580.89,3580.89,3421.24,3421.24,173400],["2010-08-19",3421.24,3535.28,3352.81,3421.24,97900],["2010-08-20",3398.43,3489.66,3330.0,3398.43,164000],["2010-08-23",3421.24,3466.85,3193.15,3284.39,136700],["2010-08-24",3307.2,3307.2,3079.11,3079.11,444600],["2010-08-25",2987.88,3101.92,2896.65,2896.65,155200],["2010-08-26",2782.61,3033.5,2759.8,2919.46,212500],["2010-08-27",2851.03,2896.65,2759.8,2828.22,169600],["2010-08-30",2942.26,3010.69,2942.26,3010.69,59700],["2010-08-31",3170.35,3215.96,2987.88,3215.96,573800],["2010-09-01",3307.2,3375.62,3147.54,3375.62,418700],["2010-09-06",3375.62,3535.28,3375.62,3535.28,458900],["2010-09-07",3649.32,3649.32,3330.0,3375.62,381700],["2010-09-08",3307.2,3307.2,3215.96,3261.58,416000],["2010-09-09",3330.0,3398.43,3238.77,3375.62,184100],["2010-09-10",3284.39,3330.0,3101.92,3124.73,506200],["2010-09-13",3010.69,3124.73,2942.26,2987.88,214500],["2010-09-14",3056.31,3193.15,3056.31,3193.15,334100],["2010-09-15",3398.43,3398.43,3147.54,3193.15,149600],["2010-09-16",3261.58,3261.58,3124.73,3147.54,59300],["2010-09-17",3215.96,3375.62,3170.35,3352.81,416900],["2010-09-20",3421.24,3444.05,3215.96,3238.77,242300],["2010-09-21",3193.15,3261.58,3079.11,3124.73,211300],["2010-09-22",3124.73,3193.15,3124.73,3170.35,77100],["2010-09-23",3101.92,3124.73,2987.88,3079.11,168600],["2010-09-24",3124.73,3170.35,3033.5,3079.11,112000],["2010-09-27",3193.15,3193.15,3033.5,3079.11,109000],["2010-09-28",3193.15,3193.15,3056.31,3079.11,74900],["2010-09-29",3101.92,3101.92,2965.07,3010.69,182000],["2010-09-30",3010.69,3010.69,2965.07,2987.88,70400],["2010-10-01",3033.5,3079.11,2919.46,2942.26,111200],["2010-10-04",2896.65,2896.65,2759.8,2782.61,526200],["2010-10-05",2782.61,2873.84,2714.18,2851.03,131700],["2010-10-06",2896.65,2965.07,2851.03,2919.46,139500],["2010-10-07",2782.61,2965.07,2782.61,2805.41,166800],["2010-10-08",2828.22,2828.22,2759.8,2782.61,87500],["2010-10-11",2736.99,2782.61,2736.99,2736.99,58200],["2010-10-12",2736.99,2759.8,2668.56,2691.37,132100],["2010-10-13",2691.37,2714.18,2622.95,2691.37,73600],["2010-10-14",2736.99,2736.99,2668.56,2691.37,74300],["2010-10-15",2645.76,2668.56,2645.76,2668.56,89600],["2010-10-18",2645.76,2668.56,2622.95,2645.76,81100],["2010-10-19",2622.95,2622.95,2508.91,2531.72,96700],["2010-10-20",2531.72,2531.72,2394.87,2394.87,237900],["2010-10-21",2417.67,2508.91,2394.87,2440.48,62800],["2010-10-22",2440.48,2440.48,2349.25,2372.06,78100],["2010-10-25",2394.87,2394.87,2303.63,2394.87,65500],["2010-10-26",2440.48,2531.72,2440.48,2531.72,140900],["2010-10-27",2668.56,2668.56,2394.87,2417.67,113000],["2010-10-28",2394.87,2463.29,2394.87,2394.87,25700],["2010-10-29",2394.87,2463.29,2372.06,2417.67,126400],["2010-11-01",2394.87,2417.67,2326.44,2394.87,90700],["2010-11-02",2372.06,2372.06,2326.44,2349.25,136300],["2010-11-03",2394.87,2394.87,2280.82,2326.44,144600],["2010-11-04",2326.44,2326.44,2280.82,2303.63,132500],["2010-11-05",2372.06,2417.67,2303.63,2372.06,149700],["2010-11-08",2349.25,2372.06,2303.63,2303.63,70400],["2010-11-09",2280.82,2303.63,2235.21,2258.02,145500],["2010-11-10",2235.21,2258.02,2212.4,2212.4,78200],["2010-11-11",2258.02,2258.02,2143.98,2166.78,145000],["2010-11-12",2143.98,2166.78,2052.74,2098.36,257300],["2010-11-15",1938.7,2098.36,1938.7,1961.51,77300],["2010-11-16",2052.74,2052.74,1915.89,1961.51,79300],["2010-11-17",1984.32,2052.74,1961.51,2007.13,84300],["2010-11-18",2052.74,2143.98,2052.74,2098.36,120500],["2010-11-19",2098.36,2143.98,2007.13,2029.93,125000],["2010-11-22",1961.51,2029.93,1938.7,1984.32,54900],["2010-11-23",2052.74,2052.74,1961.51,1984.32,59600],["2010-11-24",1938.7,2029.93,1915.89,1984.32,97500],["2010-11-25",2007.13,2075.55,2007.13,2052.74,139400],["2010-11-26",2075.55,2143.98,2007.13,2075.55,130400],["2010-11-29",2029.93,2212.4,2029.93,2212.4,196000],["2010-11-30",2212.4,2303.63,2212.4,2303.63,239400],["2010-12-01",2303.63,2440.48,2189.59,2258.02,200900],["2010-12-02",2303.63,2440.48,2212.4,2394.87,226000],["2010-12-03",2417.67,2508.91,2417.67,2508.91,259100],["2010-12-06",2622.95,2645.76,2440.48,2486.1,328000],["2010-12-07",2508.91,2508.91,2372.06,2372.06,289700],["2010-12-08",2349.25,2394.87,2235.21,2235.21,187400],["2010-12-09",2143.98,2372.06,2143.98,2166.78,173700],["2010-12-10",2372.06,2372.06,2258.02,2372.06,180900],["2010-12-13",2486.1,2508.91,2486.1,2508.91,216400],["2010-12-14",2668.56,2668.56,2349.25,2372.06,268800],["2010-12-15",2372.06,2440.48,2349.25,2394.87,225000],["2010-12-16",2326.44,2326.44,2235.21,2280.82,113400],["2010-12-17",2394.87,2440.48,2280.82,2417.67,165500],["2010-12-20",2417.67,2417.67,2326.44,2326.44,129300],["2010-12-21",2372.06,2372.06,2258.02,2303.63,85900],["2010-12-22",2326.44,2326.44,2258.02,2258.02,35000],["2010-12-23",2258.02,2280.82,2189.59,2212.4,107300],["2010-12-24",2235.21,2280.82,2189.59,2212.4,48800],["2010-12-27",2235.21,2258.02,2189.59,2235.21,36400],["2010-12-28",2258.02,2326.44,2166.78,2280.82,88100],["2010-12-29",2280.82,2280.82,2189.59,2189.59,70300],["2010-12-30",2280.82,2280.82,2189.59,2212.4,62100],["2010-12-31",2235.21,2235.21,2189.59,2235.21,38400],["2011-01-04",2212.4,2235.21,2189.59,2235.21,110700],["2011-01-05",2212.4,2235.21,2189.59,2212.4,98800],["2011-01-06",2189.59,2235.21,2189.59,2212.4,58300],["2011-01-07",2212.4,2212.4,2189.59,2212.4,43000],["2011-01-10",2189.59,2189.59,2121.17,2166.78,120900],["2011-01-11",2121.17,2143.98,2075.55,2098.36,84700],["2011-01-12",2121.17,2121.17,2052.74,2098.36,93600],["2011-01-13",2098.36,2143.98,2098.36,2098.36,53400],["2011-01-14",2098.36,2121.17,2075.55,2121.17,87300],["2011-01-17",2121.17,2143.98,2098.36,2121.17,102200],["2011-01-18",2121.17,2121.17,2052.74,2075.55,51600],["2011-01-19",2052.74,2075.55,2029.93,2029.93,55600],["2011-01-20",2098.36,2166.78,2052.74,2075.55,54600],["2011-01-21",2075.55,2098.36,2029.93,2029.93,80400],["2011-01-24",2052.74,2052.74,1984.32,1984.32,66700],["2011-01-25",1984.32,2007.13,1984.32,1984.32,28600],["2011-01-26",2007.13,2029.93,1961.51,2029.93,19100],["2011-01-27",2052.74,2052.74,2007.13,2029.93,29400],["2011-01-28",2052.74,2075.55,2007.13,2052.74,86300],["2011-02-08",2121.17,2121.17,2052.74,2075.55,16900],["2011-02-09",2075.55,2098.36,2029.93,2052.74,39200],["2011-02-10",2052.74,2052.74,2029.93,2052.74,51500],["2011-02-11",2029.93,2029.93,2007.13,2029.93,26300],["2011-02-14",2029.93,2029.93,2007.13,2029.93,60000],["2011-02-15",2029.93,2029.93,2007.13,2029.93,45200],["2011-02-16",2052.74,2052.74,2007.13,2007.13,78700],["2011-02-17",2007.13,2007.13,1938.7,1984.32,94600],["2011-02-18",1938.7,1938.7,1915.89,1938.7,92800],["2011-02-21",1938.7,1938.7,1824.66,1824.66,140500],["2011-02-22",1779.04,1824.66,1733.43,1756.24,138300],["2011-02-23",1756.24,1870.28,1756.24,1870.28,83100],["2011-02-24",1824.66,1847.47,1733.43,1801.85,78000],["2011-02-25",1824.66,1893.08,1824.66,1870.28,74000],["2011-02-28",1893.08,1893.08,1801.85,1824.66,54500],["2011-03-01",1824.66,1824.66,1779.04,1779.04,55600],["2011-03-02",1756.24,1779.04,1710.62,1710.62,111100],["2011-03-03",1710.62,1824.66,1710.62,1801.85,121000],["2011-03-04",1824.66,1893.08,1801.85,1870.28,110600],["2011-03-07",1893.08,1915.89,1847.47,1870.28,85100],["2011-03-08",1870.28,1870.28,1801.85,1824.66,83100],["2011-03-09",1801.85,1801.85,1756.24,1801.85,44900],["2011-03-10",1801.85,1893.08,1779.04,1893.08,156000],["2011-03-11",1961.51,1984.32,1938.7,1984.32,102200],["2011-03-14",2052.74,2052.74,1870.28,1915.89,95800],["2011-03-15",1893.08,1961.51,1893.08,1915.89,69200],["2011-03-16",2041.94,2041.94,1941.1,2016.73,82500],["2011-03-17",2016.73,2067.15,1966.31,1991.52,69100],["2011-03-18",2016.73,2067.15,1966.31,2067.15,103600],["2011-03-21",2067.15,2092.36,2016.73,2016.73,102200],["2011-03-22",2016.73,2016.73,1941.1,1941.1,62800],["2011-03-23",1941.1,2016.73,1915.89,1966.31,63100],["2011-03-24",2016.73,2092.36,2016.73,2092.36,261500],["2011-03-25",2092.36,2117.57,2067.15,2067.15,130000],["2011-03-28",2067.15,2067.15,2016.73,2016.73,41400],["2011-03-29",2016.73,2016.73,1941.1,1991.52,83600],["2011-03-30",1941.1,1991.52,1941.1,1991.52,104700],["2011-03-31",2016.73,2016.73,1966.31,1991.52,77500],["2011-04-01",1966.31,1991.52,1966.31,1966.31,45500],["2011-04-04",1966.31,1991.52,1941.1,1966.31,37700],["2011-04-05",1941.1,1991.52,1941.1,1991.52,65500],["2011-04-06",2016.73,2016.73,1991.52,2016.73,44500],["2011-04-07",1991.52,1991.52,1941.1,1941.1,74600],["2011-04-08",1941.1,1966.31,1941.1,1941.1,24500],["2011-04-13",1966.31,1966.31,1890.68,1890.68,62800],["2011-04-14",1915.89,1915.89,1865.47,1915.89,18800],["2011-04-15",1890.68,1915.89,1865.47,1890.68,39400],["2011-04-18",1890.68,1915.89,1815.06,1840.27,55100],["2011-04-19",1865.47,1865.47,1815.06,1815.06,39900],["2011-04-20",1840.27,1865.47,1789.85,1815.06,27300],["2011-04-21",1789.85,1789.85,1714.22,1739.43,28000],["2011-04-22",1739.43,1764.64,1663.8,1714.22,52800],["2011-04-25",1588.17,1764.64,1588.17,1714.22,33400],["2011-04-26",1689.01,1764.64,1689.01,1689.01,55600],["2011-04-27",1714.22,1714.22,1689.01,1714.22,37900],["2011-04-28",1714.22,1739.43,1689.01,1714.22,44400],["2011-04-29",1714.22,1789.85,1714.22,1789.85,58000],["2011-05-04",1739.43,1764.64,1739.43,1739.43,69300],["2011-05-05",1739.43,1739.43,1714.22,1714.22,29000],["2011-05-06",1714.22,1764.64,1714.22,1764.64,16600],["2011-05-09",1764.64,1764.64,1714.22,1739.43,34000],["2011-05-10",1739.43,1764.64,1739.43,1739.43,36900],["2011-05-11",1739.43,1739.43,1714.22,1714.22,12100],["2011-05-12",1739.43,1739.43,1689.01,1689.01,33400],["2011-05-13",1739.43,1739.43,1689.01,1714.22,12800],["2011-05-16",1714.22,1714.22,1689.01,1689.01,45800],["2011-05-17",1689.01,1714.22,1689.01,1714.22,29300],["2011-05-18",1714.22,1714.22,1663.8,1689.01,27900],["2011-05-19",1689.01,1689.01,1663.8,1689.01,29200],["2011-05-20",1689.01,1689.01,1638.59,1663.8,59400],["2011-05-23",1638.59,1638.59,1562.97,1588.17,41800],["2011-05-24",1512.55,1562.97,1487.34,1487.34,95200],["2011-05-25",1436.92,1462.13,1411.71,1411.71,78900],["2011-05-26",1336.08,1487.34,1336.08,1462.13,69800],["2011-05-27",1436.92,1487.34,1386.5,1487.34,60800],["2011-05-30",1462.13,1487.34,1386.5,1411.71,21200],["2011-05-31",1411.71,1436.92,1386.5,1411.71,21300],["2011-06-01",1462.13,1487.34,1462.13,1487.34,34900],["2011-06-02",1562.97,1588.17,1562.97,1588.17,150000],["2011-06-03",1689.01,1689.01,1562.97,1613.38,114500],["2011-06-06",1562.97,1613.38,1537.76,1562.97,40400],["2011-06-07",1663.8,1663.8,1588.17,1663.8,91900],["2011-06-08",1689.01,1739.43,1613.38,1663.8,89900],["2011-06-09",1638.59,1739.43,1638.59,1739.43,116800],["2011-06-10",1764.64,1815.06,1764.64,1789.85,204200],["2011-06-13",1840.27,1865.47,1714.22,1815.06,182100],["2011-06-14",1789.85,1890.68,1714.22,1789.85,349100],["2011-06-15",1764.64,1789.85,1714.22,1714.22,287100],["2011-06-16",1714.22,1815.06,1714.22,1739.43,62000],["2011-06-17",1714.22,1714.22,1638.59,1663.8,179800],["2011-06-20",1613.38,1764.64,1562.97,1764.64,162300],["2011-06-21",1689.01,1739.43,1689.01,1739.43,84100],["2011-06-22",1815.06,1840.27,1739.43,1815.06,141000],["2011-06-23",1815.06,1815.06,1739.43,1764.64,26500],["2011-06-24",1764.64,1789.85,1689.01,1764.64,99800],["2011-06-27",1764.64,1764.64,1714.22,1739.43,48700],["2011-06-28",1714.22,1739.43,1689.01,1714.22,26600],["2011-06-29",1689.01,1739.43,1663.8,1739.43,58500],["2011-06-30",1789.85,1789.85,1689.01,1689.01,103600],["2011-07-01",1663.8,1714.22,1638.59,1638.59,48100],["2011-07-04",1714.22,1714.22,1638.59,1714.22,54300],["2011-07-05",1714.22,1764.64,1689.01,1739.43,88000],["2011-07-06",1739.43,1739.43,1663.8,1714.22,61800],["2011-07-07",1714.22,1739.43,1714.22,1739.43,43900],["2011-07-08",1714.22,1764.64,1689.01,1764.64,64200],["2011-07-11",1714.22,1714.22,1689.01,1714.22,21900],["2011-07-12",1689.01,1714.22,1663.8,1714.22,19200],["2011-07-13",1739.43,1739.43,1689.01,1714.22,26500],["2011-07-14",1689.01,1714.22,1663.8,1689.01,48000],["2011-07-15",1764.64,1764.64,1714.22,1739.43,51200],["2011-07-18",1739.43,1739.43,1714.22,1714.22,25900],["2011-07-19",1689.01,1714.22,1663.8,1714.22,12800],["2011-07-20",1689.01,1764.64,1689.01,1764.64,60900],["2011-07-21",1739.43,1739.43,1689.01,1689.01,18400],["2011-07-22",1714.22,1739.43,1689.01,1689.01,35000],["2011-07-25",1689.01,1714.22,1663.8,1689.01,42400],["2011-07-26",1714.22,1714.22,1638.59,1689.01,18900],["2011-07-27",1663.8,1663.8,1638.59,1663.8,39800],["2011-07-28",1663.8,1689.01,1638.59,1689.01,44900],["2011-07-29",1562.97,1689.01,1562.97,1689.01,54300],["2011-08-01",1663.8,1689.01,1638.59,1663.8,57100],["2011-08-02",1638.59,1714.22,1613.38,1638.59,41400],["2011-08-03",1613.38,1638.59,1588.17,1638.59,45900],["2011-08-04",1663.8,1714.22,1638.59,1714.22,43200],["2011-08-05",1689.01,1714.22,1638.59,1714.22,20300],["2011-08-08",1638.59,1638.59,1613.38,1613.38,46200],["2011-08-09",1562.97,1562.97,1512.55,1512.55,164500],["2011-08-10",1613.38,1613.38,1512.55,1512.55,82600],["2011-08-11",1512.55,1537.76,1512.55,1537.76,82500],["2011-08-12",1562.97,1588.17,1512.55,1512.55,38500],["2011-08-15",1537.76,1537.76,1512.55,1537.76,22900],["2011-08-16",1562.97,1562.97,1537.76,1537.76,34700],["2011-08-17",1562.97,1638.59,1562.97,1638.59,196800],["2011-08-18",1638.59,1663.8,1613.38,1613.38,45000],["2011-08-19",1588.17,1613.38,1588.17,1588.17,73300],["2011-08-22",1638.59,1689.01,1638.59,1689.01,197800],["2011-08-23",1714.22,1714.22,1613.38,1638.59,61100],["2011-08-24",1663.8,1689.01,1613.38,1638.59,34400],["2011-08-25",1663.8,1663.8,1588.17,1638.59,77500],["2011-08-26",1613.38,1638.59,1613.38,1613.38,31700],["2011-08-29",1663.8,1714.22,1638.59,1714.22,195100],["2011-08-30",1739.43,1764.64,1689.01,1714.22,134600],["2011-08-31",1714.22,1739.43,1663.8,1714.22,99100],["2011-09-01",1689.01,1815.06,1689.01,1815.06,235600],["2011-09-05",1739.43,1815.06,1689.01,1689.01,138600],["2011-09-06",1714.22,1714.22,1663.8,1689.01,71400],["2011-09-07",1714.22,1764.64,1689.01,1764.64,281300],["2011-09-08",1815.06,1815.06,1739.43,1739.43,275300],["2011-09-09",1714.22,1764.64,1689.01,1714.22,175200],["2011-09-12",1663.8,1815.06,1663.8,1815.06,303500],["2011-09-13",1890.68,1890.68,1840.27,1890.68,549400],["2011-09-14",1941.1,1991.52,1789.85,1789.85,241800],["2011-09-15",1789.85,1815.06,1739.43,1739.43,209000],["2011-09-16",1739.43,1815.06,1663.8,1714.22,211900],["2011-09-19",1689.01,1739.43,1638.59,1714.22,164600],["2011-09-20",1689.01,1739.43,1663.8,1689.01,148100],["2011-09-21",1689.01,1764.64,1689.01,1739.43,122800],["2011-09-22",1764.64,1815.06,1764.64,1815.06,210700],["2011-09-23",1840.27,1840.27,1739.43,1764.64,107400],["2011-09-26",1764.64,1789.85,1714.22,1714.22,102600],["2011-09-27",1739.43,1764.64,1714.22,1739.43,66100],["2011-09-28",1764.64,1764.64,1689.01,1714.22,140800],["2011-09-29",1714.22,1714.22,1663.8,1663.8,124400],["2011-09-30",1689.01,1689.01,1638.59,1663.8,64000],["2011-10-03",1663.8,1663.8,1588.17,1613.38,100700],["2011-10-04",1638.59,1663.8,1613.38,1638.59,52900],["2011-10-05",1638.59,1638.59,1613.38,1638.59,33600],["2011-10-06",1689.01,1714.22,1638.59,1689.01,56300],["2011-10-07",1689.01,1689.01,1663.8,1663.8,29000],["2011-10-10",1663.8,1689.01,1638.59,1638.59,79800],["2011-10-11",1689.01,1689.01,1663.8,1663.8,29200],["2011-10-12",1638.59,1638.59,1613.38,1613.38,64300],["2011-10-13",1588.17,1613.38,1588.17,1613.38,27500],["2011-10-14",1613.38,1638.59,1588.17,1588.17,81800],["2011-10-17",1613.38,1613.38,1562.97,1562.97,39700],["2011-10-18",1588.17,1588.17,1562.97,1562.97,48500],["2011-10-19",1562.97,1588.17,1537.76,1562.97,49100],["2011-10-20",1562.97,1562.97,1537.76,1537.76,32300],["2011-10-21",1562.97,1613.38,1562.97,1562.97,86800],["2011-10-24",1588.17,1613.38,1562.97,1588.17,51100],["2011-10-25",1537.76,1537.76,1537.76,1537.76,8600],["2011-10-26",1562.97,1562.97,1537.76,1537.76,5500],["2011-10-27",1588.17,1588.17,1562.97,1562.97,4600],["2011-10-28",1562.97,1638.59,1562.97,1638.59,76600],["2011-10-31",1663.8,1689.01,1613.38,1638.59,72600],["2011-11-01",1638.59,1638.59,1562.97,1562.97,40200],["2011-11-02",1588.17,1588.17,1537.76,1562.97,57400],["2011-11-03",1588.17,1588.17,1537.76,1562.97,32400],["2011-11-04",1537.76,1562.97,1537.76,1537.76,25400],["2011-11-07",1562.97,1562.97,1537.76,1537.76,51300],["2011-11-08",1537.76,1562.97,1512.55,1537.76,52500],["2011-11-09",1512.55,1512.55,1512.55,1512.55,31100],["2011-11-10",1512.55,1512.55,1462.13,1487.34,32700],["2011-11-11",1487.34,1487.34,1462.13,1462.13,32000],["2011-11-14",1462.13,1462.13,1361.29,1411.71,56500],["2011-11-15",1411.71,1411.71,1361.29,1386.5,23800],["2011-11-16",1411.71,1436.92,1386.5,1436.92,17900],["2011-11-17",1411.71,1462.13,1411.71,1411.71,35700],["2011-11-18",1411.71,1411.71,1386.5,1411.71,27100],["2011-11-21",1411.71,1411.71,1411.71,1411.71,9700],["2011-11-22",1436.92,1436.92,1411.71,1411.71,22800],["2011-11-23",1462.13,1462.13,1436.92,1436.92,10000],["2011-11-24",1436.92,1436.92,1436.92,1436.92,7200],["2011-11-25",1436.92,1436.92,1386.5,1411.71,14800],["2011-11-28",1462.13,1462.13,1411.71,1411.71,11400],["2011-11-29",1436.92,1436.92,1411.71,1411.71,16400],["2011-11-30",1436.92,1436.92,1411.71,1436.92,15300],["2011-12-01",1411.71,1487.34,1411.71,1436.92,25600],["2011-12-02",1462.13,1462.13,1436.92,1462.13,9500],["2011-12-05",1487.34,1512.55,1487.34,1512.55,67700],["2011-12-06",1537.76,1562.97,1512.55,1512.55,90300],["2011-12-07",1512.55,1537.76,1512.55,1512.55,58500],["2011-12-08",1487.34,1537.76,1487.34,1512.55,65500],["2011-12-09",1487.34,1512.55,1487.34,1512.55,75300],["2011-12-12",1512.55,1537.76,1512.55,1512.55,73700],["2011-12-13",1512.55,1512.55,1487.34,1512.55,43000],["2011-12-14",1487.34,1487.34,1436.92,1436.92,44600],["2011-12-15",1462.13,1487.34,1411.71,1462.13,61900],["2011-12-16",1462.13,1487.34,1436.92,1436.92,58700],["2011-12-19",1462.13,1512.55,1462.13,1487.34,55700],["2011-12-20",1462.13,1512.55,1462.13,1512.55,38000],["2011-12-21",1462.13,1512.55,1436.92,1512.55,23000],["2011-12-22",1487.34,1487.34,1436.92,1487.34,59700],["2011-12-23",1436.92,1487.34,1411.71,1487.34,42700],["2011-12-26",1462.13,1462.13,1436.92,1436.92,38000],["2011-12-27",1436.92,1462.13,1411.71,1436.92,46100],["2011-12-28",1436.92,1462.13,1436.92,1462.13,47200],["2011-12-29",1361.29,1487.34,1361.29,1487.34,37400],["2011-12-30",1487.34,1512.55,1462.13,1487.34,40600],["2012-01-03",1537.76,1562.97,1487.34,1487.34,32400],["2012-01-04",1462.13,1462.13,1462.13,1462.13,1500],["2012-01-05",1512.55,1512.55,1436.92,1462.13,4000],["2012-01-06",1462.13,1487.34,1462.13,1462.13,15000],["2012-01-09",1512.55,1512.55,1436.92,1512.55,1400],["2012-01-10",1537.76,1537.76,1436.92,1462.13,16300],["2012-01-11",1436.92,1487.34,1436.92,1487.34,3500],["2012-01-12",1462.13,1462.13,1436.92,1462.13,11500],["2012-01-13",1462.13,1462.13,1462.13,1462.13,3900],["2012-01-16",1436.92,1462.13,1386.5,1411.71,5400],["2012-01-17",1436.92,1436.92,1411.71,1411.71,2400],["2012-01-18",1436.92,1436.92,1436.92,1436.92,2100],["2012-01-19",1436.92,1462.13,1436.92,1462.13,21100],["2012-01-20",1512.55,1512.55,1487.34,1487.34,10100],["2012-01-30",1562.97,1562.97,1487.34,1487.34,11000],["2012-01-31",1537.76,1537.76,1512.55,1512.55,23700],["2012-02-01",1487.34,1487.34,1487.34,1487.34,2100],["2012-02-02",1487.34,1562.97,1487.34,1562.97,40200],["2012-02-03",1537.76,1537.76,1487.34,1537.76,26700],["2012-02-06",1537.76,1537.76,1487.34,1512.55,9200],["2012-02-07",1537.76,1537.76,1487.34,1512.55,25100],["2012-02-08",1512.55,1562.97,1487.34,1537.76,18200],["2012-02-09",1512.55,1512.55,1512.55,1512.55,16800],["2012-02-10",1487.34,1487.34,1462.13,1487.34,11300],["2012-02-13",1487.34,1487.34,1436.92,1436.92,6100],["2012-02-14",1436.92,1487.34,1436.92,1462.13,16800],["2012-02-15",1462.13,1462.13,1462.13,1462.13,3500],["2012-02-16",1562.97,1562.97,1462.13,1487.34,5900],["2012-02-17",1487.34,1512.55,1487.34,1512.55,19200],["2012-02-20",1613.38,1613.38,1588.17,1613.38,227200],["2012-02-21",1689.01,1689.01,1613.38,1613.38,115200],["2012-02-22",1613.38,1663.8,1613.38,1663.8,136700],["2012-02-23",1663.8,1689.01,1613.38,1689.01,276400],["2012-02-24",1689.01,1739.43,1689.01,1689.01,156700],["2012-02-27",1689.01,1714.22,1663.8,1663.8,181500],["2012-02-28",1689.01,1689.01,1613.38,1638.59,87300],["2012-02-29",1666.37,1666.37,1610.82,1666.37,62900],["2012-03-01",1666.37,1666.37,1610.82,1638.59,101300],["2012-03-02",1638.59,1694.14,1610.82,1694.14,162200],["2012-03-05",1721.91,1777.46,1694.14,1777.46,133000],["2012-03-06",1860.77,1860.77,1666.37,1749.68,258000],["2012-03-07",1721.91,1777.46,1666.37,1749.68,88200],["2012-03-08",1721.91,1721.91,1638.59,1638.59,88700],["2012-03-09",1666.37,1694.14,1610.82,1638.59,86100],["2012-03-12",1638.59,1638.59,1583.05,1610.82,29100],["2012-03-13",1638.59,1638.59,1610.82,1610.82,30700],["2012-03-14",1666.37,1666.37,1583.05,1638.59,21000],["2012-03-15",1638.59,1666.37,1638.59,1666.37,32900],["2012-03-16",1694.14,1721.91,1666.37,1666.37,77600],["2012-03-19",1666.37,1666.37,1638.59,1638.59,17900],["2012-03-20",1666.37,1694.14,1610.82,1666.37,72800],["2012-03-21",1666.37,1694.14,1638.59,1666.37,97800],["2012-03-22",1666.37,1666.37,1638.59,1666.37,43900],["2012-03-23",1666.37,1721.91,1638.59,1694.14,125000],["2012-03-26",1721.91,1777.46,1666.37,1777.46,368200],["2012-03-27",1805.23,1860.77,1721.91,1721.91,225700],["2012-03-28",1666.37,1749.68,1638.59,1749.68,59400],["2012-03-29",1749.68,1749.68,1694.14,1694.14,45000],["2012-03-30",1666.37,1666.37,1610.82,1638.59,125800],["2012-04-03",1694.14,1721.91,1666.37,1694.14,63500],["2012-04-04",1694.14,1694.14,1610.82,1666.37,109000],["2012-04-05",1610.82,1694.14,1610.82,1694.14,57100],["2012-04-06",1694.14,1749.68,1666.37,1749.68,74500],["2012-04-09",1721.91,1721.91,1694.14,1721.91,23200],["2012-04-10",1694.14,1721.91,1666.37,1721.91,72100],["2012-04-11",1721.91,1721.91,1666.37,1694.14,42800],["2012-04-12",1721.91,1749.68,1694.14,1694.14,74100],["2012-04-13",1694.14,1721.91,1666.37,1666.37,34300],["2012-04-16",1694.14,1749.68,1694.14,1749.68,128400],["2012-04-17",1749.68,1777.46,1721.91,1777.46,150096],["2012-04-18",1749.68,1777.46,1721.91,1749.68,105000],["2012-04-19",1749.68,1777.46,1721.91,1749.68,126898],["2012-04-20",1721.91,1860.77,1721.91,1860.77,487700],["2012-04-23",1916.32,1944.09,1833.0,1860.77,332900],["2012-04-24",1971.87,1971.87,1944.09,1971.87,160500],["2012-04-25",2082.96,2082.96,2082.96,2082.96,174000],["2012-04-26",2221.82,2221.82,2082.96,2166.27,1248500],["2012-04-27",2221.82,2221.82,2110.73,2166.27,253200],["2012-05-02",2166.27,2305.14,2110.73,2249.59,592300],["2012-05-03",2277.37,2277.37,2166.27,2221.82,194200],["2012-05-04",2221.82,2305.14,2194.05,2221.82,409600],["2012-05-07",2305.14,2388.46,2249.59,2388.46,506000],["2012-05-08",2416.23,2471.78,2305.14,2305.14,533500],["2012-05-09",2277.37,2332.91,2249.59,2277.37,240900],["2012-05-10",2305.14,2360.68,2277.37,2305.14,339000],["2012-05-11",2305.14,2332.91,2221.82,2221.82,220300],["2012-05-14",2249.59,2249.59,2082.96,2082.96,451900],["2012-05-15",2027.41,2138.5,1944.09,1971.87,284500],["2012-05-16",1999.64,2082.96,1944.09,2082.96,406600],["2012-05-17",2221.82,2221.82,2166.27,2166.27,305100],["2012-05-18",2082.96,2138.5,2027.41,2082.96,126600],["2012-05-21",2082.96,2221.82,2082.96,2221.82,112400],["2012-05-22",2332.91,2360.68,2110.73,2138.5,199400],["2012-05-23",2110.73,2138.5,1999.64,2027.41,227600],["2012-05-24",1999.64,2055.18,1944.09,2027.41,130500],["2012-05-25",2110.73,2166.27,2082.96,2166.27,183200],["2012-05-28",2277.37,2277.37,2110.73,2110.73,158000],["2012-05-29",2138.5,2138.5,2082.96,2110.73,92400],["2012-05-30",2138.5,2166.27,2110.73,2138.5,89200],["2012-05-31",2110.73,2110.73,2055.18,2055.18,186900],["2012-06-01",2082.96,2082.96,2027.41,2055.18,148600],["2012-06-04",2055.18,2082.96,1944.09,1944.09,328000],["2012-06-05",1888.55,2027.41,1888.55,2027.41,108500],["2012-06-06",2027.41,2055.18,1971.87,2027.41,86500],["2012-06-07",2055.18,2138.5,2055.18,2082.96,225600],["2012-06-08",2138.5,2138.5,2055.18,2082.96,242800],["2012-06-11",2082.96,2138.5,2082.96,2110.73,89200],["2012-06-12",2082.96,2082.96,2055.18,2055.18,82100],["2012-06-13",2027.41,2138.5,2027.41,2138.5,103000],["2012-06-14",2110.73,2110.73,2027.41,2082.96,64900],["2012-06-15",2082.96,2138.5,2082.96,2110.73,63000],["2012-06-18",2166.27,2166.27,2082.96,2110.73,75800],["2012-06-19",2082.96,2082.96,2055.18,2055.18,102600],["2012-06-20",2082.96,2082.96,2082.96,2082.96,17300],["2012-06-21",2082.96,2110.73,2055.18,2082.96,51000],["2012-06-22",2112.29,2112.29,2053.62,2082.96,204000],["2012-06-25",2053.62,2082.96,1994.94,2024.28,126200],["2012-06-26",1994.94,2024.28,1965.61,1965.61,90100],["2012-06-27",1994.94,2024.28,1965.61,1965.61,69100],["2012-06-28",1965.61,2024.28,1936.27,2024.28,51200],["2012-06-29",2024.28,2024.28,1994.94,2024.28,33200],["2012-07-02",1994.94,2024.28,1965.61,1965.61,51900],["2012-07-03",1994.94,1994.94,1936.27,1936.27,149600],["2012-07-04",1965.61,1994.94,1906.93,1936.27,19700],["2012-07-05",1965.61,2053.62,1965.61,2024.28,164600],["2012-07-06",2053.62,2053.62,1994.94,2053.62,23000],["2012-07-09",1994.94,1994.94,1965.61,1994.94,63900],["2012-07-10",1994.94,1994.94,1965.61,1994.94,47900],["2012-07-11",1994.94,1994.94,1965.61,1965.61,45300],["2012-07-12",1994.94,2024.28,1965.61,2024.28,33400],["2012-07-13",2024.28,2082.96,2024.28,2082.96,132300],["2012-07-16",2082.96,2082.96,1994.94,1994.94,53800],["2012-07-17",1965.61,2112.29,1965.61,2112.29,225200],["2012-07-18",2200.31,2200.31,2112.29,2200.31,430900],["2012-07-19",2346.99,2346.99,2258.98,2346.99,434200],["2012-07-20",2346.99,2405.67,2258.98,2288.32,223100],["2012-07-23",2258.98,2258.98,2200.31,2200.31,196500],["2012-07-24",2200.31,2200.31,2112.29,2141.63,322900],["2012-07-25",2141.63,2200.31,2112.29,2170.97,166000],["2012-07-26",2200.31,2229.64,2170.97,2200.31,99800],["2012-07-27",2229.64,2229.64,2141.63,2141.63,189000],["2012-07-30",2112.29,2170.97,2112.29,2170.97,100300],["2012-07-31",2170.97,2200.31,2141.63,2170.97,85800],["2012-08-01",2141.63,2141.63,2112.29,2141.63,53400],["2012-08-02",2170.97,2170.97,2112.29,2112.29,89800],["2012-08-03",2112.29,2170.97,2112.29,2141.63,72600],["2012-08-06",2141.63,2229.64,2141.63,2200.31,150700],["2012-08-07",2200.31,2200.31,2170.97,2170.97,119800],["2012-08-08",2141.63,2200.31,2141.63,2200.31,82800],["2012-08-09",2229.64,2229.64,2200.31,2200.31,48700],["2012-08-10",2229.64,2229.64,2200.31,2229.64,172900],["2012-08-13",2229.64,2376.33,2229.64,2376.33,431200],["2012-08-14",2346.99,2405.67,2317.66,2346.99,239200],["2012-08-15",2346.99,2346.99,2317.66,2317.66,129700],["2012-08-16",2317.66,2346.99,2258.98,2288.32,68300],["2012-08-17",2288.32,2317.66,2229.64,2288.32,72300],["2012-08-20",2317.66,2435.01,2317.66,2435.01,680100],["2012-08-21",2523.02,2523.02,2288.32,2346.99,776800],["2012-08-22",2317.66,2346.99,2200.31,2258.98,234200],["2012-08-23",2229.64,2229.64,2112.29,2112.29,259300],["2012-08-24",2053.62,2258.98,2053.62,2258.98,221300],["2012-08-27",2258.98,2258.98,2112.29,2112.29,280900],["2012-08-28",2082.96,2170.97,2082.96,2170.97,154000],["2012-08-29",2200.31,2288.32,2170.97,2258.98,85400],["2012-08-30",2258.98,2288.32,2200.31,2229.64,137800],["2012-08-31",2200.31,2200.31,2170.97,2200.31,86700],["2012-09-04",2200.31,2258.98,2200.31,2200.31,40200],["2012-09-05",2229.64,2229.64,2141.63,2200.31,114500],["2012-09-06",2229.64,2229.64,2170.97,2200.31,43000],["2012-09-07",2170.97,2200.31,2170.97,2200.31,51300],["2012-09-10",2200.31,2200.31,2082.96,2112.29,153700],["2012-09-11",2112.29,2141.63,2112.29,2141.63,28400],["2012-09-12",2112.29,2141.63,2082.96,2141.63,48600],["2012-09-13",2141.63,2170.97,2112.29,2170.97,32200],["2012-09-14",2200.31,2200.31,2141.63,2200.31,167300],["2012-09-17",2200.31,2200.31,2141.63,2170.97,32300],["2012-09-18",2141.63,2141.63,2112.29,2112.29,104600],["2012-09-19",2112.29,2141.63,2112.29,2141.63,47500],["2012-09-20",2112.29,2141.63,2112.29,2112.29,42800],["2012-09-21",2141.63,2170.97,2141.63,2170.97,21500],["2012-09-24",2141.63,2141.63,2141.63,2141.63,10300],["2012-09-25",2112.29,2141.63,2082.96,2141.63,53000],["2012-09-26",2112.29,2141.63,2082.96,2141.63,46000],["2012-09-27",2112.29,2141.63,2112.29,2112.29,5300],["2012-09-28",2112.29,2112.29,2082.96,2082.96,53100],["2012-10-01",2082.96,2112.29,2053.62,2082.96,86300],["2012-10-02",2053.62,2082.96,2053.62,2053.62,45200],["2012-10-03",2082.96,2112.29,2082.96,2112.29,20200],["2012-10-04",2082.96,2082.96,2082.96,2082.96,29700],["2012-10-05",2082.96,2112.29,2082.96,2112.29,46500],["2012-10-08",2112.29,2170.97,2112.29,2170.97,111000],["2012-10-09",2141.63,2170.97,2141.63,2141.63,49600],["2012-10-10",2112.29,2170.97,2112.29,2170.97,52300],["2012-10-11",2170.97,2200.31,2141.63,2170.97,109100],["2012-10-12",2141.63,2200.31,2112.29,2141.63,51600],["2012-10-15",2112.29,2141.63,2112.29,2141.63,28200],["2012-10-16",2141.63,2258.98,2141.63,2258.98,185400],["2012-10-17",2229.64,2229.64,2170.97,2229.64,117400],["2012-10-18",2229.64,2376.33,2229.64,2346.99,699800],["2012-10-19",2317.66,2346.99,2200.31,2288.32,151900],["2012-10-22",2288.32,2288.32,2229.64,2288.32,45600],["2012-10-23",2288.32,2317.66,2200.31,2229.64,208200],["2012-10-24",2288.32,2317.66,2200.31,2258.98,154000],["2012-10-25",2229.64,2229.64,2200.31,2229.64,94200],["2012-10-26",2200.31,2258.98,2200.31,2229.64,139800],["2012-10-29",2200.31,2200.31,2141.63,2170.97,128200],["2012-10-30",2170.97,2200.31,2141.63,2170.97,122300],["2012-10-31",2170.97,2170.97,2141.63,2141.63,56600],["2012-11-01",2170.97,2170.97,2141.63,2141.63,55600],["2012-11-02",2112.29,2112.29,2024.28,2082.96,367400],["2012-11-05",2082.96,2112.29,2082.96,2112.29,81200],["2012-11-06",2112.29,2141.63,2082.96,2141.63,52400],["2012-11-07",2112.29,2170.97,2112.29,2141.63,54500],["2012-11-08",2141.63,2141.63,2112.29,2112.29,42500],["2012-11-09",2112.29,2141.63,2082.96,2141.63,67700],["2012-11-12",2141.63,2170.97,2141.63,2170.97,77300],["2012-11-13",2170.97,2170.97,2112.29,2170.97,40100],["2012-11-14",2141.63,2170.97,2112.29,2170.97,71300],["2012-11-15",2141.63,2170.97,2112.29,2141.63,61500],["2012-11-16",2141.63,2170.97,2112.29,2141.63,41500],["2012-11-19",2170.97,2258.98,2170.97,2200.31,178400],["2012-11-20",2229.64,2229.64,2200.31,2200.31,24400],["2012-11-21",2229.64,2229.64,2170.97,2170.97,33000],["2012-11-22",2170.97,2200.31,2170.97,2200.31,27200],["2012-11-23",2200.31,2200.31,2170.97,2200.31,69800],["2012-11-26",2200.31,2200.31,2170.97,2200.31,64100],["2012-11-27",2200.31,2200.31,2200.31,2200.31,69800],["2012-11-28",2200.31,2258.98,2200.31,2258.98,91400],["2012-11-29",2258.98,2258.98,2229.64,2258.98,77800],["2012-11-30",2258.98,2288.32,2229.64,2258.98,39500],["2012-12-03",2258.98,2317.66,2258.98,2317.66,113200],["2012-12-04",2317.66,2346.99,2288.32,2346.99,260700],["2012-12-05",2346.99,2346.99,2317.66,2346.99,82300],["2012-12-06",2346.99,2346.99,2288.32,2317.66,137320],["2012-12-07",2317.66,2317.66,2288.32,2317.66,42200],["2012-12-10",2317.66,2376.33,2288.32,2346.99,144100],["2012-12-11",2346.99,2376.33,2346.99,2346.99,156700],["2012-12-12",2317.66,2376.33,2317.66,2376.33,126600],["2012-12-13",2376.33,2376.33,2317.66,2376.33,130900],["2012-12-14",2346.99,2346.99,2317.66,2317.66,174400],["2012-12-17",2317.66,2346.99,2288.32,2346.99,30000],["2012-12-18",2317.66,2317.66,2288.32,2288.32,97500],["2012-12-19",2317.66,2346.99,2288.32,2317.66,107000],["2012-12-20",2346.99,2346.99,2288.32,2288.32,126400],["2012-12-21",2258.98,2288.32,2258.98,2258.98,97400],["2012-12-24",2258.98,2288.32,2258.98,2288.32,59600],["2012-12-25",2288.32,2288.32,2258.98,2258.98,104300],["2012-12-26",2258.98,2346.99,2258.98,2346.99,98808],["2012-12-27",2317.66,2405.67,2317.66,2317.66,345808],["2012-12-28",2317.66,2346.99,2288.32,2346.99,113500],["2013-01-02",2346.99,2405.67,2346.99,2405.67,246008],["2013-01-03",2405.67,2405.67,2346.99,2346.99,167344],["2013-01-04",2346.99,2376.33,2346.99,2376.33,65200],["2013-01-07",2376.33,2435.01,2376.33,2405.67,223900],["2013-01-08",2376.33,2435.01,2376.33,2405.67,166400],["2013-01-09",2405.67,2464.34,2376.33,2405.67,243600],["2013-01-10",2405.67,2435.01,2376.33,2376.33,169400],["2013-01-11",2435.01,2464.34,2405.67,2435.01,285800],["2013-01-14",2405.67,2435.01,2376.33,2405.67,175800],["2013-01-15",2405.67,2464.34,2405.67,2435.01,265600],["2013-01-16",2435.01,2493.68,2435.01,2435.01,273000],["2013-01-17",2435.01,2464.34,2405.67,2405.67,226200],["2013-01-18",2405.67,2435.01,2405.67,2435.01,243200],["2013-01-21",2435.01,2464.34,2405.67,2464.34,92200],["2013-01-22",2435.01,2435.01,2317.66,2346.99,394900],["2013-01-23",2376.33,2376.33,2317.66,2346.99,189900],["2013-01-24",2346.99,2376.33,2317.66,2376.33,78500],["2013-01-25",2376.33,2405.67,2346.99,2405.67,126600],["2013-01-28",2405.67,2405.67,2376.33,2405.67,130700],["2013-01-29",2376.33,2405.67,2346.99,2405.67,44900],["2013-01-30",2376.33,2376.33,2346.99,2376.33,79500],["2013-01-31",2376.33,2405.67,2317.66,2376.33,101100],["2013-02-01",2346.99,2376.33,2346.99,2376.33,55000],["2013-02-04",2346.99,2376.33,2317.66,2346.99,52400],["2013-02-05",2317.66,2376.33,2317.66,2376.33,42900],["2013-02-06",2346.99,2346.99,2346.99,2346.99,48000],["2013-02-07",2346.99,2376.33,2346.99,2376.33,81600],["2013-02-08",2376.33,2405.67,2346.99,2405.67,75500],["2013-02-18",2405.67,2435.01,2405.67,2435.01,137200],["2013-02-19",2435.01,2523.02,2405.67,2493.68,199800],["2013-02-20",2493.68,2552.36,2435.01,2523.02,123600],["2013-02-21",2464.34,2493.68,2346.99,2405.67,183396],["2013-02-22",2405.67,2435.01,2376.33,2435.01,132700],["2013-02-25",2435.01,2464.34,2405.67,2464.34,78400],["2013-02-26",2405.67,2405.67,2376.33,2405.67,201800],["2013-02-27",2405.67,2405.67,2376.33,2405.67,81000],["2013-02-28",2435.01,2464.34,2405.67,2405.67,7300],["2013-03-01",2435.01,2435.01,2435.01,2435.01,37500],["2013-03-04",2435.01,2435.01,2405.67,2405.67,124200],["2013-03-05",2405.67,2435.01,2405.67,2405.67,192000],["2013-03-06",2435.01,2464.34,2405.67,2464.34,131900],["2013-03-07",2435.01,2493.68,2435.01,2464.34,280100],["2013-03-08",2464.34,2493.68,2464.34,2493.68,142400],["2013-03-11",2493.68,2640.37,2493.68,2611.03,216000],["2013-03-12",2611.03,2669.7,2611.03,2669.7,437500],["2013-03-13",2669.7,2845.73,2640.37,2728.38,467200],["2013-03-14",2757.72,2787.05,2493.68,2523.02,528300],["2013-03-15",2552.36,2611.03,2493.68,2523.02,150900],["2013-03-18",2523.02,2552.36,2493.68,2493.68,114200],["2013-03-19",2523.02,2640.37,2523.02,2611.03,123000],["2013-03-20",2611.03,2640.37,2581.69,2581.69,96300],["2013-03-21",2581.69,2640.37,2581.69,2581.69,155600],["2013-03-22",2581.69,2581.69,2493.68,2552.36,127900],["2013-03-25",2552.36,2552.36,2523.02,2552.36,76800],["2013-03-26",2581.69,2581.69,2552.36,2552.36,141600],["2013-03-27",2552.36,2581.69,2552.36,2581.69,76700],["2013-03-28",2581.69,2581.69,2552.36,2552.36,54000],["2013-03-29",2552.36,2581.69,2523.02,2581.69,38400],["2013-04-01",2552.36,2581.69,2523.02,2581.69,29600],["2013-04-02",2581.69,2640.37,2552.36,2611.03,179700],["2013-04-03",2611.03,2611.03,2611.03,2611.03,13500],["2013-04-04",2581.69,2581.69,2552.36,2581.69,46100],["2013-04-05",2581.69,2611.03,2552.36,2611.03,52100],["2013-04-08",2581.69,2640.37,2581.69,2611.03,114800],["2013-04-09",2611.03,2611.03,2581.69,2611.03,35300],["2013-04-10",2581.69,2581.69,2523.02,2552.36,72600],["2013-04-11",2552.36,2581.69,2552.36,2581.69,19800],["2013-04-12",2581.69,2611.03,2552.36,2611.03,47700],["2013-04-15",2611.03,2611.03,2523.02,2552.36,82200],["2013-04-16",2523.02,2581.69,2493.68,2552.36,187100],["2013-04-17",2581.69,2581.69,2523.02,2552.36,12000],["2013-04-18",2523.02,2523.02,2435.01,2464.34,159100],["2013-04-22",2464.34,2493.68,2435.01,2464.34,93600],["2013-04-23",2464.34,2464.34,2435.01,2464.34,36300],["2013-04-24",2493.68,2493.68,2435.01,2464.34,34500],["2013-04-25",2464.34,2464.34,2435.01,2464.34,51800],["2013-04-26",2464.34,2464.34,2435.01,2464.34,28300],["2013-05-02",2493.68,2581.69,2464.34,2523.02,54700],["2013-05-03",2552.36,2581.69,2523.02,2581.69,102800],["2013-05-06",2581.69,2640.37,2581.69,2640.37,190700],["2013-05-07",2640.37,2640.37,2581.69,2581.69,143200],["2013-05-08",2581.69,2640.37,2581.69,2611.03,235400],["2013-05-09",2581.69,2640.37,2581.69,2640.37,102100],["2013-05-10",2611.03,2640.37,2581.69,2640.37,71100],["2013-05-13",2640.37,2640.37,2581.69,2611.03,120200],["2013-05-14",2644.08,2644.08,2577.98,2577.98,38200],["2013-05-15",2577.98,2577.98,2544.93,2577.98,8300],["2013-05-16",2511.88,2577.98,2511.88,2577.98,3400],["2013-05-17",2544.93,2544.93,2445.77,2478.83,52800],["2013-05-20",2511.88,2511.88,2445.77,2445.77,29000],["2013-05-21",2478.83,2511.88,2445.77,2478.83,56000],["2013-05-22",2544.93,2677.13,2511.88,2611.03,191500],["2013-05-23",2644.08,2644.08,2544.93,2611.03,31300],["2013-05-24",2611.03,2611.03,2544.93,2611.03,21500],["2013-05-27",2611.03,2644.08,2544.93,2644.08,161000],["2013-05-28",2611.03,2611.03,2544.93,2611.03,114900],["2013-05-29",2611.03,2611.03,2544.93,2577.98,57900],["2013-05-30",2577.98,2577.98,2544.93,2544.93,30544],["2013-05-31",2611.03,2677.13,2577.98,2677.13,237500],["2013-06-03",2710.18,2908.49,2710.18,2908.49,1001200],["2013-06-04",2941.54,2974.59,2809.34,2842.39,80100],["2013-06-05",2809.34,2842.39,2743.23,2842.39,40700],["2013-06-06",2809.34,2842.39,2677.13,2842.39,181000],["2013-06-07",2776.29,2842.39,2677.13,2776.29,86800],["2013-06-10",2842.39,2842.39,2743.23,2776.29,57900],["2013-06-11",2710.18,2776.29,2710.18,2776.29,51700],["2013-06-12",2743.23,2809.34,2710.18,2743.23,69400],["2013-06-13",2710.18,2743.23,2710.18,2743.23,70700],["2013-06-14",2809.34,2842.39,2677.13,2743.23,80100],["2013-06-17",2743.23,2776.29,2677.13,2677.13,33900],["2013-06-18",2677.13,2710.18,2644.08,2710.18,85700],["2013-06-19",2644.08,2644.08,2611.03,2611.03,22000],["2013-06-20",2644.08,2677.13,2644.08,2644.08,37100],["2013-06-21",2611.03,2677.13,2611.03,2644.08,92986],["2013-06-24",2644.08,2677.13,2611.03,2644.08,21200],["2013-06-25",2644.08,2644.08,2577.98,2577.98,70700],["2013-06-26",2611.03,2611.03,2544.93,2577.98,28000],["2013-06-27",2544.93,2611.03,2544.93,2577.98,28000],["2013-06-28",2577.98,2644.08,2544.93,2611.03,30200],["2013-07-01",2577.98,2611.03,2544.93,2577.98,35700],["2013-07-02",2611.03,2644.08,2611.03,2644.08,1100],["2013-07-03",2644.08,2644.08,2577.98,2644.08,49300],["2013-07-04",2644.08,2644.08,2577.98,2577.98,2300],["2013-07-05",2577.98,2611.03,2577.98,2577.98,6100],["2013-07-08",2577.98,2644.08,2577.98,2644.08,15500],["2013-07-09",2611.03,2644.08,2611.03,2644.08,50800],["2013-07-10",2644.08,2644.08,2611.03,2644.08,10000],["2013-07-11",2644.08,2644.08,2511.88,2644.08,15200],["2013-07-12",2644.08,2644.08,2611.03,2644.08,43655],["2013-07-15",2644.08,2644.08,2611.03,2644.08,4400],["2013-07-16",2644.08,2677.13,2611.03,2677.13,41300],["2013-07-17",2644.08,2677.13,2644.08,2677.13,2400],["2013-07-18",2644.08,2677.13,2644.08,2644.08,31700],["2013-07-19",2677.13,2677.13,2644.08,2677.13,27222],["2013-07-22",2644.08,2644.08,2644.08,2644.08,8800],["2013-07-23",2644.08,2644.08,2611.03,2644.08,54000],["2013-07-24",2611.03,2611.03,2611.03,2611.03,34300],["2013-07-25",2577.98,2577.98,2544.93,2544.93,17000],["2013-07-26",2511.88,2544.93,2511.88,2544.93,6696],["2013-07-29",2544.93,2544.93,2544.93,2544.93,0],["2013-07-30",2511.88,2511.88,2511.88,2511.88,15600],["2013-07-31",2445.77,2478.83,2445.77,2445.77,5400],["2013-08-01",2478.83,2478.83,2445.77,2478.83,8700],["2013-08-02",2544.93,2577.98,2478.83,2577.98,27000],["2013-08-05",2644.08,2644.08,2544.93,2577.98,13900],["2013-08-06",2544.93,2577.98,2478.83,2544.93,31420],["2013-08-07",2544.93,2644.08,2544.93,2611.03,61020],["2013-08-08",2644.08,2644.08,2577.98,2577.98,8500],["2013-08-09",2577.98,2611.03,2577.98,2611.03,14700],["2013-08-12",2611.03,2644.08,2611.03,2644.08,24700],["2013-08-13",2611.03,2611.03,2577.98,2611.03,36224],["2013-08-14",2577.98,2644.08,2544.93,2644.08,31400],["2013-08-15",2644.08,2644.08,2611.03,2611.03,25300],["2013-08-16",2611.03,2611.03,2577.98,2611.03,1700],["2013-08-19",2577.98,2611.03,2577.98,2611.03,27800],["2013-08-20",2611.03,2611.03,2577.98,2577.98,20200],["2013-08-21",2577.98,2611.03,2577.98,2611.03,21700],["2013-08-22",2577.98,2577.98,2544.93,2544.93,18569],["2013-08-23",2544.93,2544.93,2544.93,2544.93,6200],["2013-08-26",2577.98,2577.98,2478.83,2511.88,36000],["2013-08-27",2511.88,2511.88,2478.83,2478.83,38600],["2013-08-28",2478.83,2511.88,2478.83,2511.88,10400],["2013-08-29",2478.83,2511.88,2445.77,2511.88,10900],["2013-08-30",2511.88,2511.88,2478.83,2511.88,9200],["2013-09-03",2511.88,2511.88,2445.77,2511.88,22800],["2013-09-04",2478.83,2478.83,2478.83,2478.83,5000],["2013-09-05",2478.83,2478.83,2445.77,2478.83,5200],["2013-09-06",2445.77,2478.83,2313.57,2478.83,3400],["2013-09-09",2478.83,2478.83,2445.77,2445.77,7300],["2013-09-10",2412.72,2445.77,2412.72,2445.77,1800],["2013-09-11",2445.77,2445.77,2445.77,2445.77,2300],["2013-09-12",2445.77,2478.83,2445.77,2478.83,6100],["2013-09-13",2478.83,2511.88,2478.83,2511.88,8200],["2013-09-16",2478.83,2478.83,2478.83,2478.83,23100],["2013-09-17",2478.83,2478.83,2478.83,2478.83,15300],["2013-09-18",2478.83,2478.83,2478.83,2478.83,5100],["2013-09-19",2478.83,2478.83,2478.83,2478.83,11200],["2013-09-20",2478.83,2511.88,2445.77,2478.83,19400],["2013-09-23",2511.88,2511.88,2478.83,2478.83,18610],["2013-09-24",2478.83,2511.88,2478.83,2511.88,49310],["2013-09-25",2511.88,2511.88,2478.83,2478.83,20400],["2013-09-26",2478.83,2577.98,2478.83,2544.93,29500],["2013-09-27",2511.88,2511.88,2478.83,2511.88,10600],["2013-09-30",2511.88,2544.93,2511.88,2544.93,30100],["2013-10-01",2577.98,2577.98,2511.88,2544.93,47200],["2013-10-02",2544.93,2577.98,2544.93,2577.98,21300],["2013-10-03",2577.98,2577.98,2544.93,2544.93,10400],["2013-10-04",2511.88,2544.93,2511.88,2544.93,13400],["2013-10-07",2544.93,2577.98,2544.93,2544.93,8800],["2013-10-08",2544.93,2544.93,2544.93,2544.93,4700],["2013-10-09",2544.93,2544.93,2544.93,2544.93,6000],["2013-10-10",2544.93,2544.93,2544.93,2544.93,1200],["2013-10-11",2511.88,2544.93,2511.88,2511.88,33300],["2013-10-14",2511.88,2511.88,2445.77,2445.77,22400],["2013-10-15",2445.77,2511.88,2445.77,2511.88,14100],["2013-10-16",2511.88,2511.88,2511.88,2511.88,6600],["2013-10-17",2478.83,2577.98,2478.83,2544.93,17000],["2013-10-18",2511.88,2544.93,2511.88,2544.93,17200],["2013-10-21",2544.93,2577.98,2511.88,2511.88,28200],["2013-10-22",2511.88,2544.93,2511.88,2544.93,22600],["2013-10-23",2511.88,2544.93,2511.88,2544.93,20500],["2013-10-24",2544.93,2544.93,2544.93,2544.93,38000],["2013-10-25",2511.88,2511.88,2313.57,2511.88,57300],["2013-10-28",2511.88,2511.88,2478.83,2478.83,11900],["2013-10-29",2478.83,2511.88,2478.83,2511.88,22900],["2013-10-30",2478.83,2478.83,2412.72,2478.83,32000],["2013-10-31",2445.77,2478.83,2445.77,2478.83,24900],["2013-11-01",2478.83,2478.83,2445.77,2445.77,6700],["2013-11-04",2478.83,2511.88,2478.83,2511.88,38900],["2013-11-05",2511.88,2511.88,2478.83,2511.88,65500],["2013-11-06",2511.88,2511.88,2511.88,2511.88,42600],["2013-11-07",2511.88,2577.98,2511.88,2544.93,52200],["2013-11-08",2544.93,2544.93,2544.93,2544.93,86400],["2013-11-11",2644.08,2644.08,2544.93,2577.98,60500],["2013-11-12",2577.98,2577.98,2544.93,2544.93,65900],["2013-11-13",2544.93,2577.98,2544.93,2544.93,28700],["2013-11-14",2544.93,2577.98,2544.93,2577.98,23100],["2013-11-15",2511.88,2577.98,2511.88,2577.98,27100],["2013-11-18",2577.98,2577.98,2544.93,2577.98,67000],["2013-11-19",2577.98,2577.98,2544.93,2577.98,70200],["2013-11-20",2577.98,2577.98,2577.98,2577.98,32300],["2013-11-21",2611.03,2677.13,2577.98,2577.98,105152],["2013-11-22",2577.98,2611.03,2577.98,2577.98,21000],["2013-11-25",2577.98,2611.03,2577.98,2611.03,32900],["2013-11-26",2577.98,2611.03,2577.98,2611.03,30800],["2013-11-27",2611.03,2611.03,2611.03,2611.03,58500],["2013-11-28",2644.08,2842.39,2611.03,2809.34,218500],["2013-11-29",2809.34,2809.34,2677.13,2710.18,64400],["2013-12-02",2710.18,2743.23,2710.18,2743.23,8200],["2013-12-03",2710.18,2743.23,2677.13,2743.23,77200],["2013-12-04",2743.23,2743.23,2677.13,2710.18,103210],["2013-12-05",2710.18,2776.29,2677.13,2710.18,56500],["2013-12-06",2743.23,2743.23,2710.18,2743.23,88000],["2013-12-09",2710.18,2743.23,2710.18,2710.18,62000],["2013-12-10",2710.18,2743.23,2710.18,2710.18,39400],["2013-12-11",2710.18,2710.18,2677.13,2710.18,66200],["2013-12-12",2677.13,2710.18,2677.13,2710.18,71500],["2013-12-13",2710.18,2710.18,2677.13,2677.13,4400],["2013-12-16",2710.18,2710.18,2677.13,2710.18,49500],["2013-12-17",2710.18,2743.23,2710.18,2743.23,18300],["2013-12-18",2710.18,2743.23,2710.18,2743.23,2800],["2013-12-19",2743.23,2776.29,2743.23,2776.29,46200],["2013-12-20",2743.23,2743.23,2743.23,2743.23,43010],["2013-12-23",2743.23,2809.34,2743.23,2809.34,45711],["2013-12-24",2809.34,2809.34,2743.23,2809.34,12300],["2013-12-25",2809.34,2809.34,2776.29,2776.29,31500],["2013-12-26",2743.23,2776.29,2743.23,2743.23,11300],["2013-12-27",2743.23,2743.23,2710.18,2710.18,33300],["2013-12-30",2710.18,2776.29,2710.18,2743.23,58700],["2013-12-31",2776.29,2776.29,2743.23,2776.29,10000],["2014-01-02",2776.29,2809.34,2743.23,2809.34,36708],["2014-01-03",2776.29,2842.39,2776.29,2809.34,65600],["2014-01-06",2809.34,2809.34,2776.29,2776.29,118110],["2014-01-07",2809.34,2974.59,2809.34,2809.34,100890],["2014-01-08",2842.39,3007.64,2809.34,2974.59,94900],["2014-01-09",2974.59,2974.59,2908.49,2941.54,116900],["2014-01-10",2941.54,2941.54,2908.49,2908.49,35000],["2014-01-13",2908.49,2941.54,2908.49,2941.54,53680],["2014-01-14",2941.54,3040.69,2908.49,2974.59,214500],["2014-01-15",3007.64,3040.69,2974.59,3040.69,57832],["2014-01-16",3007.64,3007.64,2941.54,3007.64,39500],["2014-01-17",3007.64,3040.69,2908.49,2941.54,122700],["2014-01-20",2908.49,2941.54,2875.44,2941.54,74100],["2014-01-21",2908.49,2974.59,2875.44,2974.59,124052],["2014-01-22",2974.59,3007.64,2842.39,3007.64,59200],["2014-01-23",3007.64,3007.64,2908.49,2941.54,64100],["2014-01-24",2908.49,2941.54,2875.44,2908.49,87800],["2014-01-27",2941.54,2941.54,2908.49,2908.49,26400],["2014-02-06",2908.49,2974.59,2908.49,2908.49,31300],["2014-02-07",2941.54,3007.64,2941.54,3007.64,111300],["2014-02-10",2974.59,3139.85,2974.59,3139.85,225500],["2014-02-11",2974.59,3139.85,2974.59,3073.74,35500],["2014-02-12",3073.74,3106.8,3007.64,3106.8,48720],["2014-02-13",3040.69,3106.8,3007.64,3106.8,77600],["2014-02-14",3139.85,3172.9,3073.74,3073.74,103600],["2014-02-17",3040.69,3106.8,3040.69,3073.74,135200],["2014-02-18",3073.74,3172.9,3040.69,3172.9,72600],["2014-02-19",3172.9,3172.9,3106.8,3139.85,53900],["2014-02-20",3139.85,3139.85,2974.59,3073.74,94500],["2014-02-21",3073.74,3073.74,3040.69,3073.74,49000],["2014-02-24",3073.74,3106.8,3040.69,3106.8,44500],["2014-02-25",3106.8,3139.85,3073.74,3139.85,68600],["2014-02-26",3073.74,3139.85,3073.74,3139.85,60200],["2014-02-27",3106.8,3172.9,3106.8,3139.85,79102],["2014-02-28",3139.85,3139.85,3073.74,3106.8,55600],["2014-03-03",3073.74,3106.8,3040.69,3106.8,51100],["2014-03-04",3040.69,3073.74,3040.69,3073.74,117110],["2014-03-05",3073.74,3073.74,3040.69,3040.69,79300],["2014-03-06",3040.69,3106.8,3007.64,3073.74,79600],["2014-03-07",3040.69,3139.85,3040.69,3106.8,200200],["2014-03-10",3139.85,3205.95,3106.8,3205.95,218500],["2014-03-11",3205.95,3338.15,3205.95,3272.05,251800],["2014-03-12",3239.0,3239.0,3172.9,3239.0,15810],["2014-03-13",3205.95,3205.95,3139.85,3205.95,42300],["2014-03-14",3205.95,3205.95,3139.85,3172.9,116900],["2014-03-17",3172.9,3172.9,3139.85,3139.85,120300],["2014-03-18",3172.9,3205.95,3139.85,3205.95,54500],["2014-03-19",3172.9,3239.0,3172.9,3239.0,130600],["2014-03-20",3239.0,3239.0,3139.85,3139.85,101900],["2014-03-21",3139.85,3205.95,3139.85,3205.95,88250],["2014-03-24",3205.95,3272.05,3139.85,3272.05,243300],["2014-03-25",3272.05,3305.1,3205.95,3205.95,148200],["2014-03-26",3205.95,3205.95,3139.85,3205.95,121800],["2014-03-27",3172.9,3172.9,3106.8,3172.9,125330],["2014-03-28",3172.9,3205.95,3139.85,3205.95,80000],["2014-03-31",3172.9,3172.9,3139.85,3172.9,89600],["2014-04-01",3139.85,3172.9,3106.8,3139.85,84500],["2014-04-02",3106.8,3139.85,3106.8,3139.85,20300],["2014-04-03",3106.8,3139.85,3106.8,3139.85,55800],["2014-04-04",3139.85,3139.85,3106.8,3139.85,105320],["2014-04-07",3106.8,3106.8,3073.74,3106.8,40900],["2014-04-08",3106.8,3139.85,3106.8,3106.8,86900],["2014-04-10",3139.85,3172.9,3106.8,3139.85,25800],["2014-04-11",3106.8,3106.8,3073.74,3106.8,16400],["2014-04-14",3139.85,3205.95,3139.85,3139.85,64200],["2014-04-15",3106.8,3139.85,3106.8,3139.85,27800],["2014-04-16",3073.74,3106.8,3040.69,3106.8,42170],["2014-04-17",3106.8,3106.8,3007.64,3007.64,34600],["2014-04-18",3040.69,3040.69,2875.44,2974.59,86500],["2014-04-21",2842.39,2974.59,2842.39,2974.59,31300],["2014-04-22",2908.49,2974.59,2908.49,2974.59,4400],["2014-04-23",2908.49,2941.54,2875.44,2941.54,3600],["2014-04-24",2908.49,2908.49,2842.39,2908.49,27100],["2014-04-25",2842.39,2908.49,2809.34,2809.34,18800],["2014-04-28",2842.39,2875.44,2842.39,2842.39,8100],["2014-04-29",2710.18,2908.49,2710.18,2908.49,9700],["2014-05-05",2809.34,2842.39,2743.23,2809.34,23100],["2014-05-06",2809.34,2809.34,2710.18,2809.34,22100],["2014-05-07",2875.44,2875.44,2776.29,2809.34,23800],["2014-05-08",2710.18,2710.18,2544.93,2710.18,66200],["2014-05-09",2644.08,2743.23,2644.08,2743.23,26500],["2014-05-12",2644.08,2644.08,2544.93,2644.08,100500],["2014-05-13",2644.08,2743.23,2577.98,2644.08,90100],["2014-05-14",2644.08,2710.18,2611.03,2710.18,45400],["2014-05-15",2677.13,2710.18,2577.98,2710.18,37600],["2014-05-16",2820.06,2820.06,2710.18,2710.18,42500],["2014-05-19",2636.93,2673.56,2636.93,2636.93,114100],["2014-05-20",2636.93,2893.3,2600.31,2673.56,64500],["2014-05-21",2600.31,2746.81,2600.31,2746.81,45100],["2014-05-22",2673.56,2710.18,2673.56,2673.56,77070],["2014-05-23",2746.81,2746.81,2636.93,2636.93,18400],["2014-05-26",2673.56,2710.18,2636.93,2710.18,38464],["2014-05-27",2710.18,2746.81,2673.56,2746.81,23100],["2014-05-28",2746.81,2746.81,2710.18,2746.81,25700],["2014-05-29",2746.81,2746.81,2710.18,2710.18,41500],["2014-05-30",2710.18,2783.43,2710.18,2783.43,18900],["2014-06-02",2746.81,2746.81,2710.18,2710.18,29700],["2014-06-03",2710.18,2710.18,2710.18,2710.18,62300],["2014-06-04",2710.18,2710.18,2673.56,2673.56,15300],["2014-06-05",2710.18,2746.81,2710.18,2710.18,30400],["2014-06-06",2673.56,2710.18,2673.56,2710.18,17900],["2014-06-09",2710.18,2710.18,2673.56,2710.18,140700],["2014-06-10",2710.18,2710.18,2636.93,2673.56,72100],["2014-06-11",2673.56,2673.56,2636.93,2673.56,78407],["2014-06-12",2673.56,2673.56,2673.56,2673.56,28600],["2014-06-13",2673.56,2673.56,2636.93,2636.93,46200],["2014-06-16",2673.56,2673.56,2636.93,2673.56,35500],["2014-06-17",2673.56,2673.56,2636.93,2673.56,46400],["2014-06-18",2710.18,2710.18,2673.56,2673.56,10900],["2014-06-19",2636.93,2673.56,2600.31,2673.56,24600],["2014-06-20",2673.56,2673.56,2636.93,2673.56,26400],["2014-06-23",2673.56,2673.56,2636.93,2673.56,17500],["2014-06-24",2636.93,2673.56,2636.93,2673.56,15500],["2014-06-25",2673.56,2673.56,2673.56,2673.56,22600],["2014-06-26",2673.56,2673.56,2673.56,2673.56,13220],["2014-06-27",2783.43,2783.43,2673.56,2673.56,8610],["2014-06-30",2673.56,2746.81,2673.56,2710.18,59100],["2014-07-01",2673.56,2710.18,2673.56,2673.56,81500],["2014-07-02",2673.56,2710.18,2673.56,2710.18,6008],["2014-07-03",2710.18,2820.06,2710.18,2820.06,149510],["2014-07-04",2820.06,2893.3,2820.06,2893.3,188500],["2014-07-07",2893.3,2929.93,2856.68,2929.93,37900],["2014-07-08",2929.93,2929.93,2820.06,2893.3,16100],["2014-07-09",2856.68,2856.68,2746.81,2783.43,32700],["2014-07-10",2783.43,2783.43,2710.18,2783.43,50200],["2014-07-11",2746.81,2746.81,2710.18,2710.18,42900],["2014-07-14",2746.81,2746.81,2710.18,2746.81,15600],["2014-07-15",2746.81,2746.81,2746.81,2746.81,27200],["2014-07-16",2746.81,2856.68,2746.81,2856.68,95200],["2014-07-17",2856.68,2856.68,2783.43,2820.06,50500],["2014-07-18",2746.81,2746.81,2710.18,2710.18,96100],["2014-07-21",2746.81,2746.81,2746.81,2746.81,12800],["2014-07-22",2746.81,2746.81,2746.81,2746.81,3600],["2014-07-23",2710.18,2783.43,2710.18,2783.43,4000],["2014-07-24",2746.81,2783.43,2746.81,2783.43,15300],["2014-07-25",2783.43,2783.43,2746.81,2746.81,13300],["2014-07-28",2746.81,2746.81,2673.56,2710.18,34800],["2014-07-29",2673.56,2710.18,2673.56,2710.18,30000],["2014-07-30",2710.18,2746.81,2710.18,2746.81,11300],["2014-07-31",2746.81,2746.81,2746.81,2746.81,100],["2014-08-01",2746.81,2746.81,2673.56,2746.81,2500],["2014-08-04",2710.18,2746.81,2710.18,2746.81,1210],["2014-08-05",2746.81,2746.81,2746.81,2746.81,8600],["2014-08-06",2710.18,2746.81,2710.18,2746.81,36830],["2014-08-07",2710.18,2746.81,2710.18,2746.81,13200],["2014-08-08",2746.81,2783.43,2746.81,2783.43,5700],["2014-08-11",2710.18,2746.81,2710.18,2746.81,25600],["2014-08-12",2710.18,2746.81,2710.18,2746.81,20100],["2014-08-13",2710.18,2783.43,2710.18,2783.43,43310],["2014-08-14",2783.43,2783.43,2746.81,2746.81,26200],["2014-08-15",2746.81,2893.3,2746.81,2893.3,157400],["2014-08-18",2893.3,2893.3,2783.43,2856.68,65310],["2014-08-19",2856.68,2893.3,2820.06,2856.68,40900],["2014-08-20",2820.06,2893.3,2820.06,2893.3,33300],["2014-08-21",2893.3,2929.93,2893.3,2929.93,193606],["2014-08-22",3222.92,3222.92,2929.93,2929.93,71210],["2014-08-25",2966.55,3186.3,2929.93,3149.67,137500],["2014-08-26",3442.67,3442.67,3003.18,3039.8,28200],["2014-08-27",3332.79,3332.79,2929.93,3003.18,86000],["2014-08-28",2929.93,3003.18,2856.68,2929.93,48400],["2014-08-29",2929.93,2929.93,2893.3,2893.3,63000],["2014-09-03",2893.3,3003.18,2893.3,2966.55,71700],["2014-09-04",2929.93,3003.18,2929.93,2966.55,49510],["2014-09-05",2966.55,2966.55,2966.55,2966.55,132600],["2014-09-08",2966.55,3003.18,2966.55,2966.55,35210],["2014-09-09",3039.8,3039.8,2893.3,2893.3,107444],["2014-09-10",2893.3,3003.18,2820.06,2929.93,55000],["2014-09-11",2893.3,2893.3,2893.3,2893.3,2100],["2014-09-12",2893.3,2966.55,2893.3,2966.55,9600],["2014-09-15",2966.55,2966.55,2820.06,2929.93,78000],["2014-09-16",2893.3,2929.93,2856.68,2856.68,24600],["2014-09-17",2893.3,2966.55,2856.68,2966.55,137610],["2014-09-18",2893.3,2929.93,2893.3,2929.93,36700],["2014-09-19",2893.3,2929.93,2856.68,2929.93,18600],["2014-09-22",2893.3,2929.93,2893.3,2929.93,14000],["2014-09-23",2893.3,2929.93,2856.68,2929.93,14000],["2014-09-24",2856.68,2929.93,2856.68,2929.93,34100],["2014-09-25",2856.68,2893.3,2856.68,2893.3,24100],["2014-09-26",2856.68,2893.3,2856.68,2893.3,75500],["2014-09-29",2856.68,2893.3,2856.68,2856.68,27400],["2014-09-30",2856.68,2893.3,2856.68,2893.3,44310],["2014-10-01",2893.3,3003.18,2893.3,2929.93,184400],["2014-10-02",3003.18,3113.05,2966.55,3113.05,150500],["2014-10-03",3186.3,3186.3,3039.8,3076.42,36000],["2014-10-06",3076.42,3076.42,3003.18,3039.8,94800],["2014-10-07",3039.8,3039.8,3003.18,3003.18,29700],["2014-10-08",3039.8,3113.05,3039.8,3113.05,56200],["2014-10-09",3113.05,3113.05,3039.8,3076.42,31600],["2014-10-10",3076.42,3149.67,3076.42,3113.05,70200],["2014-10-13",3113.05,3113.05,3039.8,3113.05,122200],["2014-10-14",3076.42,3149.67,3076.42,3113.05,97900],["2014-10-15",3076.42,3186.3,3039.8,3186.3,100000],["2014-10-16",3149.67,3186.3,3076.42,3076.42,40900],["2014-10-17",3076.42,3149.67,3076.42,3149.67,41900],["2014-10-20",3149.67,3222.92,3149.67,3186.3,54200],["2014-10-21",3113.05,3149.67,3076.42,3149.67,60100],["2014-10-22",3113.05,3149.67,3113.05,3113.05,45500],["2014-10-23",3113.05,3149.67,3113.05,3149.67,50400],["2014-10-24",3113.05,3113.05,3076.42,3113.05,99800],["2014-10-27",3113.05,3113.05,3003.18,3003.18,122300],["2014-10-28",3039.8,3113.05,3039.8,3113.05,38000],["2014-10-29",3113.05,3149.67,3113.05,3149.67,70300],["2014-10-30",3113.05,3149.67,3113.05,3113.05,50488],["2014-10-31",3113.05,3149.67,3113.05,3113.05,75900],["2014-11-03",3113.05,3149.67,3076.42,3113.05,123000],["2014-11-04",3113.05,3113.05,3076.42,3076.42,61400],["2014-11-05",3076.42,3076.42,3039.8,3076.42,35300],["2014-11-06",3076.42,3076.42,3076.42,3076.42,24700],["2014-11-07",3076.42,3076.42,3076.42,3076.42,39700],["2014-11-10",3076.42,3076.42,3076.42,3076.42,68900],["2014-11-11",3076.42,3113.05,3076.42,3076.42,52300],["2014-11-12",3076.42,3076.42,3039.8,3076.42,53400],["2014-11-13",3076.42,3113.05,3076.42,3113.05,43800],["2014-11-14",3076.42,3076.42,3076.42,3076.42,18500],["2014-11-17",3076.42,3076.42,3076.42,3076.42,11700],["2014-11-18",3076.42,3113.05,3076.42,3113.05,40200],["2014-11-19",3113.05,3113.05,3113.05,3113.05,56300],["2014-11-20",3113.05,3113.05,3076.42,3113.05,8900],["2014-11-21",3113.05,3113.05,3113.05,3113.05,26500],["2014-11-24",3076.42,3113.05,3076.42,3113.05,41888],["2014-11-25",3113.05,3113.05,3076.42,3113.05,11200],["2014-11-26",3113.05,3113.05,3076.42,3076.42,64100],["2014-11-27",3076.42,3113.05,3076.42,3113.05,33200],["2014-11-28",3113.05,3113.05,3113.05,3113.05,17500],["2014-12-01",3113.05,3113.05,3113.05,3113.05,4400],["2014-12-02",3113.05,3113.05,3113.05,3113.05,5700],["2014-12-03",3113.05,3113.05,3113.05,3113.05,113800],["2014-12-04",3113.05,3113.05,3113.05,3113.05,87322],["2014-12-05",3113.05,3113.05,3113.05,3113.05,1606],["2014-12-08",3113.05,3113.05,3113.05,3113.05,47400],["2014-12-09",3149.67,3149.67,3113.05,3113.05,35000],["2014-12-10",3113.05,3149.67,3113.05,3113.05,49500],["2014-12-11",3149.67,3259.54,3149.67,3259.54,49300],["2014-12-12",3222.92,3222.92,3186.3,3222.92,6400],["2014-12-15",3222.92,3222.92,3186.3,3186.3,16800],["2014-12-16",3149.67,3222.92,3076.42,3186.3,96600],["2014-12-17",3186.3,3186.3,3113.05,3149.67,115700],["2014-12-18",3149.67,3149.67,3149.67,3149.67,65800],["2014-12-19",3149.67,3149.67,3149.67,3149.67,85600],["2014-12-22",3149.67,3186.3,3149.67,3149.67,119448],["2014-12-23",3186.3,3186.3,3186.3,3186.3,2400],["2014-12-24",3149.67,3149.67,3149.67,3149.67,100],["2014-12-25",3149.67,3149.67,3149.67,3149.67,5500],["2014-12-26",3149.67,3149.67,3149.67,3149.67,6300],["2014-12-29",3186.3,3186.3,3149.67,3149.67,20452],["2014-12-30",3149.67,3149.67,3149.67,3149.67,12510],["2014-12-31",3149.67,3222.92,3149.67,3222.92,6820],["2015-01-05",3149.67,3149.67,3149.67,3149.67,100],["2015-01-06",3149.67,3149.67,3149.67,3149.67,900],["2015-01-07",3149.67,3149.67,3149.67,3149.67,3500],["2015-01-08",3149.67,3149.67,3149.67,3149.67,610],["2015-01-09",3186.3,3186.3,3149.67,3186.3,12700],["2015-01-12",3149.67,3186.3,3149.67,3186.3,7700],["2015-01-13",3222.92,3222.92,3149.67,3149.67,1320],["2015-01-14",3149.67,3149.67,3149.67,3149.67,400],["2015-01-15",3222.92,3222.92,3222.92,3222.92,1600],["2015-01-16",3149.67,3149.67,3149.67,3149.67,11500],["2015-01-19",3149.67,3186.3,3149.67,3149.67,3700],["2015-01-20",3149.67,3186.3,3149.67,3186.3,97300],["2015-01-21",3186.3,3222.92,3186.3,3186.3,36500],["2015-01-22",3186.3,3222.92,3186.3,3222.92,8618],["2015-01-23",3186.3,3186.3,3186.3,3186.3,17800],["2015-01-26",3222.92,3222.92,3186.3,3186.3,68200],["2015-01-27",3222.92,3222.92,3186.3,3186.3,130300],["2015-01-28",3186.3,3222.92,3186.3,3222.92,29500],["2015-01-29",3186.3,3186.3,3186.3,3186.3,100],["2015-01-30",3259.54,3259.54,3186.3,3186.3,11500],["2015-02-02",3076.42,3149.67,3076.42,3149.67,5710],["2015-02-03",3186.3,3186.3,3149.67,3149.67,88100],["2015-02-04",3149.67,3186.3,3149.67,3149.67,37000],["2015-02-05",3186.3,3186.3,3186.3,3186.3,9600],["2015-02-06",3186.3,3186.3,3149.67,3186.3,10400],["2015-02-09",3186.3,3222.92,3186.3,3186.3,10200],["2015-02-10",3222.92,3259.54,3186.3,3259.54,29500],["2015-02-11",3222.92,3222.92,3222.92,3222.92,1000],["2015-02-12",3222.92,3222.92,3222.92,3222.92,0],["2015-02-13",3222.92,3222.92,3222.92,3222.92,0],["2015-02-24",3186.3,3186.3,3186.3,3186.3,7000],["2015-02-25",3259.54,3259.54,3222.92,3222.92,6200],["2015-02-26",3222.92,3259.54,3222.92,3259.54,2200],["2015-02-27",3259.54,3259.54,3259.54,3259.54,0],["2015-03-02",3222.92,3222.92,3222.92,3222.92,200],["2015-03-03",3186.3,3222.92,3186.3,3222.92,1200],["2015-03-04",3222.92,3222.92,3222.92,3222.92,1000],["2015-03-05",3222.92,3222.92,3222.92,3222.92,0],["2015-03-06",3222.92,3222.92,3186.3,3186.3,3200],["2015-03-09",3222.92,3259.54,3222.92,3222.92,12800],["2015-03-10",3222.92,3222.92,3222.92,3222.92,0],["2015-03-11",3222.92,3259.54,3222.92,3259.54,5432],["2015-03-12",3259.54,3259.54,3039.8,3039.8,200],["2015-03-13",3039.8,3039.8,3039.8,3039.8,0],["2015-03-16",3039.8,3039.8,3039.8,3039.8,100],["2015-03-17",3149.67,3186.3,3149.67,3186.3,5300],["2015-03-18",3186.3,3186.3,3186.3,3186.3,0],["2015-03-19",3186.3,3186.3,3186.3,3186.3,2000],["2015-03-20",3186.3,3222.92,3186.3,3186.3,19833],["2015-03-23",3186.3,3222.92,3186.3,3222.92,917],["2015-03-24",3222.92,3222.92,3222.92,3222.92,9100],["2015-03-25",3222.92,3222.92,3222.92,3222.92,2200],["2015-03-26",3222.92,3259.54,3222.92,3222.92,8800],["2015-03-27",3222.92,3222.92,3222.92,3222.92,3700],["2015-03-30",3222.92,3259.54,3222.92,3222.92,9100],["2015-03-31",3222.92,3222.92,3222.92,3222.92,500],["2015-04-01",3222.92,3222.92,3222.92,3222.92,66900],["2015-04-02",3222.92,3222.92,3222.92,3222.92,2000],["2015-04-03",3222.92,3259.54,3222.92,3259.54,3100],["2015-04-06",3222.92,3222.92,3186.3,3186.3,5100],["2015-04-07",3222.92,3296.17,3222.92,3296.17,21000],["2015-04-08",3296.17,3296.17,3296.17,3296.17,11000],["2015-04-09",3296.17,3296.17,3296.17,3296.17,4700],["2015-04-10",3296.17,3332.79,3296.17,3296.17,10000],["2015-04-13",3296.17,3296.17,3296.17,3296.17,1000],["2015-04-14",3296.17,3296.17,3296.17,3296.17,900],["2015-04-15",3296.17,3296.17,3296.17,3296.17,3000],["2015-04-16",3296.17,3296.17,3296.17,3296.17,1],["2015-04-17",3296.17,3296.17,3296.17,3296.17,0],["2015-04-20",3296.17,3296.17,3296.17,3296.17,500],["2015-04-21",3296.17,3296.17,3296.17,3296.17,4000],["2015-04-22",3296.17,3296.17,3296.17,3296.17,6900],["2015-04-23",3296.17,3296.17,3296.17,3296.17,14000],["2015-04-24",3296.17,3296.17,3296.17,3296.17,23800],["2015-04-27",3296.17,3296.17,3296.17,3296.17,31000],["2015-05-04",3296.17,3296.17,3296.17,3296.17,26300],["2015-05-05",3296.17,3296.17,3296.17,3296.17,30000],["2015-05-06",3296.17,3296.17,3296.17,3296.17,8000],["2015-05-07",3296.17,3296.17,3296.17,3296.17,200],["2015-05-08",3332.79,3369.42,3332.79,3369.42,2600],["2015-05-11",3332.79,3442.67,3332.79,3442.67,1500],["2015-05-12",3442.67,3442.67,3332.79,3332.79,29500],["2015-05-13",3332.79,3406.04,3332.79,3332.79,10600],["2015-05-14",3369.42,3442.67,3369.42,3369.42,4900],["2015-05-15",3442.67,3442.67,3406.04,3442.67,15600],["2015-05-18",3599.15,3599.15,3364.42,3364.42,4100],["2015-05-19",3364.42,3364.42,3364.42,3364.42,0],["2015-05-20",3364.42,3364.42,3364.42,3364.42,800],["2015-05-21",3403.54,3442.67,3403.54,3442.67,700],["2015-05-22",3442.67,3442.67,3403.54,3403.54,5100],["2015-05-25",3247.06,3481.79,3247.06,3325.3,1500],["2015-05-26",3325.3,3325.3,3247.06,3247.06,200],["2015-05-27",3325.3,3325.3,3286.18,3286.18,2100],["2015-05-28",3286.18,3286.18,3286.18,3286.18,0],["2015-05-29",3207.94,3207.94,3207.94,3207.94,1800],["2015-06-01",3207.94,3207.94,3207.94,3207.94,0],["2015-06-02",3481.79,3481.79,3481.79,3481.79,110],["2015-06-03",3481.79,3481.79,3481.79,3481.79,0],["2015-06-04",3481.79,3481.79,3481.79,3481.79,0],["2015-06-05",3403.54,3403.54,3403.54,3403.54,1000],["2015-06-08",3247.06,3520.91,3090.57,3520.91,3220],["2015-06-09",3560.03,3560.03,3520.91,3520.91,300],["2015-06-10",3364.42,3364.42,3364.42,3364.42,400],["2015-06-11",3364.42,3364.42,3364.42,3364.42,0],["2015-06-12",3520.91,3520.91,3520.91,3520.91,700],["2015-06-15",3520.91,3520.91,3520.91,3520.91,0],["2015-06-16",3325.3,3325.3,3286.18,3286.18,1500],["2015-06-17",3286.18,3286.18,3286.18,3286.18,0],["2015-06-18",3481.79,3481.79,3481.79,3481.79,100],["2015-06-19",3481.79,3481.79,3481.79,3481.79,0],["2015-06-22",3286.18,3286.18,3286.18,3286.18,300],["2015-06-23",3325.3,3325.3,3247.06,3247.06,8000],["2015-06-24",3247.06,3247.06,3247.06,3247.06,10],["2015-06-25",3247.06,3247.06,3247.06,3247.06,2000],["2015-06-26",3207.94,3247.06,3207.94,3247.06,2400],["2015-06-29",3012.33,3012.33,3012.33,3012.33,100],["2015-06-30",3286.18,3286.18,2973.21,2973.21,1500],["2015-07-01",3207.94,3247.06,3207.94,3247.06,4200],["2015-07-02",3247.06,3247.06,3247.06,3247.06,200],["2015-07-03",3051.45,3051.45,3051.45,3051.45,100],["2015-07-06",3129.7,3325.3,3129.7,3247.06,6900],["2015-07-07",3325.3,3325.3,3247.06,3247.06,1900],["2015-07-08",3247.06,3247.06,3247.06,3247.06,0],["2015-07-09",3247.06,3247.06,3247.06,3247.06,0],["2015-07-10",3247.06,3247.06,3247.06,3247.06,1300],["2015-07-13",3012.33,3012.33,3012.33,3012.33,210],["2015-07-14",3247.06,3247.06,3129.7,3129.7,6300],["2015-07-15",3129.7,3129.7,3129.7,3129.7,3000],["2015-07-16",3129.7,3129.7,3129.7,3129.7,10700],["2015-07-17",3129.7,3207.94,3129.7,3207.94,3600],["2015-07-20",3207.94,3207.94,3207.94,3207.94,0],["2015-07-21",3129.7,3129.7,3129.7,3129.7,100],["2015-07-22",3129.7,3129.7,3129.7,3129.7,0],["2015-07-23",3012.33,3207.94,3012.33,3207.94,2500],["2015-07-24",3207.94,3207.94,3207.94,3207.94,0],["2015-07-27",3364.42,3364.42,3364.42,3364.42,100],["2015-07-28",3090.57,3090.57,3051.45,3051.45,1000],["2015-07-29",3129.7,3207.94,3129.7,3207.94,10400],["2015-07-30",3207.94,3207.94,3207.94,3207.94,0],["2015-07-31",3207.94,3207.94,3207.94,3207.94,8500],["2015-08-03",3207.94,3207.94,3207.94,3207.94,0],["2015-08-04",3207.94,3247.06,3207.94,3247.06,1400],["2015-08-05",3247.06,3247.06,3247.06,3247.06,0],["2015-08-06",3247.06,3247.06,3247.06,3247.06,0],["2015-08-07",3247.06,3247.06,3247.06,3247.06,10],["2015-08-10",3247.06,3247.06,3247.06,3247.06,0],["2015-08-11",3247.06,3247.06,3247.06,3247.06,0],["2015-08-12",3247.06,3247.06,3247.06,3247.06,0],["2015-08-13",3051.45,3051.45,3051.45,3051.45,200],["2015-08-14",3051.45,3051.45,3051.45,3051.45,0],["2015-08-17",3129.7,3129.7,3129.7,3129.7,200],["2015-08-18",3012.33,3012.33,2973.21,2973.21,1000],["2015-08-19",3247.06,3247.06,3129.7,3129.7,200],["2015-08-20",2934.09,2934.09,2934.09,2934.09,1000],["2015-08-21",3129.7,3129.7,3129.7,3129.7,2100],["2015-08-24",2816.73,2894.97,2816.73,2894.97,900],["2015-08-25",2894.97,2894.97,2894.97,2894.97,0],["2015-08-26",3090.57,3090.57,3090.57,3090.57,200],["2015-08-27",3090.57,3090.57,3090.57,3090.57,0],["2015-08-28",3090.57,3090.57,2973.21,2973.21,5800],["2015-08-31",2973.21,2973.21,2973.21,2973.21,0],["2015-09-01",2973.21,2973.21,2973.21,2973.21,0],["2015-09-03",3090.57,3090.57,3090.57,3090.57,100],["2015-09-04",3247.06,3247.06,3247.06,3247.06,100],["2015-09-07",3520.91,3520.91,3520.91,3520.91,110],["2015-09-08",3247.06,3247.06,3247.06,3247.06,300],["2015-09-09",3247.06,3247.06,3247.06,3247.06,0],["2015-09-10",3247.06,3325.3,3247.06,3325.3,14500],["2015-09-11",3325.3,3325.3,3325.3,3325.3,10000],["2015-09-14",3325.3,3481.79,3325.3,3481.79,15600],["2015-09-15",3325.3,3481.79,3325.3,3481.79,29600],["2015-09-16",3325.3,3638.27,3325.3,3638.27,32300],["2015-09-17",3520.91,3599.15,3520.91,3599.15,4300],["2015-09-18",3560.03,3560.03,3442.67,3520.91,4300],["2015-09-21",3481.79,3716.51,3403.54,3677.39,71100],["2015-09-22",3638.27,3794.76,3560.03,3716.51,22400],["2015-09-23",3520.91,3638.27,3481.79,3599.15,7005],["2015-09-24",3599.15,3677.39,3481.79,3560.03,36500],["2015-09-25",3560.03,3599.15,3403.54,3520.91,20200],["2015-09-28",3481.79,3481.79,3481.79,3481.79,5000],["2015-09-29",3520.91,3560.03,3442.67,3442.67,12600],["2015-09-30",3442.67,3638.27,3364.42,3481.79,8700],["2015-10-01",3481.79,3520.91,3481.79,3520.91,11000],["2015-10-02",3520.91,3560.03,3520.91,3560.03,13000],["2015-10-05",3481.79,3520.91,3481.79,3520.91,6100],["2015-10-06",3481.79,3481.79,3442.67,3481.79,5110],["2015-10-07",3325.3,3364.42,3286.18,3364.42,6900],["2015-10-08",3325.3,3520.91,3325.3,3520.91,41900],["2015-10-09",3325.3,3325.3,3286.18,3286.18,8400],["2015-10-12",3286.18,3403.54,3286.18,3403.54,1500],["2015-10-13",3403.54,3403.54,3403.54,3403.54,10],["2015-10-14",3325.3,3325.3,3325.3,3325.3,6000],["2015-10-15",3325.3,3325.3,3325.3,3325.3,0],["2015-10-16",3286.18,3286.18,3247.06,3286.18,7300],["2015-10-19",3286.18,3286.18,3286.18,3286.18,6600],["2015-10-20",3286.18,3286.18,3286.18,3286.18,0],["2015-10-21",3286.18,3286.18,3286.18,3286.18,400],["2015-10-22",3286.18,3286.18,3286.18,3286.18,16700],["2015-10-23",3286.18,3286.18,3247.06,3247.06,8000],["2015-10-26",3247.06,3247.06,3168.82,3207.94,50100],["2015-10-27",3207.94,3207.94,3207.94,3207.94,5300],["2015-10-28",3207.94,3325.3,3207.94,3207.94,15622],["2015-10-29",2934.09,3207.94,2934.09,3207.94,7200],["2015-10-30",3207.94,3207.94,3207.94,3207.94,100],["2015-11-02",3168.82,3286.18,3168.82,3286.18,5500],["2015-11-03",3207.94,3207.94,3207.94,3207.94,910],["2015-11-04",3207.94,3207.94,3207.94,3207.94,2010],["2015-11-05",3207.94,3207.94,3207.94,3207.94,15900],["2015-11-06",3207.94,3207.94,3207.94,3207.94,3000],["2015-11-09",3207.94,3207.94,3207.94,3207.94,100],["2015-11-10",3207.94,3207.94,3207.94,3207.94,10],["2015-11-11",3207.94,3207.94,3207.94,3207.94,11600],["2015-11-12",3207.94,3207.94,3207.94,3207.94,1900],["2015-11-13",3207.94,3207.94,3207.94,3207.94,0],["2015-11-16",3207.94,3207.94,3207.94,3207.94,42000],["2015-11-17",3207.94,3247.06,3207.94,3207.94,522400],["2015-11-18",3207.94,3207.94,3207.94,3207.94,20],["2015-11-19",3207.94,3207.94,3207.94,3207.94,44],["2015-11-20",3207.94,3207.94,3207.94,3207.94,1500],["2015-11-23",3207.94,3207.94,3207.94,3207.94,0],["2015-11-24",3207.94,3207.94,3207.94,3207.94,10200],["2015-11-25",3247.06,3247.06,3247.06,3247.06,100],["2015-11-26",3207.94,3207.94,3207.94,3207.94,400],["2015-11-27",3207.94,3207.94,3207.94,3207.94,4400],["2015-11-30",3207.94,3207.94,3207.94,3207.94,500],["2015-12-01",3207.94,3207.94,3207.94,3207.94,23300],["2015-12-02",3207.94,3247.06,3207.94,3247.06,1900],["2015-12-03",3247.06,3247.06,3247.06,3247.06,0],["2015-12-04",3207.94,3207.94,3207.94,3207.94,210],["2015-12-07",3207.94,3207.94,3207.94,3207.94,32800],["2015-12-08",3207.94,3207.94,3207.94,3207.94,27400],["2015-12-09",3207.94,3207.94,3207.94,3207.94,10],["2015-12-10",3207.94,3207.94,3207.94,3207.94,20600],["2015-12-11",3207.94,3207.94,3207.94,3207.94,20000],["2015-12-14",3207.94,3207.94,3207.94,3207.94,5000],["2015-12-15",2934.09,3207.94,2934.09,3207.94,600],["2015-12-16",3207.94,3207.94,3207.94,3207.94,60100],["2015-12-17",3207.94,3247.06,3207.94,3247.06,3000],["2015-12-18",3247.06,3247.06,3247.06,3247.06,0],["2015-12-21",3247.06,3247.06,3247.06,3247.06,0],["2015-12-22",3247.06,3247.06,3247.06,3247.06,1900000],["2015-12-23",3168.82,3168.82,3168.82,3168.82,500],["2015-12-24",3207.94,3207.94,3207.94,3207.94,9000],["2015-12-25",3207.94,3207.94,3207.94,3207.94,0],["2015-12-28",3207.94,3207.94,3207.94,3207.94,0],["2015-12-29",2894.97,2894.97,2894.97,2894.97,5000],["2015-12-30",3168.82,3168.82,3168.82,3168.82,100],["2015-12-31",3168.82,3168.82,3168.82,3168.82,32],["2016-01-04",3207.94,3207.94,3207.94,3207.94,5000],["2016-01-05",3207.94,3207.94,3207.94,3207.94,0],["2016-01-06",3207.94,3207.94,3207.94,3207.94,0],["2016-01-07",3207.94,3207.94,3207.94,3207.94,5000],["2016-01-08",3207.94,3207.94,2973.21,3129.7,6600],["2016-01-11",3129.7,3129.7,3129.7,3129.7,0],["2016-01-12",3129.7,3129.7,3129.7,3129.7,0],["2016-01-13",3207.94,3247.06,3207.94,3247.06,5500],["2016-01-14",3247.06,3247.06,3247.06,3247.06,19200],["2016-01-15",3247.06,3247.06,3247.06,3247.06,0],["2016-01-18",3247.06,3247.06,3247.06,3247.06,0],["2016-01-19",3247.06,3247.06,3247.06,3247.06,2600],["2016-01-20",3247.06,3247.06,3247.06,3247.06,1000],["2016-01-21",3247.06,3247.06,3247.06,3247.06,1200],["2016-01-22",3247.06,3247.06,3247.06,3247.06,3500],["2016-01-25",3286.18,3286.18,3247.06,3247.06,8600],["2016-01-26",3247.06,3247.06,3247.06,3247.06,2100],["2016-01-27",3247.06,3286.18,3247.06,3286.18,11100],["2016-01-28",3286.18,3286.18,3286.18,3286.18,2100],["2016-01-29",3286.18,3286.18,3286.18,3286.18,0],["2016-02-01",3364.42,3364.42,3364.42,3364.42,100],["2016-02-02",3364.42,3364.42,3364.42,3364.42,4400],["2016-02-03",3364.42,3364.42,3364.42,3364.42,2100],["2016-02-04",3364.42,3364.42,3364.42,3364.42,4000],["2016-02-05",3364.42,3364.42,3364.42,3364.42,100],["2016-02-15",3364.42,3364.42,3364.42,3364.42,0],["2016-02-16",3364.42,3364.42,3364.42,3364.42,800],["2016-02-17",3403.54,3442.67,3286.18,3286.18,7310],["2016-02-18",3325.3,3325.3,3325.3,3325.3,800],["2016-02-19",3442.67,3442.67,3403.54,3403.54,8400],["2016-02-22",3520.91,3677.39,3520.91,3560.03,12800],["2016-02-23",3520.91,3560.03,3520.91,3560.03,11100],["2016-02-24",3560.03,3560.03,3560.03,3560.03,0],["2016-02-25",3560.03,3560.03,3560.03,3560.03,0],["2016-02-26",3560.03,3560.03,3560.03,3560.03,500],["2016-02-29",3560.03,3560.03,3560.03,3560.03,6000],["2016-03-01",3638.27,3716.51,3638.27,3716.51,2610],["2016-03-02",3716.51,3833.88,3716.51,3833.88,23016],["2016-03-03",3833.88,3912.12,3755.63,3794.76,25900],["2016-03-04",3794.76,3794.76,3794.76,3794.76,53000],["2016-03-07",3794.76,3833.88,3794.76,3794.76,13000],["2016-03-08",3794.76,3794.76,3794.76,3794.76,51300],["2016-03-09",3794.76,3794.76,3794.76,3794.76,90600],["2016-03-10",3794.76,3794.76,3794.76,3794.76,8800],["2016-03-11",3752.59,3752.59,3752.59,3752.59,3002],["2016-03-14",3794.76,3836.92,3794.76,3836.92,1100],["2016-03-15",3836.92,3879.08,3836.92,3836.92,11100],["2016-03-16",3836.92,3836.92,3836.92,3836.92,0],["2016-03-17",3836.92,3836.92,3836.92,3836.92,100],["2016-03-18",3836.92,3836.92,3836.92,3836.92,0],["2016-03-21",3836.92,3879.08,3836.92,3879.08,7500],["2016-03-22",3921.25,4005.58,3921.25,4005.58,5000],["2016-03-23",4005.58,4089.9,4005.58,4089.9,27100],["2016-03-24",4089.9,4089.9,4089.9,4089.9,0],["2016-03-25",4089.9,4089.9,4089.9,4089.9,7600],["2016-03-28",4089.9,4089.9,4089.9,4089.9,0],["2016-03-29",4089.9,4089.9,4089.9,4089.9,100],["2016-03-30",4089.9,4089.9,4089.9,4089.9,0],["2016-03-31",4089.9,4089.9,4089.9,4089.9,0],["2016-04-01",4089.9,4089.9,4089.9,4089.9,0],["2016-04-04",4089.9,4089.9,4089.9,4089.9,0],["2016-04-05",3752.59,3752.59,3752.59,3752.59,1000],["2016-04-06",3752.59,3752.59,3752.59,3752.59,40],["2016-04-07",3752.59,3752.59,3752.59,3752.59,0],["2016-04-08",3752.59,3752.59,3752.59,3752.59,0],["2016-04-11",3752.59,3752.59,3752.59,3752.59,2200],["2016-04-12",3710.43,3710.43,3668.26,3668.26,3000],["2016-04-13",3668.26,3668.26,3668.26,3668.26,8],["2016-04-14",3794.76,3794.76,3794.76,3794.76,282],["2016-04-15",3794.76,3794.76,3794.76,3794.76,0],["2016-04-19",3794.76,3794.76,3794.76,3794.76,100],["2016-04-20",3794.76,3794.76,3794.76,3794.76,0],["2016-04-21",3499.61,3626.1,3499.61,3583.94,4800],["2016-04-22",3583.94,3583.94,3583.94,3583.94,0],["2016-04-25",3583.94,3583.94,3583.94,3583.94,0],["2016-04-26",3583.94,3583.94,3583.94,3583.94,0],["2016-04-27",3541.77,3583.94,3541.77,3583.94,1100],["2016-04-28",3583.94,3583.94,3583.94,3583.94,5174],["2016-04-29",3583.94,3583.94,3583.94,3583.94,0],["2016-05-04",3583.94,3583.94,3583.94,3583.94,0],["2016-05-05",3583.94,3583.94,3583.94,3583.94,0],["2016-05-06",3583.94,3583.94,3583.94,3583.94,0],["2016-05-09",3583.94,3583.94,3583.94,3583.94,0],["2016-05-10",3583.94,3583.94,3583.94,3583.94,0],["2016-05-11",3583.94,3583.94,3583.94,3583.94,0],["2016-05-12",3583.94,3583.94,3583.94,3583.94,0],["2016-05-13",3583.94,3583.94,3583.94,3583.94,0],["2016-05-16",3583.94,3583.94,3583.94,3583.94,0],["2016-05-17",3583.94,3583.94,3583.94,3583.94,310],["2016-05-18",3583.94,3583.94,3583.94,3583.94,3100],["2016-05-19",3583.94,3583.94,3583.94,3583.94,64],["2016-05-20",3583.94,3583.94,3583.94,3583.94,2000],["2016-05-23",3583.94,3583.94,3583.94,3583.94,0],["2016-05-24",3583.94,3583.94,3583.94,3583.94,0],["2016-05-25",3583.94,3583.94,3583.94,3583.94,0],["2016-05-26",3583.94,3583.94,3583.94,3583.94,44],["2016-05-27",3583.94,3583.94,3583.94,3583.94,0],["2016-05-30",3373.12,3373.12,3373.12,3373.12,1000],["2016-05-31",3457.44,3457.44,3457.44,3457.44,2300],["2016-06-01",3457.44,3457.44,3457.44,3457.44,0],["2016-06-02",3457.44,3457.44,3457.44,3457.44,2200],["2016-06-03",3120.13,3794.76,3120.13,3794.76,3200],["2016-06-06",3794.76,3794.76,3794.76,3794.76,0],["2016-06-07",3457.44,3457.44,3457.44,3457.44,309],["2016-06-08",3457.44,3457.44,3457.44,3457.44,0],["2016-06-09",3204.46,3583.94,3204.46,3583.94,200],["2016-06-10",3330.95,3583.94,3330.95,3583.94,200],["2016-06-13",3583.94,3583.94,3583.94,3583.94,2044],["2016-06-14",3583.94,3583.94,3583.94,3583.94,700],["2016-06-15",3583.94,3583.94,3583.94,3583.94,4000],["2016-06-16",3583.94,3710.43,3583.94,3710.43,2600],["2016-06-17",3710.43,3710.43,3710.43,3710.43,0],["2016-06-20",3710.43,3710.43,3710.43,3710.43,0],["2016-06-21",3710.43,3710.43,3710.43,3710.43,0],["2016-06-22",3710.43,3710.43,3710.43,3710.43,0],["2016-06-23",3710.43,3710.43,3710.43,3710.43,0],["2016-06-24",3710.43,3710.43,3710.43,3710.43,0],["2016-06-27",3710.43,3710.43,3710.43,3710.43,0],["2016-06-28",3710.43,3710.43,3710.43,3710.43,0],["2016-06-29",3710.43,3710.43,3710.43,3710.43,0],["2016-06-30",3710.43,3710.43,3710.43,3710.43,0],["2016-07-01",3710.43,3710.43,3710.43,3710.43,0],["2016-07-04",3499.61,3499.61,3457.44,3457.44,2200],["2016-07-05",3457.44,3457.44,3457.44,3457.44,12000],["2016-07-06",3457.44,3457.44,3457.44,3457.44,1200],["2016-07-07",3457.44,3457.44,3457.44,3457.44,0],["2016-07-08",3457.44,3457.44,3457.44,3457.44,0],["2016-07-11",3457.44,3457.44,3457.44,3457.44,6400],["2016-07-12",3457.44,3457.44,3457.44,3457.44,500],["2016-07-13",3499.61,3499.61,3499.61,3499.61,4000],["2016-07-14",3457.44,3457.44,3457.44,3457.44,800],["2016-07-15",3457.44,3457.44,3457.44,3457.44,8],["2016-07-18",3457.44,3457.44,3457.44,3457.44,500],["2016-07-19",3457.44,3457.44,3457.44,3457.44,700],["2016-07-20",3457.44,3457.44,3457.44,3457.44,0],["2016-07-21",3457.44,3457.44,3457.44,3457.44,400],["2016-07-22",3457.44,3457.44,3457.44,3457.44,1000],["2016-07-25",3457.44,3457.44,3457.44,3457.44,0],["2016-07-26",3457.44,3457.44,3457.44,3457.44,0],["2016-07-27",3541.77,3541.77,3415.28,3457.44,9100],["2016-07-28",3457.44,3457.44,3457.44,3457.44,3200],["2016-07-29",3499.61,3499.61,3415.28,3415.28,5900],["2016-08-01",3457.44,3457.44,3457.44,3457.44,1700],["2016-08-02",3457.44,3457.44,3457.44,3457.44,500],["2016-08-03",3499.61,3499.61,3499.61,3499.61,614],["2016-08-04",3541.77,3541.77,3541.77,3541.77,3000],["2016-08-05",3541.77,3541.77,3541.77,3541.77,0],["2016-08-08",3499.61,3499.61,3499.61,3499.61,800],["2016-08-09",3499.61,3499.61,3499.61,3499.61,0],["2016-08-10",3499.61,3499.61,3499.61,3499.61,520],["2016-08-11",3499.61,3499.61,3457.44,3457.44,600],["2016-08-12",3499.61,3499.61,3499.61,3499.61,200],["2016-08-15",3499.61,3499.61,3499.61,3499.61,100],["2016-08-16",3457.44,3457.44,3457.44,3457.44,500],["2016-08-17",3499.61,3499.61,3499.61,3499.61,100],["2016-08-18",3457.44,3499.61,3457.44,3499.61,1600],["2016-08-19",3499.61,3499.61,3499.61,3499.61,100],["2016-08-22",3457.44,3457.44,3373.12,3373.12,4200],["2016-08-23",3373.12,3457.44,3373.12,3457.44,300],["2016-08-24",3457.44,3457.44,3457.44,3457.44,3000],["2016-08-25",3457.44,3457.44,3457.44,3457.44,0],["2016-08-26",3457.44,3457.44,3457.44,3457.44,100],["2016-08-29",3457.44,3457.44,3457.44,3457.44,0],["2016-08-30",3457.44,3457.44,3457.44,3457.44,0],["2016-08-31",3457.44,3457.44,3457.44,3457.44,1900],["2016-09-01",3457.44,3457.44,3457.44,3457.44,200],["2016-09-05",3457.44,3457.44,3457.44,3457.44,0],["2016-09-06",3457.44,3457.44,3457.44,3457.44,0],["2016-09-07",3457.44,3457.44,3457.44,3457.44,0],["2016-09-08",3457.44,3457.44,3457.44,3457.44,0],["2016-09-09",3457.44,3457.44,3457.44,3457.44,300],["2016-09-12",3457.44,3457.44,3457.44,3457.44,0],["2016-09-13",3457.44,3457.44,3457.44,3457.44,0],["2016-09-14",3457.44,3457.44,3457.44,3457.44,1400],["2016-09-15",3457.44,3457.44,3457.44,3457.44,1500],["2016-09-16",3457.44,3457.44,3457.44,3457.44,9000],["2016-09-19",3457.44,3457.44,3457.44,3457.44,0],["2016-09-20",3457.44,3457.44,3457.44,3457.44,1020],["2016-09-21",3457.44,3457.44,3457.44,3457.44,0],["2016-09-22",3457.44,3457.44,3457.44,3457.44,100],["2016-09-23",3457.44,3457.44,3457.44,3457.44,3200],["2016-09-26",3457.44,3457.44,3457.44,3457.44,0],["2016-09-27",3457.44,3499.61,3457.44,3499.61,348],["2016-09-28",3457.44,3457.44,3457.44,3457.44,600],["2016-09-29",3457.44,3457.44,3457.44,3457.44,200],["2016-09-30",3499.61,3499.61,3499.61,3499.61,2000],["2016-10-03",3541.77,3541.77,3457.44,3457.44,800],["2016-10-04",3457.44,3457.44,3457.44,3457.44,1000],["2016-10-05",3457.44,3457.44,3457.44,3457.44,0],["2016-10-06",3457.44,3457.44,3457.44,3457.44,1000],["2016-10-07",3583.94,3583.94,3583.94,3583.94,100],["2016-10-10",3499.61,3499.61,3499.61,3499.61,1800],["2016-10-11",3499.61,3499.61,3499.61,3499.61,748],["2016-10-12",3499.61,3499.61,3499.61,3499.61,0],["2016-10-13",3499.61,3499.61,3499.61,3499.61,0],["2016-10-14",3710.43,3710.43,3499.61,3499.61,200],["2016-10-17",3499.61,3499.61,3499.61,3499.61,1000],["2016-10-18",3499.61,3499.61,3499.61,3499.61,0],["2016-10-19",3541.77,3668.26,3499.61,3668.26,3600],["2016-10-20",3626.1,3626.1,3626.1,3626.1,164],["2016-10-21",3626.1,3626.1,3626.1,3626.1,0],["2016-10-24",3626.1,3626.1,3626.1,3626.1,0],["2016-10-25",3499.61,3583.94,3499.61,3583.94,700],["2016-10-26",3499.61,3499.61,3499.61,3499.61,2000],["2016-10-27",3541.77,3541.77,3541.77,3541.77,100],["2016-10-28",3541.77,3541.77,3541.77,3541.77,0],["2016-10-31",3541.77,3541.77,3541.77,3541.77,0],["2016-11-01",3583.94,3583.94,3583.94,3583.94,300],["2016-11-02",3583.94,3583.94,3583.94,3583.94,0],["2016-11-03",3583.94,3583.94,3583.94,3583.94,0],["2016-11-04",3499.61,3499.61,3499.61,3499.61,2000],["2016-11-07",3499.61,3499.61,3499.61,3499.61,5800],["2016-11-08",3499.61,3499.61,3499.61,3499.61,25200],["2016-11-09",3499.61,3499.61,3499.61,3499.61,10200],["2016-11-10",3499.61,3499.61,3499.61,3499.61,100],["2016-11-11",3499.61,3499.61,3499.61,3499.61,101],["2016-11-14",3499.61,3499.61,3499.61,3499.61,0],["2016-11-15",3499.61,3499.61,3499.61,3499.61,0],["2016-11-16",3541.77,3626.1,3541.77,3626.1,11500],["2016-11-17",3583.94,3583.94,3583.94,3583.94,600],["2016-11-18",3583.94,3583.94,3583.94,3583.94,400],["2016-11-21",3583.94,3583.94,3583.94,3583.94,2800],["2016-11-22",3583.94,3583.94,3583.94,3583.94,0],["2016-11-23",3583.94,3583.94,3583.94,3583.94,0],["2016-11-24",3583.94,3583.94,3583.94,3583.94,10000],["2016-11-25",3583.94,3583.94,3583.94,3583.94,300],["2016-11-28",3583.94,3583.94,3583.94,3583.94,0],["2016-11-29",3583.94,3583.94,3583.94,3583.94,100],["2016-11-30",3583.94,3583.94,3583.94,3583.94,5000],["2016-12-01",3583.94,3583.94,3583.94,3583.94,0],["2016-12-02",3583.94,3583.94,3583.94,3583.94,7000],["2016-12-05",3583.94,3583.94,3583.94,3583.94,0],["2016-12-06",3583.94,3583.94,3583.94,3583.94,0],["2016-12-07",3626.1,3626.1,3626.1,3626.1,200],["2016-12-08",3626.1,3626.1,3626.1,3626.1,2000],["2016-12-09",3583.94,3583.94,3583.94,3583.94,200],["2016-12-12",3583.94,3583.94,3583.94,3583.94,8900],["2016-12-13",3583.94,3583.94,3583.94,3583.94,0],["2016-12-14",3626.1,3626.1,3583.94,3583.94,2600],["2016-12-15",3583.94,3583.94,3583.94,3583.94,0],["2016-12-16",3583.94,3583.94,3583.94,3583.94,0],["2016-12-19",3583.94,3583.94,3583.94,3583.94,0],["2016-12-20",3583.94,3583.94,3583.94,3583.94,1300],["2016-12-21",3583.94,3583.94,3583.94,3583.94,200],["2016-12-22",3583.94,3583.94,3583.94,3583.94,0],["2016-12-23",3626.1,3626.1,3626.1,3626.1,100],["2016-12-26",3668.26,3668.26,3668.26,3668.26,100],["2016-12-27",3626.1,3626.1,3626.1,3626.1,500],["2016-12-28",3626.1,3626.1,3583.94,3583.94,2200],["2016-12-29",3626.1,3626.1,3626.1,3626.1,500],["2016-12-30",3626.1,3626.1,3626.1,3626.1,0],["2017-01-03",3626.1,3626.1,3626.1,3626.1,0],["2017-01-04",3668.26,3668.26,3668.26,3668.26,500],["2017-01-05",3626.1,3626.1,3626.1,3626.1,1800],["2017-01-06",3626.1,3752.59,3626.1,3752.59,7500],["2017-01-09",3710.43,3752.59,3710.43,3752.59,1400],["2017-01-10",3752.59,3752.59,3752.59,3752.59,0],["2017-01-11",3752.59,3752.59,3752.59,3752.59,0],["2017-01-12",3710.43,3710.43,3710.43,3710.43,1000],["2017-01-13",3710.43,3710.43,3710.43,3710.43,0],["2017-01-16",3710.43,3794.76,3710.43,3794.76,1800],["2017-01-17",3752.59,3752.59,3752.59,3752.59,200],["2017-01-18",3752.59,3752.59,3752.59,3752.59,0],["2017-01-19",3752.59,3752.59,3752.59,3752.59,0],["2017-01-20",3626.1,3626.1,3626.1,3626.1,100],["2017-01-23",3626.1,3668.26,3626.1,3668.26,400],["2017-01-24",3668.26,3668.26,3668.26,3668.26,0],["2017-01-25",3668.26,3668.26,3668.26,3668.26,0],["2017-02-02",3668.26,3668.26,3668.26,3668.26,0],["2017-02-03",3668.26,3668.26,3668.26,3668.26,0],["2017-02-06",3879.08,3879.08,3879.08,3879.08,3600],["2017-02-07",3836.92,3836.92,3836.92,3836.92,100],["2017-02-08",3836.92,3836.92,3836.92,3836.92,0],["2017-02-09",3921.25,3921.25,3921.25,3921.25,100],["2017-02-10",3879.08,4005.58,3879.08,4005.58,10100],["2017-02-13",3879.08,3963.41,3879.08,3963.41,4000],["2017-02-14",3794.76,4047.74,3794.76,4047.74,7300],["2017-02-15",4300.72,4300.72,4005.58,4005.58,2201],["2017-02-16",4005.58,4047.74,4005.58,4047.74,12199],["2017-02-17",4047.74,4047.74,4047.74,4047.74,6000],["2017-02-20",4089.9,4089.9,4047.74,4089.9,1500],["2017-02-21",4047.74,4132.07,4047.74,4089.9,12500],["2017-02-22",4089.9,4089.9,4089.9,4089.9,7900],["2017-02-23",4089.9,4132.07,4089.9,4132.07,18400],["2017-02-24",4047.74,4132.07,4047.74,4089.9,2200],["2017-02-27",4047.74,4047.74,4047.74,4047.74,4200],["2017-02-28",4047.74,4300.72,4005.58,4300.72,4200],["2017-03-01",4258.56,4258.56,4258.56,4258.56,300],["2017-03-02",4258.56,4258.56,4174.23,4174.23,800],["2017-03-03",4089.9,4089.9,3921.25,3921.25,700],["2017-03-06",3921.25,3921.25,3921.25,3921.25,0],["2017-03-07",3921.25,3921.25,3921.25,3921.25,0],["2017-03-08",3921.25,3921.25,3921.25,3921.25,0],["2017-03-09",3921.25,3921.25,3921.25,3921.25,0],["2017-03-10",3921.25,3921.25,3921.25,3921.25,0],["2017-03-13",3879.08,3879.08,3879.08,3879.08,1000],["2017-03-14",3879.08,3879.08,3879.08,3879.08,1500],["2017-03-15",3879.08,3879.08,3879.08,3879.08,0],["2017-03-16",3879.08,3879.08,3879.08,3879.08,0],["2017-03-17",3794.76,3794.76,3794.76,3794.76,2500],["2017-03-20",3794.76,3794.76,3794.76,3794.76,0],["2017-03-21",3836.92,3836.92,3836.92,3836.92,200],["2017-03-22",3836.92,3836.92,3836.92,3836.92,0],["2017-03-23",3921.25,3921.25,3921.25,3921.25,4200],["2017-03-24",3921.25,3921.25,3921.25,3921.25,0],["2017-03-27",3921.25,3921.25,3921.25,3921.25,400],["2017-03-28",3921.25,3921.25,3921.25,3921.25,0],["2017-03-29",3921.25,3921.25,3921.25,3921.25,0],["2017-03-30",3921.25,3921.25,3921.25,3921.25,0],["2017-03-31",3921.25,3921.25,3921.25,3921.25,2500],["2017-04-03",4005.58,4005.58,4005.58,4005.58,1000],["2017-04-04",4005.58,4005.58,4005.58,4005.58,0],["2017-04-05",4216.4,4216.4,4216.4,4216.4,515],["2017-04-07",4089.9,4089.9,4089.9,4089.9,700],["2017-04-10",4089.9,4089.9,4089.9,4089.9,5500],["2017-04-11",4132.07,4132.07,4132.07,4132.07,100],["2017-04-12",4132.07,4132.07,4132.07,4132.07,0],["2017-04-13",4132.07,4132.07,4132.07,4132.07,1700],["2017-04-14",4005.58,4005.58,4005.58,4005.58,100],["2017-04-17",4005.58,4005.58,4005.58,4005.58,1600],["2017-04-18",4047.74,4047.74,4005.58,4005.58,2500],["2017-04-19",3794.76,4005.58,3794.76,4005.58,200],["2017-04-20",3963.41,4258.56,3963.41,4258.56,901],["2017-04-21",4132.07,4132.07,4089.9,4089.9,1701],["2017-04-24",4089.9,4132.07,4089.9,4089.9,5613],["2017-04-25",4089.9,4089.9,4089.9,4089.9,0],["2017-04-26",4132.07,4132.07,4132.07,4132.07,100],["2017-04-27",4300.72,4300.72,4132.07,4132.07,800],["2017-04-28",4132.07,4132.07,4132.07,4132.07,0],["2017-05-03",4132.07,4132.07,4132.07,4132.07,0],["2017-05-04",4085.64,4085.64,4039.21,4085.64,1901],["2017-05-05",4085.64,4085.64,4085.64,4085.64,0],["2017-05-08",4085.64,4085.64,4085.64,4085.64,10],["2017-05-09",4085.64,4085.64,4085.64,4085.64,13],["2017-05-10",4085.64,4085.64,4085.64,4085.64,0],["2017-05-11",4085.64,4085.64,4085.64,4085.64,1900],["2017-05-12",4364.21,4364.21,4224.92,4224.92,300],["2017-05-15",4178.5,4178.5,4178.5,4178.5,4000],["2017-05-16",4178.5,4178.5,4178.5,4178.5,4000],["2017-05-17",4178.5,4178.5,4178.5,4178.5,4000],["2017-05-18",4178.5,4178.5,4039.21,4132.07,4742],["2017-05-19",4178.5,4178.5,4178.5,4178.5,5000],["2017-05-22",4178.5,4178.5,4039.21,4039.21,6000],["2017-05-23",4178.5,4178.5,4178.5,4178.5,10000],["2017-05-24",4178.5,4178.5,4178.5,4178.5,5010],["2017-05-25",4178.5,4178.5,4178.5,4178.5,5800],["2017-05-26",4178.5,4178.5,4178.5,4178.5,15500],["2017-05-29",4178.5,4178.5,4039.21,4178.5,8500],["2017-05-30",4178.5,4178.5,4178.5,4178.5,6000],["2017-05-31",4178.5,4178.5,4178.5,4178.5,6000],["2017-06-01",4178.5,4178.5,4178.5,4178.5,8600],["2017-06-02",4178.5,4178.5,4178.5,4178.5,6000],["2017-06-05",4178.5,4178.5,4178.5,4178.5,6200],["2017-06-06",4178.5,4178.5,4178.5,4178.5,5000],["2017-06-07",4224.92,4271.35,4224.92,4271.35,9900],["2017-06-08",4224.92,4224.92,4224.92,4224.92,6000],["2017-06-09",4271.35,4271.35,4224.92,4224.92,8100],["2017-06-12",4224.92,4224.92,4224.92,4224.92,11000],["2017-06-13",4224.92,4224.92,4224.92,4224.92,900],["2017-06-14",4224.92,4642.77,4224.92,4642.77,11300],["2017-06-15",4642.77,4642.77,4642.77,4642.77,0],["2017-06-16",4642.77,4642.77,4642.77,4642.77,0],["2017-06-19",4549.92,4549.92,4224.92,4224.92,1100],["2017-06-20",4224.92,4224.92,4224.92,4224.92,0],["2017-06-21",4224.92,4224.92,4224.92,4224.92,0],["2017-06-22",4317.78,4317.78,4317.78,4317.78,100],["2017-06-23",4364.21,4364.21,4364.21,4364.21,200],["2017-06-26",4317.78,4317.78,4317.78,4317.78,100],["2017-06-27",4271.35,4317.78,4178.5,4317.78,3600],["2017-06-28",4224.92,4224.92,4178.5,4178.5,2000],["2017-06-29",4178.5,4178.5,4178.5,4178.5,0],["2017-06-30",4271.35,4271.35,4224.92,4271.35,10110],["2017-07-03",4317.78,4317.78,4317.78,4317.78,100],["2017-07-04",4317.78,4317.78,4317.78,4317.78,332],["2017-07-05",4317.78,4410.63,4317.78,4410.63,1300],["2017-07-06",4271.35,4271.35,4271.35,4271.35,5100],["2017-07-07",4457.06,4457.06,4317.78,4410.63,2600],["2017-07-10",4271.35,4271.35,4271.35,4271.35,3000],["2017-07-11",4271.35,4271.35,4271.35,4271.35,660],["2017-07-12",4317.78,4317.78,4317.78,4317.78,100],["2017-07-13",4364.21,4410.63,4317.78,4317.78,5100],["2017-07-14",4317.78,4317.78,4317.78,4317.78,100],["2017-07-17",4364.21,4410.63,4364.21,4364.21,662],["2017-07-18",4364.21,4364.21,4364.21,4364.21,0],["2017-07-19",4364.21,4364.21,4364.21,4364.21,10],["2017-07-20",4364.21,4364.21,4317.78,4364.21,5200],["2017-07-21",4364.21,4364.21,4364.21,4364.21,0],["2017-07-24",4364.21,4364.21,4364.21,4364.21,0],["2017-07-25",4364.21,4364.21,4364.21,4364.21,100],["2017-07-26",4364.21,4364.21,4364.21,4364.21,0],["2017-07-27",4364.21,4364.21,4364.21,4364.21,0],["2017-07-28",4364.21,4364.21,4364.21,4364.21,0],["2017-07-31",4364.21,4364.21,4364.21,4364.21,0],["2017-08-01",4364.21,4410.63,4364.21,4410.63,600],["2017-08-02",4178.5,4410.63,4178.5,4410.63,1700],["2017-08-03",4410.63,4457.06,4410.63,4410.63,6800],["2017-08-04",4410.63,4410.63,4410.63,4410.63,4000],["2017-08-07",4410.63,4410.63,4410.63,4410.63,5000],["2017-08-08",4503.49,4503.49,4410.63,4410.63,1448],["2017-08-09",4410.63,4410.63,4410.63,4410.63,0],["2017-08-10",4410.63,4410.63,4410.63,4410.63,0],["2017-08-11",4410.63,4410.63,4410.63,4410.63,1000],["2017-08-14",4457.06,4457.06,4410.63,4410.63,2200],["2017-08-15",4457.06,4457.06,4410.63,4410.63,31400],["2017-08-16",4457.06,4457.06,4457.06,4457.06,500],["2017-08-17",4457.06,4457.06,4410.63,4410.63,1000],["2017-08-18",4457.06,4549.92,4457.06,4549.92,5900],["2017-08-21",4503.49,4549.92,4503.49,4549.92,5100],["2017-08-22",4503.49,4503.49,4503.49,4503.49,5000],["2017-08-23",4503.49,4503.49,4503.49,4503.49,5000],["2017-08-24",4503.49,4549.92,4503.49,4549.92,23300],["2017-08-25",4549.92,4549.92,4503.49,4503.49,19907],["2017-08-28",4549.92,4596.34,4503.49,4503.49,7200],["2017-08-29",4549.92,4549.92,4549.92,4549.92,5000],["2017-08-30",4549.92,4596.34,4503.49,4503.49,8100],["2017-08-31",4549.92,4549.92,4503.49,4503.49,5100],["2017-09-01",4549.92,4549.92,4549.92,4549.92,5500],["2017-09-05",4549.92,4596.34,4503.49,4503.49,25000],["2017-09-06",4549.92,4596.34,4549.92,4596.34,6400],["2017-09-07",4549.92,4596.34,4549.92,4549.92,5600],["2017-09-08",4549.92,4596.34,4549.92,4549.92,6100],["2017-09-11",4549.92,4596.34,4549.92,4549.92,8600],["2017-09-12",4549.92,4549.92,4549.92,4549.92,5200],["2017-09-13",4549.92,4642.77,4549.92,4549.92,11900],["2017-09-14",4549.92,4596.34,4549.92,4549.92,6000],["2017-09-15",4549.92,4596.34,4549.92,4549.92,11300],["2017-09-18",4596.34,4642.77,4549.92,4549.92,3300],["2017-09-19",4549.92,4596.34,4549.92,4596.34,7600],["2017-09-20",4596.34,4596.34,4596.34,4596.34,2010],["2017-09-21",4596.34,4596.34,4596.34,4596.34,0],["2017-09-22",4596.34,4596.34,4596.34,4596.34,300],["2017-09-25",4596.34,4642.77,4596.34,4642.77,5300],["2017-09-26",4596.34,4596.34,4596.34,4596.34,6200],["2017-09-27",4596.34,4596.34,4596.34,4596.34,5000],["2017-09-28",4596.34,4596.34,4596.34,4596.34,5200],["2017-09-29",4596.34,4596.34,4596.34,4596.34,18100],["2017-10-02",4596.34,4596.34,4596.34,4596.34,14093],["2017-10-03",4596.34,4596.34,4596.34,4596.34,13000],["2017-10-04",4596.34,4642.77,4596.34,4642.77,5100],["2017-10-05",4596.34,4596.34,4596.34,4596.34,8000],["2017-10-06",4596.34,4689.2,4596.34,4596.34,9100],["2017-10-09",4596.34,4642.77,4596.34,4596.34,10100],["2017-10-10",4596.34,4596.34,4596.34,4596.34,17700],["2017-10-11",4596.34,4596.34,4596.34,4596.34,5000],["2017-10-12",4596.34,4596.34,4596.34,4596.34,5000],["2017-10-13",4596.34,4642.77,4596.34,4642.77,7600],["2017-10-16",4642.77,4642.77,4642.77,4642.77,18500],["2017-10-17",4642.77,4642.77,4642.77,4642.77,8100],["2017-10-18",4642.77,4642.77,4642.77,4642.77,18100],["2017-10-19",4642.77,4689.2,4642.77,4642.77,15100],["2017-10-20",4642.77,4689.2,4642.77,4642.77,26000],["2017-10-23",4642.77,4689.2,4642.77,4642.77,25000],["2017-10-24",4642.77,4689.2,4642.77,4642.77,9030],["2017-10-25",4642.77,4689.2,4642.77,4642.77,10000],["2017-10-26",4642.77,4689.2,4642.77,4642.77,16800],["2017-10-27",4689.2,4689.2,4642.77,4642.77,8100],["2017-10-30",4642.77,4642.77,4642.77,4642.77,2020],["2017-10-31",4642.77,4642.77,4642.77,4642.77,5200],["2017-11-01",4689.2,4689.2,4689.2,4689.2,4000],["2017-11-02",4689.2,4689.2,4689.2,4689.2,5020],["2017-11-03",4689.2,4689.2,4689.2,4689.2,2100],["2017-11-06",4689.2,4689.2,4642.77,4642.77,9000],["2017-11-07",4689.2,4689.2,4689.2,4689.2,5000],["2017-11-08",4689.2,4689.2,4689.2,4689.2,7300],["2017-11-09",4689.2,4689.2,4689.2,4689.2,0],["2017-11-10",4642.77,4642.77,4642.77,4642.77,1300],["2017-11-13",4642.77,4689.2,4642.77,4689.2,3002],["2017-11-14",4689.2,4689.2,4689.2,4689.2,2200],["2017-11-15",4689.2,4689.2,4689.2,4689.2,6400],["2017-11-16",4689.2,4689.2,4642.77,4642.77,4000],["2017-11-17",4642.77,4642.77,4642.77,4642.77,700],["2017-11-20",4689.2,4689.2,4642.77,4642.77,5000],["2017-11-21",4689.2,4689.2,4689.2,4689.2,130],["2017-11-22",4689.2,4689.2,4689.2,4689.2,1500],["2017-11-23",4689.2,4689.2,4689.2,4689.2,4700],["2017-11-24",4689.2,4689.2,4689.2,4689.2,8000],["2017-11-27",4689.2,4689.2,4689.2,4689.2,2000],["2017-11-28",4689.2,4689.2,4689.2,4689.2,0],["2017-11-29",4689.2,4689.2,4689.2,4689.2,4000],["2017-11-30",4689.2,4689.2,4689.2,4689.2,0],["2017-12-01",4735.63,4735.63,4642.77,4642.77,320],["2017-12-04",4642.77,4642.77,4642.77,4642.77,8100],["2017-12-05",4642.77,4642.77,4642.77,4642.77,0],["2017-12-06",4642.77,4642.77,4642.77,4642.77,500],["2017-12-07",4642.77,4642.77,4642.77,4642.77,2100],["2017-12-08",4642.77,4642.77,4642.77,4642.77,0],["2017-12-11",4642.77,4642.77,4642.77,4642.77,500],["2017-12-12",4642.77,4642.77,4642.77,4642.77,0],["2017-12-13",4642.77,4642.77,4642.77,4642.77,0],["2017-12-14",4689.2,4689.2,4689.2,4689.2,112],["2017-12-15",4689.2,4689.2,4689.2,4689.2,0],["2017-12-18",4642.77,4642.77,4642.77,4642.77,5400],["2017-12-19",4689.2,4689.2,4689.2,4689.2,3400],["2017-12-20",4689.2,4689.2,4689.2,4689.2,0],["2017-12-21",4642.77,4642.77,4642.77,4642.77,3000],["2017-12-22",4642.77,4642.77,4642.77,4642.77,0],["2017-12-25",4642.77,4642.77,4642.77,4642.77,0],["2017-12-26",4642.77,4642.77,4642.77,4642.77,138010],["2017-12-27",4689.2,4689.2,4689.2,4689.2,3300],["2017-12-28",4642.77,4642.77,4642.77,4642.77,1000],["2017-12-29",4689.2,4689.2,4689.2,4689.2,500],["2018-01-02",4689.2,4689.2,4689.2,4689.2,0],["2018-01-03",4642.77,4689.2,4642.77,4689.2,3044],["2018-01-04",4689.2,4689.2,4689.2,4689.2,0],["2018-01-05",4689.2,4689.2,4689.2,4689.2,54],["2018-01-08",4735.63,4735.63,4689.2,4689.2,5700],["2018-01-09",4642.77,4689.2,4642.77,4689.2,5600],["2018-01-10",4689.2,4689.2,4689.2,4689.2,6800],["2018-01-11",4689.2,4689.2,4689.2,4689.2,1400],["2018-01-12",4689.2,4689.2,4689.2,4689.2,10400],["2018-01-15",4735.63,4735.63,4689.2,4689.2,2400],["2018-01-16",4689.2,4735.63,4689.2,4735.63,2000],["2018-01-17",4735.63,4735.63,4735.63,4735.63,0],["2018-01-18",4689.2,4735.63,4689.2,4689.2,3900],["2018-01-19",4689.2,4689.2,4689.2,4689.2,400],["2018-01-22",4735.63,4735.63,4735.63,4735.63,3000],["2018-01-23",4735.63,4782.06,4735.63,4782.06,2800],["2018-01-24",4828.48,4828.48,4828.48,4828.48,1000],["2018-01-25",4828.48,4828.48,4828.48,4828.48,0],["2018-01-26",4828.48,4828.48,4828.48,4828.48,50],["2018-01-29",4828.48,4828.48,4828.48,4828.48,0],["2018-01-30",4828.48,4828.48,4828.48,4828.48,0],["2018-01-31",4874.91,4874.91,4874.91,4874.91,100],["2018-02-01",4874.91,4874.91,4874.91,4874.91,0],["2018-02-02",4874.91,4874.91,4874.91,4874.91,400],["2018-02-05",4874.91,4921.34,4874.91,4921.34,2500],["2018-02-06",4921.34,4921.34,4921.34,4921.34,0],["2018-02-07",4874.91,4921.34,4874.91,4921.34,2400],["2018-02-08",4874.91,4874.91,4874.91,4874.91,4000],["2018-02-09",4921.34,4921.34,4921.34,4921.34,100],["2018-02-12",4921.34,4921.34,4921.34,4921.34,2330],["2018-02-13",4921.34,4921.34,4921.34,4921.34,0],["2018-02-21",4921.34,4921.34,4921.34,4921.34,0],["2018-02-22",4921.34,4921.34,4921.34,4921.34,0],["2018-02-23",4967.77,4967.77,4967.77,4967.77,1700],["2018-02-26",5014.19,5060.62,4921.34,4967.77,4700],["2018-02-27",4967.77,4967.77,4967.77,4967.77,32],["2018-02-28",4967.77,4967.77,4967.77,4967.77,0],["2018-03-01",4967.77,4967.77,4967.77,4967.77,0],["2018-03-02",4967.77,4967.77,4967.77,4967.77,0],["2018-03-05",4967.77,4967.77,4967.77,4967.77,0],["2018-03-06",4921.34,4921.34,4921.34,4921.34,100],["2018-03-07",4921.34,4921.34,4921.34,4921.34,0],["2018-03-08",5060.62,5060.62,4921.34,4921.34,200],["2018-03-09",4921.34,4921.34,4921.34,4921.34,200],["2018-03-12",4921.34,4921.34,4921.34,4921.34,0],["2018-03-13",4921.34,4921.34,4921.34,4921.34,1000],["2018-03-14",4921.34,4921.34,4921.34,4921.34,532],["2018-03-15",4921.34,4921.34,4503.49,4921.34,4000],["2018-03-16",4967.77,4967.77,4967.77,4967.77,3200],["2018-03-19",5014.19,5014.19,5014.19,5014.19,1000],["2018-03-20",5060.62,5060.62,5060.62,5060.62,400],["2018-03-21",4921.34,4921.34,4921.34,4921.34,100],["2018-03-22",4921.34,4967.77,4921.34,4967.77,2000],["2018-03-23",4967.77,4967.77,4967.77,4967.77,2052],["2018-03-26",4967.77,4967.77,4921.34,4921.34,1500],["2018-03-27",4921.34,4921.34,4642.77,4642.77,600],["2018-03-28",5060.62,5060.62,4642.77,4642.77,1500],["2018-03-29",4642.77,4642.77,4642.77,4642.77,0],["2018-03-30",4782.06,4782.06,4642.77,4642.77,335100],["2018-04-02",4689.2,4921.34,4689.2,4921.34,3800],["2018-04-03",4921.34,4921.34,4921.34,4921.34,0],["2018-04-04",4967.77,5107.05,4967.77,5107.05,400],["2018-04-05",5107.05,5432.04,5107.05,5432.04,2200],["2018-04-06",5478.47,5571.33,5478.47,5571.33,7900],["2018-04-09",5942.75,6128.46,5617.75,5617.75,1000],["2018-04-10",5664.18,5664.18,5339.19,5339.19,700],["2018-04-11",5849.89,5849.89,5339.19,5339.19,200],["2018-04-12",5849.89,5849.89,5339.19,5339.19,220400],["2018-04-13",5339.19,5339.19,5339.19,5339.19,100],["2018-04-16",5339.19,5339.19,5339.19,5339.19,0],["2018-04-17",5339.19,5571.33,5339.19,5571.33,5700],["2018-04-18",5571.33,5571.33,5060.62,5060.62,4100],["2018-04-19",5060.62,5060.62,5060.62,5060.62,0],["2018-04-20",5060.62,5060.62,5060.62,5060.62,0],["2018-04-23",5111.74,5111.74,5111.74,5111.74,600],["2018-04-24",5111.74,5111.74,5111.74,5111.74,1000],["2018-04-26",5111.74,5111.74,5111.74,5111.74,0],["2018-04-27",5009.5,5111.74,5009.5,5111.74,500],["2018-05-02",5111.74,5111.74,5111.74,5111.74,0],["2018-05-03",5111.74,5111.74,5111.74,5111.74,700],["2018-05-04",5111.74,5111.74,5111.74,5111.74,0],["2018-05-07",5111.74,5111.74,5111.74,5111.74,0],["2018-05-08",5111.74,5111.74,5111.74,5111.74,0],["2018-05-09",5111.74,5111.74,5111.74,5111.74,100],["2018-05-10",5111.74,5111.74,5111.74,5111.74,100],["2018-05-11",5111.74,5111.74,5111.74,5111.74,0],["2018-05-14",5111.74,5111.74,5111.74,5111.74,0],["2018-05-15",4856.15,4856.15,4856.15,4856.15,100],["2018-05-16",4856.15,4856.15,4856.15,4856.15,0],["2018-05-17",4856.15,4856.15,4856.15,4856.15,0],["2018-05-18",4856.15,4856.15,4856.15,4856.15,0],["2018-05-21",4856.15,4856.15,4856.15,4856.15,0],["2018-05-22",4856.15,4856.15,4856.15,4856.15,0],["2018-05-23",4856.15,4856.15,4856.15,4856.15,0],["2018-05-24",4856.15,4856.15,4856.15,4856.15,0],["2018-05-25",4856.15,4856.15,4856.15,4856.15,0],["2018-05-28",4856.15,4856.15,4856.15,4856.15,0],["2018-05-29",4651.68,4651.68,4651.68,4651.68,100],["2018-05-30",4651.68,4651.68,4651.68,4651.68,0],["2018-05-31",4651.68,4651.68,4651.68,4651.68,0],["2018-06-01",4651.68,4651.68,4651.68,4651.68,0],["2018-06-04",4651.68,4651.68,4651.68,4651.68,0],["2018-06-05",4856.15,4856.15,4805.03,4805.03,500],["2018-06-06",4805.03,4805.03,4805.03,4805.03,0],["2018-06-07",4600.57,4856.15,4600.57,4856.15,900],["2018-06-08",4856.15,4856.15,4856.15,4856.15,0],["2018-06-11",4856.15,4856.15,4856.15,4856.15,0],["2018-06-12",4856.15,4856.15,4856.15,4856.15,0],["2018-06-13",4856.15,4856.15,4856.15,4856.15,0],["2018-06-14",4856.15,4856.15,4856.15,4856.15,0],["2018-06-15",4856.15,4856.15,4856.15,4856.15,0],["2018-06-18",4856.15,4856.15,4856.15,4856.15,0],["2018-06-19",4856.15,4856.15,4856.15,4856.15,0],["2018-06-20",4856.15,4856.15,4856.15,4856.15,0],["2018-06-21",4856.15,4856.15,4856.15,4856.15,0],["2018-06-22",4856.15,4856.15,4856.15,4856.15,0],["2018-06-25",4856.15,4856.15,4856.15,4856.15,0],["2018-06-26",4856.15,4856.15,4856.15,4856.15,0],["2018-06-27",4856.15,4856.15,4856.15,4856.15,0],["2018-06-28",4549.45,5009.5,4549.45,4856.15,700],["2018-06-29",4958.39,4958.39,4958.39,4958.39,100],["2018-07-02",4958.39,4958.39,4958.39,4958.39,0],["2018-07-03",4958.39,4958.39,4958.39,4958.39,0],["2018-07-04",5009.5,5009.5,5009.5,5009.5,100],["2018-07-05",5009.5,5009.5,5009.5,5009.5,0],["2018-07-06",5009.5,5009.5,5009.5,5009.5,0],["2018-07-09",5009.5,5009.5,5009.5,5009.5,0],["2018-07-10",5009.5,5009.5,5009.5,5009.5,0],["2018-07-11",5009.5,5009.5,5009.5,5009.5,0],["2018-07-12",5009.5,5009.5,5009.5,5009.5,0],["2018-07-13",5009.5,5009.5,5009.5,5009.5,0],["2018-07-16",5009.5,5009.5,5009.5,5009.5,0],["2018-07-17",5009.5,5009.5,5009.5,5009.5,0],["2018-07-18",4753.92,4753.92,4753.92,4753.92,200],["2018-07-19",4753.92,4753.92,4753.92,4753.92,0],["2018-07-20",4702.8,4702.8,4651.68,4651.68,300],["2018-07-23",4651.68,4651.68,4651.68,4651.68,0],["2018-07-24",4651.68,4651.68,4651.68,4651.68,0],["2018-07-25",4651.68,4651.68,4651.68,4651.68,0],["2018-07-26",4702.8,4702.8,4702.8,4702.8,100],["2018-07-27",4702.8,4702.8,4702.8,4702.8,0],["2018-07-30",4702.8,4702.8,4702.8,4702.8,0],["2018-07-31",4702.8,4702.8,4702.8,4702.8,0],["2018-08-01",4702.8,4702.8,4702.8,4702.8,0],["2018-08-02",4856.15,4856.15,4805.03,4805.03,300],["2018-08-03",4856.15,4856.15,4856.15,4856.15,200],["2018-08-06",4907.27,4907.27,4907.27,4907.27,200],["2018-08-07",4958.39,4958.39,4958.39,4958.39,100],["2018-08-08",4958.39,4958.39,4958.39,4958.39,0],["2018-08-09",4958.39,4958.39,4958.39,4958.39,0],["2018-08-10",4651.68,4856.15,4600.57,4856.15,1200],["2018-08-13",4856.15,4856.15,4856.15,4856.15,0],["2018-08-14",4856.15,4856.15,4856.15,4856.15,0],["2018-08-15",4856.15,4856.15,4856.15,4856.15,0],["2018-08-16",4856.15,4856.15,4856.15,4856.15,1300],["2018-08-17",4856.15,4856.15,4856.15,4856.15,300],["2018-08-20",4856.15,4856.15,4856.15,4856.15,0],["2018-08-21",4805.03,4805.03,4805.03,4805.03,1000],["2018-08-22",4805.03,4805.03,4805.03,4805.03,0],["2018-08-23",4805.03,4805.03,4805.03,4805.03,0],["2018-08-24",4856.15,4856.15,4856.15,4856.15,100],["2018-08-27",4702.8,4702.8,4651.68,4651.68,1500],["2018-08-28",4702.8,4753.92,4651.68,4651.68,4600],["2018-08-29",4702.8,4702.8,4702.8,4702.8,700],["2018-08-30",4702.8,4702.8,4702.8,4702.8,0],["2018-08-31",4702.8,4702.8,4702.8,4702.8,0],["2018-09-04",4702.8,4702.8,4702.8,4702.8,0],["2018-09-05",4702.8,4702.8,4702.8,4702.8,2100],["2018-09-06",4805.03,4805.03,4805.03,4805.03,100],["2018-09-07",4805.03,4805.03,4805.03,4805.03,0],["2018-09-10",4805.03,4805.03,4805.03,4805.03,0],["2018-09-11",4805.03,4805.03,4805.03,4805.03,300],["2018-09-12",4805.03,4805.03,4805.03,4805.03,0],["2018-09-13",4805.03,4805.03,4805.03,4805.03,0],["2018-09-14",4702.8,4753.92,4702.8,4753.92,200],["2018-09-17",4753.92,4753.92,4753.92,4753.92,1500],["2018-09-18",4856.15,4856.15,4753.92,4753.92,1400],["2018-09-19",4958.39,4958.39,4753.92,4958.39,5900],["2018-09-20",4958.39,4958.39,4958.39,4958.39,0],["2018-09-21",4958.39,4958.39,4958.39,4958.39,0],["2018-09-24",4753.92,4753.92,4753.92,4753.92,11900],["2018-09-25",4753.92,4753.92,4753.92,4753.92,0],["2018-09-26",4753.92,4753.92,4753.92,4753.92,0],["2018-09-27",4753.92,4753.92,4753.92,4753.92,0],["2018-09-28",4753.92,4753.92,4753.92,4753.92,200],["2018-10-01",4753.92,4753.92,4753.92,4753.92,0],["2018-10-02",4907.27,4907.27,4907.27,4907.27,100],["2018-10-03",4856.15,4856.15,4856.15,4856.15,300],["2018-10-04",4856.15,4856.15,4856.15,4856.15,3500],["2018-10-05",4907.27,4907.27,4856.15,4856.15,200],["2018-10-08",4856.15,4856.15,4856.15,4856.15,0],["2018-10-09",4856.15,4907.27,4856.15,4907.27,8500],["2018-10-10",4907.27,4907.27,4907.27,4907.27,0],["2018-10-11",4805.03,4805.03,4805.03,4805.03,900],["2018-10-12",4805.03,4805.03,4805.03,4805.03,2400],["2018-10-15",4805.03,4805.03,4805.03,4805.03,0],["2018-10-16",4805.03,4805.03,4805.03,4805.03,0],["2018-10-17",4805.03,4805.03,4805.03,4805.03,0],["2018-10-18",4805.03,4805.03,4805.03,4805.03,0],["2018-10-19",4805.03,4805.03,4805.03,4805.03,0],["2018-10-22",4805.03,4805.03,4805.03,4805.03,0],["2018-10-23",4856.15,4856.15,4856.15,4856.15,100],["2018-10-24",4805.03,4805.03,4805.03,4805.03,100],["2018-10-25",4805.03,4805.03,4805.03,4805.03,0],["2018-10-26",4805.03,4805.03,4805.03,4805.03,0],["2018-10-29",4805.03,4805.03,4805.03,4805.03,0],["2018-10-30",4600.57,4600.57,4600.57,4600.57,200],["2018-10-31",4600.57,4600.57,4600.57,4600.57,0],["2018-11-01",4600.57,4600.57,4600.57,4600.57,0],["2018-11-02",4907.27,4907.27,4907.27,4907.27,100],["2018-11-05",4702.8,4702.8,4702.8,4702.8,100],["2018-11-06",4702.8,4702.8,4702.8,4702.8,100],["2018-11-07",4702.8,4702.8,4702.8,4702.8,0],["2018-11-08",4702.8,4702.8,4702.8,4702.8,0],["2018-11-09",4702.8,4702.8,4702.8,4702.8,0],["2018-11-12",4753.92,4753.92,4753.92,4753.92,400],["2018-11-13",4753.92,4753.92,4753.92,4753.92,0],["2018-11-14",4753.92,4753.92,4753.92,4753.92,0],["2018-11-15",4753.92,4753.92,4753.92,4753.92,0],["2018-11-16",4753.92,4753.92,4753.92,4753.92,0],["2018-11-19",4805.03,4805.03,4805.03,4805.03,2000],["2018-11-20",4907.27,4907.27,4805.03,4805.03,1400],["2018-11-21",4805.03,4805.03,4805.03,4805.03,1000],["2018-11-22",4856.15,4856.15,4856.15,4856.15,2000],["2018-11-23",4958.39,4958.39,4856.15,4856.15,1200],["2018-11-26",4907.27,4907.27,4907.27,4907.27,100],["2018-11-27",4958.39,4958.39,4907.27,4907.27,700],["2018-11-28",4958.39,5111.74,4907.27,4958.39,9800],["2018-11-29",5060.62,5060.62,5060.62,5060.62,200],["2018-11-30",5111.74,5111.74,5111.74,5111.74,100],["2018-12-03",5111.74,5162.86,5111.74,5111.74,1700],["2018-12-04",5111.74,5213.97,5111.74,5111.74,2100],["2018-12-05",5111.74,5111.74,5111.74,5111.74,2100],["2018-12-06",5162.86,5162.86,5111.74,5111.74,200],["2018-12-07",5162.86,5265.09,5162.86,5162.86,1200],["2018-12-10",5162.86,5162.86,5162.86,5162.86,0],["2018-12-11",5162.86,5162.86,5162.86,5162.86,0],["2018-12-12",5213.97,5213.97,5162.86,5213.97,2300],["2018-12-13",5213.97,5213.97,5213.97,5213.97,1000],["2018-12-14",5213.97,5265.09,5213.97,5213.97,1200],["2018-12-17",5265.09,5265.09,5265.09,5265.09,600],["2018-12-18",5265.09,5418.44,5265.09,5265.09,4900],["2018-12-19",5265.09,5265.09,5265.09,5265.09,3500],["2018-12-20",5265.09,5265.09,5265.09,5265.09,0],["2018-12-21",5265.09,5265.09,5265.09,5265.09,0],["2018-12-24",5265.09,5265.09,5265.09,5265.09,0],["2018-12-25",5265.09,5265.09,5265.09,5265.09,0],["2018-12-26",5367.33,5469.56,5265.09,5265.09,5100],["2018-12-27",5265.09,5265.09,5265.09,5265.09,300],["2018-12-28",5265.09,5265.09,5111.74,5265.09,3500],["2019-01-02",5265.09,5265.09,5265.09,5265.09,600],["2019-01-03",5265.09,5265.09,5265.09,5265.09,200],["2019-01-04",5469.56,5469.56,5265.09,5265.09,300],["2019-01-07",5469.56,5469.56,5265.09,5265.09,800],["2019-01-08",5469.56,5571.8,5316.21,5316.21,3600],["2019-01-09",5520.68,5571.8,5418.44,5418.44,1300],["2019-01-10",5418.44,5418.44,5418.44,5418.44,300],["2019-01-11",5571.8,5622.91,5571.8,5622.91,1000],["2019-01-14",5622.91,5622.91,5622.91,5622.91,0],["2019-01-15",5469.56,5469.56,5469.56,5469.56,100],["2019-01-16",5469.56,5469.56,5469.56,5469.56,0],["2019-01-17",5520.68,5520.68,5520.68,5520.68,1000],["2019-01-18",5622.91,5622.91,5520.68,5520.68,800],["2019-01-21",5674.03,5674.03,5520.68,5520.68,2600],["2019-01-22",5520.68,5520.68,5520.68,5520.68,0],["2019-01-23",5571.8,5571.8,5571.8,5571.8,100],["2019-01-24",5571.8,5571.8,5571.8,5571.8,14200],["2019-01-25",5571.8,5571.8,5571.8,5571.8,2000],["2019-01-28",5571.8,5571.8,5571.8,5571.8,10000],["2019-01-29",5571.8,5571.8,5571.8,5571.8,15500],["2019-01-30",5571.8,5571.8,5571.8,5571.8,0],["2019-01-31",5571.8,5571.8,5571.8,5571.8,0],["2019-02-01",5571.8,5571.8,5571.8,5571.8,0],["2019-02-11",5571.8,5571.8,5571.8,5571.8,0],["2019-02-12",5674.03,5674.03,5571.8,5571.8,1500],["2019-02-13",5571.8,5725.15,5571.8,5622.91,4800],["2019-02-14",5571.8,5571.8,5571.8,5571.8,1000],["2019-02-15",5622.91,5725.15,5622.91,5622.91,3900],["2019-02-18",5776.27,5776.27,5674.03,5674.03,1800],["2019-02-19",5776.27,5827.38,5674.03,5674.03,2400],["2019-02-20",5878.5,5980.73,5776.27,5776.27,4500],["2019-02-21",5980.73,5980.73,5827.38,5827.38,1300],["2019-02-22",5980.73,5980.73,5827.38,5827.38,1700],["2019-02-25",6031.85,6082.97,5929.62,5929.62,12200],["2019-02-26",6082.97,6134.09,5929.62,5929.62,4300],["2019-02-27",5929.62,5929.62,5929.62,5929.62,0],["2019-02-28",6236.32,6389.67,5929.62,5929.62,5900],["2019-03-01",6287.44,6287.44,6031.85,6031.85,3100],["2019-03-04",6134.09,6389.67,6134.09,6134.09,1500],["2019-03-05",6134.09,6389.67,6134.09,6389.67,1100],["2019-03-06",6389.67,6440.79,6389.67,6389.67,3100],["2019-03-07",6440.79,6440.79,6389.67,6389.67,1200],["2019-03-08",6389.67,6440.79,6389.67,6440.79,2100],["2019-03-11",6491.91,6543.03,6440.79,6440.79,2900],["2019-03-12",6440.79,6440.79,6082.97,6440.79,2600],["2019-03-13",6082.97,6082.97,6082.97,6082.97,3500],["2019-03-14",6440.79,6491.91,6440.79,6440.79,1100],["2019-03-15",6440.79,6440.79,6440.79,6440.79,200],["2019-03-18",6440.79,6440.79,6440.79,6440.79,4500],["2019-03-19",6440.79,6440.79,6440.79,6440.79,0],["2019-03-20",6440.79,6440.79,6440.79,6440.79,5000],["2019-03-21",6440.79,6440.79,6440.79,6440.79,0],["2019-03-22",6440.79,6440.79,6440.79,6440.79,200],["2019-03-25",6440.79,6440.79,6440.79,6440.79,6700],["2019-03-26",6440.79,6440.79,6440.79,6440.79,2500],["2019-03-27",6440.79,6440.79,6440.79,6440.79,2000],["2019-03-28",6440.79,6440.79,6134.09,6134.09,1700],["2019-03-29",6134.09,6134.09,6134.09,6134.09,0],["2019-04-01",6134.09,6134.09,6134.09,6134.09,100],["2019-04-02",6134.09,6134.09,6134.09,6134.09,0],["2019-04-03",6134.09,6134.09,6134.09,6134.09,0],["2019-04-04",6134.09,6134.09,6134.09,6134.09,0],["2019-04-05",6134.09,6134.09,5827.38,5827.38,6100],["2019-04-08",5827.38,5827.38,5827.38,5827.38,0],["2019-04-09",5827.38,5827.38,5827.38,5827.38,0],["2019-04-10",5827.38,5827.38,5827.38,5827.38,0],["2019-04-11",5827.38,5827.38,5827.38,5827.38,0],["2019-04-12",5827.38,5827.38,5827.38,5827.38,0],["2019-04-16",5622.91,5827.38,5622.91,5622.91,2000],["2019-04-17",5622.91,5878.5,5622.91,5878.5,2000],["2019-04-18",5878.5,5878.5,5878.5,5878.5,0],["2019-04-19",5674.03,5674.03,5622.91,5622.91,1100],["2019-04-22",5316.21,5367.33,5213.97,5367.33,2000],["2019-04-23",5367.33,5367.33,5367.33,5367.33,0],["2019-04-24",5367.33,5367.33,5367.33,5367.33,0],["2019-04-25",5367.33,5367.33,5367.33,5367.33,0],["2019-04-26",5367.33,5367.33,5367.33,5367.33,0],["2019-05-02",5367.33,5367.33,5367.33,5367.33,0],["2019-05-03",5367.33,5367.33,5367.33,5367.33,0],["2019-05-06",5367.33,5367.33,5367.33,5367.33,0],["2019-05-07",5622.91,5622.91,5622.91,5622.91,100],["2019-05-08",5622.91,5622.91,5622.91,5622.91,0],["2019-05-09",5622.91,5622.91,5622.91,5622.91,0],["2019-05-10",5622.91,5622.91,5622.91,5622.91,0],["2019-05-13",5622.91,5622.91,5622.91,5622.91,0],["2019-05-14",5162.86,5162.86,5162.86,5162.86,2900],["2019-05-15",5162.86,5162.86,5162.86,5162.86,0],["2019-05-16",5111.74,5111.74,5111.74,5111.74,2900],["2019-05-17",5111.74,5111.74,5111.74,5111.74,0],["2019-05-20",5111.74,5111.74,5111.74,5111.74,0],["2019-05-21",5111.74,5111.74,5111.74,5111.74,0],["2019-05-22",5265.09,5265.09,5265.09,5265.09,1000],["2019-05-23",5265.09,5265.09,5265.09,5265.09,0],["2019-05-24",5265.09,5367.33,5265.09,5265.09,1500],["2019-05-27",5111.74,5265.09,5111.74,5162.86,2600],["2019-05-28",5265.09,5265.09,5265.09,5265.09,1200],["2019-05-29",5111.74,5111.74,5111.74,5111.74,300],["2019-05-30",5111.74,5111.74,5111.74,5111.74,0],["2019-05-31",5111.74,5111.74,5111.74,5111.74,0],["2019-06-03",5111.74,5111.74,5111.74,5111.74,0],["2019-06-04",5111.74,5111.74,5111.74,5111.74,2000],["2019-06-05",5111.74,5111.74,5111.74,5111.74,0],["2019-06-06",5111.74,5111.74,5111.74,5111.74,0],["2019-06-07",5111.74,5111.74,5111.74,5111.74,0],["2019-06-10",5111.74,5111.74,5111.74,5111.74,0],["2019-06-11",5111.74,5111.74,5111.74,5111.74,1000],["2019-06-12",5111.74,5111.74,5111.74,5111.74,0],["2019-06-13",5111.74,5111.74,5111.74,5111.74,0],["2019-06-14",5111.74,5111.74,5111.74,5111.74,0],["2019-06-17",5111.74,5111.74,5111.74,5111.74,300],["2019-06-18",5111.74,5111.74,5111.74,5111.74,0],["2019-06-19",5111.74,5111.74,5111.74,5111.74,0],["2019-06-20",5111.74,5111.74,5111.74,5111.74,200],["2019-06-21",5111.74,5111.74,5111.74,5111.74,0],["2019-06-24",5111.74,5111.74,5111.74,5111.74,0],["2019-06-25",4884.55,4884.55,4884.55,4884.55,200],["2019-06-26",4884.55,4884.55,4884.55,4884.55,0],["2019-06-27",4884.55,4884.55,4884.55,4884.55,0],["2019-06-28",4884.55,4884.55,4884.55,4884.55,800],["2019-07-01",4770.96,4770.96,4770.96,4770.96,100],["2019-07-02",4770.96,4770.96,4770.96,4770.96,0],["2019-07-03",4770.96,4770.96,4770.96,4770.96,0],["2019-07-04",4770.96,4770.96,4770.96,4770.96,0],["2019-07-05",4770.96,4770.96,4770.96,4770.96,0],["2019-07-08",4770.96,4770.96,4770.96,4770.96,0],["2019-07-09",4770.96,4770.96,4770.96,4770.96,0],["2019-07-10",4770.96,4770.96,4770.96,4770.96,0],["2019-07-11",4770.96,4770.96,4770.96,4770.96,0],["2019-07-12",4770.96,4770.96,4770.96,4770.96,0],["2019-07-15",4770.96,4770.96,4770.96,4770.96,0],["2019-07-16",4770.96,4770.96,4770.96,4770.96,500],["2019-07-17",4770.96,4770.96,4770.96,4770.96,0],["2019-07-18",4770.96,4770.96,4770.96,4770.96,0],["2019-07-19",4770.96,4770.96,4770.96,4770.96,0],["2019-07-22",4770.96,4770.96,4770.96,4770.96,0],["2019-07-23",4770.96,4770.96,4770.96,4770.96,0],["2019-07-24",4770.96,4770.96,4770.96,4770.96,2000],["2019-07-25",4770.96,4770.96,4770.96,4770.96,0],["2019-07-26",4770.96,4770.96,4770.96,4770.96,0],["2019-07-29",4770.96,4770.96,4770.96,4770.96,0],["2019-07-30",4770.96,4770.96,4770.96,4770.96,0],["2019-07-31",4770.96,4770.96,4770.96,4770.96,3000],["2019-08-01",4884.55,4884.55,4884.55,4884.55,800],["2019-08-02",4884.55,4884.55,4884.55,4884.55,0],["2019-08-05",4884.55,4884.55,4884.55,4884.55,0],["2019-08-06",4884.55,4884.55,4884.55,4884.55,0],["2019-08-07",4884.55,4884.55,4884.55,4884.55,0],["2019-08-08",4884.55,4884.55,4884.55,4884.55,100],["2019-08-09",4884.55,4884.55,4884.55,4884.55,0],["2019-08-12",4884.55,4884.55,4884.55,4884.55,0],["2019-08-13",4884.55,4884.55,4884.55,4884.55,0],["2019-08-14",4600.57,4657.36,4543.77,4657.36,600],["2019-08-15",4657.36,4657.36,4657.36,4657.36,0],["2019-08-16",4657.36,4657.36,4657.36,4657.36,0],["2019-08-19",4657.36,4657.36,4657.36,4657.36,0],["2019-08-20",4543.77,4543.77,4543.77,4543.77,3000],["2019-08-21",4543.77,4543.77,4543.77,4543.77,600],["2019-08-22",4543.77,4543.77,4543.77,4543.77,0],["2019-08-23",4543.77,4543.77,4543.77,4543.77,0],["2019-08-26",4827.75,4827.75,4827.75,4827.75,200],["2019-08-27",4827.75,4827.75,4827.75,4827.75,0],["2019-08-28",4827.75,4827.75,4827.75,4827.75,0],["2019-08-29",4827.75,4827.75,4827.75,4827.75,0],["2019-08-30",4827.75,4827.75,4827.75,4827.75,0],["2019-09-03",4373.38,4373.38,4373.38,4373.38,800],["2019-09-04",4714.16,4770.96,4714.16,4770.96,900],["2019-09-05",4770.96,4770.96,4770.96,4770.96,0],["2019-09-06",4770.96,4770.96,4770.96,4770.96,0],["2019-09-09",4770.96,4770.96,4770.96,4770.96,0],["2019-09-10",4770.96,4770.96,4770.96,4770.96,0],["2019-09-11",4770.96,4770.96,4770.96,4770.96,0],["2019-09-12",4770.96,4770.96,4770.96,4770.96,0],["2019-09-13",4600.57,4600.57,4543.77,4543.77,900],["2019-09-16",4770.96,4770.96,4770.96,4770.96,100],["2019-09-17",4770.96,4770.96,4770.96,4770.96,0],["2019-09-18",4770.96,4770.96,4770.96,4770.96,0],["2019-09-19",4657.36,4657.36,4543.77,4543.77,3800],["2019-09-20",4543.77,4543.77,4543.77,4543.77,0],["2019-09-23",4543.77,4543.77,4543.77,4543.77,0],["2019-09-24",4543.77,4543.77,4543.77,4543.77,0],["2019-09-25",4998.15,4998.15,4259.78,4259.78,2100],["2019-09-26",4657.36,4657.36,4657.36,4657.36,1800],["2019-09-27",4657.36,4657.36,4657.36,4657.36,0],["2019-09-30",4657.36,5111.74,4657.36,5111.74,1400],["2019-10-01",5111.74,5111.74,5111.74,5111.74,0],["2019-10-02",5111.74,5111.74,5111.74,5111.74,0],["2019-10-03",5111.74,5111.74,5111.74,5111.74,0],["2019-10-04",5111.74,5111.74,5111.74,5111.74,0],["2019-10-07",5111.74,5111.74,5111.74,5111.74,0],["2019-10-08",5111.74,5111.74,5111.74,5111.74,0],["2019-10-09",5111.74,5111.74,5111.74,5111.74,0],["2019-10-10",5111.74,5111.74,5111.74,5111.74,0],["2019-10-11",5111.74,5111.74,5111.74,5111.74,0],["2019-10-14",5111.74,5111.74,5111.74,5111.74,0],["2019-10-15",4600.57,4600.57,4600.57,4600.57,2800],["2019-10-16",4827.75,4827.75,4827.75,4827.75,100],["2019-10-17",4827.75,4827.75,4827.75,4827.75,0],["2019-10-18",4884.55,4884.55,4884.55,4884.55,300],["2019-10-21",4884.55,4884.55,4884.55,4884.55,0],["2019-10-22",4884.55,4884.55,4884.55,4884.55,0],["2019-10-23",4884.55,4884.55,4884.55,4884.55,0],["2019-10-24",4430.17,4430.17,4430.17,4430.17,200],["2019-10-25",4770.96,4770.96,4770.96,4770.96,100],["2019-10-28",4770.96,4770.96,4770.96,4770.96,0],["2019-10-29",4770.96,4770.96,4770.96,4770.96,0],["2019-10-30",4770.96,4770.96,4770.96,4770.96,0],["2019-10-31",4770.96,4770.96,4770.96,4770.96,0],["2019-11-01",4770.96,4770.96,4770.96,4770.96,0],["2019-11-04",4770.96,4770.96,4770.96,4770.96,0],["2019-11-05",4770.96,4770.96,4770.96,4770.96,0],["2019-11-06",4770.96,4770.96,4770.96,4770.96,0],["2019-11-07",4770.96,4770.96,4770.96,4770.96,0],["2019-11-08",4657.36,4657.36,4657.36,4657.36,2000],["2019-11-11",4657.36,4657.36,4657.36,4657.36,0],["2019-11-12",4657.36,4657.36,4657.36,4657.36,0],["2019-11-13",4657.36,4657.36,4657.36,4657.36,0],["2019-11-14",4657.36,4657.36,4657.36,4657.36,0],["2019-11-15",4657.36,4657.36,4657.36,4657.36,0],["2019-11-18",4657.36,4657.36,4657.36,4657.36,100],["2019-11-19",4657.36,4657.36,4657.36,4657.36,0],["2019-11-20",4657.36,4657.36,4657.36,4657.36,0],["2019-11-21",4657.36,4657.36,4657.36,4657.36,1500],["2019-11-22",4657.36,4657.36,4657.36,4657.36,0],["2019-11-25",4600.57,4600.57,4600.57,4600.57,1000],["2019-11-26",4600.57,4600.57,4600.57,4600.57,0],["2019-11-27",4600.57,4600.57,4600.57,4600.57,0],["2019-11-28",4600.57,4600.57,4600.57,4600.57,0],["2019-11-29",4600.57,4600.57,4600.57,4600.57,0],["2019-12-02",4543.77,4543.77,4373.38,4543.77,6200],["2019-12-03",4543.77,4543.77,4543.77,4543.77,0],["2019-12-04",4543.77,4543.77,4543.77,4543.77,0],["2019-12-05",4373.38,4373.38,4316.58,4373.38,1300],["2019-12-06",4373.38,4373.38,4373.38,4373.38,0],["2019-12-09",4373.38,4373.38,4373.38,4373.38,0],["2019-12-10",4373.38,4373.38,4373.38,4373.38,0],["2019-12-11",4373.38,4373.38,4373.38,4373.38,0],["2019-12-12",4373.38,4373.38,4373.38,4373.38,0],["2019-12-13",4486.97,4486.97,3975.8,3975.8,4000],["2019-12-16",3975.8,3975.8,3975.8,3975.8,0],["2019-12-17",4373.38,4373.38,4373.38,4373.38,1000],["2019-12-18",4259.78,4373.38,4259.78,4373.38,300],["2019-12-19",4486.97,4486.97,4486.97,4486.97,100],["2019-12-20",4316.58,4316.58,4316.58,4316.58,200],["2019-12-23",4316.58,4316.58,4316.58,4316.58,0],["2019-12-24",4316.58,4316.58,4316.58,4316.58,0],["2019-12-25",4373.38,4486.97,4373.38,4486.97,1400],["2019-12-26",4486.97,4486.97,4486.97,4486.97,0],["2019-12-27",4486.97,4486.97,4486.97,4486.97,0],["2019-12-30",4543.77,4543.77,4543.77,4543.77,600],["2019-12-31",4543.77,4543.77,4543.77,4543.77,2500],["2020-01-02",4543.77,4543.77,4543.77,4543.77,0],["2020-01-03",4543.77,4543.77,4543.77,4543.77,0],["2020-01-06",4543.77,4543.77,4543.77,4543.77,0],["2020-01-07",4373.38,4373.38,4373.38,4373.38,500],["2020-01-08",4373.38,4373.38,4373.38,4373.38,3700],["2020-01-09",4373.38,4373.38,4373.38,4373.38,0],["2020-01-10",4543.77,4543.77,4543.77,4543.77,100],["2020-01-13",4543.77,4543.77,4543.77,4543.77,0],["2020-01-14",4543.77,4543.77,4543.77,4543.77,0],["2020-01-15",4543.77,4543.77,4543.77,4543.77,0],["2020-01-16",4543.77,4543.77,4543.77,4543.77,0],["2020-01-17",4543.77,4543.77,4543.77,4543.77,0],["2020-01-20",4543.77,4543.77,4543.77,4543.77,0],["2020-01-21",4543.77,4543.77,4543.77,4543.77,1900],["2020-01-22",4543.77,4543.77,4543.77,4543.77,5700],["2020-01-30",4543.77,4543.77,4543.77,4543.77,2700],["2020-01-31",4543.77,4543.77,4543.77,4543.77,0],["2020-02-03",4543.77,4543.77,4430.17,4430.17,2300],["2020-02-04",4430.17,4430.17,4430.17,4430.17,0],["2020-02-05",4430.17,4430.17,4430.17,4430.17,0],["2020-02-06",4430.17,4430.17,4430.17,4430.17,0],["2020-02-07",4430.17,4430.17,4430.17,4430.17,0],["2020-02-10",4486.97,4486.97,4486.97,4486.97,200],["2020-02-11",4486.97,4486.97,4486.97,4486.97,0],["2020-02-12",4486.97,4486.97,4486.97,4486.97,0],["2020-02-13",4486.97,4486.97,4486.97,4486.97,0],["2020-02-14",4543.77,4543.77,4543.77,4543.77,900],["2020-02-17",4543.77,4543.77,4202.99,4202.99,2100],["2020-02-18",4430.17,4430.17,4430.17,4430.17,100],["2020-02-19",4430.17,4430.17,4430.17,4430.17,0],["2020-02-20",4543.77,4770.96,4543.77,4770.96,1600],["2020-02-21",4543.77,4543.77,4543.77,4543.77,22200],["2020-02-24",4543.77,4543.77,4543.77,4543.77,0],["2020-02-25",4430.17,4430.17,4430.17,4430.17,4000],["2020-02-26",4202.99,4202.99,4032.59,4032.59,22700],["2020-02-27",4259.78,4430.17,4259.78,4430.17,5300],["2020-02-28",4146.19,4543.77,4146.19,4543.77,900],["2020-03-02",4543.77,4543.77,4543.77,4543.77,14400],["2020-03-03",4543.77,4543.77,4543.77,4543.77,0],["2020-03-04",4543.77,4657.36,4543.77,4657.36,1300],["2020-03-05",4600.57,4657.36,4600.57,4600.57,4500],["2020-03-06",4600.57,5054.94,4600.57,4714.16,10800],["2020-03-09",4714.16,4884.55,4714.16,4770.96,3300],["2020-03-10",4770.96,4827.75,4714.16,4770.96,7500],["2020-03-11",4770.96,4770.96,4600.57,4600.57,2600],["2020-03-12",4543.77,4600.57,4543.77,4600.57,2800],["2020-03-13",4600.57,4657.36,4543.77,4657.36,4700],["2020-03-16",4600.57,4600.57,4543.77,4543.77,7400],["2020-03-17",4600.57,4600.57,4600.57,4600.57,2200],["2020-03-18",4543.77,4543.77,4543.77,4543.77,2800],["2020-03-19",4543.77,4543.77,4543.77,4543.77,1100],["2020-03-20",4543.77,4543.77,4543.77,4543.77,6000],["2020-03-23",4543.77,4543.77,4373.38,4373.38,2200],["2020-03-24",4373.38,4699.75,4373.38,4699.75,1800],["2020-03-25",4699.75,4699.75,4699.75,4699.75,500],["2020-03-26",4569.2,4569.2,4503.93,4503.93,4000],["2020-03-27",4308.1,4308.1,4242.83,4242.83,2100],["2020-03-30",3981.73,4242.83,3981.73,4242.83,600],["2020-03-31",4569.2,4569.2,4569.2,4569.2,100],["2020-04-01",4569.2,4569.2,4569.2,4569.2,0],["2020-04-03",4569.2,4569.2,4569.2,4569.2,2000],["2020-04-06",4569.2,4569.2,4569.2,4569.2,0],["2020-04-07",4569.2,4569.2,4569.2,4569.2,200],["2020-04-08",4569.2,4569.2,4569.2,4569.2,500],["2020-04-09",4569.2,4569.2,4373.38,4503.93,3000],["2020-04-10",4373.38,4373.38,4373.38,4373.38,1000],["2020-04-13",4569.2,4569.2,4569.2,4569.2,5000],["2020-04-14",4634.47,4634.47,4634.47,4634.47,1000],["2020-04-15",4634.47,4830.3,4634.47,4830.3,2400],["2020-04-16",4503.93,4503.93,4503.93,4503.93,1200],["2020-04-17",4569.2,4569.2,4569.2,4569.2,100],["2020-04-20",4112.28,4112.28,4112.28,4112.28,500],["2020-04-21",4503.93,4503.93,4438.65,4438.65,500],["2020-04-22",4438.65,4438.65,4438.65,4438.65,0],["2020-04-23",4438.65,4438.65,4438.65,4438.65,0],["2020-04-24",4503.93,4569.2,4503.93,4569.2,2400],["2020-04-27",4569.2,4569.2,4569.2,4569.2,600],["2020-04-28",4569.2,4634.47,4569.2,4634.47,1000],["2020-04-29",4569.2,4569.2,4569.2,4569.2,100],["2020-05-04",4569.2,4569.2,4569.2,4569.2,0],["2020-05-05",4569.2,4569.2,4569.2,4569.2,0],["2020-05-06",4569.2,4569.2,4569.2,4569.2,1000],["2020-05-07",4569.2,4634.47,4569.2,4634.47,700],["2020-05-08",4634.47,4634.47,4634.47,4634.47,200],["2020-05-11",4634.47,4634.47,4634.47,4634.47,0],["2020-05-12",4569.2,4569.2,4569.2,4569.2,500],["2020-05-13",4569.2,4569.2,4503.93,4569.2,2600],["2020-05-14",4569.2,4569.2,4569.2,4569.2,0],["2020-05-15",4569.2,4569.2,4569.2,4569.2,0],["2020-05-18",4569.2,4569.2,4569.2,4569.2,2000],["2020-05-19",4569.2,4569.2,4569.2,4569.2,500],["2020-05-20",4569.2,4569.2,4569.2,4569.2,1400],["2020-05-21",4569.2,4569.2,4569.2,4569.2,900],["2020-05-22",4569.2,4569.2,4569.2,4569.2,0],["2020-05-25",4569.2,4569.2,4569.2,4569.2,1000],["2020-05-26",4569.2,4569.2,4569.2,4569.2,1000],["2020-05-27",4569.2,4569.2,4569.2,4569.2,0],["2020-05-28",4569.2,4569.2,4569.2,4569.2,3000],["2020-05-29",4503.93,4569.2,4242.83,4569.2,1700],["2020-06-01",4569.2,4569.2,4569.2,4569.2,1500],["2020-06-02",4569.2,4569.2,4569.2,4569.2,0],["2020-06-03",4569.2,4569.2,4569.2,4569.2,100],["2020-06-04",4569.2,4634.47,4242.83,4242.83,4600],["2020-06-05",4438.65,4503.93,4438.65,4503.93,600],["2020-06-08",4503.93,4503.93,4503.93,4503.93,0],["2020-06-09",4699.75,4699.75,4569.2,4569.2,5800],["2020-06-10",4503.93,4569.2,4438.65,4438.65,8100],["2020-06-11",4438.65,4503.93,4438.65,4438.65,8100],["2020-06-12",4438.65,4438.65,4438.65,4438.65,400],["2020-06-15",4438.65,4438.65,4438.65,4438.65,0],["2020-06-16",4438.65,4438.65,4438.65,4438.65,0],["2020-06-17",4634.47,4634.47,4634.47,4634.47,2200],["2020-06-18",4569.2,4634.47,4569.2,4634.47,300],["2020-06-19",4634.47,4634.47,4634.47,4634.47,300],["2020-06-22",4634.47,4634.47,4634.47,4634.47,0],["2020-06-23",4634.47,4634.47,4634.47,4634.47,300],["2020-06-24",4634.47,4634.47,4634.47,4634.47,0],["2020-06-25",4634.47,4634.47,4634.47,4634.47,200],["2020-06-26",4634.47,4634.47,4634.47,4634.47,0],["2020-06-29",4634.47,4634.47,4634.47,4634.47,2100],["2020-06-30",4634.47,4634.47,4634.47,4634.47,0],["2020-07-01",4634.47,4634.47,4634.47,4634.47,1000],["2020-07-02",4634.47,4634.47,4634.47,4634.47,0],["2020-07-03",4634.47,4634.47,4634.47,4634.47,0],["2020-07-06",4634.47,4634.47,4634.47,4634.47,0],["2020-07-07",4634.47,4634.47,4634.47,4634.47,1100],["2020-07-08",4634.47,4634.47,4634.47,4634.47,200],["2020-07-09",4634.47,4634.47,4634.47,4634.47,600],["2020-07-10",4634.47,4634.47,4634.47,4634.47,2100],["2020-07-13",4634.47,4634.47,4634.47,4634.47,100],["2020-07-14",4634.47,4634.47,4634.47,4634.47,0],["2020-07-15",4634.47,4699.75,4634.47,4699.75,1400],["2020-07-16",4699.75,4699.75,4699.75,4699.75,0],["2020-07-17",4699.75,4699.75,4699.75,4699.75,0],["2020-07-20",4699.75,4699.75,4699.75,4699.75,0],["2020-07-21",4699.75,4699.75,4699.75,4699.75,0],["2020-07-22",4699.75,4699.75,4699.75,4699.75,0],["2020-07-23",4699.75,4699.75,4699.75,4699.75,0],["2020-07-24",4699.75,4699.75,4699.75,4699.75,500],["2020-07-27",4699.75,4699.75,4699.75,4699.75,0],["2020-07-28",4569.2,4699.75,4569.2,4699.75,4500],["2020-07-29",4699.75,4699.75,4569.2,4634.47,4300],["2020-07-30",4634.47,4634.47,4634.47,4634.47,200],["2020-07-31",4634.47,4634.47,4634.47,4634.47,200],["2020-08-03",4634.47,4634.47,4634.47,4634.47,100],["2020-08-04",4634.47,4634.47,4634.47,4634.47,0],["2020-08-05",4569.2,4569.2,4569.2,4569.2,400],["2020-08-06",4765.02,4765.02,4699.75,4765.02,600],["2020-08-07",4765.02,4765.02,4765.02,4765.02,200],["2020-08-10",4765.02,4765.02,4765.02,4765.02,1100],["2020-08-11",4765.02,4765.02,4765.02,4765.02,0],["2020-08-12",4765.02,4765.02,4765.02,4765.02,200],["2020-08-13",4765.02,4765.02,4765.02,4765.02,200],["2020-08-14",4765.02,4765.02,4765.02,4765.02,1000],["2020-08-17",4765.02,4765.02,4765.02,4765.02,100],["2020-08-18",4569.2,4895.57,4569.2,4895.57,1100],["2020-08-19",4895.57,4895.57,4895.57,4895.57,0],["2020-08-20",4895.57,4895.57,4895.57,4895.57,0],["2020-08-21",4895.57,4895.57,4895.57,4895.57,0],["2020-08-24",4830.3,4830.3,4830.3,4830.3,600],["2020-08-25",4830.3,4830.3,4830.3,4830.3,500],["2020-08-26",4830.3,4830.3,4830.3,4830.3,0],["2020-08-27",4830.3,4830.3,4830.3,4830.3,0],["2020-08-28",4830.3,4830.3,4830.3,4830.3,3000],["2020-08-31",4830.3,4895.57,4830.3,4830.3,4200],["2020-09-01",4765.02,4830.3,4765.02,4830.3,2300],["2020-09-03",4699.75,4699.75,4699.75,4699.75,100],["2020-09-04",4699.75,4699.75,4699.75,4699.75,0],["2020-09-07",4699.75,4699.75,4699.75,4699.75,0],["2020-09-08",5026.12,5026.12,4830.3,4830.3,200],["2020-09-09",5026.12,5026.12,5026.12,5026.12,400],["2020-09-10",5026.12,5026.12,5026.12,5026.12,0],["2020-09-11",5026.12,5026.12,5026.12,5026.12,0],["2020-09-14",5026.12,5026.12,5026.12,5026.12,0],["2020-09-15",5026.12,5026.12,5026.12,5026.12,0],["2020-09-16",4895.57,4895.57,4895.57,4895.57,100],["2020-09-17",4895.57,4895.57,4830.3,4830.3,2100],["2020-09-18",4830.3,4830.3,4830.3,4830.3,7000],["2020-09-21",5026.12,5026.12,5026.12,5026.12,4800],["2020-09-22",5026.12,5221.94,5026.12,5221.94,3400],["2020-09-23",5221.94,5287.22,5026.12,5221.94,5100],["2020-09-24",5221.94,5221.94,5221.94,5221.94,8800],["2020-09-25",5221.94,5287.22,5221.94,5287.22,17100],["2020-09-28",5287.22,5352.49,5221.94,5221.94,9800],["2020-09-29",5221.94,5221.94,5221.94,5221.94,1000],["2020-09-30",5221.94,5221.94,5221.94,5221.94,2500],["2020-10-01",5221.94,5221.94,5221.94,5221.94,0],["2020-10-02",5287.22,5287.22,5221.94,5221.94,4300],["2020-10-05",5287.22,5287.22,5287.22,5287.22,1500],["2020-10-06",5352.49,5352.49,5352.49,5352.49,100],["2020-10-07",5809.41,5809.41,5809.41,5809.41,300],["2020-10-08",5809.41,5809.41,5809.41,5809.41,0],["2020-10-09",5809.41,5809.41,5809.41,5809.41,0],["2020-10-12",5417.77,5417.77,5417.77,5417.77,1600],["2020-10-13",5417.77,5417.77,5417.77,5417.77,0],["2020-10-14",5417.77,5417.77,5417.77,5417.77,0],["2020-10-15",5417.77,5417.77,5417.77,5417.77,0],["2020-10-16",5417.77,5417.77,5417.77,5417.77,0],["2020-10-19",5417.77,5417.77,5417.77,5417.77,0],["2020-10-20",5417.77,5417.77,5417.77,5417.77,0],["2020-10-21",5221.94,5287.22,5221.94,5221.94,6100],["2020-10-22",5221.94,5221.94,5221.94,5221.94,0],["2020-10-23",5221.94,5221.94,5221.94,5221.94,0],["2020-10-26",5221.94,5221.94,5221.94,5221.94,0],["2020-10-27",5221.94,5221.94,5221.94,5221.94,0],["2020-10-28",5678.86,5678.86,5678.86,5678.86,100],["2020-10-29",5678.86,5678.86,5678.86,5678.86,0],["2020-10-30",5352.49,5352.49,5352.49,5352.49,600],["2020-11-02",5352.49,5352.49,5352.49,5352.49,0],["2020-11-03",5352.49,5352.49,5352.49,5352.49,0],["2020-11-04",5352.49,5352.49,5352.49,5352.49,0],["2020-11-05",5352.49,5352.49,5352.49,5352.49,100],["2020-11-06",5091.39,5091.39,5091.39,5091.39,100],["2020-11-09",5091.39,5091.39,5091.39,5091.39,900],["2020-11-10",5091.39,5091.39,5091.39,5091.39,0],["2020-11-11",5091.39,5091.39,5091.39,5091.39,0],["2020-11-12",5091.39,5091.39,5091.39,5091.39,0],["2020-11-13",4895.57,5417.77,4830.3,5417.77,1300],["2020-11-16",5417.77,5417.77,5417.77,5417.77,0],["2020-11-17",4960.85,5352.49,4895.57,5352.49,800],["2020-11-18",5026.12,5287.22,5026.12,5287.22,300],["2020-11-19",5417.77,5548.31,5417.77,5548.31,400],["2020-11-20",5483.04,5483.04,5026.12,5352.49,1000],["2020-11-23",5352.49,5352.49,5352.49,5352.49,0],["2020-11-24",5352.49,5352.49,5352.49,5352.49,0],["2020-11-25",5352.49,5352.49,4895.57,5287.22,4800],["2020-11-26",5287.22,5287.22,5287.22,5287.22,3300],["2020-11-27",5352.49,5352.49,5221.94,5221.94,8000],["2020-11-30",5287.22,5287.22,5221.94,5221.94,1300],["2020-12-01",5221.94,5221.94,5221.94,5221.94,200],["2020-12-02",5221.94,5221.94,5221.94,5221.94,800],["2020-12-03",5221.94,5221.94,5221.94,5221.94,2000],["2020-12-04",5678.86,5678.86,5678.86,5678.86,100],["2020-12-07",5352.49,5417.77,5221.94,5287.22,4600],["2020-12-08",5287.22,5417.77,5287.22,5417.77,1700],["2020-12-09",5483.04,5483.04,5417.77,5483.04,2700],["2020-12-10",5483.04,5483.04,5483.04,5483.04,300],["2020-12-11",5483.04,5483.04,5287.22,5287.22,1600],["2020-12-14",5417.77,5417.77,5352.49,5352.49,300],["2020-12-15",5352.49,5352.49,5352.49,5352.49,1800],["2020-12-16",5352.49,5352.49,5352.49,5352.49,0],["2020-12-17",5352.49,5352.49,5352.49,5352.49,0],["2020-12-18",5352.49,5352.49,5352.49,5352.49,0],["2020-12-21",5352.49,5352.49,5352.49,5352.49,0],["2020-12-22",5352.49,5352.49,5352.49,5352.49,0],["2020-12-23",5352.49,5352.49,5352.49,5352.49,0],["2020-12-24",5352.49,5352.49,5352.49,5352.49,1000],["2020-12-25",5352.49,5352.49,5352.49,5352.49,0],["2020-12-28",5417.77,5548.31,5417.77,5548.31,4200],["2020-12-29",5548.31,5548.31,5548.31,5548.31,0],["2020-12-30",6070.51,6070.51,6005.23,6070.51,10700],["2020-12-31",6070.51,6462.15,5548.31,6462.15,3300],["2021-01-04",5874.69,6462.15,5874.69,5874.69,700],["2021-01-05",5548.31,5939.96,5548.31,5939.96,6100],["2021-01-06",5874.69,5939.96,5548.31,5939.96,4800],["2021-01-07",5678.86,5874.69,5678.86,5874.69,2800],["2021-01-08",5939.96,5939.96,5939.96,5939.96,3200],["2021-01-11",5939.96,6005.23,5939.96,6005.23,700],["2021-01-12",6005.23,6005.23,6005.23,6005.23,1800],["2021-01-13",6005.23,6005.23,6005.23,6005.23,0],["2021-01-14",6005.23,6005.23,6005.23,6005.23,0],["2021-01-15",5874.69,5874.69,5874.69,5874.69,5700],["2021-01-18",5678.86,6005.23,5678.86,6005.23,37900],["2021-01-19",6005.23,6201.06,6005.23,6005.23,8700],["2021-01-20",6005.23,6070.51,6005.23,6070.51,13700],["2021-01-21",5939.96,6201.06,5939.96,6201.06,5800],["2021-01-22",6201.06,6331.61,6201.06,6331.61,15100],["2021-01-25",6135.78,6527.43,6135.78,6527.43,4000],["2021-01-26",6331.61,6462.15,6331.61,6462.15,3100],["2021-01-27",6462.15,6462.15,6135.78,6135.78,12600],["2021-01-28",6070.51,6135.78,6070.51,6135.78,2400],["2021-01-29",5874.69,6201.06,5874.69,6201.06,6000],["2021-02-01",6201.06,6201.06,5809.41,6201.06,3900],["2021-02-02",6201.06,6201.06,6201.06,6201.06,0],["2021-02-03",6135.78,6266.33,6070.51,6266.33,8600],["2021-02-04",6266.33,6723.25,6201.06,6201.06,25200],["2021-02-05",6201.06,6592.7,6201.06,6592.7,9500],["2021-02-08",6592.7,6592.7,6201.06,6201.06,6600],["2021-02-09",6201.06,6331.61,6201.06,6331.61,2300],["2021-02-17",6396.88,6396.88,6396.88,6396.88,100],["2021-02-18",6396.88,6396.88,6396.88,6396.88,100],["2021-02-19",6396.88,6396.88,6396.88,6396.88,1800],["2021-02-22",6396.88,6396.88,6201.06,6331.61,1700],["2021-02-23",6331.61,6331.61,6331.61,6331.61,2000],["2021-02-24",6135.78,6201.06,6135.78,6201.06,800],["2021-02-25",6201.06,6331.61,6201.06,6331.61,6100],["2021-02-26",6331.61,6331.61,6201.06,6331.61,3400],["2021-03-01",6331.61,6331.61,6331.61,6331.61,4600],["2021-03-02",6331.61,6331.61,6331.61,6331.61,8000],["2021-03-03",6331.61,6396.88,6266.33,6331.61,1400],["2021-03-04",6331.61,6331.61,6331.61,6331.61,2000],["2021-03-05",6331.61,6396.88,6331.61,6396.88,2800],["2021-03-08",6527.43,6527.43,6527.43,6527.43,100],["2021-03-09",6396.88,6527.43,6396.88,6527.43,4500],["2021-03-10",6396.88,6592.7,6396.88,6592.7,8000],["2021-03-11",6657.98,6657.98,6592.7,6592.7,11100],["2021-03-12",6592.7,6657.98,6592.7,6657.98,2800],["2021-03-15",6657.98,6723.25,6657.98,6723.25,4100],["2021-03-16",6723.25,6723.25,6723.25,6723.25,3200],["2021-03-17",6723.25,6853.8,6723.25,6853.8,16500],["2021-03-18",6853.8,6853.8,6853.8,6853.8,2900],["2021-03-19",6527.43,6919.07,6527.43,6919.07,17701],["2021-03-22",6919.07,7049.62,6919.07,6984.35,13200],["2021-03-23",6843.25,6843.25,6843.25,6843.25,500],["2021-03-24",6419.96,6984.35,6349.41,6984.35,700],["2021-03-25",6772.7,6772.7,6702.15,6772.7,52000],["2021-03-26",6702.15,6772.7,6702.15,6772.7,9400],["2021-03-29",6490.51,6561.05,6490.51,6490.51,4200],["2021-03-30",6419.96,6490.51,6419.96,6490.51,2500],["2021-03-31",6490.51,6490.51,6490.51,6490.51,8600],["2021-04-01",6490.51,6490.51,6490.51,6490.51,8400],["2021-04-02",6490.51,6490.51,6349.41,6490.51,20600],["2021-04-05",6561.05,6561.05,6561.05,6561.05,200],["2021-04-06",6561.05,6561.05,6490.51,6561.05,1100],["2021-04-07",6561.05,6631.6,6561.05,6561.05,2600],["2021-04-08",6561.05,6561.05,6561.05,6561.05,2900],["2021-04-09",6419.96,6490.51,6349.41,6490.51,6800],["2021-04-12",6561.05,6631.6,6561.05,6561.05,5800],["2021-04-13",6631.6,6631.6,6631.6,6631.6,200],["2021-04-14",6561.05,6702.15,6561.05,6561.05,3100],["2021-04-15",6631.6,6631.6,6631.6,6631.6,1200],["2021-04-16",6490.51,6631.6,6490.51,6631.6,200],["2021-04-19",6843.25,6843.25,6843.25,6843.25,200],["2021-04-20",6843.25,6843.25,6843.25,6843.25,0],["2021-04-22",6490.51,6561.05,6349.41,6561.05,2200],["2021-04-23",6561.05,6561.05,6561.05,6561.05,0],["2021-04-26",6419.96,6419.96,6419.96,6419.96,100],["2021-04-27",6419.96,6419.96,6419.96,6419.96,0],["2021-04-28",6702.15,6913.8,6702.15,6913.8,500],["2021-04-29",6913.8,6913.8,6913.8,6913.8,0],["2021-05-04",6349.41,6772.7,6349.41,6772.7,300],["2021-05-05",6702.15,6702.15,6702.15,6702.15,5000],["2021-05-06",6702.15,6702.15,6702.15,6702.15,0],["2021-05-07",6419.96,6702.15,6419.96,6702.15,23900],["2021-05-10",6702.15,6702.15,6702.15,6702.15,0],["2021-05-11",6702.15,6702.15,6702.15,6702.15,0],["2021-05-12",6702.15,6702.15,6702.15,6702.15,0],["2021-05-13",6702.15,6702.15,6702.15,6702.15,0],["2021-05-14",6702.15,6702.15,6702.15,6702.15,2200],["2021-05-17",6702.15,6702.15,6702.15,6702.15,0],["2021-05-18",6490.51,6561.05,6490.51,6561.05,3300],["2021-05-19",6561.05,6561.05,6561.05,6561.05,0],["2021-05-20",6490.51,6490.51,6490.51,6490.51,5500],["2021-05-21",6490.51,6561.05,6490.51,6490.51,2200],["2021-05-24",6490.51,6490.51,6490.51,6490.51,1100],["2021-05-25",6561.05,6561.05,6490.51,6490.51,600],["2021-05-26",6490.51,6490.51,6490.51,6490.51,1500],["2021-05-27",6490.51,6490.51,6490.51,6490.51,0],["2021-05-28",6702.15,6702.15,6490.51,6490.51,300],["2021-05-31",6490.51,6490.51,6490.51,6490.51,500],["2021-06-01",6490.51,6490.51,6490.51,6490.51,2400],["2021-06-02",6490.51,6490.51,6490.51,6490.51,6500],["2021-06-03",6561.05,6631.6,6561.05,6631.6,200],["2021-06-04",6631.6,6702.15,6631.6,6702.15,400],["2021-06-07",6561.05,6702.15,6561.05,6702.15,10100],["2021-06-08",6702.15,6772.7,6702.15,6772.7,1000],["2021-06-09",6772.7,6772.7,6772.7,6772.7,0],["2021-06-10",6843.25,6843.25,6843.25,6843.25,100],["2021-06-11",6843.25,6843.25,6843.25,6843.25,0],["2021-06-14",6631.6,6913.8,6490.51,6913.8,1500],["2021-06-15",6913.8,6913.8,6843.25,6843.25,200],["2021-06-16",6772.7,6772.7,6772.7,6772.7,500],["2021-06-17",6702.15,6702.15,6702.15,6702.15,1000],["2021-06-18",6702.15,6702.15,6702.15,6702.15,0],["2021-06-21",6702.15,6702.15,6702.15,6702.15,0],["2021-06-22",6702.15,6702.15,6702.15,6702.15,100],["2021-06-23",6702.15,6702.15,6702.15,6702.15,0],["2021-06-24",6702.15,6702.15,6702.15,6702.15,0],["2021-06-25",6702.15,6702.15,6490.51,6490.51,5200],["2021-06-28",6702.15,6702.15,6702.15,6702.15,300],["2021-06-29",6702.15,6702.15,6702.15,6702.15,0],["2021-06-30",6631.6,6631.6,6490.51,6490.51,3600],["2021-07-01",6490.51,6490.51,6490.51,6490.51,7000],["2021-07-02",6490.51,6490.51,6490.51,6490.51,2400],["2021-07-05",6490.51,6490.51,6490.51,6490.51,13900],["2021-07-06",6490.51,6490.51,6490.51,6490.51,2000],["2021-07-07",6490.51,6490.51,6490.51,6490.51,13000],["2021-07-08",6631.6,6631.6,6490.51,6490.51,600],["2021-07-09",6490.51,6490.51,6490.51,6490.51,8000],["2021-07-12",6490.51,6561.05,6419.96,6419.96,9200],["2021-07-13",6419.96,6419.96,6419.96,6419.96,0],["2021-07-14",6419.96,6419.96,6419.96,6419.96,0],["2021-07-15",6419.96,6419.96,6419.96,6419.96,600],["2021-07-16",6419.96,6419.96,6419.96,6419.96,0],["2021-07-19",6419.96,6419.96,6349.41,6349.41,17100],["2021-07-20",6561.05,6561.05,6349.41,6349.41,200],["2021-07-21",6349.41,6349.41,6349.41,6349.41,0],["2021-07-22",6349.41,6349.41,6349.41,6349.41,0],["2021-07-23",6349.41,6349.41,6349.41,6349.41,0],["2021-07-26",6349.41,6349.41,6349.41,6349.41,0],["2021-07-27",6349.41,6349.41,6349.41,6349.41,1500],["2021-07-28",6349.41,6349.41,6349.41,6349.41,0],["2021-07-29",6349.41,6349.41,6349.41,6349.41,1600],["2021-07-30",6349.41,6349.41,6349.41,6349.41,0],["2021-08-02",6349.41,6349.41,6349.41,6349.41,1100],["2021-08-03",6349.41,6349.41,6349.41,6349.41,0],["2021-08-04",6349.41,6349.41,6349.41,6349.41,8000],["2021-08-05",6490.51,6561.05,6490.51,6561.05,1100],["2021-08-06",6419.96,6419.96,6419.96,6419.96,600],["2021-08-09",6349.41,6490.51,6349.41,6490.51,4900],["2021-08-10",6490.51,6490.51,6490.51,6490.51,0],["2021-08-11",6561.05,6561.05,6419.96,6419.96,6400],["2021-08-12",6419.96,6419.96,6419.96,6419.96,0],["2021-08-13",6419.96,6419.96,6419.96,6419.96,0],["2021-08-16",6561.05,6561.05,6561.05,6561.05,4600],["2021-08-17",6702.15,6702.15,6702.15,6702.15,700],["2021-08-18",6702.15,6702.15,6702.15,6702.15,0],["2021-08-19",6702.15,6702.15,6702.15,6702.15,0],["2021-08-20",6490.51,6490.51,6490.51,6490.51,100],["2021-08-23",6349.41,6349.41,6349.41,6349.41,200],["2021-08-24",6631.6,6702.15,6631.6,6702.15,6500],["2021-08-25",6772.7,6772.7,6772.7,6772.7,4000],["2021-08-26",6772.7,6772.7,6490.51,6490.51,2500],["2021-08-27",6490.51,6490.51,6490.51,6490.51,100],["2021-08-30",6490.51,6490.51,6490.51,6490.51,7700],["2021-08-31",6490.51,6490.51,6490.51,6490.51,0],["2021-09-01",6490.51,6490.51,6490.51,6490.51,2000],["2021-09-06",6490.51,6490.51,6490.51,6490.51,100],["2021-09-07",6490.51,6490.51,6490.51,6490.51,0],["2021-09-08",6490.51,6490.51,6490.51,6490.51,5500],["2021-09-09",6490.51,6490.51,6490.51,6490.51,0],["2021-09-10",6702.15,6843.25,6702.15,6843.25,1100],["2021-09-13",6843.25,6843.25,6772.7,6772.7,1000],["2021-09-14",6772.7,6772.7,6561.05,6561.05,1700],["2021-09-15",6561.05,6772.7,6561.05,6772.7,800],["2021-09-16",6843.25,6843.25,6631.6,6631.6,1200],["2021-09-17",6631.6,7054.9,6631.6,6984.35,1400],["2021-09-20",6702.15,6702.15,6702.15,6702.15,1000],["2021-09-21",6702.15,6843.25,6702.15,6843.25,1000],["2021-09-22",6702.15,6843.25,6702.15,6843.25,2100],["2021-09-23",6843.25,6843.25,6843.25,6843.25,0],["2021-09-24",6772.7,6772.7,6772.7,6772.7,1000],["2021-09-27",6772.7,6772.7,6772.7,6772.7,0],["2021-09-28",6702.15,6702.15,6702.15,6702.15,2400],["2021-09-29",6702.15,6702.15,6702.15,6702.15,2400],["2021-09-30",6702.15,6702.15,6702.15,6702.15,0],["2021-10-01",6702.15,6702.15,6702.15,6702.15,0],["2021-10-04",6702.15,6702.15,6702.15,6702.15,0],["2021-10-05",6702.15,6702.15,6702.15,6702.15,0],["2021-10-06",6702.15,6702.15,6702.15,6702.15,0],["2021-10-07",6702.15,6702.15,6702.15,6702.15,200],["2021-10-08",6843.25,6913.8,6843.25,6913.8,1400],["2021-10-11",6702.15,7196.0,6631.6,7196.0,9900],["2021-10-12",6490.51,7054.9,6490.51,7054.9,1900],["2021-10-13",6702.15,7054.9,6702.15,7054.9,1800],["2021-10-14",7054.9,7054.9,7054.9,7054.9,0],["2021-10-15",6772.7,6984.35,6772.7,6984.35,1500],["2021-10-18",7054.9,7054.9,7054.9,7054.9,200],["2021-10-19",7054.9,7054.9,6843.25,7054.9,600],["2021-10-20",6984.35,6984.35,6984.35,6984.35,300],["2021-10-21",6984.35,6984.35,6984.35,6984.35,0],["2021-10-22",7054.9,7054.9,6913.8,6913.8,1100],["2021-10-25",6843.25,7054.9,6843.25,6913.8,500],["2021-10-26",6843.25,6913.8,6843.25,6843.25,1100],["2021-10-27",6984.35,6984.35,6913.8,6984.35,1200],["2021-10-28",6913.8,6913.8,6561.05,6913.8,21700],["2021-10-29",6984.35,7407.64,6984.35,7407.64,7300],["2021-11-01",7407.64,7407.64,7407.64,7407.64,0],["2021-11-02",6913.8,7337.09,6843.25,7337.09,3600],["2021-11-03",7054.9,7054.9,7054.9,7054.9,300],["2021-11-04",7337.09,7337.09,7196.0,7196.0,3400],["2021-11-05",7125.45,7196.0,7125.45,7196.0,11400],["2021-11-08",7266.54,7478.19,7196.0,7478.19,9200],["2021-11-09",7196.0,7407.64,7196.0,7407.64,6500],["2021-11-10",7407.64,7619.29,7337.09,7478.19,11000],["2021-11-11",7478.19,7760.39,7478.19,7760.39,4300],["2021-11-12",7760.39,7830.94,7760.39,7830.94,2200],["2021-11-15",7830.94,7830.94,7830.94,7830.94,900],["2021-11-16",7830.94,7901.48,7830.94,7901.48,6200],["2021-11-17",8183.68,8183.68,7972.03,7972.03,3100],["2021-11-18",7830.94,8113.13,7830.94,8042.58,6600],["2021-11-19",8042.58,8042.58,7830.94,7830.94,13600],["2021-11-22",7972.03,7972.03,7760.39,7760.39,19900],["2021-11-23",7760.39,7901.48,7760.39,7901.48,4600],["2021-11-24",7689.84,7760.39,7689.84,7760.39,1600],["2021-11-25",7830.94,7830.94,7830.94,7830.94,4700],["2021-11-26",7760.39,7901.48,7760.39,7830.94,5700],["2021-11-29",7830.94,7901.48,7830.94,7901.48,3800],["2021-11-30",7901.48,7901.48,7901.48,7901.48,5500],["2021-12-01",7901.48,7901.48,7901.48,7901.48,1800],["2021-12-02",7901.48,7901.48,7830.94,7830.94,500],["2021-12-03",7830.94,7830.94,7830.94,7830.94,1000],["2021-12-06",7760.39,7830.94,7760.39,7830.94,700],["2021-12-07",7760.39,7760.39,7760.39,7760.39,2000],["2021-12-08",8042.58,8113.13,7760.39,7760.39,5600],["2021-12-09",7760.39,7760.39,7760.39,7760.39,0],["2021-12-10",7760.39,7760.39,7760.39,7760.39,14200],["2021-12-13",7760.39,7972.03,7760.39,7972.03,43300],["2021-12-14",8465.88,8465.88,7972.03,7972.03,1100],["2021-12-15",7972.03,7972.03,7972.03,7972.03,1200],["2021-12-16",8113.13,8113.13,8113.13,8113.13,400],["2021-12-17",8254.23,8254.23,8042.58,8042.58,2100],["2021-12-20",7830.94,7830.94,7830.94,7830.94,500],["2021-12-21",8113.13,8113.13,8113.13,8113.13,300],["2021-12-22",8113.13,8113.13,8113.13,8113.13,100],["2021-12-23",7901.48,8113.13,7760.39,8113.13,1619],["2021-12-24",8113.13,8113.13,8113.13,8113.13,0],["2021-12-27",7901.48,7901.48,7760.39,7830.94,4500],["2021-12-28",8042.58,8042.58,7760.39,7760.39,3200],["2021-12-29",7830.94,7830.94,7830.94,7830.94,100],["2021-12-30",7901.48,7901.48,7901.48,7901.48,700],["2021-12-31",8395.33,8395.33,7901.48,7901.48,1200],["2022-01-04",7830.94,7830.94,7830.94,7830.94,200],["2022-01-05",7901.48,7901.48,7901.48,7901.48,300],["2022-01-06",8113.13,8113.13,8113.13,8113.13,200],["2022-01-07",8113.13,8113.13,8113.13,8113.13,600],["2022-01-10",8113.13,8113.13,8113.13,8113.13,0],["2022-01-11",7760.39,8113.13,7760.39,8113.13,1700],["2022-01-12",8113.13,8113.13,7760.39,7760.39,900],["2022-01-13",8113.13,8113.13,8113.13,8113.13,300],["2022-01-14",8113.13,8113.13,7689.84,7689.84,800],["2022-01-17",7478.19,7478.19,7478.19,7478.19,600],["2022-01-18",7760.39,7760.39,7760.39,7760.39,100],["2022-01-19",7760.39,7760.39,7760.39,7760.39,0],["2022-01-20",7760.39,7760.39,7760.39,7760.39,0],["2022-01-21",7760.39,7760.39,7760.39,7760.39,500],["2022-01-24",7760.39,7760.39,7548.74,7548.74,1700],["2022-01-25",7407.64,7407.64,7407.64,7407.64,3300],["2022-01-26",7407.64,7407.64,7407.64,7407.64,2000],["2022-01-27",7407.64,7407.64,7407.64,7407.64,0],["2022-01-28",7407.64,7407.64,7407.64,7407.64,0],["2022-02-07",8113.13,8113.13,8042.58,8113.13,1200],["2022-02-08",8113.13,8113.13,8113.13,8113.13,0],["2022-02-09",8113.13,8254.23,8113.13,8254.23,1000],["2022-02-10",8254.23,8254.23,7972.03,7972.03,600],["2022-02-11",7972.03,8113.13,7972.03,8113.13,8400],["2022-02-14",8324.78,8465.88,8254.23,8465.88,4900],["2022-02-15",8465.88,8677.52,8113.13,8677.52,3500],["2022-02-16",8677.52,8677.52,8677.52,8677.52,3100],["2022-02-17",8677.52,8818.62,8677.52,8818.62,1000],["2022-02-18",8748.07,8889.17,8748.07,8889.17,700],["2022-02-21",9171.37,9171.37,9171.37,9171.37,2100],["2022-02-22",9171.37,9171.37,8465.88,9100.82,1000],["2022-02-23",9100.82,9100.82,9100.82,9100.82,500],["2022-02-24",8748.07,8748.07,8677.52,8677.52,500],["2022-02-25",8677.52,8677.52,8677.52,8677.52,200],["2022-02-28",8748.07,8818.62,8748.07,8818.62,1300],["2022-03-01",8677.52,8818.62,8677.52,8818.62,700],["2022-03-02",8818.62,8818.62,8818.62,8818.62,200],["2022-03-03",8606.97,8606.97,8324.78,8324.78,200],["2022-03-04",8606.97,8606.97,8606.97,8606.97,100],["2022-03-07",8748.07,8818.62,8748.07,8748.07,5900],["2022-03-08",8748.07,8818.62,8748.07,8748.07,17800],["2022-03-09",8818.62,8818.62,8818.62,8818.62,200],["2022-03-10",8748.07,8748.07,8748.07,8748.07,4300],["2022-03-11",8748.07,8818.62,8748.07,8748.07,6300],["2022-03-14",9030.27,9030.27,8042.58,8042.58,2500],["2022-03-15",8113.13,8113.13,8113.13,8113.13,3000],["2022-03-16",8113.13,8113.13,8113.13,8113.13,200],["2022-03-17",8113.13,8113.13,8113.13,8113.13,0],["2022-03-18",8113.13,8113.13,8113.13,8113.13,0],["2022-03-21",8183.68,8183.68,8183.68,8183.68,100],["2022-03-22",8183.68,8183.68,8183.68,8183.68,0],["2022-03-23",8254.23,8254.23,8254.23,8254.23,100],["2022-03-24",8042.58,8042.58,8042.58,8042.58,100],["2022-03-25",8465.88,8465.88,8465.88,8465.88,100],["2022-03-28",8113.13,8113.13,8113.13,8113.13,100],["2022-03-29",8113.13,8113.13,8113.13,8113.13,0],["2022-03-30",8183.68,8183.68,8183.68,8183.68,500],["2022-03-31",8183.68,8183.68,8183.68,8183.68,100],["2022-04-01",8183.68,8183.68,8183.68,8183.68,0],["2022-04-04",8183.68,8183.68,8183.68,8183.68,0],["2022-04-05",8183.68,8183.68,8183.68,8183.68,3700],["2022-04-06",8183.68,8183.68,8183.68,8183.68,800],["2022-04-07",8183.68,8183.68,8183.68,8183.68,1100],["2022-04-08",8183.68,8324.78,8183.68,8324.78,3100],["2022-04-12",8324.78,8395.33,8113.13,8113.13,1200],["2022-04-13",8183.68,8254.23,8183.68,8254.23,200],["2022-04-14",8183.68,8183.68,8183.68,8183.68,400],["2022-04-15",8183.68,8183.68,8183.68,8183.68,2300],["2022-04-18",8677.52,8677.52,8536.43,8536.43,200],["2022-04-19",8536.43,8536.43,8536.43,8536.43,0],["2022-04-20",8113.13,8183.68,8113.13,8113.13,3600],["2022-04-21",8113.13,8113.13,8113.13,8113.13,9500],["2022-04-22",8340.6,8871.37,8340.6,8871.37,200],["2022-04-25",8947.19,9326.31,8037.31,9023.02,1300],["2022-04-26",9023.02,9023.02,8947.19,8947.19,200],["2022-04-27",8416.43,8947.19,8416.43,8947.19,500],["2022-04-28",8113.13,9781.25,8113.13,9402.13,2700],["2022-04-29",9326.31,9402.13,8871.37,8871.37,1400],["2022-05-04",8037.31,9553.78,8037.31,9326.31,1000],["2022-05-05",8416.43,9326.31,8416.43,8492.25,400],["2022-05-06",9174.66,9174.66,9174.66,9174.66,100],["2022-05-09",9098.84,9098.84,8264.78,8264.78,300],["2022-05-10",7582.37,8795.54,7506.54,8795.54,700],["2022-05-11",9098.84,9098.84,9098.84,9098.84,100],["2022-05-12",9098.84,9098.84,9098.84,9098.84,0],["2022-05-13",8264.78,8264.78,8264.78,8264.78,100],["2022-05-16",8947.19,8947.19,8947.19,8947.19,100],["2022-05-17",9098.84,9477.96,8947.19,9250.49,500],["2022-05-18",9098.84,9098.84,8719.72,8719.72,1200],["2022-05-19",8568.07,9553.78,8113.13,8113.13,500],["2022-05-20",8113.13,8113.13,8113.13,8113.13,2100],["2022-05-23",8113.13,8113.13,8113.13,8113.13,0],["2022-05-24",7658.19,7658.19,7582.37,7582.37,200],["2022-05-25",8340.6,8340.6,8340.6,8340.6,100],["2022-05-26",9174.66,9174.66,9098.84,9098.84,1100],["2022-05-27",9098.84,9098.84,9098.84,9098.84,0],["2022-05-30",8719.72,8719.72,8719.72,8719.72,500],["2022-05-31",8719.72,8719.72,8719.72,8719.72,0],["2022-06-01",8416.43,8416.43,8340.6,8416.43,500],["2022-06-02",8416.43,8416.43,8416.43,8416.43,0],["2022-06-03",8416.43,8416.43,8416.43,8416.43,100],["2022-06-06",8416.43,8416.43,8416.43,8416.43,0],["2022-06-07",8416.43,8416.43,8416.43,8416.43,0],["2022-06-08",8795.54,8795.54,8643.9,8643.9,300],["2022-06-09",8643.9,8643.9,8643.9,8643.9,400],["2022-06-10",8719.72,8719.72,8340.6,8340.6,400],["2022-06-13",8340.6,8340.6,8340.6,8340.6,0],["2022-06-14",8340.6,8340.6,8340.6,8340.6,0],["2022-06-15",8340.6,8340.6,8340.6,8340.6,0],["2022-06-16",8340.6,8340.6,8340.6,8340.6,300],["2022-06-17",7658.19,7734.01,7506.54,7734.01,10000],["2022-06-20",7734.01,7734.01,7734.01,7734.01,0],["2022-06-21",7734.01,7734.01,7734.01,7734.01,0],["2022-06-22",7051.6,7051.6,7051.6,7051.6,1000],["2022-06-23",7051.6,7734.01,7051.6,7734.01,4900],["2022-06-24",8340.6,8416.43,8340.6,8416.43,300],["2022-06-27",8416.43,8416.43,8416.43,8416.43,0],["2022-06-28",8416.43,8416.43,8416.43,8416.43,0],["2022-06-29",8416.43,8416.43,8416.43,8416.43,100],["2022-06-30",8416.43,8416.43,8416.43,8416.43,0],["2022-07-01",7582.37,7734.01,7582.37,7582.37,1200],["2022-07-04",7582.37,8264.78,7582.37,7885.66,3700],["2022-07-05",7734.01,7734.01,7582.37,7582.37,700],["2022-07-06",7582.37,7582.37,7582.37,7582.37,0],["2022-07-07",7582.37,7582.37,7582.37,7582.37,0],["2022-07-08",7430.72,7658.19,7430.72,7658.19,2100],["2022-07-11",7658.19,7658.19,7658.19,7658.19,300],["2022-07-12",7658.19,7658.19,7658.19,7658.19,0],["2022-07-13",7809.84,7809.84,7658.19,7658.19,1100],["2022-07-14",7658.19,7658.19,7658.19,7658.19,100],["2022-07-15",7658.19,7658.19,7658.19,7658.19,0],["2022-07-18",7506.54,7506.54,7279.07,7279.07,200],["2022-07-19",7430.72,7430.72,7430.72,7430.72,900],["2022-07-20",7582.37,7582.37,7506.54,7582.37,1300],["2022-07-21",7582.37,7582.37,7582.37,7582.37,1500],["2022-07-22",7582.37,7582.37,7582.37,7582.37,0],["2022-07-25",7582.37,7582.37,7582.37,7582.37,0],["2022-07-26",7506.54,7582.37,7506.54,7582.37,700],["2022-07-27",7582.37,7582.37,7582.37,7582.37,0],["2022-07-28",7582.37,7658.19,7582.37,7582.37,14700],["2022-07-29",7734.01,7734.01,7582.37,7582.37,600],["2022-08-01",7582.37,7582.37,7582.37,7582.37,7300],["2022-08-02",7051.6,7051.6,7051.6,7051.6,100],["2022-08-03",7051.6,7051.6,7051.6,7051.6,0],["2022-08-04",7734.01,7734.01,7279.07,7658.19,500],["2022-08-05",7658.19,7658.19,7658.19,7658.19,0],["2022-08-08",7658.19,7658.19,7658.19,7658.19,0],["2022-08-09",7658.19,7658.19,7658.19,7658.19,0],["2022-08-10",7658.19,7658.19,7658.19,7658.19,0],["2022-08-11",7734.01,7734.01,7734.01,7734.01,100],["2022-08-12",7734.01,7734.01,7734.01,7734.01,0],["2022-08-15",7734.01,7734.01,7734.01,7734.01,200],["2022-08-16",7582.37,7582.37,7582.37,7582.37,500],["2022-08-17",7582.37,7582.37,7582.37,7582.37,0],["2022-08-18",8264.78,8264.78,8264.78,8264.78,100],["2022-08-19",8264.78,8264.78,8264.78,8264.78,0],["2022-08-22",7961.48,7961.48,7734.01,7734.01,200],["2022-08-23",7203.25,7582.37,7203.25,7582.37,1300],["2022-08-24",7582.37,7582.37,7582.37,7582.37,200],["2022-08-25",7582.37,7582.37,7582.37,7582.37,0],["2022-08-26",7582.37,7582.37,7127.42,7127.42,1500],["2022-08-29",7582.37,7734.01,7582.37,7734.01,600],["2022-08-30",7658.19,7658.19,7658.19,7658.19,100],["2022-08-31",7658.19,7658.19,7658.19,7658.19,0],["2022-09-05",7961.48,7961.48,7885.66,7885.66,400],["2022-09-06",7885.66,7885.66,7885.66,7885.66,0],["2022-09-07",7582.37,8643.9,7582.37,8643.9,200],["2022-09-08",7809.84,7809.84,7809.84,7809.84,100],["2022-09-09",7809.84,7809.84,7809.84,7809.84,0],["2022-09-12",7809.84,7809.84,7809.84,7809.84,0],["2022-09-13",7809.84,7809.84,7809.84,7809.84,0],["2022-09-14",7809.84,7809.84,7809.84,7809.84,200],["2022-09-15",7961.48,7961.48,7961.48,7961.48,500],["2022-09-16",7961.48,7961.48,7961.48,7961.48,100],["2022-09-19",7961.48,7961.48,7961.48,7961.48,0],["2022-09-20",7582.37,8719.72,7582.37,8719.72,1200],["2022-09-21",8719.72,8719.72,8719.72,8719.72,0],["2022-09-22",8037.31,8037.31,8037.31,8037.31,100],["2022-09-23",8037.31,8037.31,8037.31,8037.31,500],["2022-09-26",8037.31,8037.31,8037.31,8037.31,0],["2022-09-27",8037.31,8037.31,8037.31,8037.31,0],["2022-09-28",8037.31,8037.31,8037.31,8037.31,0],["2022-09-29",7961.48,7961.48,7961.48,7961.48,100],["2022-09-30",7582.37,7582.37,7582.37,7582.37,100],["2022-10-03",7582.37,7582.37,7582.37,7582.37,0],["2022-10-04",7582.37,7582.37,7582.37,7582.37,0],["2022-10-05",7582.37,7582.37,7582.37,7582.37,0],["2022-10-06",7582.37,7582.37,7582.37,7582.37,0],["2022-10-07",7582.37,7582.37,7582.37,7582.37,0],["2022-10-10",7582.37,7582.37,7582.37,7582.37,0],["2022-10-11",7582.37,7582.37,7582.37,7582.37,0],["2022-10-12",7582.37,7582.37,7582.37,7582.37,0],["2022-10-13",7582.37,7582.37,7582.37,7582.37,0],["2022-10-14",7582.37,7582.37,7582.37,7582.37,0],["2022-10-17",7582.37,7582.37,7582.37,7582.37,100],["2022-10-18",7582.37,7582.37,7582.37,7582.37,0],["2022-10-19",7582.37,7582.37,7582.37,7582.37,0],["2022-10-20",7582.37,7582.37,7582.37,7582.37,0],["2022-10-21",7582.37,7582.37,7582.37,7582.37,100],["2022-10-24",7582.37,7582.37,7582.37,7582.37,200],["2022-10-25",7582.37,7582.37,7582.37,7582.37,0],["2022-10-26",7582.37,7582.37,7582.37,7582.37,0],["2022-10-27",7582.37,7582.37,7582.37,7582.37,0],["2022-10-28",7582.37,7582.37,7582.37,7582.37,0],["2022-10-31",7582.37,7582.37,7582.37,7582.37,0],["2022-11-01",7582.37,7582.37,7582.37,7582.37,0],["2022-11-02",7582.37,7582.37,7582.37,7582.37,0],["2022-11-03",7051.6,7051.6,6824.13,6824.13,2000],["2022-11-04",7506.54,7506.54,7506.54,7506.54,200],["2022-11-07",6975.78,6975.78,6899.95,6899.95,2200],["2022-11-08",6899.95,6899.95,6899.95,6899.95,0],["2022-11-09",6899.95,6899.95,6899.95,6899.95,0],["2022-11-10",6369.19,6369.19,6369.19,6369.19,100],["2022-11-11",6975.78,6975.78,6975.78,6975.78,300],["2022-11-14",6975.78,6975.78,6975.78,6975.78,0],["2022-11-15",6369.19,6369.19,6369.19,6369.19,100],["2022-11-16",5838.42,6975.78,5838.42,5838.42,300],["2022-11-17",6369.19,6369.19,6369.19,6369.19,100],["2022-11-18",6975.78,6975.78,5990.07,5990.07,200],["2022-11-21",5990.07,5990.07,5990.07,5990.07,0],["2022-11-22",5990.07,5990.07,5990.07,5990.07,0],["2022-11-23",6520.83,6520.83,5990.07,5990.07,300],["2022-11-24",6520.83,6520.83,6520.83,6520.83,200],["2022-11-25",6520.83,6520.83,6520.83,6520.83,200],["2022-11-28",6824.13,7127.42,6824.13,7127.42,600],["2022-11-29",7127.42,7127.42,7127.42,7127.42,0],["2022-11-30",7127.42,7127.42,7127.42,7127.42,0],["2022-12-01",7203.25,7430.72,7127.42,7127.42,2200],["2022-12-02",7127.42,7127.42,7127.42,7127.42,0],["2022-12-05",7506.54,7506.54,7506.54,7506.54,100],["2022-12-06",7430.72,7430.72,7430.72,7430.72,100],["2022-12-07",7051.6,7051.6,7051.6,7051.6,1000],["2022-12-08",7051.6,7051.6,7051.6,7051.6,0],["2022-12-09",7051.6,7051.6,7051.6,7051.6,0],["2022-12-12",7051.6,7051.6,7051.6,7051.6,0],["2022-12-13",6445.01,6520.83,6445.01,6520.83,2500],["2022-12-14",7051.6,7127.42,7051.6,7127.42,2800],["2022-12-15",7127.42,7127.42,7127.42,7127.42,0],["2022-12-16",7127.42,7127.42,7127.42,7127.42,0],["2022-12-19",7127.42,7127.42,7127.42,7127.42,0],["2022-12-20",7127.42,7127.42,7127.42,7127.42,100],["2022-12-21",7127.42,7203.25,7127.42,7203.25,1400],["2022-12-22",7203.25,7203.25,7203.25,7203.25,0],["2022-12-23",6899.95,7203.25,6899.95,7203.25,400],["2022-12-26",7203.25,7203.25,7203.25,7203.25,1100],["2022-12-27",7430.72,7430.72,7203.25,7203.25,200],["2022-12-28",7279.07,7279.07,7203.25,7203.25,200],["2022-12-29",7203.25,7203.25,7051.6,7051.6,200],["2022-12-30",7051.6,7051.6,7051.6,7051.6,1000],["2023-01-03",7051.6,7051.6,7051.6,7051.6,0],["2023-01-04",7051.6,7051.6,7051.6,7051.6,800],["2023-01-05",7051.6,7051.6,7051.6,7051.6,0],["2023-01-06",7279.07,7279.07,7279.07,7279.07,200],["2023-01-09",6672.48,6672.48,6672.48,6672.48,100],["2023-01-10",6672.48,6672.48,6672.48,6672.48,0],["2023-01-11",6672.48,6672.48,6672.48,6672.48,0],["2023-01-12",6672.48,6672.48,6672.48,6672.48,0],["2023-01-13",7279.07,7279.07,7279.07,7279.07,100],["2023-01-16",7279.07,7279.07,7279.07,7279.07,800],["2023-01-17",7279.07,7279.07,7279.07,7279.07,0],["2023-01-18",7279.07,7279.07,7279.07,7279.07,0],["2023-01-19",7279.07,7279.07,7279.07,7279.07,0],["2023-01-27",7279.07,7279.07,7279.07,7279.07,0],["2023-01-30",7279.07,7279.07,7279.07,7279.07,0],["2023-01-31",7279.07,7279.07,7279.07,7279.07,0],["2023-02-01",7279.07,7279.07,7279.07,7279.07,0],["2023-02-02",7279.07,7279.07,7279.07,7279.07,0],["2023-02-03",7279.07,7279.07,7279.07,7279.07,0],["2023-02-06",7961.48,7961.48,7961.48,7961.48,100],["2023-02-07",7961.48,7961.48,7961.48,7961.48,0],["2023-02-08",7961.48,7961.48,7961.48,7961.48,0],["2023-02-09",8719.72,8719.72,7279.07,7279.07,200],["2023-02-10",7279.07,7279.07,7279.07,7279.07,0],["2023-02-13",7279.07,7279.07,7279.07,7279.07,0],["2023-02-14",7279.07,7279.07,7279.07,7279.07,0],["2023-02-15",7279.07,7279.07,7279.07,7279.07,0],["2023-02-16",7961.48,7961.48,7961.48,7961.48,100],["2023-02-17",7203.25,7203.25,7203.25,7203.25,100],["2023-02-20",7203.25,7203.25,7203.25,7203.25,0],["2023-02-21",7279.07,7354.9,7279.07,7354.9,700],["2023-02-22",7354.9,7354.9,7354.9,7354.9,0],["2023-02-23",7582.37,7582.37,7582.37,7582.37,700],["2023-02-24",7582.37,7582.37,7582.37,7582.37,0],["2023-02-27",7582.37,7582.37,7582.37,7582.37,200],["2023-02-28",7582.37,7582.37,7582.37,7582.37,0],["2023-03-01",7582.37,7582.37,7582.37,7582.37,100],["2023-03-02",7582.37,7582.37,7582.37,7582.37,10500],["2023-03-03",7582.37,7885.66,7582.37,7885.66,1600],["2023-03-06",7734.01,8037.31,7658.19,8037.31,1400],["2023-03-07",8037.31,8037.31,8037.31,8037.31,0],["2023-03-08",8188.96,8188.96,8188.96,8188.96,100],["2023-03-09",8795.54,8795.54,8795.54,8795.54,100],["2023-03-10",8340.6,8340.6,8340.6,8340.6,1500],["2023-03-13",8340.6,8340.6,8340.6,8340.6,0],["2023-03-14",8585.91,8585.91,8585.91,8585.91,100],["2023-03-15",8585.91,8585.91,8585.91,8585.91,100],["2023-03-16",8585.91,8585.91,8585.91,8585.91,0],["2023-03-17",8585.91,8585.91,8585.91,8585.91,0],["2023-03-20",8585.91,8585.91,8585.91,8585.91,0],["2023-03-21",8585.91,8585.91,8585.91,8585.91,0],["2023-03-22",8585.91,8585.91,8585.91,8585.91,0],["2023-03-23",8585.91,8585.91,8585.91,8585.91,0],["2023-03-24",8258.83,8258.83,8258.83,8258.83,200],["2023-03-27",8095.29,8095.29,7931.75,8013.52,700],["2023-03-28",7359.36,7359.36,7359.36,7359.36,10600],["2023-03-29",7441.13,7849.98,7441.13,7849.98,2300],["2023-03-30",7849.98,7849.98,7849.98,7849.98,0],["2023-03-31",7849.98,7849.98,7849.98,7849.98,0],["2023-04-03",7849.98,7849.98,7849.98,7849.98,0],["2023-04-04",7849.98,7849.98,7849.98,7849.98,0],["2023-04-05",7849.98,7849.98,7849.98,7849.98,0],["2023-04-06",7849.98,7849.98,7849.98,7849.98,0],["2023-04-07",7849.98,7849.98,7849.98,7849.98,0],["2023-04-10",7849.98,7849.98,7768.21,7849.98,3200],["2023-04-11",8585.91,8585.91,8585.91,8585.91,100],["2023-04-12",7849.98,7849.98,7849.98,7849.98,800],["2023-04-13",7849.98,7849.98,7849.98,7849.98,0],["2023-04-14",7849.98,7849.98,7195.81,7195.81,700],["2023-04-17",7195.81,7195.81,7195.81,7195.81,0],["2023-04-18",6868.73,6868.73,6868.73,6868.73,100],["2023-04-19",6868.73,6868.73,6868.73,6868.73,3400],["2023-04-20",7522.9,7522.9,7522.9,7522.9,100],["2023-04-21",7522.9,7522.9,7522.9,7522.9,100],["2023-04-24",7522.9,7522.9,7522.9,7522.9,200],["2023-04-25",7768.21,7768.21,7768.21,7768.21,100],["2023-04-26",7768.21,7768.21,7768.21,7768.21,0],["2023-04-27",7768.21,7768.21,7768.21,7768.21,0],["2023-04-28",7768.21,7768.21,7768.21,7768.21,0],["2023-05-04",7441.13,7441.13,7359.36,7359.36,1400],["2023-05-05",7522.9,7522.9,7522.9,7522.9,200],["2023-05-08",7359.36,7604.67,7359.36,7604.67,2100],["2023-05-09",7604.67,7604.67,7604.67,7604.67,300],["2023-05-10",7604.67,7604.67,7604.67,7604.67,0],["2023-05-11",7604.67,7849.98,7604.67,7849.98,2400],["2023-05-12",7849.98,7849.98,7849.98,7849.98,0],["2023-05-15",7849.98,7849.98,7849.98,7849.98,0],["2023-05-16",7849.98,7849.98,7849.98,7849.98,0],["2023-05-17",7849.98,7849.98,7849.98,7849.98,0],["2023-05-18",8177.06,8585.91,7849.98,8504.14,1100],["2023-05-19",8422.37,8422.37,8422.37,8422.37,100],["2023-05-22",9240.08,9240.08,9240.08,9240.08,100],["2023-05-23",8585.91,8585.91,8340.6,8340.6,300],["2023-05-24",7522.9,7522.9,7522.9,7522.9,700],["2023-05-25",7441.13,7768.21,7032.27,7768.21,2700],["2023-05-26",7768.21,7768.21,7768.21,7768.21,100],["2023-05-29",8177.06,8177.06,8177.06,8177.06,200],["2023-05-30",7522.9,8504.14,7522.9,8504.14,1000],["2023-05-31",8504.14,8504.14,8504.14,8504.14,0],["2023-06-01",8258.83,8258.83,8258.83,8258.83,100],["2023-06-02",8258.83,8258.83,8258.83,8258.83,0],["2023-06-05",8177.06,8177.06,8177.06,8177.06,100],["2023-06-06",8177.06,8177.06,8177.06,8177.06,0],["2023-06-07",8177.06,8177.06,8177.06,8177.06,0],["2023-06-08",8177.06,8177.06,8177.06,8177.06,0],["2023-06-09",8177.06,8177.06,8177.06,8177.06,1000],["2023-06-12",8177.06,8177.06,8177.06,8177.06,0],["2023-06-13",8585.91,8585.91,8585.91,8585.91,200],["2023-06-14",8994.77,8994.77,8177.06,8177.06,6300],["2023-06-15",8177.06,8177.06,7768.21,7849.98,8000],["2023-06-16",7849.98,7849.98,7849.98,7849.98,1000],["2023-06-19",7849.98,7849.98,7849.98,7849.98,0],["2023-06-20",7114.04,8013.52,7114.04,8013.52,7300],["2023-06-21",8013.52,8013.52,8013.52,8013.52,0],["2023-06-22",7359.36,7359.36,7359.36,7359.36,100],["2023-06-23",8095.29,8095.29,8095.29,8095.29,1000],["2023-06-26",8667.69,8667.69,8667.69,8667.69,200],["2023-06-27",8667.69,8667.69,8667.69,8667.69,0],["2023-06-28",8177.06,8504.14,8177.06,8504.14,10100],["2023-06-29",8095.29,8340.6,8013.52,8340.6,4500],["2023-06-30",8340.6,8340.6,8340.6,8340.6,0],["2023-07-03",8340.6,8994.77,8340.6,8913.0,500],["2023-07-04",8095.29,8095.29,8095.29,8095.29,100],["2023-07-05",8177.06,8177.06,8177.06,8177.06,700],["2023-07-06",8177.06,8177.06,8177.06,8177.06,0],["2023-07-07",8177.06,8177.06,8177.06,8177.06,0],["2023-07-10",8177.06,8585.91,8177.06,8585.91,10000],["2023-07-11",8258.83,8585.91,8258.83,8585.91,6500],["2023-07-12",8585.91,8585.91,8585.91,8585.91,200],["2023-07-13",8585.91,8585.91,8585.91,8585.91,0],["2023-07-14",8585.91,8585.91,8585.91,8585.91,0],["2023-07-17",8585.91,8994.77,8585.91,8994.77,5000],["2023-07-18",8913.0,9403.62,8340.6,9403.62,4200],["2023-07-19",9403.62,9403.62,9403.62,9403.62,0],["2023-07-20",8994.77,8994.77,8585.91,8913.0,35600],["2023-07-21",8667.69,9240.08,8667.69,9240.08,22700],["2023-07-24",8749.46,8749.46,8749.46,8749.46,100],["2023-07-25",8667.69,9076.54,8667.69,8994.77,1800],["2023-07-26",8994.77,8994.77,8994.77,8994.77,0],["2023-07-27",8585.91,8994.77,8585.91,8994.77,1100],["2023-07-28",8994.77,9894.24,8422.37,9158.31,6300],["2023-07-31",8422.37,9485.39,8422.37,9485.39,8300],["2023-08-01",9485.39,9485.39,9485.39,9485.39,0],["2023-08-02",9485.39,9485.39,9485.39,9485.39,0],["2023-08-03",9485.39,9485.39,9485.39,9485.39,0],["2023-08-04",9485.39,9485.39,9485.39,9485.39,0],["2023-08-07",9485.39,9485.39,9485.39,9485.39,0],["2023-08-08",8831.23,9485.39,8831.23,9485.39,4600],["2023-08-09",9485.39,9485.39,9485.39,9485.39,0],["2023-08-10",9485.39,9485.39,9485.39,9485.39,0],["2023-08-11",9403.62,9567.16,8831.23,9567.16,9500],["2023-08-14",8831.23,9485.39,8831.23,9485.39,1400],["2023-08-15",9485.39,9567.16,8913.0,9567.16,11000],["2023-08-16",9403.62,9567.16,8913.0,9076.54,3200],["2023-08-17",9485.39,9485.39,8831.23,9321.85,5000],["2023-08-18",9321.85,9321.85,9321.85,9321.85,0],["2023-08-21",8831.23,9812.47,8749.46,9812.47,9200],["2023-08-22",8994.77,9730.7,8913.0,9730.7,1500],["2023-08-23",8913.0,9648.93,8913.0,9648.93,1000],["2023-08-24",9485.39,9567.16,9321.85,9567.16,500],["2023-08-25",8913.0,9403.62,8913.0,9403.62,6300],["2023-08-28",8913.0,9240.08,8585.91,9240.08,61000],["2023-08-29",9158.31,9158.31,9076.54,9076.54,200],["2023-08-30",8667.69,8994.77,8585.91,8994.77,8900],["2023-08-31",8667.69,8994.77,8667.69,8994.77,2400],["2023-09-05",8994.77,8994.77,8994.77,8994.77,300],["2023-09-06",8994.77,8994.77,8994.77,8994.77,0],["2023-09-07",8994.77,8994.77,8994.77,8994.77,0],["2023-09-08",8913.0,9321.85,8913.0,9321.85,2400],["2023-09-11",9321.85,9321.85,9321.85,9321.85,0],["2023-09-12",9321.85,9321.85,9321.85,9321.85,0],["2023-09-13",9321.85,9321.85,9321.85,9321.85,0],["2023-09-14",9321.85,9321.85,9321.85,9321.85,0],["2023-09-15",9321.85,9321.85,9321.85,9321.85,0],["2023-09-18",9321.85,9321.85,9321.85,9321.85,0],["2023-09-19",8667.69,10057.79,8667.69,10057.79,1800],["2023-09-20",10057.79,11039.03,10057.79,11039.03,200],["2023-09-21",12102.05,12102.05,11693.2,11693.2,400],["2023-09-22",11693.2,11693.2,11693.2,11693.2,0],["2023-09-25",12429.13,12429.13,12429.13,12429.13,500],["2023-09-26",12429.13,12429.13,12429.13,12429.13,0],["2023-09-27",12429.13,12429.13,12429.13,12429.13,0],["2023-09-28",12429.13,12429.13,12429.13,12429.13,0],["2023-09-29",11202.57,12429.13,11202.57,11202.57,1000],["2023-10-02",10139.56,10139.56,10139.56,10139.56,500],["2023-10-03",9812.47,10957.26,9812.47,10957.26,1200],["2023-10-04",10466.64,10630.18,10466.64,10630.18,10600],["2023-10-05",10875.49,10875.49,10875.49,10875.49,2200],["2023-10-06",10875.49,10875.49,10875.49,10875.49,0],["2023-10-09",10875.49,10875.49,10875.49,10875.49,0],["2023-10-10",9812.47,10548.41,9812.47,10548.41,900],["2023-10-11",10548.41,10548.41,10548.41,10548.41,0],["2023-10-12",10548.41,10711.95,10548.41,10711.95,1600],["2023-10-13",10711.95,10711.95,10711.95,10711.95,0],["2023-10-16",10711.95,10711.95,10711.95,10711.95,0],["2023-10-17",9812.47,9812.47,9812.47,9812.47,100],["2023-10-18",10303.1,10303.1,10303.1,10303.1,3500],["2023-10-19",10384.87,10384.87,10384.87,10384.87,4800],["2023-10-20",9403.62,10466.64,9403.62,10466.64,2600],["2023-10-23",10630.18,10630.18,10630.18,10630.18,200],["2023-10-24",10630.18,10630.18,10630.18,10630.18,0],["2023-10-25",11611.43,11611.43,9567.16,10466.64,2500],["2023-10-26",9567.16,10466.64,9485.39,10466.64,1200],["2023-10-27",10466.64,10466.64,10466.64,10466.64,0],["2023-10-30",10466.64,10466.64,10466.64,10466.64,0],["2023-10-31",10466.64,10466.64,10466.64,10466.64,0],["2023-11-01",10466.64,10466.64,10466.64,10466.64,0],["2023-11-02",10466.64,10466.64,10466.64,10466.64,0],["2023-11-03",10466.64,10466.64,10466.64,10466.64,0],["2023-11-06",10466.64,10466.64,10466.64,10466.64,0],["2023-11-07",10466.64,10466.64,10466.64,10466.64,0],["2023-11-08",10466.64,10466.64,10466.64,10466.64,0],["2023-11-09",10466.64,10466.64,10466.64,10466.64,0],["2023-11-10",10466.64,10466.64,10466.64,10466.64,0],["2023-11-13",10466.64,10466.64,10466.64,10466.64,0],["2023-11-14",10466.64,10466.64,10466.64,10466.64,0],["2023-11-15",10466.64,10466.64,10466.64,10466.64,0],["2023-11-16",9567.16,10957.26,9567.16,10957.26,2500],["2023-11-17",10957.26,10957.26,10957.26,10957.26,0],["2023-11-20",10957.26,10957.26,10957.26,10957.26,0],["2023-11-21",9894.24,10711.95,9894.24,10711.95,200],["2023-11-22",9648.93,10548.41,9648.93,10548.41,1900],["2023-11-23",10548.41,10548.41,10548.41,10548.41,0],["2023-11-24",9567.16,9567.16,9567.16,9567.16,100],["2023-11-27",9567.16,10221.33,9567.16,10221.33,200],["2023-11-28",9240.08,10221.33,9240.08,10221.33,900],["2023-11-29",9240.08,10221.33,9240.08,10221.33,2700],["2023-11-30",10221.33,10221.33,10221.33,10221.33,0],["2023-12-01",10221.33,10221.33,10221.33,10221.33,0],["2023-12-04",10221.33,10221.33,10221.33,10221.33,0],["2023-12-05",10221.33,10221.33,10221.33,10221.33,0],["2023-12-06",9321.85,9812.47,9321.85,9812.47,1400],["2023-12-07",9812.47,9812.47,9812.47,9812.47,5000],["2023-12-08",8913.0,9648.93,8913.0,9648.93,3100],["2023-12-11",9567.16,9812.47,9567.16,9812.47,1000],["2023-12-12",9812.47,9812.47,9812.47,9812.47,0],["2023-12-13",8913.0,10139.56,8913.0,9567.16,11200],["2023-12-14",9403.62,9403.62,9403.62,9403.62,100],["2023-12-15",8585.91,9403.62,8585.91,9076.54,2500],["2023-12-18",8422.37,9240.08,8422.37,8585.91,6800],["2023-12-19",8749.46,8994.77,8585.91,8994.77,16600],["2023-12-20",8667.69,9894.24,8667.69,8994.77,10100],["2023-12-21",8994.77,8994.77,8994.77,8994.77,0],["2023-12-22",8504.14,9485.39,8504.14,8913.0,300],["2023-12-25",9403.62,9403.62,9403.62,9403.62,100],["2023-12-26",8749.46,9403.62,8749.46,9403.62,2900],["2023-12-27",9403.62,9403.62,9403.62,9403.62,0],["2023-12-28",9403.62,9403.62,9403.62,9403.62,0],["2023-12-29",8831.23,10221.33,8831.23,10221.33,4100],["2024-01-02",9240.08,9976.02,9240.08,9976.02,1200],["2024-01-03",9076.54,9730.7,9076.54,9730.7,600],["2024-01-04",9485.39,10630.18,8994.77,9158.31,7700],["2024-01-05",9812.47,9812.47,9812.47,9812.47,100],["2024-01-08",9076.54,9812.47,9076.54,9812.47,1200],["2024-01-09",9812.47,9812.47,9812.47,9812.47,0],["2024-01-10",8994.77,9648.93,8831.23,9648.93,6100],["2024-01-11",9648.93,10139.56,9648.93,10139.56,400],["2024-01-12",9976.02,9976.02,9158.31,9730.7,21500],["2024-01-15",9730.7,9730.7,9730.7,9730.7,0],["2024-01-16",8994.77,9403.62,8913.0,9403.62,1500],["2024-01-17",9240.08,9648.93,9240.08,9648.93,2500],["2024-01-18",8994.77,9485.39,8994.77,9485.39,1800],["2024-01-19",9485.39,9485.39,8831.23,9321.85,3100],["2024-01-22",9321.85,9321.85,9321.85,9321.85,0],["2024-01-23",9321.85,9321.85,9321.85,9321.85,0],["2024-01-24",9321.85,9321.85,9321.85,9321.85,0],["2024-01-25",9321.85,9321.85,9321.85,9321.85,200],["2024-01-26",9321.85,9321.85,9321.85,9321.85,0],["2024-01-29",9321.85,9485.39,8994.77,8994.77,600],["2024-01-30",9321.85,9321.85,8994.77,8994.77,200],["2024-01-31",9076.54,9321.85,8913.0,9321.85,17600],["2024-02-01",9321.85,9730.7,9321.85,9730.7,400],["2024-02-02",9730.7,9730.7,9730.7,9730.7,0],["2024-02-05",9567.16,9567.16,9567.16,9567.16,1300],["2024-02-06",9485.39,9485.39,9485.39,9485.39,500],["2024-02-07",9485.39,9485.39,9485.39,9485.39,0],["2024-02-15",9485.39,9485.39,9485.39,9485.39,0],["2024-02-16",9403.62,10057.79,9403.62,10057.79,1500],["2024-02-19",9894.24,9894.24,9158.31,9403.62,6500],["2024-02-20",9403.62,9403.62,9403.62,9403.62,4000],["2024-02-21",9321.85,9403.62,9321.85,9321.85,6900],["2024-02-22",9321.85,9321.85,9321.85,9321.85,2700],["2024-02-23",9321.85,9894.24,9321.85,9894.24,700],["2024-02-26",9894.24,9894.24,9894.24,9894.24,0],["2024-02-27",9894.24,9894.24,9894.24,9894.24,0],["2024-02-28",10057.79,10057.79,9158.31,9976.02,2400],["2024-02-29",9730.7,9730.7,9730.7,9730.7,4500],["2024-03-01",9812.47,9894.24,9812.47,9894.24,2300],["2024-03-04",9894.24,9894.24,9894.24,9894.24,0],["2024-03-05",9894.24,9894.24,9894.24,9894.24,300],["2024-03-06",9894.24,9894.24,9894.24,9894.24,500],["2024-03-07",9894.24,9894.24,9894.24,9894.24,0],["2024-03-08",9730.7,9730.7,9730.7,9730.7,100],["2024-03-11",9158.31,9812.47,9158.31,9812.47,400],["2024-03-12",9812.47,9812.47,9812.47,9812.47,0],["2024-03-13",10057.79,10057.79,10057.79,10057.79,200],["2024-03-14",9183.2,10057.79,9095.74,10057.79,20100],["2024-03-15",9795.41,9882.87,9270.65,9882.87,8000],["2024-03-18",9183.2,9970.33,9183.2,9970.33,2700],["2024-03-19",9970.33,9970.33,9970.33,9970.33,0],["2024-03-20",9270.65,9270.65,9270.65,9270.65,400],["2024-03-21",9620.49,9882.87,9183.2,9183.2,3800],["2024-03-22",9620.49,9620.49,9620.49,9620.49,200],["2024-03-25",9620.49,9620.49,9620.49,9620.49,0],["2024-03-26",9183.2,9707.95,8833.36,9707.95,7900],["2024-03-27",9707.95,9707.95,9707.95,9707.95,0],["2024-03-28",9707.95,9707.95,9707.95,9707.95,0],["2024-03-29",9707.95,9707.95,9707.95,9707.95,0],["2024-04-01",9707.95,9707.95,9707.95,9707.95,0],["2024-04-02",9795.41,9795.41,9795.41,9795.41,100],["2024-04-03",9882.87,9882.87,9882.87,9882.87,100],["2024-04-04",9795.41,9795.41,9795.41,9795.41,200],["2024-04-05",9795.41,9795.41,9795.41,9795.41,0],["2024-04-08",9795.41,9795.41,9795.41,9795.41,0],["2024-04-09",9795.41,9795.41,9795.41,9795.41,0],["2024-04-10",9707.95,9707.95,9707.95,9707.95,100],["2024-04-11",9183.2,9795.41,9183.2,9795.41,200],["2024-04-12",9795.41,9795.41,9795.41,9795.41,0],["2024-04-15",9445.57,9707.95,9445.57,9707.95,300],["2024-04-16",9183.2,9970.33,9183.2,9970.33,400],["2024-04-17",9970.33,9970.33,9970.33,9970.33,0],["2024-04-19",9358.11,9970.33,9358.11,9970.33,4000],["2024-04-22",9970.33,9970.33,9970.33,9970.33,0],["2024-04-23",9970.33,9970.33,9970.33,9970.33,100],["2024-04-24",9970.33,9970.33,9970.33,9970.33,0],["2024-04-25",9970.33,9970.33,9970.33,9970.33,0],["2024-04-26",9970.33,10844.92,9970.33,10844.92,500],["2024-05-02",10844.92,10844.92,10844.92,10844.92,0],["2024-05-03",10844.92,10844.92,10844.92,10844.92,0],["2024-05-06",10057.79,11719.51,9795.41,11719.51,5700],["2024-05-07",10582.54,10670.0,10582.54,10670.0,400],["2024-05-08",9707.95,10932.38,9707.95,9882.87,300],["2024-05-09",9270.65,10057.79,9270.65,9533.03,1700],["2024-05-10",9533.03,9970.33,9533.03,9970.33,1600],["2024-05-13",9358.11,9358.11,9358.11,9358.11,600],["2024-05-14",9533.03,9970.33,9533.03,9970.33,765200],["2024-05-15",9270.65,9270.65,9183.2,9183.2,200],["2024-05-16",9533.03,9620.49,9533.03,9620.49,600],["2024-05-17",9620.49,9620.49,9620.49,9620.49,0],["2024-05-20",9620.49,9620.49,9620.49,9620.49,0],["2024-05-21",9620.49,9620.49,9533.03,9620.49,2400],["2024-05-22",9620.49,9620.49,9620.49,9620.49,1600],["2024-05-23",9620.49,9620.49,9620.49,9620.49,0],["2024-05-24",9620.49,9620.49,9620.49,9620.49,500],["2024-05-27",9795.41,9795.41,9795.41,9795.41,100],["2024-05-28",9795.41,9795.41,9795.41,9795.41,0],["2024-05-29",9795.41,9795.41,9795.41,9795.41,0],["2024-05-30",9795.41,9795.41,9795.41,9795.41,0],["2024-05-31",9882.87,9882.87,9882.87,9882.87,100],["2024-06-03",9882.87,9882.87,9882.87,9882.87,0],["2024-06-04",9882.87,9882.87,9882.87,9882.87,0],["2024-06-05",9882.87,9882.87,9882.87,9882.87,0],["2024-06-06",9707.95,10844.92,9620.49,10844.92,1700],["2024-06-07",10320.16,10320.16,10232.7,10232.7,200],["2024-06-10",9795.41,9795.41,9795.41,9795.41,100],["2024-06-11",10407.62,10407.62,10407.62,10407.62,1500],["2024-06-12",10407.62,10407.62,10407.62,10407.62,0],["2024-06-13",10407.62,10407.62,10407.62,10407.62,0],["2024-06-14",10407.62,11369.67,10407.62,11369.67,41900],["2024-06-17",11107.29,12506.64,11107.29,12506.64,400],["2024-06-18",11369.67,11369.67,11282.21,11282.21,400],["2024-06-19",11194.75,11194.75,10232.7,10232.7,8300],["2024-06-20",10320.16,11194.75,9620.49,10844.92,11600],["2024-06-21",11194.75,11194.75,9882.87,10232.7,800],["2024-06-24",9707.95,10232.7,9358.11,10145.24,15300],["2024-06-25",9707.95,10057.79,9620.49,9707.95,9000],["2024-06-26",9707.95,9795.41,9620.49,9795.41,2300],["2024-06-27",9707.95,9795.41,9445.57,9795.41,19500],["2024-06-28",9795.41,9795.41,9795.41,9795.41,0],["2024-07-01",9795.41,9795.41,9620.49,9795.41,2900],["2024-07-02",9445.57,9795.41,9183.2,9795.41,700],["2024-07-03",9533.03,9795.41,9533.03,9533.03,2400],["2024-07-04",9533.03,9795.41,9533.03,9620.49,700],["2024-07-05",9620.49,9620.49,9620.49,9620.49,100],["2024-07-08",9620.49,9620.49,9620.49,9620.49,200],["2024-07-09",9620.49,9620.49,9620.49,9620.49,800],["2024-07-10",9620.49,9620.49,9620.49,9620.49,0],["2024-07-11",9533.03,9620.49,9358.11,9620.49,7800],["2024-07-12",9620.49,10057.79,9620.49,9707.95,5500],["2024-07-15",9707.95,9707.95,9707.95,9707.95,0],["2024-07-16",9270.65,9795.41,9095.74,9358.11,2100],["2024-07-17",9008.28,9270.65,9008.28,9270.65,2700],["2024-07-18",9358.11,9358.11,9358.11,9358.11,1000],["2024-07-19",9358.11,9358.11,9183.2,9358.11,2000],["2024-07-22",9183.2,9358.11,9183.2,9358.11,5400],["2024-07-23",9358.11,9358.11,9270.65,9358.11,15000],["2024-07-24",9533.03,9533.03,9533.03,9533.03,100],["2024-07-25",9533.03,9533.03,9533.03,9533.03,100],["2024-07-26",9533.03,9533.03,9533.03,9533.03,0],["2024-07-29",9533.03,9533.03,9533.03,9533.03,0],["2024-07-30",9533.03,9970.33,9533.03,9970.33,600],["2024-07-31",10407.62,10407.62,10407.62,10407.62,100],["2024-08-01",9620.49,9620.49,9445.57,9445.57,900],["2024-08-02",9970.33,9970.33,9620.49,9620.49,1200],["2024-08-05",9970.33,9970.33,8920.82,9095.74,10700],["2024-08-06",9095.74,9533.03,9095.74,9533.03,1100],["2024-08-07",9620.49,9620.49,9358.11,9620.49,300],["2024-08-08",9008.28,9358.11,9008.28,9358.11,9300],["2024-08-09",9533.03,9533.03,9533.03,9533.03,200],["2024-08-12",9533.03,9707.95,9445.57,9707.95,1100],["2024-08-13",9620.49,9707.95,9620.49,9707.95,500],["2024-08-14",9707.95,9707.95,9707.95,9707.95,0],["2024-08-15",9707.95,9707.95,9707.95,9707.95,0],["2024-08-16",9707.95,9707.95,9707.95,9707.95,0],["2024-08-19",9620.49,9707.95,9620.49,9620.49,500],["2024-08-20",9270.65,9882.87,9095.74,9882.87,2800],["2024-08-21",9882.87,9882.87,9882.87,9882.87,0],["2024-08-22",9882.87,9882.87,9882.87,9882.87,0],["2024-08-23",9882.87,9882.87,9882.87,9882.87,0],["2024-08-26",9882.87,9882.87,9882.87,9882.87,0],["2024-08-27",9882.87,9882.87,9620.49,9707.95,8100],["2024-08-28",9270.65,9620.49,9270.65,9620.49,700],["2024-08-29",9620.49,9707.95,9183.2,9707.95,1300],["2024-08-30",9707.95,9707.95,9707.95,9707.95,200],["2024-09-04",9707.95,9707.95,9270.65,9358.11,500],["2024-09-05",9445.57,9533.03,9445.57,9533.03,6100],["2024-09-06",9270.65,9620.49,9270.65,9620.49,2400],["2024-09-09",9620.49,9620.49,9620.49,9620.49,2000],["2024-09-10",9095.74,10407.62,9095.74,9970.33,4200],["2024-09-11",9970.33,9970.33,9970.33,9970.33,0],["2024-09-12",10407.62,10407.62,10407.62,10407.62,100],["2024-09-13",10407.62,10407.62,10407.62,10407.62,0],["2024-09-16",10232.7,10407.62,9445.57,9445.57,23000],["2024-09-17",9445.57,9882.87,9445.57,9620.49,1300],["2024-09-18",9183.2,9620.49,9183.2,9270.65,7300],["2024-09-19",9533.03,9533.03,9533.03,9533.03,100],["2024-09-20",9533.03,9707.95,9533.03,9707.95,600],["2024-09-23",9270.65,9445.57,9183.2,9445.57,700],["2024-09-24",9445.57,9445.57,9445.57,9445.57,200],["2024-09-25",9445.57,9620.49,9445.57,9620.49,600],["2024-09-26",9445.57,9445.57,9445.57,9445.57,100],["2024-09-27",9620.49,9620.49,9445.57,9445.57,300],["2024-09-30",9270.65,9270.65,9270.65,9270.65,100],["2024-10-01",9533.03,9533.03,9533.03,9533.03,100],["2024-10-02",9533.03,9533.03,9533.03,9533.03,0],["2024-10-03",9533.03,9533.03,9533.03,9533.03,0],["2024-10-04",8920.82,9533.03,8920.82,9533.03,200],["2024-10-07",9183.2,9445.57,9183.2,9445.57,1100],["2024-10-08",9445.57,9445.57,9270.65,9270.65,200],["2024-10-09",9270.65,9358.11,9270.65,9358.11,2400],["2024-10-10",9445.57,9445.57,9445.57,9445.57,9000],["2024-10-11",9445.57,9445.57,9445.57,9445.57,0],["2024-10-14",9270.65,9620.49,9270.65,9620.49,3100],["2024-10-15",9620.49,9620.49,9620.49,9620.49,0],["2024-10-16",9183.2,9620.49,9183.2,9620.49,4300],["2024-10-17",9620.49,9620.49,9620.49,9620.49,0],["2024-10-18",9620.49,9620.49,9620.49,9620.49,0],["2024-10-21",9358.11,9533.03,8920.82,9533.03,4900],["2024-10-22",9533.03,9533.03,9533.03,9533.03,0],["2024-10-23",9533.03,9533.03,9533.03,9533.03,0],["2024-10-24",9533.03,9533.03,9533.03,9533.03,100],["2024-10-25",9183.2,10320.16,9183.2,10145.24,5700],["2024-10-28",10145.24,10145.24,10145.24,10145.24,0],["2024-10-29",10145.24,10145.24,10145.24,10145.24,0],["2024-10-30",10145.24,10145.24,10145.24,10145.24,0],["2024-10-31",9270.65,9882.87,9270.65,9882.87,500],["2024-11-01",9270.65,9882.87,9270.65,9882.87,300],["2024-11-04",9095.74,9095.74,9095.74,9095.74,3000],["2024-11-05",9095.74,9358.11,9095.74,9183.2,3800],["2024-11-06",9358.11,9358.11,9270.65,9270.65,1600],["2024-11-07",9270.65,9270.65,9270.65,9270.65,4500],["2024-11-08",9270.65,9270.65,9095.74,9095.74,2500],["2024-11-11",9008.28,9008.28,9008.28,9008.28,1500],["2024-11-12",9095.74,9095.74,9095.74,9095.74,1000],["2024-11-13",9270.65,9445.57,9270.65,9445.57,1600],["2024-11-14",9445.57,9445.57,9445.57,9445.57,300],["2024-11-15",9445.57,9445.57,9445.57,9445.57,0],["2024-11-18",9445.57,9445.57,9445.57,9445.57,0],["2024-11-19",9445.57,9445.57,9445.57,9445.57,0],["2024-11-20",9445.57,9445.57,9445.57,9445.57,0],["2024-11-21",9445.57,9445.57,9445.57,9445.57,0],["2024-11-22",9445.57,9445.57,9445.57,9445.57,0],["2024-11-25",9445.57,9445.57,9445.57,9445.57,100],["2024-11-26",9445.57,9445.57,9445.57,9445.57,200],["2024-11-27",9445.57,9445.57,9445.57,9445.57,0],["2024-11-28",9445.57,9445.57,9445.57,9445.57,0],["2024-11-29",9008.28,9882.87,9008.28,9882.87,8000],["2024-12-02",9882.87,9882.87,9882.87,9882.87,100],["2024-12-03",9795.41,10844.92,9707.95,10844.92,1600],["2024-12-04",10844.92,10844.92,10844.92,10844.92,0],["2024-12-05",9795.41,10844.92,9795.41,10844.92,2000],["2024-12-06",11806.97,11806.97,9795.41,10844.92,2600],["2024-12-09",9882.87,9882.87,9882.87,9882.87,100],["2024-12-10",9882.87,9882.87,9882.87,9882.87,200],["2024-12-11",10232.7,10232.7,10232.7,10232.7,100],["2024-12-12",9445.57,10232.7,9358.11,10232.7,1500],["2024-12-13",10145.24,11107.29,10145.24,11107.29,9600],["2024-12-16",10232.7,10757.46,10057.79,10757.46,1900],["2024-12-17",9795.41,9795.41,9707.95,9707.95,3100],["2024-12-18",9707.95,10145.24,9183.2,10145.24,8900],["2024-12-19",10145.24,10145.24,10145.24,10145.24,0],["2024-12-20",10145.24,10145.24,10145.24,10145.24,0],["2024-12-23",9270.65,9882.87,9183.2,9882.87,3900],["2024-12-24",9270.65,9620.49,9270.65,9620.49,700],["2024-12-25",9620.49,9707.95,9620.49,9707.95,500],["2024-12-26",9707.95,9707.95,9707.95,9707.95,0],["2024-12-27",9795.41,9795.41,9795.41,9795.41,100],["2024-12-30",9270.65,9620.49,9270.65,9620.49,1400],["2024-12-31",9533.03,9533.03,9533.03,9533.03,1000],["2025-01-02",9533.03,9882.87,9270.65,9882.87,2000],["2025-01-03",9707.95,9707.95,9707.95,9707.95,1000],["2025-01-06",9707.95,9707.95,9707.95,9707.95,0],["2025-01-07",9270.65,9270.65,9270.65,9270.65,800],["2025-01-08",9358.11,9882.87,8833.36,9882.87,4400],["2025-01-09",9620.49,9620.49,9270.65,9270.65,400],["2025-01-10",9620.49,9620.49,9445.57,9620.49,600],["2025-01-13",9445.57,9620.49,9445.57,9620.49,500],["2025-01-14",8833.36,9620.49,8833.36,9620.49,600],["2025-01-15",9445.57,9707.95,9445.57,9707.95,1200],["2025-01-16",9707.95,9707.95,9707.95,9707.95,0],["2025-01-17",9707.95,10320.16,9707.95,10320.16,3000],["2025-01-20",10320.16,10320.16,10320.16,10320.16,0],["2025-01-21",10320.16,10320.16,10320.16,10320.16,0],["2025-01-22",10320.16,10320.16,10320.16,10320.16,0],["2025-01-23",10320.16,10320.16,10320.16,10320.16,0],["2025-01-24",9882.87,10232.7,9882.87,10232.7,300],["2025-02-03",10232.7,10232.7,10232.7,10232.7,0],["2025-02-04",9970.33,9970.33,9970.33,9970.33,400],["2025-02-05",9882.87,10757.46,9882.87,10757.46,1500],["2025-02-06",10757.46,10757.46,10757.46,10757.46,0],["2025-02-07",10057.79,10582.54,10057.79,10320.16,3500],["2025-02-10",10320.16,10495.08,10232.7,10495.08,600],["2025-02-11",10320.16,10320.16,10145.24,10232.7,2200],["2025-02-12",10145.24,10232.7,10145.24,10232.7,800],["2025-02-13",10232.7,10232.7,10232.7,10232.7,400],["2025-02-14",10232.7,10232.7,10145.24,10232.7,3800],["2025-02-17",10407.62,10495.08,10232.7,10232.7,2500],["2025-02-18",10495.08,10495.08,10495.08,10495.08,6800],["2025-02-19",10582.54,10670.0,10495.08,10670.0,6700],["2025-02-20",10757.46,10757.46,10670.0,10670.0,1700],["2025-02-21",10670.0,10670.0,10495.08,10670.0,900],["2025-02-24",10670.0,10670.0,10670.0,10670.0,4000],["2025-02-25",10757.46,10757.46,10232.7,10670.0,1900],["2025-02-26",10670.0,10670.0,10582.54,10670.0,1800],["2025-02-27",10582.54,10582.54,10495.08,10582.54,4600],["2025-02-28",10582.54,10582.54,10582.54,10582.54,1100],["2025-03-03",10582.54,10670.0,10582.54,10670.0,1300],["2025-03-04",10670.0,11019.83,10670.0,11019.83,800],["2025-03-05",11019.83,11019.83,11019.83,11019.83,0],["2025-03-06",10932.38,10932.38,10932.38,10932.38,100],["2025-03-07",10757.46,10932.38,10757.46,10932.38,4300],["2025-03-10",10232.7,11019.83,10232.7,10932.38,1000],["2025-03-11",10932.38,11019.83,10932.38,11019.83,1000],["2025-03-12",11107.29,11107.29,10757.46,11019.83,8700],["2025-03-13",11580.17,11673.55,10739.67,11300.0,4300],["2025-03-14",10833.06,11300.0,10833.06,11300.0,900],["2025-03-17",11300.0,11300.0,11300.0,11300.0,0],["2025-03-18",11206.61,11206.61,10552.89,10833.06,2400],["2025-03-19",10833.06,10833.06,10833.06,10833.06,400],["2025-03-20",10833.06,10833.06,10833.06,10833.06,0],["2025-03-21",10739.67,11206.61,10646.28,11206.61,1800],["2025-03-24",10366.12,11113.22,10366.12,11113.22,1300],["2025-03-25",10739.67,11113.22,10739.67,11113.22,1700],["2025-03-26",10459.5,10926.45,10459.5,10646.28,500],["2025-03-27",9992.56,11019.83,9992.56,11019.83,16100],["2025-03-28",10833.06,10833.06,10272.73,10833.06,1300],["2025-03-31",10833.06,10833.06,10833.06,10833.06,0],["2025-04-01",10833.06,10833.06,10833.06,10833.06,0],["2025-04-02",11019.83,11019.83,11019.83,11019.83,200],["2025-04-03",11019.83,11019.83,11019.83,11019.83,0],["2025-04-04",11019.83,11019.83,11019.83,11019.83,200],["2025-04-08",10926.45,10926.45,9992.56,9992.56,3300],["2025-04-09",9058.68,10646.28,9058.68,9338.84,6000],["2025-04-10",10272.73,10272.73,9805.79,10179.34,12900],["2025-04-11",10179.34,10179.34,9525.62,10179.34,1300],["2025-04-14",9619.01,10272.73,9525.62,10272.73,1800],["2025-04-15",10272.73,10272.73,10272.73,10272.73,1100],["2025-04-16",9619.01,10272.73,9619.01,10272.73,1600],["2025-04-17",9525.62,10272.73,9338.84,10272.73,6600],["2025-04-18",10272.73,10272.73,10272.73,10272.73,0],["2025-04-21",10272.73,10272.73,10272.73,10272.73,0],["2025-04-22",10179.34,10179.34,9525.62,9992.56,5300],["2025-04-23",9805.79,10179.34,9805.79,10179.34,4500],["2025-04-24",10179.34,10179.34,9619.01,10085.95,3200],["2025-04-25",10085.95,10085.95,10085.95,10085.95,0],["2025-04-28",10179.34,10179.34,10179.34,10179.34,500],["2025-04-29",10179.34,10179.34,10179.34,10179.34,0],["2025-05-05",10179.34,10179.34,10179.34,10179.34,100],["2025-05-06",10179.34,10179.34,10179.34,10179.34,500],["2025-05-07",10085.95,10085.95,9805.79,9805.79,2700],["2025-05-08",10179.34,10179.34,10179.34,10179.34,100],["2025-05-09",9805.79,10179.34,9432.23,10179.34,6000],["2025-05-12",10179.34,10179.34,9712.4,10179.34,300],["2025-05-13",10179.34,10179.34,10179.34,10179.34,1200],["2025-05-14",10179.34,10179.34,10179.34,10179.34,100],["2025-05-15",9805.79,10085.95,9712.4,10085.95,2300],["2025-05-16",9712.4,10085.95,9619.01,10085.95,10200],["2025-05-19",9992.56,9992.56,9992.56,9992.56,100],["2025-05-20",9992.56,9992.56,9992.56,9992.56,0],["2025-05-21",9992.56,9992.56,9992.56,9992.56,200],["2025-05-22",9992.56,9992.56,9712.4,9992.56,8700],["2025-05-23",9899.17,9899.17,9899.17,9899.17,100],["2025-05-26",9805.79,9805.79,9805.79,9805.79,100],["2025-05-27",9805.79,9805.79,9805.79,9805.79,0],["2025-05-28",9992.56,10179.34,9992.56,9992.56,1100],["2025-05-29",9899.17,9992.56,9899.17,9992.56,800],["2025-05-30",9992.56,9992.56,9992.56,9992.56,0],["2025-06-02",9619.01,9899.17,9619.01,9899.17,12900],["2025-06-03",9899.17,9899.17,9619.01,9899.17,900],["2025-06-04",9899.17,9899.17,9899.17,9899.17,100],["2025-06-05",9899.17,9899.17,9899.17,9899.17,0],["2025-06-06",9899.17,9899.17,9899.17,9899.17,0],["2025-06-09",9899.17,9899.17,9805.79,9805.79,1600],["2025-06-10",9805.79,9899.17,9805.79,9899.17,2500],["2025-06-11",9805.79,9805.79,9805.79,9805.79,100],["2025-06-12",9805.79,9805.79,9805.79,9805.79,0],["2025-06-13",9805.79,9899.17,9619.01,9899.17,1100],["2025-06-16",9899.17,9899.17,9899.17,9899.17,100],["2025-06-17",9992.56,9992.56,9899.17,9899.17,700],["2025-06-18",9992.56,10272.73,9992.56,10272.73,1300],["2025-06-19",10272.73,10272.73,10272.73,10272.73,0],["2025-06-20",10272.73,10646.28,10272.73,10646.28,1800],["2025-06-23",10459.5,10459.5,10459.5,10459.5,300],["2025-06-24",10459.5,10459.5,10459.5,10459.5,200],["2025-06-25",10459.5,10459.5,10459.5,10459.5,0],["2025-06-26",10459.5,10459.5,10459.5,10459.5,0],["2025-06-27",9805.79,10459.5,9805.79,10459.5,600],["2025-06-30",10459.5,10459.5,10459.5,10459.5,0],["2025-07-01",10459.5,10459.5,10459.5,10459.5,0],["2025-07-02",10459.5,10459.5,10459.5,10459.5,0],["2025-07-03",10459.5,10459.5,10459.5,10459.5,0],["2025-07-04",10459.5,10459.5,10366.12,10459.5,700],["2025-07-07",10459.5,10459.5,10459.5,10459.5,900],["2025-07-08",10085.95,10459.5,9899.17,10459.5,3500],["2025-07-09",10366.12,10366.12,10366.12,10366.12,200],["2025-07-10",10366.12,10459.5,10366.12,10459.5,2900],["2025-07-11",10459.5,10739.67,10459.5,10739.67,2700],["2025-07-14",10739.67,10739.67,10739.67,10739.67,0],["2025-07-15",10646.28,10646.28,10646.28,10646.28,300],["2025-07-16",10646.28,10646.28,10646.28,10646.28,0],["2025-07-17",10646.28,10646.28,10646.28,10646.28,0],["2025-07-18",10646.28,10646.28,10646.28,10646.28,1800],["2025-07-21",10646.28,10739.67,10646.28,10646.28,1400],["2025-07-22",10646.28,10646.28,10646.28,10646.28,0],["2025-07-23",10646.28,11673.55,10646.28,11673.55,2800],["2025-07-24",10646.28,11206.61,10552.89,11206.61,1500],["2025-07-25",10085.95,11486.78,10085.95,11486.78,9200],["2025-07-28",10739.67,11673.55,10739.67,11673.55,1300],["2025-07-29",10739.67,10739.67,10552.89,10552.89,3500],["2025-07-30",10552.89,10552.89,10552.89,10552.89,0],["2025-07-31",9992.56,10459.5,9992.56,10459.5,200],["2025-08-01",9899.17,10459.5,9899.17,10459.5,800],["2025-08-04",10459.5,10459.5,10459.5,10459.5,0],["2025-08-05",10459.5,10646.28,10459.5,10459.5,2300],["2025-08-06",10646.28,10646.28,10646.28,10646.28,500],["2025-08-07",9992.56,10646.28,9992.56,10646.28,1300],["2025-08-08",10646.28,10646.28,10646.28,10646.28,0],["2025-08-11",10552.89,10552.89,10552.89,10552.89,400],["2025-08-12",10552.89,10552.89,10552.89,10552.89,0],["2025-08-13",10552.89,10552.89,10552.89,10552.89,1600],["2025-08-14",10552.89,10552.89,10552.89,10552.89,0],["2025-08-15",10552.89,10552.89,10552.89,10552.89,0],["2025-08-18",10552.89,10552.89,10552.89,10552.89,0],["2025-08-19",9992.56,10552.89,9992.56,10552.89,1300],["2025-08-20",10459.5,10459.5,10459.5,10459.5,200],["2025-08-21",10085.95,10459.5,10085.95,10459.5,700],["2025-08-22",10459.5,10459.5,10366.12,10366.12,2200],["2025-08-25",10366.12,10366.12,10366.12,10366.12,0],["2025-08-26",10366.12,10366.12,10366.12,10366.12,0],["2025-08-27",10272.73,10552.89,10272.73,10552.89,5300],["2025-08-28",11206.61,11206.61,11206.61,11206.61,100],["2025-08-29",10739.67,11113.22,10739.67,11113.22,3100],["2025-09-03",11113.22,11113.22,11113.22,11113.22,0],["2025-09-04",11113.22,11113.22,11113.22,11113.22,0],["2025-09-05",10739.67,11019.83,10739.67,11019.83,900],["2025-09-08",10739.67,10739.67,10739.67,10739.67,300],["2025-09-09",10646.28,11673.55,10552.89,11673.55,3600],["2025-09-10",11580.17,11580.17,10739.67,11580.17,1200],["2025-09-11",10739.67,11580.17,10739.67,11580.17,2800],["2025-09-12",10739.67,11953.72,10739.67,11953.72,325700],["2025-09-15",11953.72,11953.72,11206.61,11953.72,2500],["2025-09-16",11953.72,11953.72,11953.72,11953.72,0],["2025-09-17",11300.0,11673.55,10833.06,11673.55,6900],["2025-09-18",10926.45,11766.94,10926.45,11766.94,400],["2025-09-19",11393.39,11673.55,11393.39,11673.55,1400],["2025-09-22",11486.78,11673.55,11486.78,11580.17,300],["2025-09-23",10646.28,11580.17,10552.89,11580.17,900],["2025-09-24",11580.17,11580.17,11580.17,11580.17,0],["2025-09-25",11580.17,11580.17,11580.17,11580.17,100],["2025-09-26",11486.78,11486.78,11486.78,11486.78,400],["2025-09-29",11486.78,11486.78,11486.78,11486.78,100],["2025-09-30",11393.39,11393.39,11393.39,11393.39,200],["2025-10-01",11393.39,11393.39,11393.39,11393.39,0],["2025-10-02",11206.61,11393.39,10646.28,11393.39,1600],["2025-10-03",11300.0,11393.39,11300.0,11393.39,1100],["2025-10-06",11393.39,11393.39,11393.39,11393.39,0],["2025-10-07",11393.39,11393.39,11393.39,11393.39,700],["2025-10-08",11393.39,11393.39,11393.39,11393.39,100],["2025-10-09",10739.67,11393.39,10739.67,11393.39,300],["2025-10-10",10833.06,11393.39,10833.06,11393.39,1400],["2025-10-13",11393.39,11393.39,11393.39,11393.39,200],["2025-10-14",11393.39,11393.39,11393.39,11393.39,0],["2025-10-15",10552.89,10552.89,10552.89,10552.89,1100],["2025-10-16",11113.22,11113.22,11113.22,11113.22,500],["2025-10-17",10366.12,11113.22,10366.12,11113.22,2100],["2025-10-20",10459.5,10459.5,10459.5,10459.5,700],["2025-10-21",10366.12,10459.5,10366.12,10459.5,600],["2025-10-22",10459.5,11206.61,10459.5,11206.61,3500],["2025-10-23",11206.61,11206.61,11206.61,11206.61,0],["2025-10-24",11206.61,11206.61,11206.61,11206.61,0],["2025-10-27",11206.61,11206.61,11206.61,11206.61,0],["2025-10-28",11206.61,12047.11,11206.61,12047.11,500],["2025-10-29",11019.83,11953.72,10926.45,11019.83,1500],["2025-10-30",10833.06,11019.83,10833.06,11019.83,500],["2025-10-31",10459.5,11860.33,9992.56,11486.78,3100],["2025-11-03",11486.78,11486.78,11486.78,11486.78,0],["2025-11-04",10366.12,11300.0,10366.12,11300.0,4800],["2025-11-05",11300.0,11300.0,11300.0,11300.0,0],["2025-11-06",10459.5,10552.89,10459.5,10552.89,4200],["2025-11-07",10833.06,10833.06,10179.34,10272.73,19600],["2025-11-10",10646.28,10646.28,10179.34,10552.89,1500],["2025-11-11",10552.89,10552.89,10552.89,10552.89,0],["2025-11-12",10552.89,10552.89,10552.89,10552.89,0],["2025-11-13",10552.89,10833.06,10552.89,10833.06,200],["2025-11-14",10926.45,10926.45,10926.45,10926.45,300],["2025-11-17",10926.45,10926.45,10926.45,10926.45,0],["2025-11-18",10366.12,10833.06,10366.12,10833.06,200],["2025-11-19",10833.06,10833.06,10833.06,10833.06,0],["2025-11-20",10833.06,10833.06,10833.06,10833.06,0],["2025-11-21",10833.06,10833.06,10833.06,10833.06,0],["2025-11-24",10833.06,10833.06,10833.06,10833.06,100],["2025-11-25",10833.06,10833.06,10833.06,10833.06,0],["2025-11-26",10833.06,10833.06,10833.06,10833.06,0],["2025-11-27",10833.06,10833.06,10833.06,10833.06,0],["2025-11-28",10552.89,10833.06,10552.89,10833.06,1300],["2025-12-01",10833.06,10833.06,10833.06,10833.06,100],["2025-12-02",10833.06,10833.06,10833.06,10833.06,0],["2025-12-03",10833.06,10833.06,10833.06,10833.06,0],["2025-12-04",10833.06,10833.06,10833.06,10833.06,0],["2025-12-05",10833.06,10833.06,10833.06,10833.06,0],["2025-12-08",10739.67,10833.06,10739.67,10833.06,300],["2025-12-09",10926.45,10926.45,10833.06,10833.06,2400],["2025-12-10",10833.06,10833.06,10833.06,10833.06,0],["2025-12-11",10833.06,11673.55,10833.06,11673.55,900],["2025-12-12",11673.55,11673.55,11673.55,11673.55,0],["2025-12-15",11673.55,11673.55,11673.55,11673.55,0],["2025-12-16",11673.55,11673.55,11673.55,11673.55,0],["2025-12-17",11673.55,11673.55,11673.55,11673.55,0],["2025-12-18",11673.55,11673.55,11673.55,11673.55,0],["2025-12-19",11673.55,11673.55,11673.55,11673.55,0],["2025-12-22",11673.55,11673.55,11673.55,11673.55,0],["2025-12-23",10552.89,10552.89,10552.89,10552.89,100],["2025-12-24",11113.22,11113.22,9805.79,9805.79,200],["2025-12-25",10179.34,10739.67,9712.4,10739.67,3200],["2025-12-26",9805.79,9805.79,9805.79,9805.79,500],["2025-12-29",9805.79,10646.28,9805.79,10646.28,200],["2025-12-30",10646.28,10646.28,10646.28,10646.28,0],["2025-12-31",11113.22,11113.22,11019.83,11019.83,1600],["2026-01-05",10833.06,10833.06,10833.06,10833.06,100],["2026-01-06",10833.06,10833.06,10833.06,10833.06,0],["2026-01-07",10833.06,10833.06,10833.06,10833.06,0],["2026-01-08",10833.06,10833.06,10833.06,10833.06,0],["2026-01-09",10833.06,10833.06,10833.06,10833.06,0],["2026-01-12",10739.67,11113.22,10085.95,11113.22,1900],["2026-01-13",11113.22,11113.22,11113.22,11113.22,0],["2026-01-14",11113.22,11113.22,11113.22,11113.22,0],["2026-01-15",11019.83,11019.83,11019.83,11019.83,3000],["2026-01-16",11019.83,11019.83,11019.83,11019.83,600],["2026-01-19",11019.83,11019.83,11019.83,11019.83,0],["2026-01-20",11019.83,11019.83,11019.83,11019.83,0],["2026-01-21",10739.67,10739.67,10739.67,10739.67,1300],["2026-01-22",10926.45,10926.45,10926.45,10926.45,200],["2026-01-23",10926.45,10926.45,10926.45,10926.45,0],["2026-01-26",10926.45,10926.45,10926.45,10926.45,200],["2026-01-27",11019.83,11019.83,11019.83,11019.83,100],["2026-01-28",11019.83,11019.83,11019.83,11019.83,0],["2026-01-29",11019.83,11019.83,11019.83,11019.83,0],["2026-01-30",11019.83,11019.83,11019.83,11019.83,200],["2026-02-02",11019.83,11019.83,11019.83,11019.83,0],["2026-02-03",10179.34,11019.83,10179.34,11019.83,1100],["2026-02-04",11019.83,11019.83,11019.83,11019.83,0],["2026-02-05",10459.5,11019.83,10459.5,11019.83,1100],["2026-02-06",10833.06,11019.83,10833.06,11019.83,1500],["2026-02-09",10926.45,10926.45,10926.45,10926.45,200],["2026-02-10",11673.55,11673.55,10833.06,11206.61,1300],["2026-02-11",11393.39,11393.39,11393.39,11393.39,600],["2026-02-12",11300.0,11300.0,11300.0,11300.0,300],["2026-02-13",11500.0,11500.0,11500.0,11500.0,200],["2026-02-23",11500.0,11500.0,11500.0,11500.0,0],["2026-02-24",10900.0,11300.0,10400.0,11300.0,2500],["2026-02-25",11300.0,11300.0,11300.0,11300.0,0],["2026-02-26",11300.0,11300.0,11300.0,11300.0,0],["2026-02-27",10800.0,11300.0,10800.0,11300.0,1100],["2026-03-02",11300.0,11300.0,11300.0,11300.0,0],["2026-03-03",11300.0,11300.0,11300.0,11300.0,0],["2026-03-04",10500.0,11300.0,10500.0,11300.0,600],["2026-03-05",10600.0,11300.0,10600.0,11300.0,500],["2026-03-06",11300.0,11300.0,11300.0,11300.0,100],["2026-03-09",10500.0,10500.0,10200.0,10200.0,3000],["2026-03-10",10500.0,11100.0,9800.0,11100.0,16900],["2026-03-11",11200.0,11200.0,11200.0,11200.0,1100],["2026-03-12",11200.0,11200.0,11200.0,11200.0,0],["2026-03-13",11200.0,11200.0,11200.0,11200.0,0],["2026-03-16",11200.0,11200.0,11200.0,11200.0,0],["2026-03-17",11200.0,11200.0,11200.0,11200.0,0],["2026-03-18",10500.0,11100.0,10500.0,11100.0,400],["2026-03-19",11100.0,11100.0,11100.0,11100.0,0],["2026-03-20",11000.0,11000.0,11000.0,11000.0,100],["2026-03-23",11000.0,11000.0,11000.0,11000.0,0],["2026-03-24",10300.0,11100.0,10300.0,11100.0,800],["2026-03-25",11100.0,11100.0,11100.0,11100.0,0],["2026-03-26",11100.0,11100.0,11100.0,11100.0,100],["2026-03-27",11100.0,11100.0,11100.0,11100.0,0],["2026-03-30",11100.0,11100.0,11100.0,11100.0,0],["2026-03-31",11100.0,11100.0,11100.0,11100.0,0],["2026-04-01",11100.0,11100.0,11100.0,11100.0,0],["2026-04-02",10400.0,11100.0,10400.0,11100.0,800],["2026-04-03",11100.0,11100.0,11100.0,11100.0,0],["2026-04-06",11100.0,11100.0,11100.0,11100.0,100],["2026-04-07",11100.0,11100.0,11100.0,11100.0,0],["2026-04-08",10400.0,11100.0,10400.0,11100.0,200],["2026-04-09",11100.0,11100.0,11100.0,11100.0,0],["2026-04-10",11100.0,11100.0,11100.0,11100.0,0],["2026-04-13",11100.0,11100.0,11100.0,11100.0,0],["2026-04-14",11100.0,11100.0,11100.0,11100.0,0],["2026-04-15",11100.0,11100.0,11100.0,11100.0,0],["2026-04-16",11100.0,11100.0,11100.0,11100.0,0],["2026-04-17",11100.0,11100.0,11100.0,11100.0,0],["2026-04-20",11100.0,11100.0,11100.0,11100.0,1000],["2026-04-21",11000.0,11000.0,11000.0,11000.0,100],["2026-04-22",11000.0,11000.0,11000.0,11000.0,0],["2026-04-23",11000.0,11000.0,11000.0,11000.0,0],["2026-04-24",11000.0,11000.0,11000.0,11000.0,0],["2026-04-28",11000.0,11000.0,11000.0,11000.0,0],["2026-04-29",11000.0,11000.0,11000.0,11000.0,400],["2026-05-04",11000.0,11000.0,11000.0,11000.0,0],["2026-05-05",11000.0,11000.0,11000.0,11000.0,0],["2026-05-06",11000.0,11000.0,11000.0,11000.0,0],["2026-05-07",11000.0,11000.0,11000.0,11000.0,0],["2026-05-08",10500.0,10500.0,10500.0,10500.0,100],["2026-05-11",10500.0,10900.0,10500.0,10600.0,10500],["2026-05-12",10600.0,10600.0,10600.0,10600.0,0],["2026-05-13",10600.0,10600.0,10600.0,10600.0,25300],["2026-05-14",10600.0,10600.0,10600.0,10600.0,0],["2026-05-15",10600.0,10600.0,10600.0,10600.0,0],["2026-05-18",10400.0,10400.0,10400.0,10400.0,200],["2026-05-19",10400.0,10400.0,10400.0,10400.0,0],["2026-05-20",10400.0,10400.0,10400.0,10400.0,0],["2026-05-21",10400.0,10400.0,10400.0,10400.0,0],["2026-05-22",10400.0,10400.0,10400.0,10400.0,0],["2026-05-25",10400.0,10400.0,10400.0,10400.0,0],["2026-05-26",10600.0,10600.0,10600.0,10600.0,100],["2026-05-27",10600.0,10600.0,10600.0,10600.0,0],["2026-05-28",10600.0,10600.0,10600.0,10600.0,0],["2026-05-29",10600.0,10600.0,10600.0,10600.0,0],["2026-06-01",10600.0,10600.0,10600.0,10600.0,0],["2026-06-02",10600.0,10600.0,10600.0,10600.0,0],["2026-06-03",10600.0,10600.0,10600.0,10600.0,0],["2026-06-04",10600.0,10600.0,10600.0,10600.0,0],["2026-06-05",10600.0,10600.0,10600.0,10600.0,0],["2026-06-08",10700.0,10700.0,10700.0,10700.0,100],["2026-06-09",10500.0,10500.0,10500.0,10500.0,200],["2026-06-10",10500.0,10500.0,10500.0,10500.0,0],["2026-06-11",10700.0,10700.0,10700.0,10700.0,100],["2026-06-12",10700.0,10700.0,10700.0,10700.0,0],["2026-06-15",10700.0,10700.0,10700.0,10700.0,100],["2026-06-16",10700.0,10700.0,10700.0,10700.0,0],["2026-06-17",10600.0,10600.0,9700.0,9700.0,5300],["2026-06-18",9700.0,9700.0,9700.0,9700.0,0],["2026-06-19",9700.0,9700.0,9700.0,9700.0,0],["2026-06-22",9700.0,9700.0,9700.0,9700.0,0],["2026-06-23",9700.0,9700.0,9700.0,9700.0,0],["2026-06-24",9700.0,9700.0,9700.0,9700.0,0],["2026-06-25",9700.0,9700.0,9700.0,9700.0,0],["2026-06-26",9700.0,9700.0,9700.0,9700.0,0],["2026-06-29",9700.0,9700.0,9700.0,9700.0,0],["2026-06-30",10300.0,10300.0,10300.0,10300.0,100],["2026-07-01",10300.0,10300.0,10300.0,10300.0,0],["2026-07-02",10300.0,10300.0,10300.0,10300.0,0],["2026-07-03",10300.0,10300.0,10300.0,10300.0,0],["2026-07-06",10300.0,10300.0,10300.0,10300.0,0],["2026-07-07",10300.0,10300.0,10300.0,10300.0,0],["2026-07-08",10200.0,10200.0,10200.0,10200.0,1800],["2026-07-09",10200.0,10200.0,10200.0,10200.0,0],["2026-07-10",10300.0,10300.0,10300.0,10300.0,100],["2026-07-13",9700.0,9700.0,9600.0,9600.0,200],["2026-07-14",9600.0,9600.0,9600.0,9600.0,0],["2026-07-15",9600.0,9600.0,9600.0,9600.0,0],["2026-07-16",9600.0,9600.0,9600.0,9600.0,0],["2026-07-17",10400.0,10400.0,10400.0,10400.0,200],["2026-07-20",10400.0,10400.0,10400.0,10400.0,0],["2026-07-21",9700.0,9700.0,9700.0,9700.0,100],["2026-07-22",9700.0,9700.0,9700.0,9700.0,300],["2026-07-23",9700.0,9700.0,9700.0,9700.0,0],["2026-07-24",9700.0,9700.0,9700.0,9700.0,0],["2026-07-27",9700.0,9700.0,9700.0,9700.0,100],["2026-07-28",9700.0,9700.0,9700.0,9700.0,0],["2026-07-29",9700.0,9700.0,9700.0,9700.0,0],["2026-07-30",9700.0,9700.0,9700.0,9700.0,0],["2026-07-31",9700.0,9700.0,9700.0,9700.0,100],["2026-08-03",9700.0,9700.0,9700.0,9700.0,0],["2026-08-04",9700.0,9700.0,9700.0,9700.0,0],["2026-08-05",9700.0,9700.0,9700.0,9700.0,0],["2026-08-06",9700.0,9700.0,9700.0,9700.0,0],["2026-08-07",9700.0,9700.0,9700.0,9700.0,1000],["2026-08-10",10400.0,10400.0,10400.0,10400.0,100],["2026-08-11",10400.0,10400.0,10400.0,10400.0,400],["2026-08-12",10400.0,10400.0,10400.0,10400.0,0],["2026-08-13",10400.0,10400.0,10400.0,10400.0,0],["2026-08-14",10400.0,10400.0,10400.0,10400.0,0],["2026-08-17",10400.0,10400.0,10400.0,10400.0,200],["2026-08-18",10400.0,10400.0,10400.0,10400.0,0],["2026-08-19",10000.0,10000.0,10000.0,10000.0,100],["2026-08-20",10000.0,10000.0,10000.0,10000.0,1100],["2026-08-21",10000.0,10000.0,10000.0,10000.0,0],["2026-08-24",10000.0,10000.0,10000.0,10000.0,0],["2026-08-25",10000.0,10000.0,10000.0,10000.0,0],["2026-08-26",10000.0,10000.0,10000.0,10000.0,0],["2026-08-27",10000.0,10000.0,10000.0,10000.0,0],["2026-08-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-03",9800.0,10000.0,9800.0,10000.0,5500],["2026-09-04",10000.0,10000.0,10000.0,10000.0,0],["2026-09-07",10000.0,10000.0,10000.0,10000.0,0],["2026-09-08",10400.0,10400.0,10400.0,10400.0,100],["2026-09-09",10400.0,10400.0,10400.0,10400.0,0],["2026-09-10",10600.0,10600.0,10600.0,10600.0,100],["2026-09-11",10600.0,10600.0,10600.0,10600.0,0],["2026-09-14",10600.0,10600.0,10600.0,10600.0,0],["2026-09-15",10600.0,10600.0,10600.0,10600.0,0],["2026-09-16",10600.0,10600.0,10600.0,10600.0,0],["2026-09-17",10600.0,10600.0,10600.0,10600.0,0],["2026-09-18",9700.0,9800.0,9700.0,9800.0,1000],["2026-09-21",9800.0,9800.0,9800.0,9800.0,0],["2026-09-22",9800.0,9800.0,9800.0,9800.0,0],["2026-09-23",9800.0,9800.0,9800.0,9800.0,0],["2026-09-24",9800.0,9800.0,9800.0,9800.0,0],["2026-09-25",9800.0,9800.0,9800.0,9800.0,0],["2026-09-28",9800.0,10300.0,9800.0,10300.0,1800],["2026-09-29",10300.0,10300.0,10300.0,10300.0,0],["2026-09-30",10300.0,10300.0,10300.0,10300.0,0],["2026-10-01",10300.0,10300.0,10300.0,10300.0,0],["2026-10-02",10300.0,10300.0,10300.0,10300.0,0],["2026-10-05",10300.0,10300.0,10300.0,10300.0,0],["2026-10-06",10000.0,10000.0,10000.0,10000.0,3200],["2026-10-07",10000.0,10000.0,10000.0,10000.0,0],["2026-10-08",10000.0,10000.0,10000.0,10000.0,1000],["2026-10-09",10000.0,10000.0,10000.0,10000.0,0],["2026-10-12",10000.0,10000.0,10000.0,10000.0,100]]}