{"sym":"HAS","index":false,"bars":[["2002-12-19",2747.09,2747.09,2747.09,2747.09,13100],["2002-12-20",2670.43,2670.43,2670.43,2670.43,14500],["2002-12-23",2670.43,2670.43,2670.43,2670.43,8800],["2002-12-24",2747.09,2747.09,2747.09,2747.09,3300],["2002-12-25",2747.09,2747.09,2747.09,2747.09,6400],["2002-12-26",2747.09,2747.09,2747.09,2747.09,3100],["2002-12-27",2683.21,2683.21,2683.21,2683.21,5600],["2002-12-30",2683.21,2683.21,2683.21,2683.21,4000],["2002-12-31",2708.76,2708.76,2708.76,2708.76,6700],["2003-01-02",2734.32,2734.32,2734.32,2734.32,2000],["2003-01-03",2772.65,2772.65,2772.65,2772.65,1200],["2003-01-06",2887.64,2887.64,2887.64,2887.64,10000],["2003-01-07",2887.64,2887.64,2887.64,2887.64,15500],["2003-01-08",2860.4,2860.4,2860.4,2860.4,2100],["2003-01-09",2792.3,2792.3,2792.3,2792.3,1000],["2003-01-10",2792.3,2792.3,2792.3,2792.3,0],["2003-01-13",2819.54,2819.54,2819.54,2819.54,100],["2003-01-14",2792.3,2792.3,2792.3,2792.3,1000],["2003-01-15",2792.3,2792.3,2792.3,2792.3,0],["2003-01-16",2724.19,2724.19,2724.19,2724.19,2000],["2003-01-17",2751.43,2751.43,2751.43,2751.43,700],["2003-01-20",2751.43,2751.43,2751.43,2751.43,0],["2003-01-21",2751.43,2751.43,2751.43,2751.43,1000],["2003-01-22",2696.95,2696.95,2696.95,2696.95,1000],["2003-01-23",2696.95,2696.95,2696.95,2696.95,0],["2003-01-24",2778.68,2778.68,2778.68,2778.68,200],["2003-01-27",2778.68,2778.68,2778.68,2778.68,500],["2003-01-28",2778.68,2778.68,2778.68,2778.68,1300],["2003-02-10",2696.95,2696.95,2696.95,2696.95,500],["2003-02-11",2669.71,2669.71,2669.71,2669.71,500],["2003-02-12",2669.71,2669.71,2669.71,2669.71,1400],["2003-02-13",2669.71,2669.71,2669.71,2669.71,600],["2003-02-14",2669.71,2669.71,2669.71,2669.71,2600],["2003-02-17",2656.09,2656.09,2656.09,2656.09,1500],["2003-02-18",2656.09,2656.09,2656.09,2656.09,200],["2003-02-19",2656.09,2656.09,2656.09,2656.09,100],["2003-02-20",2656.09,2656.09,2656.09,2656.09,2000],["2003-02-21",2656.09,2656.09,2656.09,2656.09,400],["2003-02-24",2656.09,2656.09,2656.09,2656.09,0],["2003-02-25",2656.09,2656.09,2656.09,2656.09,0],["2003-02-26",2656.09,2656.09,2656.09,2656.09,0],["2003-02-27",2642.47,2642.47,2642.47,2642.47,100],["2003-02-28",2737.81,2737.81,2737.81,2737.81,200],["2003-03-03",2737.81,2737.81,2737.81,2737.81,100],["2003-03-04",2737.81,2737.81,2737.81,2737.81,1000],["2003-03-05",2642.47,2642.47,2642.47,2642.47,1400],["2003-03-06",2642.47,2642.47,2642.47,2642.47,0],["2003-03-07",2642.47,2642.47,2642.47,2642.47,0],["2003-03-10",2683.33,2683.33,2683.33,2683.33,500],["2003-03-11",2683.33,2683.33,2683.33,2683.33,500],["2003-03-12",2669.71,2669.71,2669.71,2669.71,200],["2003-03-13",2683.33,2683.33,2683.33,2683.33,200],["2003-03-14",2683.33,2683.33,2683.33,2683.33,0],["2003-03-17",2683.33,2683.33,2683.33,2683.33,0],["2003-03-18",2669.71,2669.71,2669.71,2669.71,200],["2003-03-19",2628.84,2628.84,2628.84,2628.84,100],["2003-03-20",2656.09,2656.09,2656.09,2656.09,900],["2003-03-21",2656.09,2656.09,2656.09,2656.09,900],["2003-03-24",2656.09,2656.09,2656.09,2656.09,0],["2003-03-25",2628.84,2628.84,2628.84,2628.84,100],["2003-03-26",2642.47,2642.47,2642.47,2642.47,300],["2003-03-27",2642.47,2642.47,2642.47,2642.47,200],["2003-03-28",2642.47,2642.47,2642.47,2642.47,0],["2003-03-31",2656.09,2656.09,2656.09,2656.09,100],["2003-04-01",2656.09,2656.09,2656.09,2656.09,0],["2003-04-02",2656.09,2656.09,2656.09,2656.09,2300],["2003-04-03",2656.09,2656.09,2656.09,2656.09,4200],["2003-04-04",2642.47,2642.47,2642.47,2642.47,100],["2003-04-07",2533.5,2533.5,2533.5,2533.5,1200],["2003-04-08",2533.5,2533.5,2533.5,2533.5,1200],["2003-04-09",2533.5,2533.5,2533.5,2533.5,0],["2003-04-10",2533.5,2533.5,2533.5,2533.5,1200],["2003-04-11",2533.5,2533.5,2533.5,2533.5,2400],["2003-04-14",2533.5,2533.5,2533.5,2533.5,1400],["2003-04-15",2492.64,2492.64,2492.64,2492.64,2000],["2003-04-16",2451.77,2451.77,2451.77,2451.77,1000],["2003-04-17",2451.77,2451.77,2451.77,2451.77,3000],["2003-04-18",2574.36,2574.36,2574.36,2574.36,500],["2003-04-21",2574.36,2574.36,2574.36,2574.36,100],["2003-04-22",2615.22,2615.22,2615.22,2615.22,1000],["2003-04-23",2615.22,2615.22,2615.22,2615.22,200],["2003-04-24",2615.22,2615.22,2615.22,2615.22,300],["2003-04-25",2615.22,2615.22,2615.22,2615.22,600],["2003-04-28",2587.98,2587.98,2587.98,2587.98,1000],["2003-04-29",2547.12,2547.12,2547.12,2547.12,2500],["2003-05-05",2547.12,2547.12,2547.12,2547.12,0],["2003-05-06",2669.71,2669.71,2669.71,2669.71,200],["2003-05-07",2669.71,2669.71,2669.71,2669.71,200],["2003-05-08",2656.09,2656.09,2656.09,2656.09,5200],["2003-05-09",2683.33,2683.33,2683.33,2683.33,2200],["2003-05-12",2683.33,2683.33,2683.33,2683.33,1400],["2003-05-13",2656.09,2656.09,2656.09,2656.09,1600],["2003-05-14",2656.09,2656.09,2656.09,2656.09,1100],["2003-05-15",2560.74,2560.74,2560.74,2560.74,900],["2003-05-16",2683.33,2683.33,2683.33,2683.33,400],["2003-05-19",2683.33,2683.33,2683.33,2683.33,500],["2003-05-20",2656.09,2656.09,2587.98,2656.09,1530],["2003-05-21",2628.84,2656.09,2628.84,2628.84,1500],["2003-05-22",2628.84,2656.09,2628.84,2656.09,20],["2003-05-23",2656.09,2669.71,2656.09,2656.09,1060],["2003-05-26",2587.98,2656.09,2587.98,2587.98,540],["2003-05-27",2587.98,2587.98,2587.98,2587.98,480],["2003-05-28",2587.98,2628.84,2587.98,2628.84,50],["2003-05-29",2628.84,2628.84,2628.84,2628.84,0],["2003-05-30",2628.84,2628.84,2628.84,2628.84,610],["2003-06-02",2628.84,2628.84,2533.5,2628.84,530],["2003-06-03",2628.84,2628.84,2628.84,2628.84,0],["2003-06-04",2628.84,2628.84,2628.84,2628.84,0],["2003-06-05",2628.84,2628.84,2628.84,2628.84,460],["2003-06-06",2628.84,2628.84,2628.84,2628.84,750],["2003-06-09",2669.71,2669.71,2669.71,2669.71,10],["2003-06-10",2642.47,2669.71,2642.47,2642.47,800],["2003-06-11",2642.47,2656.09,2642.47,2656.09,500],["2003-06-12",2669.71,2669.71,2669.71,2669.71,550],["2003-06-13",2628.84,2669.71,2628.84,2628.84,2200],["2003-06-16",2628.84,2628.84,2628.84,2628.84,0],["2003-06-17",2628.84,2669.71,2628.84,2669.71,10],["2003-06-18",2669.71,2669.71,2669.71,2669.71,0],["2003-06-19",2669.71,2669.71,2669.71,2669.71,0],["2003-06-20",2669.71,2669.71,2669.71,2669.71,200],["2003-06-23",2669.71,2669.71,2669.71,2669.71,0],["2003-06-24",2628.84,2669.71,2628.84,2628.84,20],["2003-06-25",2601.6,2628.84,2601.6,2601.6,20],["2003-06-26",2601.6,2669.71,2601.6,2669.71,10],["2003-06-27",2669.71,2669.71,2669.71,2669.71,90],["2003-06-30",2669.71,2669.71,2669.71,2669.71,0],["2003-07-01",2669.71,2669.71,2669.71,2669.71,1000],["2003-07-02",2587.98,2669.71,2587.98,2587.98,19800],["2003-07-03",2656.09,2656.09,2656.09,2656.09,400],["2003-07-04",2669.71,2669.71,2669.71,2669.71,150],["2003-07-07",2669.71,2669.71,2669.71,2669.71,100],["2003-07-08",2642.47,2642.47,2615.22,2642.47,140],["2003-07-09",2615.22,2615.22,2601.6,2615.22,850],["2003-07-10",2615.22,2615.22,2601.6,2615.22,1510],["2003-07-11",2615.22,2615.22,2615.22,2615.22,1210],["2003-07-14",2615.22,2615.22,2601.6,2615.22,1870],["2003-07-15",2615.22,2628.84,2615.22,2628.84,100],["2003-07-16",2628.84,2642.47,2601.6,2601.6,14880],["2003-07-17",2601.6,2628.84,2601.6,2628.84,100],["2003-07-18",2628.84,2628.84,2587.98,2628.84,1100],["2003-07-21",2642.47,2642.47,2642.47,2642.47,10],["2003-07-22",2642.47,2642.47,2642.47,2642.47,0],["2003-07-23",2642.47,2642.47,2642.47,2642.47,50],["2003-07-24",2642.47,2642.47,2642.47,2642.47,60],["2003-07-25",2642.47,2656.09,2642.47,2656.09,50],["2003-07-28",2656.09,2656.09,2656.09,2656.09,50],["2003-07-29",2656.09,2656.09,2601.6,2601.6,520],["2003-07-30",2601.6,2642.47,2601.6,2642.47,10],["2003-07-31",2642.47,2642.47,2642.47,2642.47,70],["2003-08-01",2642.47,2642.47,2642.47,2642.47,10],["2003-08-04",2642.47,2642.47,2642.47,2642.47,0],["2003-08-05",2642.47,2656.09,2642.47,2656.09,110],["2003-08-06",2656.09,2656.09,2656.09,2656.09,10],["2003-08-07",2656.09,2656.09,2656.09,2656.09,10],["2003-08-08",2642.47,2656.09,2642.47,2642.47,100],["2003-08-11",2642.47,2642.47,2642.47,2642.47,0],["2003-08-12",2628.84,2642.47,2628.84,2628.84,20],["2003-08-13",2628.84,2642.47,2615.22,2642.47,120],["2003-08-14",2642.47,2642.47,2642.47,2642.47,0],["2003-08-15",2628.84,2628.84,2615.22,2628.84,230],["2003-08-18",2656.09,2751.43,2656.09,2656.09,220],["2003-08-19",2628.84,2628.84,2615.22,2628.84,220],["2003-08-20",2628.84,2628.84,2628.84,2628.84,10],["2003-08-21",2628.84,2628.84,2628.84,2628.84,100],["2003-08-22",2628.84,2628.84,2628.84,2628.84,0],["2003-08-25",2601.6,2601.6,2601.6,2601.6,220],["2003-08-26",2601.6,2628.84,2601.6,2628.84,760],["2003-08-27",2587.98,2587.98,2587.98,2587.98,13430],["2003-08-28",2574.36,2587.98,2574.36,2574.36,1290],["2003-08-29",2574.36,2642.47,2574.36,2642.47,500],["2003-09-03",2642.47,2642.47,2642.47,2642.47,0],["2003-09-04",2642.47,2642.47,2587.98,2587.98,1100],["2003-09-05",2574.36,2574.36,2519.88,2574.36,30],["2003-09-08",2574.36,2574.36,2574.36,2574.36,0],["2003-09-09",2574.36,2628.84,2574.36,2628.84,70],["2003-09-10",2628.84,2628.84,2628.84,2628.84,30],["2003-09-11",2628.84,2628.84,2628.84,2628.84,0],["2003-09-12",2587.98,2628.84,2587.98,2587.98,10],["2003-09-15",2587.98,2587.98,2587.98,2587.98,0],["2003-09-16",2587.98,2615.22,2587.98,2615.22,60],["2003-09-17",2615.22,2615.22,2615.22,2615.22,100],["2003-09-18",2615.22,2615.22,2615.22,2615.22,0],["2003-09-19",2615.22,2615.22,2615.22,2615.22,0],["2003-09-22",2615.22,2615.22,2615.22,2615.22,0],["2003-09-23",2587.98,2615.22,2587.98,2587.98,100],["2003-09-24",2587.98,2587.98,2587.98,2587.98,0],["2003-09-25",2587.98,2587.98,2587.98,2587.98,500],["2003-09-26",2574.36,2587.98,2574.36,2574.36,100],["2003-09-29",2574.36,2587.98,2574.36,2587.98,1010],["2003-09-30",2587.98,2587.98,2587.98,2587.98,1700],["2003-10-01",2587.98,2587.98,2587.98,2587.98,0],["2003-10-02",2587.98,2587.98,2587.98,2587.98,500],["2003-10-03",2587.98,2587.98,2587.98,2587.98,0],["2003-10-06",2587.98,2587.98,2587.98,2587.98,30],["2003-10-07",2587.98,2587.98,2587.98,2587.98,20],["2003-10-08",2574.36,2587.98,2574.36,2574.36,20],["2003-10-09",2574.36,2642.47,2574.36,2642.47,80],["2003-10-10",2642.47,2642.47,2642.47,2642.47,0],["2003-10-13",2642.47,2642.47,2642.47,2642.47,0],["2003-10-14",2642.47,2642.47,2642.47,2642.47,520],["2003-10-15",2642.47,2642.47,2642.47,2642.47,0],["2003-10-16",2642.47,2642.47,2574.36,2574.36,250],["2003-10-17",2574.36,2601.6,2574.36,2601.6,10],["2003-10-20",2601.6,2601.6,2601.6,2601.6,10],["2003-10-21",2601.6,2601.6,2601.6,2601.6,60],["2003-10-22",2519.88,2601.6,2519.88,2519.88,600],["2003-10-23",2506.26,2519.88,2506.26,2506.26,4000],["2003-10-24",2519.88,2615.22,2519.88,2519.88,180],["2003-10-27",2506.26,2506.26,2479.01,2479.01,300],["2003-10-28",2356.43,2356.43,2356.43,2356.43,3370],["2003-10-29",2356.43,2356.43,2356.43,2356.43,0],["2003-10-30",2465.39,2465.39,2465.39,2465.39,130],["2003-10-31",2574.36,2574.36,2574.36,2574.36,230],["2003-11-03",2574.36,2574.36,2506.26,2574.36,120],["2003-11-04",2574.36,2587.98,2519.88,2519.88,270],["2003-11-05",2574.36,2574.36,2574.36,2574.36,800],["2003-11-06",2601.6,2601.6,2601.6,2601.6,2210],["2003-11-07",2601.6,2615.22,2601.6,2615.22,1830],["2003-11-10",2601.6,2601.6,2601.6,2601.6,3490],["2003-11-11",2615.22,2656.09,2615.22,2656.09,1340],["2003-11-12",2656.09,2696.95,2656.09,2696.95,10],["2003-11-13",2819.54,2819.54,2819.54,2819.54,1630],["2003-11-14",2955.75,2955.75,2955.75,2955.75,7180],["2003-11-17",3064.72,3078.34,3064.72,3064.72,2500],["2003-11-18",2914.89,3064.72,2914.89,2914.89,100],["2003-11-19",2846.78,2846.78,2778.68,2846.78,6700],["2003-11-20",2887.64,2955.75,2887.64,2887.64,7350],["2003-11-21",2887.64,2996.61,2860.4,2860.4,810],["2003-11-24",2928.51,2928.51,2928.51,2928.51,150],["2003-11-25",2860.4,2928.51,2860.4,2860.4,1320],["2003-11-26",2860.4,2942.13,2724.19,2724.19,1130],["2003-11-27",2846.78,2846.78,2846.78,2846.78,210],["2003-11-28",2846.78,2846.78,2846.78,2846.78,2000],["2003-12-01",2846.78,2887.64,2805.92,2805.92,1100],["2003-12-02",2846.78,2860.4,2846.78,2846.78,5570],["2003-12-03",2846.78,2860.4,2819.54,2860.4,250],["2003-12-04",2860.4,2860.4,2833.16,2860.4,320],["2003-12-05",2860.4,2860.4,2860.4,2860.4,100],["2003-12-08",2860.4,2860.4,2860.4,2860.4,0],["2003-12-09",2805.92,2860.4,2805.92,2805.92,80],["2003-12-10",2833.16,2860.4,2833.16,2833.16,40],["2003-12-11",2833.16,2833.16,2833.16,2833.16,20],["2003-12-12",2833.16,2833.16,2833.16,2833.16,370],["2003-12-15",2833.16,2846.78,2833.16,2846.78,1000],["2003-12-16",2846.78,2860.4,2846.78,2860.4,500],["2003-12-17",2860.4,2887.64,2860.4,2887.64,2200],["2003-12-18",2887.64,2914.89,2887.64,2887.64,2450],["2003-12-19",2860.4,2887.64,2860.4,2860.4,1300],["2003-12-22",2860.4,2860.4,2860.4,2860.4,1530],["2003-12-23",2860.4,2860.4,2860.4,2860.4,1020],["2003-12-24",2914.89,2914.89,2914.89,2914.89,10],["2003-12-25",2887.64,2887.64,2860.4,2860.4,3560],["2003-12-26",2833.16,2860.4,2833.16,2833.16,10],["2003-12-29",2833.16,2860.4,2833.16,2860.4,2000],["2003-12-30",2860.4,2887.64,2860.4,2887.64,2000],["2003-12-31",2887.64,2928.51,2887.64,2928.51,1100],["2004-01-05",2928.51,2928.51,2928.51,2928.51,1100],["2004-01-06",2928.51,2969.37,2928.51,2969.37,120],["2004-01-07",2969.37,2982.99,2969.37,2982.99,110],["2004-01-08",2982.99,3023.85,2982.99,2982.99,210],["2004-01-09",2982.99,2982.99,2982.99,2982.99,910],["2004-01-12",2982.99,3023.85,2982.99,3023.85,220],["2004-01-13",3037.47,3051.09,3037.47,3037.47,1780],["2004-01-14",3064.72,3078.34,3064.72,3078.34,6720],["2004-01-15",3078.34,3078.34,3078.34,3078.34,6000],["2004-01-16",3091.96,3105.58,3091.96,3105.58,8800],["2004-01-27",3105.58,3255.41,3105.58,3255.41,4460],["2004-01-28",3405.24,3405.24,3405.24,3405.24,7100],["2004-01-29",3568.69,3568.69,3568.69,3568.69,6050],["2004-01-30",3568.69,3745.76,3568.69,3568.69,5240],["2004-02-02",3568.69,3568.69,3568.69,3568.69,1300],["2004-02-03",3405.24,3405.24,3391.62,3391.62,3500],["2004-02-04",3391.62,3555.07,3282.65,3555.07,4450],["2004-02-05",3732.14,3732.14,3732.14,3732.14,7000],["2004-02-06",3732.14,3881.97,3677.66,3677.66,3310],["2004-02-09",3677.66,3677.66,3677.66,3677.66,1000],["2004-02-10",3677.66,3677.66,3636.8,3677.66,1580],["2004-02-11",3677.66,3704.9,3677.66,3704.9,140],["2004-02-12",3745.76,3759.38,3745.76,3759.38,8660],["2004-02-13",3759.38,3786.63,3759.38,3786.63,7100],["2004-02-16",3922.84,3950.08,3922.84,3922.84,2830],["2004-02-17",3881.97,3881.97,3732.14,3881.97,2830],["2004-02-18",3950.08,3990.94,3950.08,3990.94,6620],["2004-02-19",4045.42,4154.39,4045.42,4154.39,7050],["2004-02-20",4222.5,4358.71,4222.5,4358.71,13350],["2004-02-23",4576.64,4576.64,4576.64,4576.64,14900],["2004-02-24",4794.58,4794.58,4794.58,4794.58,32000],["2004-02-25",5007.99,5022.21,4979.53,4979.53,12330],["2004-02-26",4979.53,4979.53,4751.9,4751.9,1370],["2004-02-27",4751.9,4979.53,4694.99,4979.53,11250],["2004-03-01",5192.94,5221.39,5192.94,5192.94,11800],["2004-03-02",5192.94,5192.94,5192.94,5192.94,3640],["2004-03-03",4993.76,5192.94,4993.76,4993.76,510],["2004-03-04",5121.8,5121.8,5121.8,5121.8,50],["2004-03-05",5121.8,5121.8,5007.99,5007.99,5900],["2004-03-08",4979.53,4979.53,4908.4,4979.53,1610],["2004-03-09",4979.53,4979.53,4979.53,4979.53,0],["2004-03-10",4737.67,4737.67,4737.67,4737.67,3990],["2004-03-11",4837.26,4894.17,4837.26,4894.17,5310],["2004-03-12",4908.4,4979.53,4908.4,4908.4,1860],["2004-03-15",4908.4,4965.3,4908.4,4908.4,420],["2004-03-16",4908.4,4908.4,4908.4,4908.4,50],["2004-03-17",4837.26,4837.26,4680.76,4837.26,3250],["2004-03-18",4837.26,4837.26,4823.03,4823.03,3840],["2004-03-19",4751.9,4751.9,4709.21,4709.21,7700],["2004-03-22",4709.21,4709.21,4709.21,4709.21,520],["2004-03-23",4495.81,4495.81,4481.58,4481.58,3660],["2004-03-24",4339.31,4339.31,4282.4,4339.31,4550],["2004-03-25",4339.31,4410.44,4339.31,4410.44,2090],["2004-03-26",4410.44,4410.44,4410.44,4410.44,4060],["2004-03-29",4410.44,4410.44,4339.31,4339.31,8790],["2004-03-30",4339.31,4339.31,4296.62,4296.62,2840],["2004-03-31",4296.62,4296.62,4268.17,4296.62,2700],["2004-04-01",4339.31,4339.31,4339.31,4339.31,1450],["2004-04-02",4339.31,4339.31,4339.31,4339.31,900],["2004-04-05",4339.31,4339.31,4339.31,4339.31,10],["2004-04-06",4268.17,4339.31,4268.17,4268.17,900],["2004-04-07",4268.17,4410.44,4268.17,4410.44,1200],["2004-04-08",4268.17,4268.17,4268.17,4268.17,1800],["2004-04-09",4268.17,4268.17,4268.17,4268.17,400],["2004-04-12",4125.9,4125.9,4054.76,4054.76,3500],["2004-04-13",3912.49,3912.49,3869.81,3912.49,2550],["2004-04-14",3912.49,3955.17,3912.49,3955.17,1000],["2004-04-15",3955.17,4040.53,3955.17,4040.53,7000],["2004-04-16",4068.99,4182.81,4068.99,4068.99,630],["2004-04-19",4068.99,4182.81,3983.63,4182.81,1610],["2004-04-20",4068.99,4182.81,4068.99,4068.99,2000],["2004-04-21",4068.99,4111.67,4068.99,4068.99,4500],["2004-04-22",4068.99,4068.99,4068.99,4068.99,2840],["2004-04-23",4068.99,4111.67,4068.99,4111.67,620],["2004-04-26",4111.67,4111.67,4111.67,4111.67,710],["2004-04-27",4111.67,4111.67,4111.67,4111.67,510],["2004-04-28",4111.67,4197.03,4111.67,4111.67,560],["2004-04-29",4111.67,4125.9,4111.67,4125.9,1750],["2004-05-04",4125.9,4168.58,4125.9,4168.58,270],["2004-05-05",4168.58,4168.58,4168.58,4168.58,550],["2004-05-06",4125.9,4125.9,4083.22,4083.22,600],["2004-05-07",4083.22,4182.81,3997.85,4182.81,510],["2004-05-10",4182.81,4211.26,4111.67,4111.67,5690],["2004-05-11",4097.44,4097.44,4097.44,4097.44,2000],["2004-05-12",4097.44,4168.58,4097.44,4168.58,300],["2004-05-13",4140.12,4168.58,4140.12,4140.12,1020],["2004-05-14",4140.12,4325.08,4140.12,4325.08,410],["2004-05-17",4239.72,4239.72,4182.81,4182.81,6060],["2004-05-18",4168.58,4182.81,4168.58,4168.58,620],["2004-05-19",4168.58,4168.58,4168.58,4168.58,7720],["2004-05-20",4225.49,4225.49,4225.49,4225.49,40],["2004-05-21",4225.49,4225.49,4225.49,4225.49,0],["2004-05-24",4225.49,4225.49,4225.49,4225.49,230],["2004-05-25",4225.49,4225.49,4225.49,4225.49,250],["2004-05-26",4225.49,4225.49,4168.58,4168.58,980],["2004-05-27",4197.03,4197.03,4197.03,4197.03,160],["2004-05-28",4197.03,4197.03,4197.03,4197.03,20],["2004-05-31",4239.72,4239.72,4239.72,4239.72,10],["2004-06-01",4239.72,4239.72,4239.72,4239.72,0],["2004-06-02",4239.72,4239.72,4239.72,4239.72,500],["2004-06-03",4239.72,4268.17,4239.72,4268.17,500],["2004-06-04",4268.17,4268.17,4268.17,4268.17,0],["2004-06-07",4268.17,4268.17,4268.17,4268.17,0],["2004-06-08",4268.17,4325.08,4197.03,4197.03,820],["2004-06-09",4197.03,4197.03,4197.03,4197.03,100],["2004-06-10",4197.03,4197.03,4197.03,4197.03,0],["2004-06-11",4197.03,4197.03,4168.58,4168.58,280],["2004-06-14",4239.72,4239.72,4239.72,4239.72,4010],["2004-06-15",4239.72,4424.67,4125.9,4125.9,6910],["2004-06-16",4125.9,4168.58,4125.9,4168.58,1800],["2004-06-17",4168.58,4268.17,4168.58,4268.17,110],["2004-06-18",4268.17,4268.17,4268.17,4268.17,10],["2004-06-21",4268.17,4268.17,4268.17,4268.17,0],["2004-06-22",4268.17,4268.17,4268.17,4268.17,60],["2004-06-23",4268.17,4339.31,4268.17,4268.17,30],["2004-06-24",4197.03,4268.17,4197.03,4197.03,710],["2004-06-25",4197.03,4253.94,4197.03,4197.03,4130],["2004-06-28",4197.03,4197.03,4197.03,4197.03,1500],["2004-06-29",4197.03,4225.49,4197.03,4225.49,3000],["2004-06-30",4211.26,4225.49,4211.26,4211.26,5200],["2004-07-01",4225.49,4225.49,4225.49,4225.49,8600],["2004-07-02",4211.26,4225.49,4211.26,4211.26,400],["2004-07-05",4211.26,4211.26,4211.26,4211.26,330],["2004-07-06",4211.26,4211.26,4211.26,4211.26,1300],["2004-07-07",4211.26,4211.26,4211.26,4211.26,1010],["2004-07-08",4225.49,4225.49,4225.49,4225.49,850],["2004-07-09",4211.26,4225.49,4211.26,4211.26,200],["2004-07-12",4211.26,4211.26,4211.26,4211.26,50],["2004-07-13",4211.26,4211.26,4211.26,4211.26,0],["2004-07-14",4182.81,4211.26,4182.81,4182.81,500],["2004-07-15",4182.81,4182.81,4182.81,4182.81,1000],["2004-07-16",4182.81,4239.72,4182.81,4239.72,60],["2004-07-19",4239.72,4239.72,4239.72,4239.72,0],["2004-07-20",4239.72,4239.72,4239.72,4239.72,0],["2004-07-21",4239.72,4239.72,4239.72,4239.72,0],["2004-07-22",4239.72,4239.72,4239.72,4239.72,1520],["2004-07-23",4197.03,4239.72,4197.03,4197.03,470],["2004-07-26",4253.94,4396.21,4253.94,4253.94,410],["2004-07-27",4253.94,4253.94,4197.03,4197.03,300],["2004-07-28",4197.03,4197.03,3997.85,4197.03,470],["2004-07-29",4168.58,4197.03,4168.58,4168.58,10],["2004-07-30",4168.58,4168.58,4168.58,4168.58,500],["2004-08-02",4154.35,4154.35,4125.9,4125.9,790],["2004-08-03",4125.9,4125.9,4125.9,4125.9,400],["2004-08-04",4054.76,4125.9,4054.76,4054.76,720],["2004-08-05",4054.76,4054.76,3955.17,3955.17,10],["2004-08-06",3912.49,3955.17,3912.49,3912.49,650],["2004-08-09",3727.53,3727.53,3727.53,3727.53,2260],["2004-08-10",3727.53,3841.35,3542.58,3841.35,4670],["2004-08-11",3869.81,3969.4,3869.81,3869.81,970],["2004-08-12",3841.35,3869.81,3841.35,3841.35,1000],["2004-08-13",3827.13,3827.13,3713.31,3827.13,220],["2004-08-16",3713.31,3827.13,3713.31,3713.31,2000],["2004-08-17",3699.08,3699.08,3699.08,3699.08,1150],["2004-08-18",3699.08,3770.22,3699.08,3770.22,300],["2004-08-19",3770.22,3898.26,3770.22,3898.26,100],["2004-08-20",3898.26,3912.49,3898.26,3912.49,1110],["2004-08-23",3912.49,3983.63,3912.49,3983.63,390],["2004-08-24",4054.76,4054.76,4054.76,4054.76,20],["2004-08-25",3855.58,4054.76,3855.58,3855.58,2410],["2004-08-26",3855.58,3855.58,3855.58,3855.58,7350],["2004-08-27",3855.58,3955.17,3855.58,3955.17,60],["2004-08-30",3955.17,3955.17,3955.17,3955.17,530],["2004-08-31",3940.94,3955.17,3940.94,3940.94,390],["2004-09-01",3926.72,3940.94,3926.72,3926.72,400],["2004-09-06",3855.58,3926.72,3855.58,3855.58,1500],["2004-09-07",3841.35,3855.58,3841.35,3841.35,500],["2004-09-08",3869.81,3912.49,3869.81,3869.81,510],["2004-09-09",3912.49,3969.4,3912.49,3969.4,370],["2004-09-10",3940.94,3940.94,3940.94,3940.94,830],["2004-09-13",3940.94,3940.94,3912.49,3912.49,950],["2004-09-14",3912.49,3926.72,3912.49,3926.72,210],["2004-09-15",3926.72,3926.72,3926.72,3926.72,360],["2004-09-16",3926.72,3940.94,3926.72,3940.94,460],["2004-09-17",3940.94,3940.94,3940.94,3940.94,620],["2004-09-20",3926.72,3940.94,3926.72,3926.72,810],["2004-09-21",3926.72,3983.63,3912.49,3912.49,200],["2004-09-22",3912.49,3912.49,3898.26,3912.49,430],["2004-09-23",3912.49,3912.49,3912.49,3912.49,250],["2004-09-24",3912.49,3912.49,3912.49,3912.49,10],["2004-09-27",3912.49,3912.49,3912.49,3912.49,1970],["2004-09-28",3926.72,3955.17,3926.72,3955.17,1420],["2004-09-29",3955.17,4097.44,3955.17,4097.44,3800],["2004-09-30",4097.44,4111.67,4097.44,4111.67,500],["2004-10-01",4111.67,4111.67,4111.67,4111.67,30],["2004-10-04",4111.67,4111.67,4111.67,4111.67,0],["2004-10-05",4054.76,4054.76,4040.53,4054.76,80],["2004-10-06",4054.76,4111.67,4054.76,4111.67,1450],["2004-10-07",4111.67,4125.9,4111.67,4125.9,1300],["2004-10-08",4125.9,4125.9,4125.9,4125.9,1000],["2004-10-11",4125.9,4125.9,4068.99,4125.9,650],["2004-10-12",4097.44,4097.44,4097.44,4097.44,3010],["2004-10-13",4097.44,4097.44,4097.44,4097.44,100],["2004-10-14",4097.44,4097.44,4083.22,4083.22,2430],["2004-10-15",4097.44,4097.44,4097.44,4097.44,2490],["2004-10-18",4111.67,4125.9,4111.67,4125.9,2910],["2004-10-19",4154.35,4154.35,4154.35,4154.35,7860],["2004-10-20",4154.35,4154.35,4154.35,4154.35,1000],["2004-10-21",4154.35,4168.58,4154.35,4154.35,2840],["2004-10-22",4154.35,4211.26,4154.35,4211.26,2130],["2004-10-25",4211.26,4325.08,4211.26,4325.08,2500],["2004-10-26",4268.17,4268.17,4253.94,4253.94,1800],["2004-10-27",4211.26,4211.26,4211.26,4211.26,3160],["2004-10-28",4211.26,4211.26,4211.26,4211.26,980],["2004-10-29",4369.47,4369.47,4369.47,4369.47,1140],["2004-11-01",4279.06,4369.47,4279.06,4279.06,2120],["2004-11-02",4279.06,4279.06,4279.06,4279.06,7100],["2004-11-03",4279.06,4279.06,4279.06,4279.06,4280],["2004-11-04",4294.13,4294.13,4294.13,4294.13,700],["2004-11-05",4369.47,4369.47,4369.47,4369.47,320],["2004-11-08",4369.47,4384.53,4369.47,4384.53,2010],["2004-11-09",4384.53,4399.6,4384.53,4399.6,330],["2004-11-10",4354.4,4399.6,4354.4,4354.4,1510],["2004-11-11",4339.33,4354.4,4339.33,4339.33,250],["2004-11-12",4339.33,4339.33,4264.0,4264.0,9020],["2004-11-15",4218.79,4264.0,4218.79,4218.79,2700],["2004-11-16",4218.79,4248.93,4218.79,4248.93,3410],["2004-11-17",4279.06,4294.13,4279.06,4294.13,770],["2004-11-18",4294.13,4294.13,4294.13,4294.13,1500],["2004-11-19",4279.06,4294.13,4279.06,4279.06,1040],["2004-11-22",4279.06,4279.06,4264.0,4279.06,1300],["2004-11-23",4279.06,4279.06,4279.06,4279.06,1450],["2004-11-24",4248.93,4279.06,4248.93,4248.93,120],["2004-11-25",4218.79,4218.79,4203.73,4203.73,3160],["2004-11-26",4203.73,4203.73,4188.66,4188.66,1010],["2004-11-29",4188.66,4218.79,4188.66,4218.79,2330],["2004-11-30",4218.79,4294.13,4218.79,4294.13,4290],["2004-12-01",4279.06,4279.06,4279.06,4279.06,10700],["2004-12-02",4279.06,4279.06,4264.0,4264.0,220],["2004-12-03",4248.93,4248.93,4143.46,4248.93,840],["2004-12-06",4248.93,4294.13,4248.93,4294.13,350],["2004-12-07",4218.79,4294.13,4218.79,4218.79,6430],["2004-12-08",4218.79,4218.79,4188.66,4218.79,160],["2004-12-09",4218.79,4218.79,4203.73,4218.79,2640],["2004-12-10",4294.13,4369.47,4294.13,4294.13,2900],["2004-12-13",4324.26,4339.33,4324.26,4339.33,1520],["2004-12-14",4339.33,4354.4,4339.33,4339.33,260],["2004-12-15",4294.13,4339.33,4294.13,4294.13,3320],["2004-12-16",4294.13,4294.13,4294.13,4294.13,210],["2004-12-17",4294.13,4294.13,4294.13,4294.13,780],["2004-12-20",4294.13,4294.13,4264.0,4264.0,7150],["2004-12-21",4218.79,4218.79,4218.79,4218.79,10100],["2004-12-22",4218.79,4248.93,4218.79,4248.93,5500],["2004-12-23",4406.3,4406.3,4311.88,4311.88,1000],["2004-12-24",4390.56,4390.56,4390.56,4390.56,1110],["2004-12-27",4406.3,4406.3,4406.3,4406.3,2680],["2004-12-28",4406.3,4406.3,4406.3,4406.3,740],["2004-12-29",4406.3,4406.3,4406.3,4406.3,300],["2004-12-30",4296.14,4406.3,4296.14,4296.14,400],["2004-12-31",4233.19,4233.19,4123.03,4123.03,8020],["2005-01-04",4123.03,4138.77,4123.03,4123.03,1400],["2005-01-05",4138.77,4138.77,4138.77,4138.77,1360],["2005-01-06",4028.61,4138.77,4028.61,4028.61,2830],["2005-01-07",4170.24,4170.24,4170.24,4170.24,260],["2005-01-10",4091.56,4170.24,4091.56,4091.56,800],["2005-01-11",4154.51,4170.24,4154.51,4170.24,210],["2005-01-12",4170.24,4170.24,4170.24,4170.24,210],["2005-01-13",4091.56,4170.24,4091.56,4091.56,140],["2005-01-14",4091.56,4170.24,4044.35,4044.35,5020],["2005-01-17",4044.35,4075.82,4044.35,4075.82,1060],["2005-01-18",4075.82,4075.82,4075.82,4075.82,1320],["2005-01-19",4091.56,4091.56,4091.56,4091.56,2360],["2005-01-20",4107.3,4123.03,4107.3,4123.03,1540],["2005-01-21",4170.24,4170.24,4170.24,4170.24,1170],["2005-01-24",4170.24,4170.24,4170.24,4170.24,320],["2005-01-25",4123.03,4170.24,4123.03,4123.03,750],["2005-01-26",4123.03,4123.03,4123.03,4123.03,1000],["2005-01-27",4107.3,4123.03,4107.3,4107.3,3550],["2005-01-28",4107.3,4107.3,4091.56,4091.56,2150],["2005-01-31",4091.56,4091.56,4091.56,4091.56,2800],["2005-02-01",3949.93,4091.56,3949.93,3949.93,1770],["2005-02-02",3949.93,4091.56,3949.93,4091.56,110],["2005-02-03",4060.09,4091.56,4060.09,4060.09,290],["2005-02-04",4123.03,4123.03,4123.03,4123.03,1020],["2005-02-14",4123.03,4123.03,4075.82,4123.03,3360],["2005-02-15",4123.03,4123.03,4123.03,4123.03,110],["2005-02-16",4091.56,4123.03,4091.56,4091.56,40],["2005-02-17",4091.56,4123.03,4091.56,4123.03,270],["2005-02-18",4075.82,4123.03,4075.82,4075.82,600],["2005-02-21",4075.82,4091.56,4075.82,4091.56,710],["2005-02-22",4091.56,4091.56,4091.56,4091.56,10],["2005-02-23",4091.56,4091.56,4091.56,4091.56,500],["2005-02-24",4091.56,4091.56,4091.56,4091.56,30],["2005-02-25",4091.56,4091.56,4091.56,4091.56,290],["2005-02-28",4060.09,4091.56,4060.09,4060.09,200],["2005-03-01",4060.09,4075.82,4060.09,4075.82,40],["2005-03-02",4091.56,4091.56,4091.56,4091.56,670],["2005-03-03",4091.56,4154.51,4091.56,4154.51,7360],["2005-03-04",4107.3,4107.3,4091.56,4107.3,1400],["2005-03-07",4107.3,4155.06,4107.3,4107.3,1200],["2005-03-08",4123.22,4139.14,4123.22,4139.14,3340],["2005-03-09",4170.98,4170.98,4170.98,4170.98,8050],["2005-03-10",4139.14,4170.98,4139.14,4139.14,1710],["2005-03-11",4139.14,4170.98,4139.14,4170.98,1850],["2005-03-14",4155.06,4155.06,4155.06,4155.06,1930],["2005-03-15",4139.14,4155.06,4139.14,4139.14,400],["2005-03-16",4139.14,4170.98,4139.14,4170.98,8400],["2005-03-17",4170.98,4186.9,4155.06,4186.9,900],["2005-03-18",4186.9,4186.9,4186.9,4186.9,1010],["2005-03-21",4186.9,4202.82,4186.9,4202.82,250],["2005-03-22",4218.74,4234.66,4218.74,4234.66,1350],["2005-03-23",4234.66,4250.58,4218.74,4250.58,1130],["2005-03-24",4298.33,4330.17,4298.33,4298.33,4310],["2005-03-25",4298.33,4314.25,4218.74,4218.74,2420],["2005-03-28",4218.74,4218.74,4202.82,4202.82,5530],["2005-03-29",4202.82,4282.42,4202.82,4282.42,1540],["2005-03-30",4250.58,4298.33,4250.58,4298.33,780],["2005-03-31",4298.33,4330.17,4282.42,4282.42,220],["2005-04-01",4234.66,4234.66,4218.74,4234.66,570],["2005-04-04",4314.25,4314.25,4314.25,4314.25,50],["2005-04-05",4266.5,4298.33,4266.5,4298.33,100],["2005-04-06",4266.5,4298.33,4266.5,4266.5,2810],["2005-04-07",4266.5,4266.5,4250.58,4250.58,730],["2005-04-08",4234.66,4234.66,4234.66,4234.66,6430],["2005-04-11",4234.66,4266.5,4234.66,4266.5,110],["2005-04-12",4234.66,4266.5,4234.66,4234.66,1360],["2005-04-13",4234.66,4234.66,4234.66,4234.66,2290],["2005-04-14",4234.66,4234.66,4234.66,4234.66,1120],["2005-04-15",4234.66,4234.66,4234.66,4234.66,1310],["2005-04-18",4234.66,4234.66,4234.66,4234.66,2740],["2005-04-19",4234.66,4234.66,4218.74,4218.74,1620],["2005-04-20",4218.74,4234.66,4218.74,4218.74,5100],["2005-04-21",4202.82,4202.82,4202.82,4202.82,4000],["2005-04-22",4266.5,4266.5,4266.5,4266.5,10],["2005-04-25",4234.66,4234.66,4186.9,4186.9,4020],["2005-04-26",4186.9,4186.9,4186.9,4186.9,0],["2005-04-27",4218.74,4218.74,4218.74,4218.74,600],["2005-04-28",4186.9,4186.9,4186.9,4186.9,900],["2005-04-29",4186.9,4186.9,4186.9,4186.9,900],["2005-05-04",4186.9,4186.9,4186.9,4186.9,0],["2005-05-05",4202.82,4202.82,4202.82,4202.82,300],["2005-05-06",4202.82,4202.82,4202.82,4202.82,30],["2005-05-09",4202.82,4202.82,4202.82,4202.82,4010],["2005-05-10",4218.74,4218.74,4218.74,4218.74,20],["2005-05-11",4186.9,4218.74,4186.9,4186.9,20],["2005-05-12",4186.9,4186.9,4186.9,4186.9,0],["2005-05-13",4218.74,4218.74,4218.74,4218.74,10],["2005-05-16",4186.9,4218.74,4186.9,4186.9,110],["2005-05-17",4139.14,4139.14,4139.14,4139.14,4900],["2005-05-18",4139.14,4139.14,4123.22,4123.22,1000],["2005-05-19",4123.22,4123.22,4091.38,4091.38,120],["2005-05-20",4091.38,4107.3,4091.38,4091.38,3150],["2005-05-23",4091.38,4107.3,4091.38,4091.38,1400],["2005-05-24",4091.38,4202.82,4091.38,4202.82,410],["2005-05-25",4170.98,4170.98,4139.14,4170.98,110],["2005-05-26",4139.14,4170.98,4139.14,4139.14,490],["2005-05-27",4139.14,4139.14,4139.14,4139.14,10],["2005-05-30",4139.14,4139.14,4139.14,4139.14,600],["2005-05-31",4139.14,4139.14,4139.14,4139.14,0],["2005-06-01",4139.14,4186.9,4139.14,4186.9,10],["2005-06-02",4139.14,4186.9,4139.14,4139.14,500],["2005-06-03",4107.3,4107.3,4107.3,4107.3,2090],["2005-06-06",4107.3,4139.14,4107.3,4107.3,4830],["2005-06-07",4107.3,4107.3,4107.3,4107.3,5220],["2005-06-08",4107.3,4107.3,4107.3,4107.3,730],["2005-06-09",4107.3,4107.3,4107.3,4107.3,300],["2005-06-10",4091.38,4107.3,4091.38,4091.38,2400],["2005-06-13",4091.38,4107.3,4091.38,4107.3,10],["2005-06-14",4107.3,4107.3,4107.3,4107.3,80],["2005-06-15",4091.38,4091.38,4091.38,4091.38,4070],["2005-06-16",4091.38,4091.38,4091.38,4091.38,5500],["2005-06-17",4091.38,4091.38,4091.38,4091.38,3030],["2005-06-20",4091.38,4091.38,4091.38,4091.38,910],["2005-06-21",4091.38,4091.38,4091.38,4091.38,0],["2005-06-22",4091.38,4091.38,4091.38,4091.38,1100],["2005-06-23",4091.38,4091.38,4091.38,4091.38,400],["2005-06-24",4091.38,4091.38,4091.38,4091.38,100],["2005-06-27",4091.38,4091.38,4091.38,4091.38,540],["2005-06-28",4091.38,4091.38,4091.38,4091.38,2300],["2005-06-29",4091.38,4091.38,4091.38,4091.38,2350],["2005-06-30",4091.38,4107.3,4091.38,4107.3,3600],["2005-07-01",4107.3,4107.3,4107.3,4107.3,1490],["2005-07-04",4107.3,4107.3,4091.38,4107.3,3400],["2005-07-05",4107.3,4107.3,4091.38,4107.3,4610],["2005-07-06",4107.3,4107.3,4107.3,4107.3,300],["2005-07-07",4107.3,4139.14,4107.3,4139.14,2500],["2005-07-08",4139.14,4139.14,4123.22,4123.22,700],["2005-07-11",4139.14,4139.14,4139.14,4139.14,2200],["2005-07-12",4155.06,4155.06,4155.06,4155.06,8430],["2005-07-13",4170.98,4202.82,4170.98,4202.82,4060],["2005-07-14",4202.82,4234.66,4202.82,4234.66,5820],["2005-07-15",4234.66,4250.58,4234.66,4250.58,8320],["2005-07-18",4250.58,4250.58,4234.66,4250.58,2950],["2005-07-19",4266.5,4266.5,4266.5,4266.5,8160],["2005-07-20",4250.58,4266.5,4250.58,4250.58,4050],["2005-07-21",4250.58,4250.58,4250.58,4250.58,1000],["2005-07-22",4250.58,4250.58,4250.58,4250.58,4290],["2005-07-25",4250.58,4250.58,4250.58,4250.58,5180],["2005-07-26",4250.58,4250.58,4250.58,4250.58,3300],["2005-07-27",4250.58,4250.58,4250.58,4250.58,10],["2005-07-28",4250.58,4250.58,4250.58,4250.58,10],["2005-07-29",4186.9,4250.58,4186.9,4186.9,510],["2005-08-01",4186.9,4250.58,4186.9,4250.58,30],["2005-08-02",4250.58,4250.58,4250.58,4250.58,240],["2005-08-03",4250.58,4250.58,4250.58,4250.58,660],["2005-08-04",4266.5,4266.5,4266.5,4266.5,1600],["2005-08-05",4218.74,4266.5,4218.74,4218.74,1830],["2005-08-08",4218.74,4234.66,4218.74,4234.66,10],["2005-08-09",4234.66,4234.66,4234.66,4234.66,1000],["2005-08-10",4234.66,4234.66,4234.66,4234.66,500],["2005-08-11",4218.74,4234.66,4218.74,4218.74,2000],["2005-08-12",4218.74,4218.74,4155.06,4218.74,320],["2005-08-15",4218.74,4218.74,4218.74,4218.74,0],["2005-08-16",4218.74,4218.74,4218.74,4218.74,10],["2005-08-17",4218.74,4282.42,4218.74,4282.42,100],["2005-08-18",4234.66,4234.66,4234.66,4234.66,350],["2005-08-19",4234.66,4234.66,4234.66,4234.66,0],["2005-08-22",4234.66,4234.66,4234.66,4234.66,1960],["2005-08-23",4234.66,4234.66,4234.66,4234.66,790],["2005-08-24",4234.66,4266.5,4234.66,4266.5,10],["2005-08-25",4266.5,4282.42,4266.5,4282.42,100],["2005-08-26",4282.42,4282.42,4282.42,4282.42,170],["2005-08-29",4282.42,4282.42,4282.42,4282.42,1190],["2005-08-30",4282.42,4298.33,4282.42,4282.42,3960],["2005-08-31",4282.42,4282.42,4282.42,4282.42,3110],["2005-09-01",4266.5,4266.5,4250.58,4266.5,710],["2005-09-05",4266.5,4282.42,4250.58,4250.58,4040],["2005-09-06",4266.5,4298.33,4266.5,4266.5,370],["2005-09-07",4266.5,4298.33,4266.5,4298.33,6570],["2005-09-08",4298.33,4314.25,4298.33,4298.33,10120],["2005-09-09",4314.25,4330.17,4314.25,4314.25,3170],["2005-09-12",4298.33,4314.25,4298.33,4298.33,730],["2005-09-13",4330.17,4330.17,4330.17,4330.17,710],["2005-09-14",4314.25,4330.17,4314.25,4314.25,1680],["2005-09-15",4314.25,4330.17,4298.33,4330.17,2220],["2005-09-16",4505.29,4505.29,4505.29,4505.29,360],["2005-09-19",4616.73,4616.73,4616.73,4616.73,1830],["2005-09-20",4775.93,4839.61,4775.93,4839.61,6920],["2005-09-21",4839.61,5014.72,4600.81,4600.81,610],["2005-09-22",4616.73,4823.69,4616.73,4616.73,270],["2005-09-23",4616.73,4616.73,4584.89,4584.89,520],["2005-09-26",4553.05,4584.89,4553.05,4553.05,1600],["2005-09-27",4553.05,4553.05,4489.37,4489.37,1540],["2005-09-28",4489.37,4489.37,4489.37,4489.37,200],["2005-09-29",4489.37,4489.37,4489.37,4489.37,1170],["2005-09-30",4696.33,4712.25,4696.33,4712.25,5540],["2005-10-03",4712.25,4712.25,4489.37,4489.37,520],["2005-10-04",4489.37,4537.13,4489.37,4537.13,5090],["2005-10-05",4537.13,4616.73,4505.29,4616.73,260],["2005-10-06",4537.13,4616.73,4537.13,4537.13,1250],["2005-10-07",4537.13,4568.97,4537.13,4568.97,5000],["2005-10-10",4632.65,4664.49,4632.65,4664.49,1250],["2005-10-11",4680.41,4680.41,4680.41,4680.41,400],["2005-10-12",4696.33,4696.33,4696.33,4696.33,910],["2005-10-13",4696.33,4696.33,4632.65,4696.33,3850],["2005-10-14",4712.25,4728.17,4712.25,4712.25,3490],["2005-10-17",4775.93,4775.93,4775.93,4775.93,3900],["2005-10-18",4919.21,4998.8,4919.21,4919.21,13820],["2005-10-19",4935.13,4935.13,4935.13,4935.13,1210],["2005-10-20",4982.88,4998.8,4982.88,4998.8,4530],["2005-10-21",4998.8,4998.8,4998.8,4998.8,9050],["2005-10-24",4998.8,5046.56,4998.8,5046.56,3730],["2005-10-25",5014.72,5014.72,5014.72,5014.72,7880],["2005-10-26",4855.53,4855.53,4775.93,4855.53,7640],["2005-10-27",4855.53,4966.96,4791.85,4966.96,520],["2005-10-28",5094.32,5094.32,5094.32,5094.32,7900],["2005-10-31",5094.32,5094.32,5078.4,5078.4,4600],["2005-11-01",5094.32,5094.32,5094.32,5094.32,8750],["2005-11-02",5158.0,5173.92,5158.0,5158.0,3280],["2005-11-03",5189.84,5253.52,5189.84,5253.52,3680],["2005-11-04",5301.28,5333.12,5301.28,5301.28,1300],["2005-11-07",5301.28,5333.12,5301.28,5333.12,10210],["2005-11-08",5364.96,5380.88,5364.96,5364.96,5960],["2005-11-09",5364.96,5364.96,5364.96,5364.96,6260],["2005-11-10",5380.88,5380.88,5380.88,5380.88,4370],["2005-11-11",5333.12,5333.12,5253.52,5253.52,4330],["2005-11-14",5253.52,5333.12,5253.52,5333.12,2070],["2005-11-15",5349.04,5349.04,5349.04,5349.04,6030],["2005-11-16",5349.04,5412.72,5333.12,5333.12,1790],["2005-11-17",5333.12,5333.12,5253.52,5253.52,9010],["2005-11-18",5253.52,5253.52,5253.52,5253.52,1500],["2005-11-21",5253.52,5333.12,5253.52,5333.12,740],["2005-11-22",5173.92,5173.92,5158.0,5158.0,2430],["2005-11-23",5158.0,5253.52,5158.0,5158.0,5910],["2005-11-24",5030.64,5158.0,5030.64,5030.64,1100],["2005-11-25",5094.32,5158.0,5094.32,5158.0,3180],["2005-11-28",5221.68,5221.68,5221.68,5221.68,1070],["2005-11-29",5221.68,5221.68,5221.68,5221.68,400],["2005-11-30",5221.68,5237.6,5189.84,5237.6,2680],["2005-12-01",5237.6,5269.44,5237.6,5269.44,3640],["2005-12-02",5269.44,5333.12,5253.52,5253.52,1270],["2005-12-05",5173.92,5173.92,5173.92,5173.92,3690],["2005-12-06",5158.0,5158.0,5126.16,5126.16,3610],["2005-12-07",5126.16,5333.12,5046.56,5333.12,7090],["2005-12-08",5301.28,5301.28,5285.36,5301.28,1100],["2005-12-09",5301.28,5301.28,5301.28,5301.28,210],["2005-12-12",5301.28,5301.28,5301.28,5301.28,0],["2005-12-13",5301.28,5301.28,5301.28,5301.28,0],["2005-12-14",5237.6,5237.6,5158.0,5237.6,2900],["2005-12-15",5253.52,5333.12,5253.52,5253.52,1100],["2005-12-16",5253.52,5253.52,5253.52,5253.52,400],["2005-12-19",5205.76,5205.76,5205.76,5205.76,1360],["2005-12-20",5221.68,5221.68,5221.68,5221.68,1700],["2005-12-21",5221.68,5221.68,5221.68,5221.68,3820],["2005-12-22",5221.68,5237.6,4982.88,5237.6,3020],["2005-12-23",5253.52,5253.52,5253.52,5253.52,4340],["2005-12-26",5237.6,5237.6,5237.6,5237.6,3200],["2005-12-27",5237.6,5237.6,5237.6,5237.6,2010],["2005-12-28",5237.6,5253.52,5237.6,5253.52,6280],["2005-12-29",5173.92,5253.52,5173.92,5173.92,500],["2005-12-30",5173.92,5221.68,5173.92,5221.68,1190],["2006-01-03",5221.68,5237.6,5221.68,5237.6,6020],["2006-01-04",5237.6,5237.6,5221.68,5237.6,1000],["2006-01-05",5237.6,5253.52,5237.6,5253.52,100],["2006-01-06",5253.52,5285.36,5237.6,5237.6,1010],["2006-01-09",5237.6,5253.52,5237.6,5253.52,1700],["2006-01-10",5253.52,5301.28,5253.52,5301.28,7080],["2006-01-11",5301.28,5301.28,5301.28,5301.28,800],["2006-01-12",5333.12,5396.8,5333.12,5333.12,1700],["2006-01-13",5333.12,5364.96,5333.12,5364.96,4890],["2006-01-17",5412.72,5460.48,5412.72,5460.48,1900],["2006-01-18",5524.16,5540.08,5524.16,5540.08,1150],["2006-01-19",5540.08,5731.11,5540.08,5731.11,5500],["2006-01-20",5731.11,5969.91,5731.11,5731.11,1340],["2006-01-23",5731.11,5731.11,5731.11,5731.11,510],["2006-01-24",5699.27,5699.27,5667.43,5699.27,1100],["2006-01-25",5699.27,5969.91,5699.27,5969.91,570],["2006-01-26",6240.55,6240.55,6240.55,6240.55,100],["2006-01-27",6240.55,6367.9,5938.07,5938.07,10890],["2006-02-06",5938.07,5969.91,5922.15,5922.15,4270],["2006-02-07",5842.55,5922.15,5842.55,5842.55,3700],["2006-02-08",5842.55,5890.31,5810.71,5890.31,3540],["2006-02-09",5969.91,5969.91,5969.91,5969.91,9840],["2006-02-10",6113.19,6129.11,6113.19,6113.19,2050],["2006-02-13",6097.27,6097.27,6097.27,6097.27,420],["2006-02-14",6049.51,6049.51,6049.51,6049.51,9600],["2006-02-15",6298.12,6298.12,6281.54,6281.54,5400],["2006-02-16",6281.54,6314.69,6281.54,6314.69,8220],["2006-02-17",6380.99,6463.86,6380.99,6463.86,3740],["2006-02-20",6712.47,6778.76,6712.47,6712.47,2900],["2006-02-21",6712.47,6795.34,6712.47,6795.34,3380],["2006-02-22",6712.47,6712.47,6579.88,6579.88,11760],["2006-02-23",6579.88,6795.34,6579.88,6795.34,3510],["2006-02-24",6795.34,6961.08,6646.17,6961.08,4100],["2006-02-27",7093.67,7126.82,7093.67,7126.82,6610],["2006-02-28",7375.43,7375.43,7375.43,7375.43,9800],["2006-03-01",7740.06,7740.06,7740.06,7740.06,16230],["2006-03-02",8121.26,8121.26,8121.26,8121.26,7700],["2006-03-03",8121.26,8287.0,7740.06,7740.06,11750],["2006-03-06",7740.06,7955.52,7458.3,7955.52,15770],["2006-03-07",7955.52,7955.52,7789.78,7789.78,14800],["2006-03-08",7706.91,7706.91,7640.61,7640.61,16600],["2006-03-09",7640.61,7789.78,7640.61,7789.78,4550],["2006-03-10",7789.78,7872.65,7706.91,7706.91,3700],["2006-03-13",7789.78,7806.35,7789.78,7806.35,6370],["2006-03-14",7889.22,7955.52,7889.22,7889.22,8070],["2006-03-15",7889.22,7905.8,7789.78,7905.8,9330],["2006-03-16",7905.8,7938.94,7872.65,7938.94,9580],["2006-03-17",8071.54,8287.0,8071.54,8287.0,9180],["2006-03-20",8287.0,8701.35,8287.0,8287.0,23550],["2006-03-21",8701.35,8701.35,8701.35,8701.35,15120],["2006-03-22",9115.7,9115.7,9115.7,9115.7,43270],["2006-03-23",9115.7,9115.7,9032.83,9032.83,18610],["2006-03-24",8949.96,8949.96,8701.35,8701.35,15420],["2006-03-27",8784.22,8867.09,8784.22,8867.09,4310],["2006-03-28",9115.7,9115.7,9115.7,9115.7,8970],["2006-03-29",9364.31,9364.31,9364.31,9364.31,19500],["2006-03-30",9530.05,9530.05,9530.05,9530.05,13350],["2006-03-31",9530.05,9695.79,9530.05,9530.05,8800],["2006-04-03",9612.92,9612.92,9612.92,9612.92,22480],["2006-04-04",9612.92,9612.92,9198.57,9198.57,17730],["2006-04-05",9198.57,9364.31,9198.57,9364.31,9030],["2006-04-06",9447.18,9530.05,9447.18,9447.18,20290],["2006-04-07",9612.92,9695.79,9612.92,9612.92,15500],["2006-04-10",9612.92,9944.4,9612.92,9612.92,8700],["2006-04-11",9612.92,9612.92,9447.18,9447.18,12070],["2006-04-12",9612.92,9612.92,9612.92,9612.92,12160],["2006-04-13",9944.4,9944.4,9944.4,9944.4,11920],["2006-04-14",10441.62,10441.62,10441.62,10441.62,18630],["2006-04-17",10773.1,10938.84,10773.1,10773.1,17690],["2006-04-18",10938.84,11021.71,10938.84,10938.84,15300],["2006-04-19",10938.84,10938.84,10938.84,10938.84,11910],["2006-04-20",10690.23,10690.23,10607.36,10690.23,12840],["2006-04-21",10690.23,11187.45,10607.36,11187.45,12910],["2006-04-24",11601.8,11684.67,11601.8,11684.67,5180],["2006-04-25",12181.89,12264.76,12181.89,12181.89,15470],["2006-04-26",11601.8,11601.8,11601.8,11601.8,24110],["2006-04-27",11436.06,11436.06,11021.71,11021.71,15160],["2006-04-28",10607.36,10607.36,10524.49,10607.36,29090],["2006-05-03",10938.84,11104.58,10938.84,11104.58,22950],["2006-05-04",11601.8,11601.8,11601.8,11601.8,25550],["2006-05-05",11601.8,12099.02,11601.8,11601.8,19250],["2006-05-08",11270.32,11270.32,11021.71,11021.71,9890],["2006-05-09",10524.49,10524.49,10524.49,10524.49,5090],["2006-05-10",10027.27,10027.27,10027.27,10027.27,2160],["2006-05-11",10027.27,10524.49,9944.4,10524.49,24370],["2006-05-12",11021.71,11021.71,11021.71,11021.71,11500],["2006-05-15",11518.93,11518.93,11518.93,11518.93,17720],["2006-05-16",11518.93,11518.93,11270.32,11270.32,34930],["2006-05-17",11270.32,11436.06,11270.32,11270.32,19020],["2006-05-18",11270.32,11353.19,10938.84,10938.84,18920],["2006-05-19",11021.71,11104.58,11021.71,11021.71,22180],["2006-05-22",11021.71,11021.71,10773.1,10773.1,19590],["2006-05-23",10499.2,10499.2,10407.91,10407.91,13750],["2006-05-24",10407.91,10864.39,10407.91,10864.39,8390],["2006-05-25",10590.5,10590.5,10407.91,10407.91,7420],["2006-05-26",10225.31,10225.31,10225.31,10225.31,12000],["2006-05-29",10225.31,10225.31,10225.31,10225.31,9340],["2006-05-30",10042.72,10042.72,9860.12,9860.12,12300],["2006-05-31",9860.12,9951.42,9677.53,9951.42,10550],["2006-06-01",9860.12,9860.12,9677.53,9677.53,4340],["2006-06-02",9677.53,9860.12,9677.53,9860.12,8450],["2006-06-05",10042.72,10042.72,10042.72,10042.72,10760],["2006-06-06",10134.01,10134.01,10134.01,10134.01,9940],["2006-06-07",10134.01,10407.91,10042.72,10407.91,5280],["2006-06-08",10407.91,10499.2,10407.91,10407.91,4080],["2006-06-09",10316.61,10407.91,10316.61,10316.61,350],["2006-06-12",10225.31,10316.61,10225.31,10225.31,950],["2006-06-13",10316.61,10407.91,10316.61,10407.91,4890],["2006-06-14",10407.91,10407.91,10407.91,10407.91,4650],["2006-06-15",10407.91,10499.2,10407.91,10499.2,6400],["2006-06-16",10499.2,10499.2,10407.91,10407.91,410],["2006-06-19",10407.91,10407.91,10407.91,10407.91,150],["2006-06-20",10407.91,10407.91,10407.91,10407.91,1030],["2006-06-21",10407.91,10407.91,9951.42,9951.42,3580],["2006-06-22",10042.72,10225.31,10042.72,10225.31,12030],["2006-06-23",10225.31,10225.31,9951.42,9951.42,1160],["2006-06-26",9860.12,9860.12,9677.53,9677.53,4410],["2006-06-27",9677.53,9768.83,9494.93,9768.83,4090],["2006-06-28",9768.83,9860.12,9768.83,9860.12,3100],["2006-06-29",9860.12,9951.42,9677.53,9860.12,2130],["2006-06-30",9860.12,9860.12,9768.83,9768.83,2020],["2006-07-03",9768.83,9768.83,9677.53,9677.53,6580],["2006-07-04",9494.93,9677.53,9403.64,9403.64,2800],["2006-07-05",9403.64,9494.93,9403.64,9403.64,2580],["2006-07-06",9494.93,9494.93,9494.93,9494.93,7000],["2006-07-07",9586.23,9677.53,9586.23,9677.53,6070],["2006-07-10",9677.53,9677.53,9586.23,9586.23,2110],["2006-07-11",9677.53,9677.53,9677.53,9677.53,11340],["2006-07-12",9677.53,9677.53,9677.53,9677.53,40],["2006-07-13",9586.23,9586.23,9586.23,9586.23,1500],["2006-07-14",9586.23,9586.23,9494.93,9494.93,1680],["2006-07-17",9494.93,9494.93,9129.74,9129.74,3480],["2006-07-18",9312.34,9586.23,9312.34,9312.34,11120],["2006-07-19",9221.04,9221.04,8892.37,8892.37,10820],["2006-07-20",8892.37,9129.74,8691.52,9129.74,12410],["2006-07-21",9129.74,9129.74,8947.15,8947.15,12170],["2006-07-24",8801.07,8801.07,8764.55,8764.55,10340],["2006-07-25",8379.25,8379.25,8332.82,8332.82,8130],["2006-07-26",8309.61,8309.61,8054.29,8309.61,6170],["2006-07-27",8309.61,8518.51,8170.35,8448.88,5110],["2006-07-28",8448.88,8588.15,8356.04,8356.04,5130],["2006-07-31",8147.14,8147.14,8031.08,8031.08,8200],["2006-08-01",7706.12,7706.12,7636.49,7636.49,6200],["2006-08-02",7636.49,7659.7,7311.53,7659.7,3120],["2006-08-03",7659.7,8031.08,7659.7,8007.87,11520],["2006-08-04",8123.92,8239.98,8123.92,8123.92,5770],["2006-08-07",8123.92,8123.92,7729.33,7729.33,5600],["2006-08-08",7729.33,7845.39,7659.7,7845.39,6310],["2006-08-09",7845.39,7891.81,7822.18,7891.81,10730],["2006-08-10",8193.56,8239.98,8193.56,8193.56,22060],["2006-08-11",8472.09,8495.3,8472.09,8495.3,13810],["2006-08-14",8588.15,8913.11,8588.15,8913.11,9190],["2006-08-15",8913.11,9238.06,8588.15,8913.11,25520],["2006-08-16",9145.22,9354.12,9145.22,9354.12,16250],["2006-08-17",9516.6,9516.6,9516.6,9516.6,18130],["2006-08-18",9516.6,9516.6,9261.27,9261.27,12840],["2006-08-21",9400.54,9400.54,9400.54,9400.54,3060],["2006-08-22",9284.48,9284.48,8936.32,8936.32,9760],["2006-08-23",8936.32,9168.43,8820.26,9168.43,4940],["2006-08-24",9168.43,9168.43,9052.37,9052.37,7720],["2006-08-25",8936.32,8936.32,8936.32,8936.32,15560],["2006-08-28",8936.32,9168.43,8936.32,9052.37,12150],["2006-08-29",9284.48,9330.91,9284.48,9330.91,27200],["2006-08-30",9632.65,9795.13,9632.65,9795.13,34050],["2006-08-31",9795.13,9957.61,9748.71,9795.13,24100],["2006-09-01",9957.61,10282.57,9957.61,10282.57,26860],["2006-09-05",10793.21,10793.21,10793.21,10793.21,7620],["2006-09-06",11141.38,11327.07,11141.38,11141.38,44720],["2006-09-07",11211.02,11257.44,11211.02,11211.02,29050],["2006-09-08",11211.02,11211.02,11141.38,11211.02,14900],["2006-09-11",11211.02,11605.61,11211.02,11373.49,30050],["2006-09-12",11373.49,11373.49,11257.44,11257.44,28090],["2006-09-13",11257.44,11373.49,11141.38,11373.49,33440],["2006-09-14",11373.49,11373.49,11327.07,11327.07,12440],["2006-09-15",11327.07,11327.07,11257.44,11327.07,12230],["2006-09-18",11466.34,11605.61,11466.34,11489.55,6640],["2006-09-19",11489.55,11489.55,11373.49,11489.55,28580],["2006-09-20",11512.76,11605.61,11512.76,11512.76,10860],["2006-09-21",11512.76,11512.76,11489.55,11489.55,9070],["2006-09-22",11489.55,11489.55,11373.49,11443.13,8960],["2006-09-25",11443.13,11489.55,11396.7,11466.34,4100],["2006-09-26",11466.34,11466.34,11443.13,11443.13,8830],["2006-09-27",11489.55,11489.55,11489.55,11489.55,20420],["2006-09-28",11489.55,11512.76,11443.13,11443.13,10850],["2006-09-29",11466.34,11466.34,11466.34,11466.34,1350],["2006-10-02",11419.92,11419.92,11164.59,11419.92,8200],["2006-10-03",11419.92,11489.55,11373.49,11373.49,8800],["2006-10-04",11605.61,11605.61,11605.61,11605.61,15410],["2006-10-05",11605.61,11837.72,11605.61,11605.61,9710],["2006-10-06",11605.61,11605.61,11582.39,11605.61,8270],["2006-10-09",12185.89,12185.89,12185.89,12185.89,16700],["2006-10-10",12766.17,12766.17,12766.17,12766.17,36890],["2006-10-11",12766.17,12882.22,12534.05,12534.05,77270],["2006-10-12",12534.05,12534.05,12301.94,12301.94,17390],["2006-10-13",12301.94,12301.94,11953.77,11953.77,16200],["2006-10-16",11953.77,12069.83,11837.72,11837.72,16950],["2006-10-17",11837.72,11953.77,11489.55,11489.55,23800],["2006-10-18",11489.55,11489.55,11443.13,11489.55,16770],["2006-10-19",11953.77,11953.77,11953.77,11953.77,5510],["2006-10-20",12185.89,12534.05,12185.89,12185.89,50750],["2006-10-23",12185.89,12185.89,12069.83,12185.89,8950],["2006-10-24",12185.89,12185.89,12069.83,12185.89,15080],["2006-10-25",12185.89,12185.89,12069.83,12185.89,12130],["2006-10-26",12185.89,12185.89,12069.83,12185.89,5120],["2006-10-27",12069.83,12069.83,12069.83,12069.83,10770],["2006-10-30",11953.77,11953.77,11605.61,11605.61,21420],["2006-10-31",11605.61,11953.77,11489.55,11953.77,4460],["2006-11-01",12069.83,12185.89,12069.83,12069.83,19800],["2006-11-02",12069.83,12069.83,11837.72,11837.72,15220],["2006-11-03",11837.72,11953.77,11837.72,11837.72,19070],["2006-11-06",11837.72,11953.77,11837.72,11953.77,9480],["2006-11-07",11953.77,12069.83,11953.77,12069.83,25470],["2006-11-08",12069.83,12185.89,12069.83,12185.89,6870],["2006-11-09",12301.94,12534.05,12301.94,12418.0,19720],["2006-11-10",12301.94,12301.94,12185.89,12185.89,5120],["2006-11-13",12185.89,12301.94,12185.89,12301.94,16820],["2006-11-14",12301.94,12418.0,12301.94,12301.94,23900],["2006-11-15",12301.94,12418.0,12185.89,12185.89,34650],["2006-11-16",11837.72,11837.72,11721.66,11837.72,68760],["2006-11-17",11953.77,12069.83,11953.77,12069.83,12620],["2006-11-20",12069.83,12069.83,11953.77,11953.77,11810],["2006-11-21",11837.72,11837.72,11721.66,11837.72,28980],["2006-11-22",11837.72,11953.77,11837.72,11953.77,17320],["2006-11-23",11953.77,12301.94,11953.77,12301.94,35860],["2006-11-24",12534.05,12766.17,12534.05,12534.05,55410],["2006-11-27",12534.05,13114.33,12069.83,12069.83,47530],["2006-11-28",12185.89,12301.94,12185.89,12185.89,15920],["2006-11-29",12185.89,12185.89,11953.77,11953.77,12110],["2006-11-30",12069.83,12301.94,12069.83,12069.83,9580],["2006-12-01",12069.83,12185.89,12069.83,12185.89,13300],["2006-12-04",12185.89,12185.89,12069.83,12069.83,18520],["2006-12-05",12650.11,12650.11,12650.11,12650.11,57340],["2006-12-06",13230.39,13230.39,13230.39,13230.39,110650],["2006-12-07",13810.67,13810.67,13810.67,13810.67,29950],["2006-12-08",14390.95,14390.95,14390.95,14390.95,12220],["2006-12-11",14390.95,14390.95,13926.73,13926.73,53260],["2006-12-12",13926.73,13926.73,13230.39,13230.39,15120],["2006-12-13",13230.39,13230.39,12998.28,13230.39,30360],["2006-12-14",12998.28,12998.28,12882.22,12882.22,18290],["2006-12-15",12998.28,13114.33,12998.28,13114.33,19940],["2006-12-18",13114.33,13230.39,12882.22,12882.22,30990],["2006-12-19",12882.22,13346.45,12882.22,12998.28,21470],["2006-12-20",12998.28,12998.28,12418.0,12418.0,15810],["2006-12-21",12418.0,12766.17,12069.83,12069.83,26370],["2006-12-22",12069.83,12069.83,11953.77,12069.83,27100],["2006-12-25",12069.83,12418.0,12069.83,12418.0,7220],["2006-12-26",12650.11,12766.17,12650.11,12650.11,19460],["2006-12-27",12650.11,12766.17,12650.11,12650.11,12680],["2006-12-28",12650.11,12650.11,12301.94,12301.94,23220],["2006-12-29",12301.94,12650.11,12301.94,12650.11,38750],["2007-01-02",12650.11,12650.11,12650.11,12650.11,4900],["2007-01-03",12766.17,12766.17,12766.17,12766.17,13270],["2007-01-04",13114.33,13230.39,13114.33,13230.39,24000],["2007-01-05",13230.39,13230.39,12998.28,13114.33,9600],["2007-01-08",13114.33,13114.33,12882.22,12882.22,4300],["2007-01-09",12882.22,12882.22,12882.22,12882.22,31290],["2007-01-10",13462.5,13462.5,13462.5,13462.5,56770],["2007-01-11",14042.78,14042.78,14042.78,14042.78,21500],["2007-01-12",14739.12,14739.12,14739.12,14739.12,20730],["2007-01-15",15435.46,15435.46,15435.46,15435.46,36390],["2007-01-16",15435.46,15435.46,14739.12,14739.12,64660],["2007-01-17",14507.01,14507.01,14042.78,14042.78,44150],["2007-01-18",14042.78,14739.12,14042.78,14739.12,31360],["2007-01-19",15319.4,15435.46,15319.4,15319.4,66160],["2007-01-22",14623.06,14623.06,14623.06,14623.06,34320],["2007-01-23",15319.4,15319.4,15319.4,15319.4,48890],["2007-01-24",16015.74,16015.74,16015.74,16015.74,110460],["2007-01-25",16015.74,16712.07,16015.74,16015.74,105690],["2007-01-26",16015.74,16015.74,15783.62,16015.74,58890],["2007-01-29",16131.79,16247.85,16131.79,16247.85,36540],["2007-01-30",16247.85,16247.85,16015.74,16247.85,26750],["2007-01-31",16247.85,16479.96,16247.85,16363.9,32910],["2007-02-01",16363.9,16363.9,15783.62,15783.62,24350],["2007-02-02",15783.62,15783.62,15783.62,15783.62,10960],["2007-02-05",15783.62,16015.74,15319.4,15319.4,20760],["2007-02-06",15319.4,15551.51,15319.4,15551.51,25380],["2007-02-07",15783.62,16247.85,15783.62,16247.85,30320],["2007-02-08",16247.85,16247.85,15435.46,15551.51,45050],["2007-02-09",15551.51,16015.74,15435.46,16015.74,26880],["2007-02-12",16712.07,16712.07,16712.07,16712.07,38240],["2007-02-13",17524.46,17524.46,17524.46,17524.46,63260],["2007-02-14",18104.74,18336.86,18104.74,18336.86,65350],["2007-02-15",19149.25,19149.25,19149.25,19149.25,45040],["2007-02-26",20077.7,20077.7,20077.7,20077.7,8350],["2007-02-27",21006.15,21006.15,21006.15,21006.15,13510],["2007-02-28",21006.15,22050.65,21006.15,21006.15,93020],["2007-03-01",22050.65,22050.65,22050.65,22050.65,77620],["2007-03-02",23149.68,23149.68,23149.68,23149.68,63620],["2007-03-05",23851.18,24085.02,23851.18,24085.02,16910],["2007-03-06",25254.19,25254.19,25254.19,25254.19,22510],["2007-03-07",26423.37,26423.37,26423.37,26423.37,23810],["2007-03-08",27592.54,27592.54,27592.54,27592.54,79030],["2007-03-09",27592.54,28060.21,26423.37,26423.37,72180],["2007-03-12",27592.54,27592.54,27592.54,27592.54,67750],["2007-03-13",27592.54,27592.54,26423.37,26423.37,41550],["2007-03-14",26423.37,27124.87,25254.19,25254.19,51220],["2007-03-15",24085.02,24085.02,24085.02,24085.02,26210],["2007-03-16",24085.02,25254.19,22915.84,25254.19,35760],["2007-03-19",25721.86,26423.37,25721.86,25721.86,40590],["2007-03-20",25721.86,25721.86,24552.69,24552.69,22420],["2007-03-21",23383.51,23383.51,23383.51,23383.51,38210],["2007-03-22",23149.68,23149.68,22682.01,22682.01,32580],["2007-03-23",21629.75,21629.75,21629.75,21629.75,57000],["2007-03-26",20577.49,20577.49,20577.49,20577.49,31030],["2007-03-27",19642.15,19642.15,19642.15,19642.15,45720],["2007-03-28",19642.15,20577.49,18706.81,20577.49,47400],["2007-03-29",21512.83,21512.83,21512.83,21512.83,45120],["2007-03-30",21980.5,22565.09,21980.5,21980.5,76770],["2007-04-02",20928.24,20928.24,20928.24,20928.24,23600],["2007-04-03",19992.9,19992.9,19992.9,19992.9,24670],["2007-04-04",19992.9,20109.82,19759.07,19992.9,49810],["2007-04-05",20577.49,20577.49,20577.49,20577.49,39320],["2007-04-06",19992.9,20109.82,19992.9,19992.9,20720],["2007-04-09",19875.98,19992.9,19875.98,19875.98,13780],["2007-04-10",19875.98,19875.98,19875.98,19875.98,8340],["2007-04-11",19875.98,19992.9,19875.98,19875.98,11030],["2007-04-12",19174.48,19642.15,19174.48,19174.48,12430],["2007-04-13",18356.06,18472.97,18356.06,18356.06,21380],["2007-04-16",17537.63,18239.14,17537.63,17537.63,24330],["2007-04-17",16836.13,16836.13,16719.21,16836.13,53900],["2007-04-18",16836.13,17654.55,16836.13,17654.55,7350],["2007-04-19",18472.97,18472.97,18472.97,18472.97,19680],["2007-04-20",17654.55,17771.47,17654.55,17654.55,27530],["2007-04-23",16836.13,16953.05,16836.13,16836.13,25590],["2007-04-24",16836.13,17537.63,16017.7,17537.63,37570],["2007-04-25",17537.63,17771.47,17069.96,17771.47,28580],["2007-05-02",17537.63,17537.63,16953.05,17537.63,16430],["2007-05-03",17303.8,17537.63,17303.8,17303.8,10690],["2007-05-04",17186.88,17303.8,17186.88,17186.88,20460],["2007-05-07",17537.63,17888.39,17537.63,17888.39,33940],["2007-05-08",18472.97,18706.81,18472.97,18706.81,42780],["2007-05-09",19174.48,19642.15,19174.48,19174.48,42430],["2007-05-10",19057.56,19174.48,18940.64,19057.56,12380],["2007-05-11",19057.56,19291.4,19057.56,19291.4,28480],["2007-05-14",20109.82,20226.74,20109.82,20226.74,31350],["2007-05-15",20577.49,21162.08,20577.49,20577.49,62080],["2007-05-16",20109.82,20577.49,20109.82,20109.82,23840],["2007-05-17",20109.82,20343.65,19992.9,20343.65,25560],["2007-05-18",21045.16,21278.99,21045.16,21278.99,55080],["2007-05-21",22331.25,22331.25,22331.25,22331.25,23320],["2007-05-22",23383.51,23383.51,23383.51,23383.51,18820],["2007-05-23",24552.69,24552.69,24552.69,24552.69,35050],["2007-05-24",23383.51,23383.51,23383.51,23383.51,74320],["2007-05-25",23383.51,24552.69,22682.01,24552.69,85200],["2007-05-28",25721.86,25721.86,25721.86,25721.86,101490],["2007-05-29",24786.52,25721.86,24786.52,24786.52,61000],["2007-05-30",24552.69,24552.69,24085.02,24552.69,55530],["2007-05-31",24786.52,25721.86,24786.52,25721.86,81010],["2007-06-01",25721.86,25721.86,24786.52,24786.52,46860],["2007-06-04",24786.52,24786.52,24552.69,24552.69,48640],["2007-06-05",23851.18,23851.18,23383.51,23383.51,53290],["2007-06-06",23383.51,24552.69,23149.68,24552.69,61730],["2007-06-07",24552.69,25254.19,24318.85,24552.69,46130],["2007-06-08",24318.85,24318.85,23617.35,23851.18,50320],["2007-06-11",23851.18,23851.18,23617.35,23617.35,35940],["2007-06-12",24085.02,24552.69,24085.02,24552.69,48980],["2007-06-13",24552.69,24552.69,24318.85,24318.85,35450],["2007-06-14",24318.85,24552.69,24318.85,24552.69,34730],["2007-06-15",24552.69,24786.52,24552.69,24552.69,44310],["2007-06-18",24552.69,24786.52,24318.85,24786.52,34510],["2007-06-19",25020.36,25721.86,25020.36,25721.86,85160],["2007-06-20",25721.86,25721.86,24786.52,25020.36,31790],["2007-06-21",25020.36,25254.19,24552.69,24552.69,23750],["2007-06-22",24552.69,24786.52,24318.85,24786.52,11710],["2007-06-25",24786.52,24786.52,24085.02,24786.52,17040],["2007-06-26",24786.52,24786.52,24318.85,24318.85,13700],["2007-06-27",24318.85,24318.85,23851.18,23851.18,24120],["2007-06-28",23851.18,23851.18,23851.18,23851.18,15600],["2007-06-29",23851.18,24085.02,23851.18,24085.02,12610],["2007-07-02",24085.02,24085.02,22915.84,22915.84,25240],["2007-07-03",21980.5,21980.5,21863.58,21980.5,57220],["2007-07-04",22798.92,23032.76,22798.92,23032.76,34030],["2007-07-05",23032.76,23032.76,22214.34,22214.34,14570],["2007-07-06",22214.34,22565.09,22214.34,22565.09,10830],["2007-07-09",22565.09,22682.01,22448.17,22448.17,11990],["2007-07-10",22798.92,23149.68,22798.92,23149.68,16010],["2007-07-11",23383.51,23617.35,23383.51,23617.35,21900],["2007-07-12",23383.51,23383.51,22915.84,22915.84,29790],["2007-07-13",23032.76,23149.68,23032.76,23149.68,10390],["2007-07-16",22448.17,22448.17,22331.25,22331.25,35480],["2007-07-17",22448.17,22682.01,22448.17,22682.01,8580],["2007-07-18",22682.01,22682.01,22331.25,22331.25,6260],["2007-07-19",22448.17,22448.17,22448.17,22448.17,6940],["2007-07-20",22448.17,23383.51,22448.17,23383.51,29670],["2007-07-23",23383.51,24552.69,23032.76,23032.76,36530],["2007-07-24",23032.76,23266.59,23032.76,23032.76,9750],["2007-07-25",23032.76,23032.76,22915.84,22915.84,5980],["2007-07-26",22915.84,22915.84,22448.17,22448.17,9520],["2007-07-27",22448.17,22448.17,22214.34,22214.34,9500],["2007-07-30",22214.34,22214.34,21512.83,21512.83,6450],["2007-07-31",21045.16,21045.16,20460.57,20577.49,40230],["2007-08-01",20577.49,21512.83,20343.65,21512.83,36330],["2007-08-02",21045.16,21512.83,20811.32,20811.32,14870],["2007-08-03",20811.32,21045.16,20109.82,20109.82,18150],["2007-08-06",20811.32,20811.32,20226.74,20226.74,23740],["2007-08-07",20343.65,20811.32,20343.65,20460.57,14780],["2007-08-08",20577.49,20694.41,20460.57,20577.49,7880],["2007-08-09",20577.49,21045.16,20577.49,21045.16,16990],["2007-08-10",21045.16,21045.16,20577.49,20694.41,7640],["2007-08-13",20460.57,20577.49,20343.65,20343.65,18150],["2007-08-14",20343.65,20928.24,20343.65,20811.32,8380],["2007-08-15",20343.65,20577.49,20343.65,20577.49,3450],["2007-08-16",20343.65,20460.57,20343.65,20343.65,16350],["2007-08-17",20226.74,20343.65,19992.9,19992.9,10340],["2007-08-20",20343.65,20343.65,20226.74,20343.65,34780],["2007-08-21",20694.41,20694.41,20343.65,20460.57,6900],["2007-08-22",20343.65,20460.57,20343.65,20460.57,9410],["2007-08-23",20343.65,20343.65,20343.65,20343.65,7580],["2007-08-24",20460.57,20577.49,20343.65,20577.49,19800],["2007-08-27",20577.49,20811.32,20577.49,20577.49,19550],["2007-08-28",20928.24,21045.16,20811.32,21045.16,38810],["2007-08-29",21278.99,21512.83,21162.08,21512.83,60080],["2007-08-30",21980.5,22565.09,21746.66,22565.09,49480],["2007-08-31",22915.84,22915.84,22565.09,22798.92,38220],["2007-09-04",23851.18,23851.18,23851.18,23851.18,27010],["2007-09-05",25020.36,25020.36,23851.18,23851.18,111260],["2007-09-06",23383.51,24552.69,23383.51,24552.69,68930],["2007-09-07",23851.18,24552.69,23851.18,24552.69,32220],["2007-09-10",23851.18,23851.18,23383.51,23383.51,61680],["2007-09-11",22682.01,23149.68,22682.01,22682.01,50650],["2007-09-12",22682.01,23149.68,22682.01,22915.84,37220],["2007-09-13",22915.84,23149.68,22682.01,23149.68,83150],["2007-09-14",24167.75,24167.75,24167.75,24167.75,31200],["2007-09-17",24947.35,24947.35,24167.75,24947.35,158260],["2007-09-18",24947.35,24947.35,24167.75,24167.75,42860],["2007-09-19",24323.67,24791.43,24323.67,24791.43,45510],["2007-09-20",24791.43,24947.35,24635.51,24635.51,30140],["2007-09-21",24323.67,24323.67,24167.75,24323.67,39990],["2007-09-24",24323.67,24323.67,24011.83,24011.83,24640],["2007-09-25",25103.27,25103.27,24323.67,24947.35,85060],["2007-09-26",24947.35,24947.35,24323.67,24635.51,35910],["2007-09-27",24167.75,24791.43,24167.75,24791.43,50920],["2007-09-28",24947.35,25726.96,24791.43,25571.04,67610],["2007-10-01",25882.88,26506.56,25882.88,26506.56,44910],["2007-10-02",26818.4,26818.4,26038.8,26506.56,71070],["2007-10-03",27130.25,27753.93,26818.4,27753.93,90250],["2007-10-04",29001.3,29001.3,28845.38,29001.3,123480],["2007-10-05",30248.66,30248.66,29001.3,30092.74,112610],["2007-10-08",28689.46,29313.14,28689.46,28689.46,53280],["2007-10-09",27753.93,29936.82,27753.93,29936.82,109270],["2007-10-10",29936.82,29936.82,29001.3,29313.14,34900],["2007-10-11",29157.22,29469.06,29001.3,29001.3,25010],["2007-10-12",29001.3,29001.3,28377.61,29001.3,24390],["2007-10-15",28689.46,29001.3,28689.46,28845.38,24770],["2007-10-16",29001.3,29313.14,29001.3,29001.3,48800],["2007-10-17",29157.22,29469.06,29001.3,29469.06,42800],["2007-10-18",29157.22,29157.22,28065.77,28065.77,92380],["2007-10-19",28065.77,28845.38,28065.77,28845.38,24110],["2007-10-22",28065.77,28689.46,28065.77,28065.77,37110],["2007-10-23",28065.77,28221.69,28065.77,28065.77,18830],["2007-10-24",28377.61,29001.3,28377.61,29001.3,28640],["2007-10-25",29001.3,29001.3,28533.53,28533.53,28880],["2007-10-26",28689.46,28689.46,28377.61,28377.61,22240],["2007-10-29",28377.61,28377.61,28065.77,28065.77,25090],["2007-10-30",27753.93,28221.69,27753.93,27753.93,27810],["2007-10-31",27753.93,28065.77,27753.93,28065.77,25130],["2007-11-01",28377.61,28845.38,28377.61,28845.38,43270],["2007-11-02",28845.38,28845.38,28377.61,28377.61,27180],["2007-11-05",28221.69,28377.61,27753.93,28377.61,26610],["2007-11-06",27753.93,28065.77,27753.93,27753.93,20170],["2007-11-07",27753.93,28065.77,27753.93,28065.77,8810],["2007-11-08",28377.61,28377.61,28065.77,28065.77,8050],["2007-11-09",27442.09,27753.93,27442.09,27442.09,23280],["2007-11-12",26818.4,27130.25,26506.56,27130.25,15310],["2007-11-13",26818.4,26818.4,25882.88,25882.88,19580],["2007-11-14",27130.25,27130.25,26818.4,27130.25,33330],["2007-11-15",26194.72,26506.56,26038.8,26506.56,22060],["2007-11-16",26194.72,26506.56,26194.72,26350.64,8920],["2007-11-19",27130.25,27130.25,26350.64,26818.4,5230],["2007-11-20",26506.56,26662.48,26194.72,26194.72,25200],["2007-11-21",26194.72,26194.72,25726.96,26194.72,8830],["2007-11-22",26194.72,26818.4,26194.72,26506.56,5760],["2007-11-23",26506.56,26506.56,26194.72,26506.56,15940],["2007-11-26",26974.32,27130.25,26818.4,27130.25,9950],["2007-11-27",27130.25,27442.09,26818.4,26974.32,14990],["2007-11-28",26662.48,27130.25,26662.48,26974.32,15730],["2007-11-29",27130.25,27442.09,26974.32,27442.09,10080],["2007-11-30",27130.25,28377.61,27130.25,28377.61,29120],["2007-12-03",27909.85,28377.61,27753.93,28377.61,26790],["2007-12-04",28065.77,28221.69,28065.77,28065.77,8790],["2007-12-05",27442.09,28065.77,27442.09,27442.09,6920],["2007-12-06",27753.93,27909.85,27442.09,27909.85,18550],["2007-12-07",27909.85,28065.77,27753.93,27753.93,57360],["2007-12-10",28065.77,28065.77,27442.09,27442.09,64500],["2007-12-11",27130.25,27130.25,26662.48,26662.48,35570],["2007-12-12",25882.88,27130.25,25882.88,26506.56,41500],["2007-12-13",26194.72,26506.56,25882.88,25882.88,54240],["2007-12-14",25726.96,26194.72,25726.96,25882.88,77810],["2007-12-17",27026.3,27026.3,24947.35,26194.72,50270],["2007-12-18",25363.14,27234.19,24947.35,27234.19,39300],["2007-12-19",26194.72,27857.88,26194.72,27442.09,53220],["2007-12-20",27026.3,27026.3,26194.72,26194.72,35630],["2007-12-21",25363.14,27234.19,25363.14,25778.93,35650],["2007-12-24",25778.93,25778.93,25363.14,25363.14,11650],["2007-12-25",25363.14,25363.14,24531.56,24531.56,14160],["2007-12-26",23699.98,24323.67,23699.98,23907.88,39170],["2007-12-27",24115.77,24115.77,23492.09,23492.09,34760],["2007-12-28",23284.2,24115.77,23076.3,24115.77,36150],["2008-01-02",24115.77,24115.77,23699.98,23699.98,8520],["2008-01-03",23492.09,23699.98,22868.41,23076.3,30780],["2008-01-04",22452.62,22868.41,22452.62,22868.41,13620],["2008-01-07",22868.41,23284.2,22036.83,23284.2,10520],["2008-01-08",22868.41,23284.2,22452.62,22452.62,17780],["2008-01-09",22452.62,22452.62,21413.14,21413.14,55880],["2008-01-10",20415.25,22452.62,20373.67,22452.62,44720],["2008-01-11",21621.04,22452.62,21621.04,21621.04,16330],["2008-01-14",20539.99,21413.14,20539.99,21413.14,44650],["2008-01-15",20373.67,20581.57,20373.67,20373.67,38400],["2008-01-16",20415.25,21205.25,20415.25,21205.25,68560],["2008-01-17",21621.04,21621.04,20373.67,20789.46,16380],["2008-01-18",20789.46,20789.46,19957.88,20789.46,16970],["2008-01-21",20373.67,20747.88,20373.67,20747.88,17160],["2008-01-22",19957.88,20165.78,19833.15,19833.15,26750],["2008-01-23",19126.3,19334.2,18876.83,18876.83,41780],["2008-01-24",18876.83,19292.62,17962.09,17962.09,28370],["2008-01-25",17463.15,17962.09,17255.25,17878.94,22240],["2008-01-28",17878.94,17920.51,17463.15,17629.46,15300],["2008-01-29",17629.46,18502.62,17255.25,18502.62,40380],["2008-01-30",19292.62,19417.36,18710.51,19417.36,126460],["2008-01-31",19417.36,20373.67,18918.41,20373.67,42140],["2008-02-01",20789.46,21205.25,20581.57,21205.25,58530],["2008-02-12",21205.25,21205.25,20165.78,20997.36,22280],["2008-02-13",19999.46,20789.46,19957.88,20789.46,78060],["2008-02-14",20789.46,20789.46,20373.67,20706.3,23790],["2008-02-15",19749.99,20706.3,19749.99,20373.67,15820],["2008-02-18",19375.78,19458.93,19375.78,19375.78,28080],["2008-02-19",18544.2,19292.62,18544.2,18918.41,13250],["2008-02-20",18003.67,18918.41,18003.67,18003.67,25340],["2008-02-21",17130.52,17130.52,17130.52,17130.52,9600],["2008-02-22",16298.94,16298.94,16298.94,16298.94,16150],["2008-02-25",16839.46,17088.94,16839.46,17088.94,43590],["2008-02-26",16631.57,16839.46,16257.36,16257.36,16030],["2008-02-27",15467.36,16797.88,15467.36,15467.36,12430],["2008-02-28",15467.36,15716.83,15051.57,15051.57,26640],["2008-02-29",14552.62,14552.62,14303.15,14303.15,23110],["2008-03-03",13596.31,13596.31,13596.31,13596.31,11110],["2008-03-04",12931.04,12931.04,12931.04,12931.04,8210],["2008-03-05",12307.36,12307.36,12307.36,12307.36,10340],["2008-03-06",12889.47,12889.47,12889.47,12889.47,13310],["2008-03-07",13513.15,13513.15,13513.15,13513.15,15520],["2008-03-10",14178.41,14178.41,13305.25,13305.25,109610],["2008-03-11",12639.99,12764.73,12639.99,12639.99,34140],["2008-03-12",12473.68,13097.36,12473.68,12889.47,36630],["2008-03-13",12889.47,13097.36,12473.68,12889.47,23070],["2008-03-14",12889.47,12889.47,12473.68,12473.68,17890],["2008-03-17",11849.99,12099.47,11849.99,11849.99,37190],["2008-03-18",11267.89,11267.89,11267.89,11267.89,12500],["2008-03-19",10841.07,11822.75,10713.03,10713.03,87950],["2008-03-20",10243.53,10670.35,10200.85,10200.85,34130],["2008-03-21",9816.72,10243.53,9731.36,9731.36,41090],["2008-03-24",9261.86,9261.86,9261.86,9261.86,21500],["2008-03-25",8835.05,8835.05,8835.05,8835.05,1830],["2008-03-26",8408.23,9133.82,8408.23,8749.69,39050],["2008-03-27",8835.05,8835.05,8835.05,8835.05,166570],["2008-03-28",8920.41,8920.41,8920.41,8920.41,2450],["2008-03-31",9005.77,9005.77,9005.77,9005.77,7360],["2008-04-01",9091.14,9091.14,9091.14,9091.14,410],["2008-04-02",9176.5,9176.5,9176.5,9176.5,1760],["2008-04-03",9261.86,9261.86,9261.86,9261.86,100],["2008-04-04",9347.22,9347.22,9347.22,9347.22,15220],["2008-04-07",9517.95,9517.95,9517.95,9517.95,1270],["2008-04-08",9688.68,9688.68,9347.22,9475.27,123890],["2008-04-09",9304.54,9389.91,9304.54,9304.54,85950],["2008-04-10",9133.82,9133.82,9133.82,9133.82,11000],["2008-04-11",8963.09,8963.09,8963.09,8963.09,7220],["2008-04-16",8792.37,8792.37,8792.37,8792.37,12820],["2008-04-17",8621.64,8963.09,8621.64,8963.09,46680],["2008-04-18",8792.37,8835.05,8792.37,8792.37,56650],["2008-04-21",8621.64,8621.64,8621.64,8621.64,25850],["2008-04-22",8450.92,8450.92,8450.92,8450.92,21230],["2008-04-23",8322.87,8322.87,8322.87,8322.87,1060],["2008-04-24",8194.83,8194.83,8194.83,8194.83,9070],["2008-04-25",8066.78,8066.78,8066.78,8066.78,24750],["2008-04-28",8109.46,8194.83,8109.46,8194.83,33450],["2008-04-29",8322.87,8322.87,8066.78,8066.78,65530],["2008-05-05",7938.74,8109.46,7938.74,7938.74,33740],["2008-05-06",7810.69,7810.69,7810.69,7810.69,4310],["2008-05-07",7682.65,7682.65,7682.65,7682.65,7430],["2008-05-08",7554.61,7554.61,7554.61,7554.61,3500],["2008-05-09",7426.56,7426.56,7426.56,7426.56,11400],["2008-05-12",7298.52,7298.52,7298.52,7298.52,8100],["2008-05-13",7170.47,7170.47,7170.47,7170.47,14630],["2008-05-14",7042.43,7042.43,7042.43,7042.43,11290],["2008-05-15",6914.39,6957.07,6914.39,6914.39,53500],["2008-05-16",6786.34,6914.39,6786.34,6829.02,63660],["2008-05-19",6743.66,6829.02,6700.98,6786.34,14060],["2008-05-20",6700.98,6786.34,6658.3,6658.3,44840],["2008-05-21",6530.25,6572.93,6530.25,6530.25,36910],["2008-05-22",6402.21,6615.62,6402.21,6402.21,33000],["2008-05-23",6274.16,6530.25,6274.16,6274.16,33510],["2008-05-26",6188.8,6188.8,6188.8,6188.8,21260],["2008-05-30",6146.12,6146.12,6103.44,6103.44,23510],["2008-06-02",6018.08,6018.08,6018.08,6018.08,31840],["2008-06-03",5932.71,5975.39,5932.71,5932.71,28860],["2008-06-04",5847.35,5847.35,5847.35,5847.35,22240],["2008-06-05",5761.99,5761.99,5761.99,5761.99,8600],["2008-06-06",5676.63,5761.99,5676.63,5761.99,16150],["2008-06-09",5719.31,5847.35,5719.31,5847.35,13230],["2008-06-10",5932.71,5932.71,5932.71,5932.71,1900],["2008-06-11",6018.08,6018.08,6018.08,6018.08,11080],["2008-06-12",6103.44,6103.44,6103.44,6103.44,3360],["2008-06-13",6188.8,6188.8,6188.8,6188.8,700],["2008-06-16",6274.16,6274.16,6274.16,6274.16,1270],["2008-06-17",6359.53,6359.53,6359.53,6359.53,460],["2008-06-18",6444.89,6444.89,6274.16,6274.16,55620],["2008-06-19",6103.44,6274.16,6103.44,6103.44,45390],["2008-06-20",5932.71,6103.44,5932.71,6060.76,17260],["2008-06-23",6231.48,6231.48,6188.8,6231.48,9530],["2008-06-24",6402.21,6402.21,6359.53,6402.21,23710],["2008-06-25",6572.93,6572.93,6572.93,6572.93,7460],["2008-06-26",6743.66,6743.66,6402.21,6572.93,35260],["2008-06-27",6402.21,6743.66,6402.21,6743.66,37560],["2008-06-30",6572.93,6914.39,6572.93,6914.39,34190],["2008-07-01",7085.11,7085.11,7085.11,7085.11,2560],["2008-07-02",7255.84,7255.84,7255.84,7255.84,25210],["2008-07-03",7469.24,7469.24,7469.24,7469.24,3990],["2008-07-04",7682.65,7682.65,7682.65,7682.65,12130],["2008-07-07",7896.06,7896.06,7469.24,7469.24,72570],["2008-07-08",7255.84,7682.65,7255.84,7682.65,56230],["2008-07-09",7896.06,7896.06,7725.33,7896.06,26180],["2008-07-10",8109.46,8109.46,8109.46,8109.46,17850],["2008-07-11",8322.87,8322.87,8322.87,8322.87,38060],["2008-07-14",8536.28,8536.28,8536.28,8536.28,5550],["2008-07-15",8792.37,8792.37,8792.37,8792.37,17470],["2008-07-16",8536.28,9048.46,8536.28,9048.46,86920],["2008-07-17",9304.54,9304.54,9304.54,9304.54,37570],["2008-07-18",9048.46,9304.54,9048.46,9048.46,40140],["2008-07-21",8792.37,8792.37,8792.37,8792.37,1500],["2008-07-22",8536.28,8536.28,8536.28,8536.28,20],["2008-07-23",8280.19,8280.19,8280.19,8280.19,20],["2008-07-24",8280.19,8280.19,8066.78,8066.78,690],["2008-07-25",7853.38,7853.38,7853.38,7853.38,12300],["2008-07-28",7639.97,7853.38,7639.97,7682.65,51520],["2008-07-29",7896.06,7896.06,7682.65,7682.65,30740],["2008-07-30",7469.24,7682.65,7469.24,7469.24,28430],["2008-07-31",7469.24,7469.24,7255.84,7298.52,29220],["2008-08-01",7085.11,7298.52,7085.11,7255.84,19230],["2008-08-04",7042.43,7042.43,7042.43,7042.43,4110],["2008-08-05",7042.43,7042.43,6871.7,6871.7,6520],["2008-08-06",6700.98,6914.39,6700.98,6871.7,18580],["2008-08-07",6871.7,7042.43,6700.98,6700.98,22600],["2008-08-08",6615.62,6871.7,6572.93,6871.7,21660],["2008-08-11",7042.43,7042.43,7042.43,7042.43,8070],["2008-08-12",7213.16,7213.16,6999.75,7042.43,26300],["2008-08-13",7042.43,7042.43,6871.7,7042.43,15800],["2008-08-14",6957.07,7213.16,6914.39,7213.16,35190],["2008-08-15",7426.56,7426.56,7426.56,7426.56,34670],["2008-08-18",7170.47,7639.97,7170.47,7298.52,14450],["2008-08-19",7042.43,7298.52,6957.07,6957.07,21670],["2008-08-20",6615.62,6829.02,6615.62,6615.62,20930],["2008-08-21",6402.21,6914.39,6316.85,6914.39,37230],["2008-08-22",6914.39,7127.79,6829.02,6829.02,28470],["2008-08-25",7170.47,7170.47,7170.47,7170.47,64890],["2008-08-26",7511.93,7511.93,7511.93,7511.93,48730],["2008-08-27",7853.38,7853.38,7810.69,7853.38,54650],["2008-08-28",8194.83,8194.83,7469.24,7511.93,51720],["2008-08-29",7170.47,7469.24,7170.47,7426.56,50070],["2008-09-03",7768.01,7768.01,7768.01,7768.01,55220],["2008-09-04",8024.1,8024.1,7682.65,7938.74,34620],["2008-09-05",8024.1,8322.87,7682.65,8322.87,100750],["2008-09-08",8707.0,8707.0,8109.46,8707.0,178700],["2008-09-09",9133.82,9133.82,9133.82,9133.82,49030],["2008-09-10",9560.63,9560.63,8707.0,8707.0,114670],["2008-09-11",8280.19,8280.19,8280.19,8280.19,18210],["2008-09-12",7896.06,7896.06,7896.06,7896.06,1460],["2008-09-15",7511.93,8280.19,7511.93,7511.93,68180],["2008-09-16",7170.47,7170.47,7170.47,7170.47,30010],["2008-09-17",6829.02,6829.02,6829.02,6829.02,7420],["2008-09-18",6487.57,6487.57,6487.57,6487.57,11520],["2008-09-19",6487.57,6786.34,6487.57,6786.34,40280],["2008-09-22",7085.11,7085.11,7085.11,7085.11,18640],["2008-09-23",6743.66,7085.11,6743.66,6743.66,111240],["2008-09-24",6530.25,6572.93,6487.57,6487.57,20540],["2008-09-25",6615.62,6786.34,6615.62,6743.66,15680],["2008-09-26",6999.75,6999.75,6615.62,6743.66,17570],["2008-09-29",6743.66,6743.66,6487.57,6530.25,16300],["2008-09-30",6231.48,6231.48,6231.48,6231.48,18000],["2008-10-01",6316.85,6402.21,5975.39,6359.53,37000],["2008-10-02",6658.3,6658.3,6274.16,6615.62,24980],["2008-10-03",6615.62,6615.62,6402.21,6444.89,9620],["2008-10-06",6188.8,6658.3,6146.12,6231.48,19480],["2008-10-07",5975.39,5975.39,5932.71,5932.71,26230],["2008-10-08",5676.63,6103.44,5676.63,5761.99,24070],["2008-10-09",5761.99,5975.39,5761.99,5761.99,29040],["2008-10-10",5505.9,5548.58,5505.9,5505.9,38180],["2008-10-13",5761.99,5761.99,5377.86,5377.86,9820],["2008-10-14",5633.94,5633.94,5633.94,5633.94,10],["2008-10-15",5847.35,5890.03,5633.94,5890.03,18940],["2008-10-16",5633.94,5761.99,5633.94,5676.63,22730],["2008-10-17",5847.35,5890.03,5676.63,5761.99,7700],["2008-10-20",5847.35,5847.35,5505.9,5548.58,14190],["2008-10-21",5719.31,5761.99,5548.58,5761.99,12250],["2008-10-22",5548.58,5761.99,5548.58,5761.99,2880],["2008-10-23",5548.58,5591.26,5505.9,5505.9,13330],["2008-10-24",5292.49,5335.17,5249.81,5335.17,20060],["2008-10-27",5079.09,5079.09,5079.09,5079.09,14030],["2008-10-28",4865.68,5121.77,4865.68,5121.77,11980],["2008-10-29",5377.86,5377.86,5079.09,5377.86,15400],["2008-10-30",5377.86,5548.58,5377.86,5548.58,7830],["2008-10-31",5548.58,5548.58,5377.86,5548.58,10440],["2008-11-03",5292.49,5292.49,5292.49,5292.49,6320],["2008-11-04",5121.77,5335.17,5079.09,5335.17,13130],["2008-11-05",5591.26,5591.26,5548.58,5591.26,32930],["2008-11-06",5377.86,5761.99,5335.17,5463.22,9890],["2008-11-07",5207.13,5207.13,5207.13,5207.13,4820],["2008-11-10",5335.17,5420.54,5207.13,5207.13,2360],["2008-11-11",5121.77,5121.77,4951.04,5079.09,22710],["2008-11-12",4993.72,4993.72,4908.36,4993.72,11870],["2008-11-13",5164.45,5164.45,5079.09,5121.77,4810],["2008-11-14",5292.49,5292.49,4993.72,5036.4,6420],["2008-11-17",5164.45,5164.45,5036.4,5121.77,14780],["2008-11-18",5121.77,5121.77,4951.04,5079.09,8210],["2008-11-19",5079.09,5121.77,4993.72,5121.77,560],["2008-11-20",4951.04,4951.04,4951.04,4951.04,6250],["2008-11-21",4993.72,4993.72,4908.36,4951.04,5320],["2008-11-24",5121.77,5121.77,4993.72,5036.4,37320],["2008-11-25",5036.4,5121.77,4993.72,4993.72,4080],["2008-11-26",4993.72,4993.72,4908.36,4908.36,4150],["2008-11-27",4908.36,4908.36,4737.63,4737.63,4720],["2008-11-28",4951.04,4951.04,4865.68,4951.04,8790],["2008-12-01",5121.77,5121.77,5036.4,5036.4,1500],["2008-12-02",4823.0,4823.0,4823.0,4823.0,2130],["2008-12-03",4737.63,5036.4,4694.95,4908.36,4610],["2008-12-04",4908.36,4908.36,4823.0,4908.36,4650],["2008-12-05",4694.95,4823.0,4694.95,4823.0,2540],["2008-12-08",4609.59,4609.59,4609.59,4609.59,4150],["2008-12-09",4609.59,4694.95,4609.59,4694.95,1270],["2008-12-10",4481.55,4481.55,4481.55,4481.55,190],["2008-12-11",4310.82,4353.5,4310.82,4310.82,5560],["2008-12-12",4310.82,4524.23,4268.14,4524.23,10110],["2008-12-15",4694.95,4694.95,4524.23,4652.27,3920],["2008-12-16",4438.86,4694.95,4438.86,4694.95,720],["2008-12-17",4694.95,4694.95,4694.95,4694.95,0],["2008-12-18",4694.95,4694.95,4694.95,4694.95,2000],["2008-12-19",4481.55,4694.95,4481.55,4481.55,4880],["2008-12-22",4481.55,4481.55,4310.82,4438.86,9850],["2008-12-23",4353.5,4353.5,4268.14,4310.82,10010],["2008-12-24",4310.82,4396.18,4310.82,4396.18,4840],["2008-12-25",4396.18,4396.18,4353.5,4353.5,1150],["2008-12-26",4353.5,4396.18,4310.82,4353.5,5510],["2008-12-29",4310.82,4481.55,4310.82,4481.55,950],["2008-12-30",4481.55,4566.91,4481.55,4566.91,3200],["2008-12-31",4438.86,4694.95,4438.86,4566.91,2520],["2009-01-02",4609.59,4609.59,4396.18,4396.18,5060],["2009-01-05",4353.5,4396.18,4268.14,4268.14,10410],["2009-01-06",4310.82,4481.55,4310.82,4481.55,9130],["2009-01-07",4694.95,4694.95,4609.59,4694.95,10570],["2009-01-08",4481.55,4524.23,4481.55,4481.55,10720],["2009-01-09",4481.55,4566.91,4438.86,4481.55,9950],["2009-01-12",4524.23,4566.91,4438.86,4566.91,20210],["2009-01-13",4524.23,4609.59,4524.23,4566.91,14460],["2009-01-14",4481.55,4609.59,4481.55,4566.91,6980],["2009-01-15",4566.91,4566.91,4566.91,4566.91,13590],["2009-01-16",4566.91,4609.59,4566.91,4609.59,6220],["2009-01-19",4609.59,4780.32,4609.59,4780.32,14200],["2009-01-20",4694.95,4823.0,4694.95,4780.32,7570],["2009-01-21",4694.95,4780.32,4652.27,4780.32,8710],["2009-01-22",4823.0,4908.36,4823.0,4908.36,1210],["2009-01-23",4865.68,5121.77,4865.68,5121.77,12320],["2009-02-02",4951.04,5121.77,4951.04,4993.72,7840],["2009-02-03",4908.36,4908.36,4780.32,4780.32,13500],["2009-02-04",4993.72,4993.72,4823.0,4951.04,15900],["2009-02-05",4780.32,4823.0,4780.32,4780.32,5410],["2009-02-06",4694.95,4694.95,4694.95,4694.95,6920],["2009-02-09",4694.95,4865.68,4694.95,4865.68,14320],["2009-02-10",4652.27,4694.95,4652.27,4694.95,1510],["2009-02-11",4694.95,4694.95,4694.95,4694.95,5740],["2009-02-12",4609.59,4737.63,4609.59,4737.63,7010],["2009-02-13",4737.63,4737.63,4694.95,4737.63,5800],["2009-02-16",4694.95,4694.95,4609.59,4609.59,8120],["2009-02-17",4481.55,4566.91,4481.55,4524.23,7570],["2009-02-18",4438.86,4609.59,4438.86,4481.55,9550],["2009-02-19",4353.5,4524.23,4268.14,4481.55,14670],["2009-02-20",4481.55,4481.55,4396.18,4396.18,10140],["2009-02-23",4396.18,4396.18,4182.78,4268.14,14900],["2009-02-24",4182.78,4182.78,4097.41,4097.41,6850],["2009-02-25",4268.14,4268.14,4268.14,4268.14,5470],["2009-02-26",4054.73,4396.18,4054.73,4353.5,10850],["2009-02-27",4353.5,4438.86,4353.5,4438.86,16530],["2009-03-02",4438.86,4438.86,4353.5,4353.5,6000],["2009-03-03",4310.82,4353.5,4310.82,4353.5,24370],["2009-03-04",4524.23,4566.91,4524.23,4566.91,27280],["2009-03-05",4780.32,4780.32,4780.32,4780.32,15670],["2009-03-06",4993.72,4993.72,4993.72,4993.72,16700],["2009-03-09",4993.72,5164.45,4993.72,5121.77,39410],["2009-03-10",5121.77,5207.13,5036.4,5207.13,20730],["2009-03-11",5463.22,5463.22,5463.22,5463.22,4440],["2009-03-12",5676.63,5676.63,5463.22,5633.94,128590],["2009-03-13",5676.63,5719.31,5548.58,5548.58,54990],["2009-03-16",5548.58,5591.26,5548.58,5548.58,51780],["2009-03-17",5633.94,5804.67,5633.94,5676.63,31820],["2009-03-18",5917.16,5917.16,5724.73,5724.73,30100],["2009-03-19",5532.3,5724.73,5484.2,5484.2,43190],["2009-03-20",5291.77,5676.63,5291.77,5484.2,5970],["2009-03-23",5676.63,5676.63,5436.09,5436.09,8350],["2009-03-24",5628.52,5676.63,5580.41,5676.63,18160],["2009-03-25",5532.3,5724.73,5532.3,5628.52,17760],["2009-03-26",5724.73,5724.73,5532.3,5532.3,7600],["2009-03-27",5532.3,5628.52,5436.09,5484.2,30880],["2009-03-30",5484.2,5484.2,5291.77,5436.09,16020],["2009-03-31",5291.77,5387.98,5291.77,5291.77,19580],["2009-04-01",5484.2,5532.3,5339.88,5532.3,26550],["2009-04-02",5772.84,5772.84,5772.84,5772.84,87560],["2009-04-03",6061.48,6061.48,6061.48,6061.48,5330],["2009-04-07",6350.12,6350.12,6109.59,6350.12,106620],["2009-04-08",6446.34,6638.77,6350.12,6350.12,95110],["2009-04-09",6350.12,6350.12,6109.59,6205.8,68150],["2009-04-10",6494.44,6494.44,6494.44,6494.44,27320],["2009-04-13",6783.09,6783.09,6783.09,6783.09,1420],["2009-04-14",7119.83,7119.83,6927.41,7119.83,73950],["2009-04-15",7119.83,7456.58,6975.51,7071.73,129640],["2009-04-16",7408.48,7408.48,7216.05,7408.48,67500],["2009-04-17",7745.23,7745.23,7071.73,7697.12,64310],["2009-04-20",7312.26,7312.26,7312.26,7312.26,15390],["2009-04-21",7312.26,7312.26,6975.51,6975.51,55890],["2009-04-22",7216.05,7264.16,6975.51,7167.94,33230],["2009-04-23",7312.26,7312.26,7023.62,7023.62,29470],["2009-04-24",7167.94,7167.94,6831.19,7023.62,46730],["2009-04-27",7023.62,7023.62,6734.98,6734.98,11610],["2009-04-28",6927.41,6927.41,6734.98,6927.41,7590],["2009-04-29",6734.98,7023.62,6734.98,7023.62,17240],["2009-05-04",7360.37,7360.37,7360.37,7360.37,28380],["2009-05-05",7697.12,7697.12,7264.16,7408.48,42050],["2009-05-06",7167.94,7216.05,7071.73,7167.94,29290],["2009-05-07",7312.26,7408.48,7167.94,7408.48,119240],["2009-05-08",7167.94,7456.58,7167.94,7360.37,27750],["2009-05-11",7264.16,7408.48,7264.16,7264.16,48700],["2009-05-12",7312.26,7600.9,7312.26,7600.9,75070],["2009-05-13",7937.65,8322.51,7937.65,8322.51,125240],["2009-05-14",8178.19,8322.51,7841.44,8322.51,189740],["2009-05-15",8707.37,8707.37,8707.37,8707.37,54960],["2009-05-18",9140.33,9140.33,9092.22,9140.33,90890],["2009-05-19",9573.29,9573.29,9573.29,9573.29,9040],["2009-05-20",10006.25,10006.25,10006.25,10006.25,31710],["2009-05-21",10487.32,10487.32,9525.18,9525.18,142340],["2009-05-22",9092.22,9092.22,9092.22,9092.22,76330],["2009-05-25",9525.18,9525.18,9525.18,9525.18,67990],["2009-05-26",9958.15,9958.15,9621.4,9958.15,229670],["2009-05-27",10006.25,10391.11,9477.08,9958.15,109510],["2009-05-28",10439.22,10439.22,10439.22,10439.22,71500],["2009-05-29",10920.29,10920.29,10920.29,10920.29,20320],["2009-06-01",11449.46,11449.46,11449.46,11449.46,39140],["2009-06-02",11978.64,11978.64,11786.21,11978.64,165870],["2009-06-03",12171.07,12555.93,12026.75,12555.93,188880],["2009-06-04",13181.32,13181.32,13181.32,13181.32,61560],["2009-06-05",13806.71,13806.71,13806.71,13806.71,31920],["2009-06-08",14480.2,14480.2,14432.1,14480.2,143720],["2009-06-09",13902.92,14335.88,13758.6,13758.6,128490],["2009-06-10",13085.1,13085.1,13085.1,13085.1,49560],["2009-06-11",13662.39,13710.49,13469.96,13710.49,139260],["2009-06-12",14383.99,14383.99,13229.42,13854.81,130790],["2009-06-15",13181.32,13373.74,13181.32,13181.32,94070],["2009-06-16",12555.93,12555.93,12555.93,12555.93,45130],["2009-06-17",11930.53,13181.32,11930.53,13181.32,209520],["2009-06-18",13806.71,13806.71,13469.96,13806.71,153120],["2009-06-19",13951.03,13951.03,13469.96,13566.17,74270],["2009-06-22",12892.67,12892.67,12892.67,12892.67,13170],["2009-06-23",12267.28,12267.28,12267.28,12267.28,2150],["2009-06-24",11690.0,12507.82,11690.0,12411.6,127290],["2009-06-25",12411.6,12411.6,11834.32,11834.32,52090],["2009-06-26",11449.46,11545.68,11257.04,11353.25,40000],["2009-06-29",11112.72,11497.57,11064.61,11064.61,35190],["2009-06-30",11064.61,11545.68,10775.97,10872.18,55530],["2009-07-01",10872.18,11064.61,10583.54,10679.75,54540],["2009-07-02",11160.82,11208.93,10487.32,11208.93,78520],["2009-07-03",11738.11,11738.11,11738.11,11738.11,37160],["2009-07-06",12315.39,12315.39,12315.39,12315.39,3990],["2009-07-07",12892.67,12892.67,12748.35,12892.67,163730],["2009-07-08",13229.42,13229.42,12748.35,12748.35,178150],["2009-07-09",12267.28,12700.25,12122.96,12171.07,72160],["2009-07-10",11882.43,12122.96,11593.79,11930.53,67730],["2009-07-13",12459.71,12459.71,11882.43,11930.53,97520],["2009-07-14",11930.53,12026.75,11353.25,11353.25,63430],["2009-07-15",11165.67,11614.87,11165.67,11422.36,36500],["2009-07-16",11807.38,11807.38,11422.36,11550.7,16750],["2009-07-17",11229.85,11229.85,10973.16,10973.16,19900],["2009-07-20",10459.8,10523.97,10459.8,10459.8,12590],["2009-07-21",10138.95,10459.8,9946.43,9946.43,36440],["2009-07-22",10267.29,10267.29,9946.43,9946.43,29530],["2009-07-23",9625.58,10138.95,9625.58,10138.95,19710],["2009-07-24",10588.14,10588.14,10588.14,10588.14,13890],["2009-07-27",11101.5,11101.5,10780.65,10844.82,51180],["2009-07-28",10523.97,10523.97,10331.46,10523.97,24400],["2009-07-29",10267.29,10716.48,10138.95,10395.63,18140],["2009-07-30",10138.95,10331.46,10138.95,10331.46,6920],["2009-07-31",10267.29,10588.14,10267.29,10331.46,23580],["2009-08-03",10459.8,10459.8,10203.12,10203.12,20650],["2009-08-04",10523.97,10588.14,10203.12,10203.12,17750],["2009-08-05",10203.12,10523.97,10203.12,10331.46,12240],["2009-08-06",10844.82,10844.82,10780.65,10844.82,75680],["2009-08-07",11229.85,11358.19,10908.99,11358.19,57740],["2009-08-10",10908.99,11743.21,10908.99,11550.7,32650],["2009-08-11",11550.7,11743.21,11550.7,11550.7,40610],["2009-08-12",11550.7,11550.7,11037.33,11037.33,69920],["2009-08-13",10908.99,11165.67,10908.99,11037.33,33080],["2009-08-14",11037.33,11037.33,10908.99,11037.33,6660],["2009-08-17",10780.65,11037.33,10780.65,10844.82,19230],["2009-08-18",10588.14,10844.82,10588.14,10844.82,6790],["2009-08-19",11101.5,11165.67,10844.82,11165.67,27850],["2009-08-20",11358.19,11358.19,11101.5,11165.67,34180],["2009-08-21",11229.85,11358.19,10973.16,11037.33,24310],["2009-08-24",10780.65,10908.99,10780.65,10780.65,48380],["2009-08-25",10780.65,10844.82,10652.31,10780.65,54720],["2009-08-26",10908.99,11037.33,10780.65,10780.65,26560],["2009-08-27",10908.99,10973.16,10844.82,10973.16,45550],["2009-08-28",11165.67,11486.53,11101.5,11486.53,102890],["2009-08-31",11871.55,11999.89,11614.87,11999.89,77190],["2009-09-01",11935.72,12192.4,11679.04,11679.04,51280],["2009-09-03",11229.85,11614.87,11229.85,11229.85,64030],["2009-09-04",11550.7,11550.7,11037.33,11037.33,75460],["2009-09-07",10652.31,10844.82,10588.14,10780.65,56360],["2009-09-08",10780.65,11294.02,10780.65,11294.02,112600],["2009-09-09",11550.7,11550.7,10908.99,11294.02,41430],["2009-09-10",11165.67,11422.36,11037.33,11037.33,24890],["2009-09-11",11165.67,11229.85,10973.16,11101.5,62800],["2009-09-14",11101.5,11422.36,11101.5,11101.5,64980],["2009-09-15",11101.5,11229.85,10973.16,11101.5,73400],["2009-09-16",11165.67,11165.67,10973.16,11037.33,42080],["2009-09-17",11037.33,11165.67,11037.33,11165.67,38820],["2009-09-18",11037.33,11165.67,11037.33,11165.67,16880],["2009-09-21",11101.5,11229.85,11037.33,11101.5,62570],["2009-09-22",11101.5,11101.5,10844.82,10844.82,87520],["2009-09-23",10908.99,11358.19,10908.99,11037.33,77030],["2009-09-24",10908.99,11037.33,10844.82,10908.99,38860],["2009-09-25",10780.65,10908.99,10780.65,10780.65,46110],["2009-09-28",10780.65,10908.99,10652.31,10652.31,55640],["2009-09-29",10588.14,10780.65,10588.14,10716.48,62370],["2009-09-30",10652.31,10780.65,10652.31,10652.31,49180],["2009-10-01",10523.97,10652.31,10203.12,10203.12,87140],["2009-10-02",10459.8,10459.8,10010.61,10267.29,44370],["2009-10-05",10267.29,10267.29,10138.95,10138.95,29610],["2009-10-06",10138.95,10588.14,10138.95,10588.14,32190],["2009-10-07",11101.5,11101.5,11101.5,11101.5,94120],["2009-10-08",11614.87,11614.87,11358.19,11614.87,335160],["2009-10-09",12192.4,12192.4,11871.55,11871.55,201320],["2009-10-12",11871.55,12064.06,11486.53,12064.06,142160],["2009-10-13",11743.21,11871.55,11550.7,11550.7,90000],["2009-10-14",11165.67,11679.04,11165.67,11679.04,114020],["2009-10-15",11999.89,11999.89,11486.53,11614.87,140150],["2009-10-16",11422.36,11550.7,11229.85,11294.02,118810],["2009-10-19",11550.7,11807.38,11550.7,11807.38,92730],["2009-10-20",12384.92,12384.92,12192.4,12384.92,257110],["2009-10-21",12834.11,12962.45,11871.55,12641.6,234700],["2009-10-22",12513.26,13154.96,12513.26,13154.96,290930],["2009-10-23",13796.67,13796.67,13219.13,13219.13,420780],["2009-10-26",12705.77,13154.96,12577.43,12577.43,168880],["2009-10-27",11999.89,12577.43,11999.89,11999.89,214750],["2009-10-28",11807.38,12192.4,11486.53,11486.53,128090],["2009-10-29",11037.33,11229.85,10973.16,10973.16,73670],["2009-10-30",11358.19,11422.36,10973.16,10973.16,141350],["2009-11-02",10459.8,10844.82,10459.8,10459.8,104860],["2009-11-03",10331.46,10523.97,10138.95,10331.46,63360],["2009-11-04",10331.46,10716.48,10331.46,10523.97,29790],["2009-11-05",10844.82,11037.33,10588.14,11037.33,39250],["2009-11-06",11037.33,11358.19,10716.48,10716.48,39570],["2009-11-09",10588.14,10588.14,10203.12,10203.12,76730],["2009-11-10",10203.12,10203.12,9753.92,9882.26,28700],["2009-11-11",9689.75,10331.46,9689.75,10331.46,17090],["2009-11-12",10652.31,10716.48,10459.8,10716.48,25140],["2009-11-13",10267.29,10716.48,10267.29,10331.46,28040],["2009-11-16",10459.8,10588.14,10395.63,10395.63,10840],["2009-11-17",10588.14,10588.14,10267.29,10267.29,15910],["2009-11-18",10138.95,10267.29,10138.95,10267.29,33500],["2009-11-19",10331.46,10652.31,10331.46,10652.31,49040],["2009-11-20",10459.8,10652.31,10331.46,10331.46,12900],["2009-11-23",10331.46,10331.46,10010.61,10010.61,18960],["2009-11-24",10267.29,10267.29,9946.43,10010.61,7030],["2009-11-25",9818.09,9882.26,9561.41,9561.41,44330],["2009-11-26",9112.22,9304.73,9112.22,9112.22,38260],["2009-11-27",8663.02,9561.41,8663.02,8855.54,43550],["2009-11-30",9240.56,9240.56,9176.39,9240.56,16310],["2009-12-01",9625.58,9689.75,9561.41,9561.41,24620],["2009-12-02",9240.56,9304.73,9240.56,9240.56,9010],["2009-12-03",9240.56,9368.9,9048.05,9304.73,3150],["2009-12-04",9240.56,9561.41,9176.39,9240.56,10390],["2009-12-07",8983.88,9368.9,8919.71,9304.73,6900],["2009-12-08",9304.73,9304.73,8983.88,8983.88,6620],["2009-12-09",8598.85,8983.88,8534.68,8534.68,12790],["2009-12-10",8406.34,8406.34,8342.17,8342.17,32300],["2009-12-11",8470.51,8470.51,7957.15,7957.15,52800],["2009-12-14",8278.0,8342.17,8278.0,8342.17,14020],["2009-12-15",8534.68,8534.68,8085.49,8085.49,3240],["2009-12-16",8085.49,8085.49,7700.47,7700.47,15460],["2009-12-17",7315.44,7700.47,7315.44,7507.95,11250],["2009-12-18",7700.47,7828.81,7700.47,7828.81,44770],["2009-12-21",8213.83,8213.83,8149.66,8213.83,19790],["2009-12-22",8342.17,8470.51,8021.32,8021.32,45250],["2009-12-23",7828.81,8278.0,7828.81,8213.83,19630],["2009-12-24",8021.32,8598.85,8021.32,8598.85,36170],["2009-12-25",8791.36,8983.88,8791.36,8983.88,39260],["2009-12-28",8983.88,8983.88,8663.02,8983.88,12750],["2009-12-29",8727.19,8983.88,8534.68,8534.68,25210],["2009-12-30",8663.02,8855.54,8342.17,8727.19,11440],["2009-12-31",8983.88,8983.88,8534.68,8534.68,10090],["2010-01-04",8791.36,8919.71,8791.36,8919.71,62310],["2010-01-05",9304.73,9304.73,8983.88,9304.73,47520],["2010-01-06",9304.73,9304.73,8983.88,9176.39,13880],["2010-01-07",9497.24,9625.58,9240.56,9561.41,36530],["2010-01-08",9625.58,9625.58,9112.22,9112.22,18730],["2010-01-11",8791.36,8983.88,8791.36,8983.88,10850],["2010-01-12",8983.88,8983.88,8663.02,8663.02,23100],["2010-01-13",8278.0,8598.85,8278.0,8470.51,10390],["2010-01-14",8727.19,8791.36,8598.85,8791.36,3060],["2010-01-15",8727.19,8727.19,8598.85,8663.02,7520],["2010-01-18",8406.34,8406.34,8278.0,8342.17,6080],["2010-01-19",8213.83,8406.34,8213.83,8278.0,13040],["2010-01-20",8534.68,8534.68,8278.0,8278.0,2520],["2010-01-21",8278.0,8342.17,8021.32,8021.32,23430],["2010-01-22",8149.66,8213.83,7828.81,8021.32,9410],["2010-01-25",8342.17,8342.17,7957.15,7957.15,9560],["2010-01-26",7957.15,8342.17,7957.15,8342.17,17850],["2010-01-27",7957.15,8534.68,7957.15,8021.32,6660],["2010-01-28",7892.98,8021.32,7892.98,8021.32,3940],["2010-01-29",8278.0,8278.0,8149.66,8149.66,6010],["2010-02-01",8342.17,8342.17,8085.49,8085.49,1160],["2010-02-02",8085.49,8149.66,8021.32,8085.49,7140],["2010-02-03",8085.49,8085.49,8021.32,8021.32,11020],["2010-02-04",8213.83,8342.17,8021.32,8021.32,11500],["2010-02-05",8021.32,8021.32,8021.32,8021.32,3290],["2010-02-08",8021.32,8149.66,7828.81,7828.81,6150],["2010-02-09",7828.81,8085.49,7443.78,7443.78,20790],["2010-02-10",7636.29,7764.64,7636.29,7764.64,6410],["2010-02-11",7764.64,8085.49,7764.64,8085.49,3650],["2010-02-12",7828.81,8278.0,7828.81,8149.66,4110],["2010-02-22",8149.66,8278.0,8149.66,8278.0,3750],["2010-02-23",8278.0,8278.0,7892.98,8085.49,3680],["2010-02-24",7764.64,8278.0,7764.64,8085.49,9340],["2010-02-25",8085.49,8085.49,7892.98,8085.49,2440],["2010-02-26",8085.49,8085.49,7892.98,7892.98,3110],["2010-03-01",8278.0,8278.0,7892.98,8149.66,9410],["2010-03-02",7957.15,8149.66,7957.15,7957.15,3310],["2010-03-03",7957.15,8021.32,7957.15,8021.32,3930],["2010-03-04",8021.32,8406.34,8021.32,8278.0,16940],["2010-03-05",8213.83,8278.0,8085.49,8213.83,20110],["2010-03-08",8149.66,8598.85,8149.66,8534.68,11830],["2010-03-09",8342.17,8598.85,8342.17,8342.17,22050],["2010-03-10",8278.0,8470.51,8278.0,8278.0,13010],["2010-03-11",8342.17,8406.34,8213.83,8213.83,11430],["2010-03-12",8406.34,8406.34,8278.0,8406.34,23530],["2010-03-15",8663.02,8791.36,8470.51,8791.36,58500],["2010-03-16",8791.36,8919.71,8534.68,8534.68,32800],["2010-03-17",8663.02,8663.02,8534.68,8534.68,17390],["2010-03-18",8663.02,8663.02,8470.51,8663.02,15190],["2010-03-19",8598.85,8598.85,8342.17,8470.51,12690],["2010-03-22",8598.85,8598.85,8342.17,8406.34,20110],["2010-03-23",8598.85,8598.85,8213.83,8213.83,5270],["2010-03-24",8342.17,8406.34,8342.17,8406.34,19810],["2010-03-25",8342.17,8342.17,8213.83,8342.17,7980],["2010-03-26",8213.83,8213.83,8085.49,8149.66,16050],["2010-03-29",8149.66,8149.66,8021.32,8021.32,19060],["2010-03-30",8021.32,8085.49,7957.15,8021.32,16550],["2010-03-31",7828.81,8406.34,7828.81,8406.34,67740],["2010-04-01",8406.34,8470.51,8406.34,8470.51,24710],["2010-04-02",8470.51,8534.68,8342.17,8470.51,19240],["2010-04-05",8663.02,8855.54,8534.68,8855.54,99990],["2010-04-06",9240.56,9240.56,9240.56,9240.56,71500],["2010-04-07",9702.59,9702.59,9504.57,9702.59,208590],["2010-04-08",9900.6,9900.6,9372.57,9372.57,65930],["2010-04-09",9372.57,9372.57,8976.54,9372.57,18490],["2010-04-12",9108.55,9108.55,9108.55,9108.55,34050],["2010-04-13",9108.55,9108.55,8844.53,8844.53,18980],["2010-04-14",8712.53,9240.56,8712.53,8976.54,65160],["2010-04-15",9174.55,9372.57,9174.55,9372.57,68410],["2010-04-16",9438.57,9636.58,9438.57,9570.58,53940],["2010-04-19",9570.58,10032.61,9372.57,10032.61,114380],["2010-04-20",9900.6,9966.6,9570.58,9900.6,51890],["2010-04-21",9900.6,9966.6,9702.59,9834.59,50450],["2010-04-22",10296.62,10296.62,9900.6,9900.6,90700],["2010-04-26",9636.58,9900.6,9636.58,9636.58,28280],["2010-04-27",9372.57,9636.58,9372.57,9636.58,18090],["2010-04-28",9636.58,10098.61,9636.58,10098.61,267820],["2010-04-29",10560.64,10560.64,10560.64,10560.64,142240],["2010-05-04",11088.67,11088.67,11088.67,11088.67,108840],["2010-05-05",11616.7,11616.7,11616.7,11616.7,113220],["2010-05-06",12144.73,12144.73,12144.73,12144.73,83950],["2010-05-07",12738.77,12738.77,12210.74,12738.77,1325260],["2010-05-10",12738.77,12738.77,12144.73,12144.73,135880],["2010-05-11",11880.72,11880.72,11550.7,11550.7,208850],["2010-05-12",11022.67,11022.67,11022.67,11022.67,15740],["2010-05-13",10494.63,10494.63,10494.63,10494.63,30210],["2010-05-14",10032.61,10032.61,10032.61,10032.61,76660],["2010-05-17",10494.63,10494.63,9900.6,10428.63,420590],["2010-05-18",10032.61,10230.62,9966.6,10230.62,106900],["2010-05-19",9834.59,9900.6,9768.59,9768.59,34630],["2010-05-20",9306.56,10098.61,9306.56,10098.61,207880],["2010-05-21",9636.58,9636.58,9636.58,9636.58,4130],["2010-05-24",9174.55,9240.56,9174.55,9174.55,154740],["2010-05-25",8976.54,9240.56,8778.53,8778.53,106610],["2010-05-26",9174.55,9174.55,8778.53,9174.55,80930],["2010-05-27",9438.57,9438.57,8778.53,9042.55,82440],["2010-05-28",9438.57,9438.57,9438.57,9438.57,161480],["2010-05-31",9768.59,9900.6,9438.57,9834.59,177820],["2010-06-01",9504.57,9900.6,9372.57,9834.59,126570],["2010-06-02",9504.57,9834.59,9504.57,9768.59,28380],["2010-06-03",9900.6,9900.6,9438.57,9570.58,55290],["2010-06-04",9504.57,9570.58,9174.55,9372.57,81780],["2010-06-07",8910.54,9108.55,8910.54,8910.54,163400],["2010-06-08",8844.53,8976.54,8844.53,8844.53,64620],["2010-06-09",8976.54,9174.55,8910.54,9108.55,41850],["2010-06-10",9108.55,9306.56,9108.55,9306.56,19720],["2010-06-11",9570.58,9570.58,9306.56,9438.57,92440],["2010-06-14",9834.59,9900.6,9702.59,9900.6,234430],["2010-06-15",9966.6,9966.6,9504.57,9636.58,67290],["2010-06-16",9570.58,9900.6,9570.58,9636.58,52660],["2010-06-17",9570.58,9834.59,9504.57,9636.58,69950],["2010-06-18",9570.58,9570.58,9570.58,9570.58,81240],["2010-06-21",9570.58,10032.61,9570.58,10032.61,273210],["2010-06-22",10032.61,10296.62,9702.59,9702.59,160650],["2010-06-23",9702.59,9900.6,9702.59,9900.6,85270],["2010-06-24",9900.6,9966.6,9636.58,9900.6,102560],["2010-06-25",9570.58,10362.63,9504.57,10362.63,557810],["2010-06-28",10428.63,10824.65,10362.63,10824.65,442260],["2010-06-29",11220.68,11220.68,10428.63,10560.64,112630],["2010-06-30",10560.64,10560.64,10098.61,10494.63,122660],["2010-07-01",10362.63,10362.63,10032.61,10098.61,170280],["2010-07-02",10296.62,10560.64,9966.6,10428.63,148020],["2010-07-05",10428.63,10494.63,10164.61,10164.61,108500],["2010-07-06",10032.61,10032.61,9702.59,9834.59,140180],["2010-07-07",10098.61,10296.62,9834.59,10230.62,107740],["2010-07-08",10428.63,10428.63,10032.61,10032.61,73940],["2010-07-09",10098.61,10362.63,9900.6,10296.62,61000],["2010-07-12",10296.62,10296.62,10098.61,10164.61,8820],["2010-07-13",10560.64,10560.64,10164.61,10428.63,73380],["2010-07-14",10560.64,10560.64,10098.61,10098.61,37390],["2010-07-15",10098.61,10560.64,10098.61,10428.63,116270],["2010-07-16",10098.61,10692.65,10098.61,10626.64,275800],["2010-07-19",10560.64,11154.67,10428.63,11154.67,430760],["2010-07-20",11154.67,11682.71,11088.67,11682.71,296470],["2010-07-21",12078.73,12078.73,11154.67,11154.67,179790],["2010-07-22",10956.66,11154.67,10626.64,10626.64,308250],["2010-07-23",10626.64,10692.65,10494.63,10494.63,119930],["2010-07-26",10692.65,10758.65,10494.63,10758.65,126990],["2010-07-27",10758.65,10758.65,10362.63,10362.63,94620],["2010-07-28",10362.63,10362.63,10032.61,10032.61,103430],["2010-07-29",10362.63,10362.63,9768.59,10296.62,53520],["2010-07-30",9966.6,10296.62,9966.6,10098.61,33820],["2010-08-02",10164.61,10164.61,9900.6,10098.61,19020],["2010-08-03",10032.61,10098.61,9636.58,9834.59,124880],["2010-08-04",9834.59,9834.59,9570.58,9570.58,57170],["2010-08-05",9834.59,9834.59,9504.57,9768.59,24120],["2010-08-06",9768.59,9768.59,9372.57,9372.57,17070],["2010-08-09",9504.57,9504.57,8910.54,8910.54,98850],["2010-08-10",8910.54,8910.54,8514.51,8514.51,147520],["2010-08-11",8514.51,8844.53,8448.51,8712.53,84490],["2010-08-12",8580.52,8646.52,8316.5,8316.5,79850],["2010-08-13",7986.48,8580.52,7986.48,8580.52,43560],["2010-08-16",8844.53,8976.54,8646.52,8976.54,68630],["2010-08-17",8712.53,8910.54,8580.52,8910.54,39600],["2010-08-18",8712.53,8844.53,8514.51,8844.53,57680],["2010-08-19",8580.52,8580.52,8448.51,8448.51,48670],["2010-08-20",8448.51,8448.51,8118.49,8316.5,52250],["2010-08-23",8250.5,8316.5,8118.49,8118.49,23210],["2010-08-24",7920.48,7920.48,7722.47,7722.47,82950],["2010-08-25",7458.45,7458.45,7392.45,7392.45,83010],["2010-08-26",7260.44,7656.46,7260.44,7458.45,54750],["2010-08-27",7656.46,7722.47,7392.45,7524.45,84530],["2010-08-30",7854.47,7854.47,7524.45,7854.47,41350],["2010-08-31",7986.48,8184.49,7854.47,8184.49,93960],["2010-09-01",8250.5,8514.51,7986.48,8514.51,54260],["2010-09-06",8778.53,8910.54,8778.53,8844.53,138080],["2010-09-07",8580.52,9174.55,8514.51,8646.52,54720],["2010-09-08",8316.5,8580.52,8250.5,8316.5,124960],["2010-09-09",8514.51,8712.53,8514.51,8712.53,118230],["2010-09-10",8910.54,8910.54,8382.51,8382.51,124260],["2010-09-13",8580.52,8580.52,8184.49,8382.51,55490],["2010-09-14",8382.51,8514.51,8250.5,8514.51,23060],["2010-09-15",8316.5,8514.51,8316.5,8382.51,48970],["2010-09-16",8316.5,8448.51,8184.49,8448.51,41910],["2010-09-17",8448.51,8778.53,8382.51,8778.53,83500],["2010-09-20",9042.55,9042.55,8448.51,8448.51,83540],["2010-09-21",8580.52,8580.52,8316.5,8448.51,37100],["2010-09-22",8448.51,8514.51,8316.5,8382.51,26010],["2010-09-23",8250.5,8514.51,8250.5,8316.5,61720],["2010-09-24",8448.51,8580.52,8316.5,8448.51,45210],["2010-09-27",8514.51,8514.51,8316.5,8316.5,63500],["2010-09-28",8316.5,8514.51,8316.5,8382.51,66030],["2010-09-29",8382.51,8382.51,8184.49,8316.5,29700],["2010-09-30",8184.49,8448.51,8118.49,8118.49,37420],["2010-10-01",8316.5,8316.5,7986.48,7986.48,26660],["2010-10-04",8052.49,8052.49,7590.46,7656.46,60110],["2010-10-05",7392.45,7920.48,7392.45,7920.48,58500],["2010-10-06",7854.47,8184.49,7854.47,8118.49,15500],["2010-10-07",8184.49,8250.5,7920.48,8118.49,24850],["2010-10-08",7920.48,8184.49,7854.47,7854.47,45040],["2010-10-11",7722.47,7920.48,7722.47,7788.47,21650],["2010-10-12",7854.47,7854.47,7590.46,7788.47,33170],["2010-10-13",7590.46,7788.47,7590.46,7788.47,22070],["2010-10-14",7722.47,7920.48,7656.46,7656.46,32900],["2010-10-15",7590.46,7722.47,7524.45,7524.45,25850],["2010-10-18",7458.45,7722.47,7458.45,7524.45,37500],["2010-10-19",7722.47,7722.47,7392.45,7458.45,39770],["2010-10-20",7194.43,7524.45,7194.43,7194.43,70560],["2010-10-21",7062.43,7392.45,7062.43,7260.44,15800],["2010-10-22",7062.43,7392.45,7062.43,7194.43,39710],["2010-10-25",6930.42,7194.43,6930.42,7062.43,24520],["2010-10-26",6996.42,7392.45,6996.42,7392.45,19420],["2010-10-27",7392.45,7590.46,7128.43,7128.43,18350],["2010-10-28",6930.42,7260.44,6930.42,7260.44,38500],["2010-10-29",6996.42,7194.43,6996.42,7194.43,16780],["2010-11-01",6996.42,7062.43,6996.42,6996.42,12450],["2010-11-02",7128.43,7128.43,6930.42,7062.43,8850],["2010-11-03",6930.42,7062.43,6864.41,7062.43,21300],["2010-11-04",6864.41,7062.43,6864.41,6996.42,11120],["2010-11-05",7326.44,7326.44,6996.42,7062.43,19150],["2010-11-08",7062.43,7062.43,6798.41,6996.42,30410],["2010-11-09",6798.41,6930.42,6666.4,6864.41,20730],["2010-11-10",6732.41,6864.41,6732.41,6798.41,8900],["2010-11-11",6600.4,6732.41,6600.4,6600.4,23720],["2010-11-12",6534.39,6534.39,6270.38,6270.38,29430],["2010-11-15",6270.38,6270.38,6072.37,6072.37,9630],["2010-11-16",6270.38,6270.38,5940.36,6204.38,1820],["2010-11-17",5940.36,6138.37,5940.36,5940.36,34400],["2010-11-18",5940.36,6138.37,5940.36,6138.37,12410],["2010-11-19",6072.37,6270.38,6072.37,6270.38,4820],["2010-11-22",6006.36,6270.38,6006.36,6270.38,26940],["2010-11-23",6006.36,6270.38,6006.36,6138.37,25710],["2010-11-24",6270.38,6270.38,5940.36,6072.37,8240],["2010-11-25",6072.37,6336.38,6072.37,6336.38,43090],["2010-11-26",6336.38,6468.39,6138.37,6402.39,27610],["2010-11-29",6138.37,6402.39,6138.37,6402.39,19540],["2010-11-30",6468.39,6666.4,6468.39,6666.4,33670],["2010-12-01",6666.4,6996.42,6600.4,6798.41,47930],["2010-12-02",6864.41,7128.43,6732.41,7128.43,28560],["2010-12-03",7458.45,7458.45,7392.45,7458.45,51070],["2010-12-06",7722.47,7788.47,7392.45,7722.47,69890],["2010-12-07",7524.45,7788.47,7392.45,7392.45,120570],["2010-12-08",7062.43,7392.45,7062.43,7062.43,15200],["2010-12-09",6732.41,7194.43,6732.41,7194.43,103860],["2010-12-10",7392.45,7392.45,6930.42,7326.44,20910],["2010-12-13",7656.46,7656.46,7590.46,7656.46,73650],["2010-12-14",7326.44,7656.46,7326.44,7326.44,28490],["2010-12-15",7128.43,7326.44,6996.42,6996.42,54080],["2010-12-16",6732.41,7062.43,6666.4,6666.4,36130],["2010-12-17",6798.41,6930.42,6600.4,6798.41,29700],["2010-12-20",6798.41,7062.43,6732.41,6732.41,27130],["2010-12-21",6732.41,6732.41,6534.39,6732.41,66160],["2010-12-22",6732.41,6798.41,6600.4,6732.41,9590],["2010-12-23",6798.41,6798.41,6402.39,6402.39,28670],["2010-12-24",6600.4,6600.4,6270.38,6600.4,7950],["2010-12-27",6798.41,6798.41,6468.39,6600.4,5210],["2010-12-28",6600.4,6732.41,6468.39,6732.41,12390],["2010-12-29",6732.41,6732.41,6402.39,6534.39,22580],["2010-12-30",6468.39,6534.39,6336.38,6336.38,21760],["2010-12-31",6336.38,6402.39,6336.38,6336.38,8000],["2011-01-04",6336.38,6534.39,6336.38,6534.39,2510],["2011-01-05",6534.39,6534.39,6270.38,6336.38,9620],["2011-01-06",6402.39,6402.39,6204.38,6204.38,6350],["2011-01-07",6204.38,6270.38,6204.38,6270.38,11860],["2011-01-10",6204.38,6270.38,6138.37,6138.37,9970],["2011-01-11",6072.37,6204.38,6006.36,6138.37,16530],["2011-01-12",6072.37,6270.38,6072.37,6270.38,2310],["2011-01-13",6138.37,6336.38,6072.37,6204.38,16990],["2011-01-14",6270.38,6336.38,6204.38,6336.38,15770],["2011-01-17",6336.38,6468.39,6270.38,6336.38,23050],["2011-01-18",6270.38,6336.38,6270.38,6270.38,10280],["2011-01-19",6204.38,6270.38,6138.37,6204.38,27910],["2011-01-20",6072.37,6204.38,6072.37,6072.37,14850],["2011-01-21",6204.38,6204.38,6072.37,6204.38,10370],["2011-01-24",6072.37,6270.38,5940.36,5940.36,38010],["2011-01-25",6072.37,6072.37,5940.36,6006.36,9390],["2011-01-26",6072.37,6138.37,5874.36,6138.37,2210],["2011-01-27",6072.37,6204.38,6072.37,6204.38,3600],["2011-01-28",6072.37,6204.38,6072.37,6138.37,17050],["2011-02-08",6138.37,6270.38,6138.37,6138.37,8010],["2011-02-09",6204.38,6204.38,5940.36,6072.37,15300],["2011-02-10",6072.37,6138.37,5940.36,5940.36,9930],["2011-02-11",6072.37,6072.37,6072.37,6072.37,600],["2011-02-14",6138.37,6138.37,5940.36,6072.37,4270],["2011-02-15",6072.37,6072.37,5940.36,5940.36,17750],["2011-02-16",5940.36,6072.37,5808.35,5940.36,22850],["2011-02-17",5808.35,5874.36,5676.34,5742.35,21360],["2011-02-18",5676.34,6006.36,5610.34,5610.34,26370],["2011-02-21",5346.32,5742.35,5346.32,5346.32,58760],["2011-02-22",5214.32,5346.32,5082.31,5082.31,12110],["2011-02-23",5082.31,5280.32,4950.3,5214.32,20510],["2011-02-24",5148.31,5280.32,5016.3,5148.31,42150],["2011-02-25",5148.31,5280.32,5082.31,5280.32,38540],["2011-02-28",5280.32,5346.32,5214.32,5280.32,32010],["2011-03-01",5214.32,5346.32,5214.32,5280.32,10400],["2011-03-02",5280.32,5280.32,5016.3,5214.32,42680],["2011-03-03",5016.3,5214.32,5016.3,5214.32,49320],["2011-03-04",5214.32,5214.32,5016.3,5148.31,25880],["2011-03-07",5214.32,5280.32,5148.31,5214.32,13120],["2011-03-08",5412.33,5412.33,5412.33,5412.33,59200],["2011-03-09",5610.34,5610.34,5214.32,5346.32,84550],["2011-03-10",5412.33,5544.34,5346.32,5478.33,22060],["2011-03-11",5280.32,5742.35,5280.32,5478.33,18680],["2011-03-14",5610.34,5610.34,5214.32,5214.32,12700],["2011-03-15",5214.32,5214.32,5016.3,5148.31,21130],["2011-03-16",5280.32,5280.32,5082.31,5214.32,8610],["2011-03-17",5280.32,5280.32,5082.31,5082.31,9880],["2011-03-18",5214.32,5280.32,5214.32,5280.32,16240],["2011-03-21",5412.33,5412.33,5214.32,5214.32,11470],["2011-03-22",5280.32,5280.32,5082.31,5082.31,18520],["2011-03-23",5214.32,5280.32,5148.31,5280.32,7570],["2011-03-24",5280.32,5280.32,5214.32,5214.32,14090],["2011-03-25",5280.32,5280.32,5148.31,5280.32,2220],["2011-03-28",5082.31,5280.32,5082.31,5214.32,10480],["2011-03-29",5214.32,5214.32,5016.3,5082.31,12440],["2011-03-30",5214.32,5214.32,4950.3,5082.31,10270],["2011-03-31",5148.31,5148.31,5016.3,5016.3,5590],["2011-04-01",5148.31,5148.31,5016.3,5082.31,2240],["2011-04-04",5214.32,5214.32,5082.31,5082.31,10500],["2011-04-05",5082.31,5148.31,5082.31,5082.31,12730],["2011-04-06",5148.31,5148.31,4950.3,5082.31,11730],["2011-04-07",5294.07,5294.07,5082.31,5082.31,4310],["2011-04-08",5152.89,5152.89,4870.54,5011.72,3430],["2011-04-13",5011.72,5082.31,5011.72,5082.31,760],["2011-04-14",4941.13,5082.31,4870.54,4870.54,4800],["2011-04-15",4870.54,4870.54,4799.96,4799.96,1220],["2011-04-18",4729.37,4729.37,4588.19,4588.19,18060],["2011-04-19",4588.19,4588.19,4517.61,4517.61,11410],["2011-04-20",4658.78,4658.78,4376.43,4447.02,15250],["2011-04-21",4447.02,4588.19,4447.02,4517.61,18070],["2011-04-22",4588.19,4588.19,4447.02,4447.02,33570],["2011-04-25",4588.19,4588.19,4517.61,4588.19,1220],["2011-04-26",4517.61,4517.61,4376.43,4376.43,2200],["2011-04-27",4305.84,4517.61,4305.84,4376.43,7390],["2011-04-28",4447.02,4447.02,4305.84,4447.02,7420],["2011-04-29",4517.61,4517.61,4376.43,4447.02,6730],["2011-05-04",4447.02,4658.78,4305.84,4517.61,6920],["2011-05-05",4658.78,4658.78,4447.02,4588.19,2690],["2011-05-06",4658.78,4729.37,4517.61,4588.19,6970],["2011-05-09",4799.96,4799.96,4658.78,4799.96,7670],["2011-05-10",4658.78,4729.37,4658.78,4658.78,800],["2011-05-11",4729.37,4729.37,4447.02,4658.78,7430],["2011-05-12",4588.19,4870.54,4517.61,4517.61,8900],["2011-05-13",4658.78,4729.37,4588.19,4658.78,6360],["2011-05-16",4447.02,4729.37,4447.02,4447.02,2740],["2011-05-17",4658.78,4658.78,4305.84,4376.43,15040],["2011-05-18",4517.61,4517.61,4164.67,4376.43,1770],["2011-05-19",4164.67,4376.43,4164.67,4164.67,4270],["2011-05-20",4235.26,4235.26,4023.49,4023.49,7730],["2011-05-23",4023.49,4094.08,3882.32,4023.49,5570],["2011-05-24",3882.32,4023.49,3882.32,3882.32,23040],["2011-05-25",3741.14,3882.32,3741.14,3741.14,23610],["2011-05-26",3599.97,3811.73,3599.97,3741.14,33160],["2011-05-27",3741.14,3811.73,3741.14,3741.14,22910],["2011-05-30",3741.14,3741.14,3599.97,3670.56,10210],["2011-05-31",3670.56,3670.56,3529.38,3529.38,34120],["2011-06-01",3529.38,3670.56,3458.79,3458.79,2730],["2011-06-02",3599.97,3599.97,3529.38,3599.97,11370],["2011-06-03",3741.14,3741.14,3529.38,3529.38,26130],["2011-06-06",3529.38,3599.97,3458.79,3599.97,27430],["2011-06-07",3670.56,3741.14,3670.56,3741.14,19740],["2011-06-08",3741.14,3811.73,3599.97,3599.97,17370],["2011-06-09",3670.56,3741.14,3670.56,3741.14,21800],["2011-06-10",3741.14,3882.32,3741.14,3882.32,26370],["2011-06-13",4023.49,4023.49,3952.91,4023.49,4390],["2011-06-14",4164.67,4164.67,4094.08,4094.08,12690],["2011-06-15",4094.08,4094.08,3952.91,3952.91,19500],["2011-06-16",3882.32,4023.49,3811.73,3952.91,14040],["2011-06-17",3952.91,3952.91,3811.73,3811.73,14370],["2011-06-20",3811.73,3811.73,3670.56,3811.73,2020],["2011-06-21",3670.56,3882.32,3670.56,3882.32,3150],["2011-06-22",3952.91,3952.91,3952.91,3952.91,30],["2011-06-23",3882.32,3952.91,3882.32,3952.91,2510],["2011-06-24",3882.32,4023.49,3882.32,3952.91,7860],["2011-06-27",3952.91,3952.91,3882.32,3952.91,5300],["2011-06-28",3952.91,3952.91,3811.73,3811.73,10700],["2011-06-29",3811.73,3811.73,3670.56,3670.56,6200],["2011-06-30",3599.97,3741.14,3599.97,3741.14,3040],["2011-07-01",3670.56,3741.14,3599.97,3599.97,47640],["2011-07-04",3741.14,3741.14,3599.97,3599.97,5530],["2011-07-05",3741.14,3741.14,3670.56,3741.14,1730],["2011-07-06",3741.14,3741.14,3741.14,3741.14,0],["2011-07-07",3599.97,3670.56,3599.97,3670.56,9000],["2011-07-08",3741.14,3741.14,3670.56,3741.14,1650],["2011-07-11",3670.56,3670.56,3599.97,3599.97,6590],["2011-07-12",3599.97,3741.14,3599.97,3599.97,9420],["2011-07-13",3741.14,3741.14,3599.97,3599.97,15590],["2011-07-14",3670.56,3670.56,3529.38,3599.97,6340],["2011-07-15",3529.38,3529.38,3529.38,3529.38,6850],["2011-07-18",3529.38,3670.56,3529.38,3529.38,3540],["2011-07-19",3458.79,3599.97,3458.79,3458.79,1100],["2011-07-20",3599.97,3599.97,3529.38,3599.97,7150],["2011-07-21",3529.38,3670.56,3529.38,3670.56,560],["2011-07-22",3529.38,3670.56,3529.38,3529.38,2920],["2011-07-25",3458.79,3670.56,3458.79,3599.97,13140],["2011-07-26",3458.79,3599.97,3458.79,3599.97,4860],["2011-07-27",3458.79,3529.38,3458.79,3458.79,8310],["2011-07-28",3388.2,3529.38,3388.2,3529.38,5400],["2011-07-29",3458.79,3599.97,3458.79,3599.97,5520],["2011-08-01",3529.38,3599.97,3529.38,3529.38,20160],["2011-08-02",3529.38,3529.38,3529.38,3529.38,17700],["2011-08-03",3458.79,3458.79,3458.79,3458.79,620],["2011-08-04",3599.97,3599.97,3458.79,3599.97,10310],["2011-08-05",3529.38,3599.97,3529.38,3599.97,310],["2011-08-08",3741.14,3741.14,3741.14,3741.14,10],["2011-08-09",3741.14,3741.14,3741.14,3741.14,0],["2011-08-10",3599.97,3670.56,3599.97,3599.97,12620],["2011-08-11",3599.97,3599.97,3529.38,3529.38,1050],["2011-08-12",3529.38,3599.97,3529.38,3529.38,1300],["2011-08-15",3599.97,3599.97,3458.79,3599.97,710],["2011-08-16",3599.97,3599.97,3599.97,3599.97,0],["2011-08-17",3599.97,3670.56,3458.79,3458.79,2940],["2011-08-18",3599.97,3599.97,3458.79,3599.97,24170],["2011-08-19",3458.79,3599.97,3458.79,3458.79,2160],["2011-08-22",3458.79,3599.97,3458.79,3599.97,10710],["2011-08-23",3458.79,3529.38,3458.79,3529.38,3130],["2011-08-24",3529.38,3599.97,3529.38,3599.97,12000],["2011-08-25",3599.97,3599.97,3599.97,3599.97,3080],["2011-08-26",3599.97,3599.97,3529.38,3599.97,930],["2011-08-29",3670.56,3741.14,3599.97,3741.14,8230],["2011-08-30",3741.14,3741.14,3670.56,3741.14,2700],["2011-08-31",3811.73,3811.73,3741.14,3811.73,10310],["2011-09-01",3811.73,3952.91,3811.73,3811.73,9800],["2011-09-05",3811.73,3882.32,3670.56,3882.32,10240],["2011-09-06",3741.14,3741.14,3741.14,3741.14,53380],["2011-09-07",3811.73,3882.32,3811.73,3811.73,4490],["2011-09-08",3952.91,3952.91,3882.32,3882.32,13730],["2011-09-09",3952.91,4023.49,3952.91,4023.49,110],["2011-09-12",4023.49,4023.49,3882.32,3952.91,11120],["2011-09-13",3952.91,4094.08,3952.91,4094.08,26820],["2011-09-14",4235.26,4235.26,4094.08,4235.26,20270],["2011-09-15",4023.49,4023.49,4023.49,4023.49,22010],["2011-09-16",4023.49,4023.49,3882.32,3882.32,56500],["2011-09-19",3882.32,3952.91,3741.14,3882.32,46430],["2011-09-20",3741.14,3952.91,3741.14,3882.32,23410],["2011-09-21",3811.73,3882.32,3811.73,3882.32,7540],["2011-09-22",3741.14,3882.32,3741.14,3741.14,10280],["2011-09-23",3811.73,3882.32,3811.73,3882.32,910],["2011-09-26",3741.14,3882.32,3741.14,3882.32,3080],["2011-09-27",3882.32,3882.32,3741.14,3882.32,34130],["2011-09-28",3882.32,4023.49,3882.32,4023.49,8510],["2011-09-29",4023.49,4023.49,3882.32,3882.32,23070],["2011-09-30",3952.91,3952.91,3741.14,3741.14,6620],["2011-10-03",3811.73,3811.73,3741.14,3741.14,2110],["2011-10-04",3811.73,3811.73,3811.73,3811.73,1510],["2011-10-05",3670.56,3811.73,3670.56,3811.73,520],["2011-10-06",3670.56,3882.32,3670.56,3741.14,8410],["2011-10-07",3670.56,3811.73,3599.97,3811.73,8890],["2011-10-10",3811.73,3811.73,3741.14,3741.14,7200],["2011-10-11",3670.56,3741.14,3670.56,3741.14,2880],["2011-10-12",3670.56,3811.73,3599.97,3599.97,4770],["2011-10-13",3599.97,3670.56,3529.38,3670.56,12750],["2011-10-14",3670.56,3741.14,3670.56,3670.56,11520],["2011-10-17",3670.56,3741.14,3670.56,3670.56,7020],["2011-10-18",3599.97,3670.56,3529.38,3529.38,6120],["2011-10-19",3599.97,3670.56,3599.97,3599.97,5630],["2011-10-20",3529.38,3670.56,3529.38,3670.56,2120],["2011-10-21",3670.56,3741.14,3670.56,3741.14,2340],["2011-10-24",3599.97,3741.14,3599.97,3670.56,3960],["2011-10-25",3599.97,3670.56,3599.97,3670.56,9110],["2011-10-26",3599.97,3670.56,3599.97,3670.56,1220],["2011-10-27",3670.56,3741.14,3670.56,3741.14,7590],["2011-10-28",3741.14,3741.14,3670.56,3741.14,4420],["2011-10-31",3741.14,3741.14,3599.97,3670.56,4560],["2011-11-01",3670.56,3670.56,3599.97,3599.97,2770],["2011-11-02",3529.38,3599.97,3458.79,3599.97,12290],["2011-11-03",3529.38,3599.97,3529.38,3599.97,3020],["2011-11-04",3599.97,3599.97,3458.79,3458.79,1400],["2011-11-07",3599.97,3599.97,3388.2,3388.2,5310],["2011-11-08",3317.62,3458.79,3247.03,3388.2,6360],["2011-11-09",3388.2,3388.2,3317.62,3317.62,6600],["2011-11-10",3317.62,3388.2,3247.03,3247.03,7620],["2011-11-11",3317.62,3388.2,3176.44,3176.44,18810],["2011-11-14",3176.44,3176.44,3105.85,3176.44,14120],["2011-11-15",3247.03,3317.62,3105.85,3105.85,11770],["2011-11-16",3247.03,3247.03,3105.85,3105.85,1030],["2011-11-17",3176.44,3247.03,3176.44,3247.03,2010],["2011-11-18",3105.85,3247.03,3105.85,3247.03,2150],["2011-11-21",3176.44,3176.44,3105.85,3105.85,14320],["2011-11-22",3035.27,3176.44,2964.68,3176.44,1020],["2011-11-23",3035.27,3247.03,3035.27,3247.03,580],["2011-11-24",3105.85,3247.03,3105.85,3176.44,250],["2011-11-25",3176.44,3176.44,3176.44,3176.44,110],["2011-11-28",3176.44,3247.03,3105.85,3247.03,2220],["2011-11-29",3247.03,3247.03,3247.03,3247.03,2400],["2011-11-30",3176.44,3176.44,3176.44,3176.44,2300],["2011-12-01",3176.44,3247.03,3176.44,3247.03,60],["2011-12-02",3176.44,3247.03,3176.44,3247.03,540],["2011-12-05",3247.03,3388.2,3247.03,3388.2,3680],["2011-12-06",3529.38,3529.38,3529.38,3529.38,10],["2011-12-07",3529.38,3529.38,3529.38,3529.38,0],["2011-12-08",3529.38,3529.38,3529.38,3529.38,0],["2011-12-09",3529.38,3529.38,3529.38,3529.38,0],["2011-12-12",3388.2,3388.2,3388.2,3388.2,9700],["2011-12-13",3247.03,3247.03,3247.03,3247.03,1090],["2011-12-14",3105.85,3317.62,3105.85,3317.62,1230],["2011-12-15",3317.62,3317.62,3317.62,3317.62,0],["2011-12-16",3176.44,3458.79,3176.44,3458.79,630],["2011-12-19",3317.62,3317.62,3317.62,3317.62,1100],["2011-12-20",3247.03,3247.03,3176.44,3247.03,560],["2011-12-21",3105.85,3317.62,3105.85,3317.62,670],["2011-12-22",3176.44,3176.44,3176.44,3176.44,10],["2011-12-23",3035.27,3176.44,3035.27,3176.44,2230],["2011-12-26",3035.27,3176.44,3035.27,3176.44,1610],["2011-12-27",3035.27,3176.44,3035.27,3035.27,2320],["2011-12-28",3105.85,3105.85,3105.85,3105.85,30],["2011-12-29",3035.27,3105.85,2964.68,3105.85,2580],["2011-12-30",3105.85,3105.85,3105.85,3105.85,0],["2012-01-03",3105.85,3176.44,3105.85,3176.44,210],["2012-01-04",3105.85,3105.85,3035.27,3105.85,2580],["2012-01-05",3105.85,3105.85,3105.85,3105.85,0],["2012-01-06",2964.68,3035.27,2964.68,3035.27,20],["2012-01-09",3035.27,3035.27,3035.27,3035.27,0],["2012-01-10",3105.85,3105.85,2964.68,2964.68,1420],["2012-01-11",2894.09,3105.85,2894.09,3105.85,970],["2012-01-12",3105.85,3105.85,3105.85,3105.85,0],["2012-01-13",3105.85,3105.85,3105.85,3105.85,20],["2012-01-16",2964.68,3105.85,2964.68,2964.68,2620],["2012-01-17",2894.09,2964.68,2894.09,2964.68,5120],["2012-01-18",3035.27,3035.27,3035.27,3035.27,20],["2012-01-19",3035.27,3035.27,3035.27,3035.27,1090],["2012-01-20",2964.68,3105.85,2964.68,3105.85,1030],["2012-01-30",3105.85,3176.44,3105.85,3176.44,9410],["2012-01-31",3176.44,3247.03,3176.44,3247.03,17110],["2012-02-01",3176.44,3176.44,3105.85,3105.85,7000],["2012-02-02",3105.85,3247.03,3105.85,3247.03,27690],["2012-02-03",3388.2,3388.2,3247.03,3317.62,57380],["2012-02-06",3247.03,3247.03,3176.44,3247.03,6160],["2012-02-07",3176.44,3317.62,3176.44,3176.44,7260],["2012-02-08",3247.03,3317.62,3247.03,3317.62,13500],["2012-02-09",3317.62,3317.62,3317.62,3317.62,11550],["2012-02-10",3247.03,3317.62,3176.44,3317.62,19800],["2012-02-13",3176.44,3176.44,3176.44,3176.44,67540],["2012-02-14",3176.44,3247.03,3176.44,3247.03,1990],["2012-02-15",3247.03,3247.03,3176.44,3176.44,24380],["2012-02-16",3176.44,3317.62,3176.44,3317.62,60],["2012-02-17",3317.62,3317.62,3317.62,3317.62,10000],["2012-02-20",3388.2,3388.2,3176.44,3247.03,7470],["2012-02-21",3388.2,3388.2,3247.03,3247.03,8480],["2012-02-22",3247.03,3317.62,3247.03,3317.62,14960],["2012-02-23",3317.62,3317.62,3317.62,3317.62,17050],["2012-02-24",3388.2,3458.79,3388.2,3388.2,24820],["2012-02-27",3388.2,3529.38,3388.2,3529.38,14920],["2012-02-28",3599.97,3599.97,3458.79,3458.79,4950],["2012-02-29",3458.79,3529.38,3388.2,3388.2,650],["2012-03-01",3317.62,3458.79,3317.62,3388.2,18860],["2012-03-02",3458.79,3529.38,3458.79,3529.38,19760],["2012-03-05",3670.56,3670.56,3670.56,3670.56,8180],["2012-03-06",3670.56,3741.14,3529.38,3599.97,17620],["2012-03-07",3670.56,3670.56,3529.38,3599.97,18200],["2012-03-08",3458.79,3599.97,3458.79,3529.38,16790],["2012-03-09",3599.97,3599.97,3388.2,3529.38,720],["2012-03-12",3529.38,3529.38,3458.79,3458.79,3000],["2012-03-13",3529.38,3529.38,3529.38,3529.38,10],["2012-03-14",3529.38,3529.38,3529.38,3529.38,0],["2012-03-15",3529.38,3599.97,3529.38,3529.38,2070],["2012-03-16",3670.56,3670.56,3529.38,3599.97,8060],["2012-03-19",3529.38,3529.38,3529.38,3529.38,3640],["2012-03-20",3599.97,3599.97,3599.97,3599.97,1200],["2012-03-21",3599.97,3670.56,3599.97,3670.56,12950],["2012-03-22",3670.56,3811.73,3670.56,3811.73,10090],["2012-03-23",3741.14,3882.32,3670.56,3882.32,7500],["2012-03-26",3811.73,3882.32,3811.73,3882.32,5400],["2012-03-27",3882.32,3952.91,3741.14,3741.14,6280],["2012-03-28",3670.56,3670.56,3599.97,3670.56,3650],["2012-03-29",3670.56,3670.56,3670.56,3670.56,7240],["2012-03-30",3529.38,3599.97,3529.38,3599.97,6120],["2012-04-03",3599.97,3741.14,3599.97,3741.14,2100],["2012-04-04",3599.97,3741.14,3599.97,3599.97,2460],["2012-04-05",3741.14,3741.14,3599.97,3599.97,310],["2012-04-06",3458.79,3670.56,3458.79,3670.56,4560],["2012-04-09",3529.38,3741.14,3529.38,3741.14,7060],["2012-04-10",3670.56,3670.56,3670.56,3670.56,950],["2012-04-11",3529.38,3670.56,3529.38,3670.56,46910],["2012-04-12",3529.38,3670.56,3529.38,3599.97,5120],["2012-04-13",3529.38,3599.97,3529.38,3599.97,5830],["2012-04-16",3599.97,3670.56,3458.79,3670.56,11360],["2012-04-17",3670.56,3811.73,3670.56,3741.14,16730],["2012-04-18",3670.56,3811.73,3670.56,3811.73,7170],["2012-04-19",3670.56,3670.56,3670.56,3670.56,1410],["2012-04-20",3599.97,3670.56,3529.38,3670.56,21060],["2012-04-23",3670.56,3670.56,3529.38,3670.56,3140],["2012-04-24",3670.56,3670.56,3529.38,3670.56,5940],["2012-04-25",3670.56,3811.73,3670.56,3811.73,23290],["2012-04-26",3952.91,3952.91,3741.14,3741.14,18390],["2012-04-27",3811.73,3882.32,3811.73,3882.32,10290],["2012-05-02",4023.49,4023.49,4023.49,4023.49,3260],["2012-05-03",4164.67,4164.67,4164.67,4164.67,52700],["2012-05-04",4305.84,4305.84,4305.84,4305.84,7940],["2012-05-07",4517.61,4517.61,4517.61,4517.61,6990],["2012-05-08",4729.37,4729.37,4729.37,4729.37,17970],["2012-05-09",4870.54,4870.54,4517.61,4588.19,39250],["2012-05-10",4799.96,4799.96,4729.37,4799.96,37230],["2012-05-11",4870.54,4870.54,4588.19,4729.37,29420],["2012-05-14",4517.61,4517.61,4517.61,4517.61,23700],["2012-05-15",4305.84,4305.84,4305.84,4305.84,2640],["2012-05-16",4094.08,4305.84,4094.08,4094.08,31940],["2012-05-17",3952.91,4235.26,3952.91,3952.91,24130],["2012-05-18",3811.73,4094.08,3811.73,3952.91,10480],["2012-05-21",3882.32,4094.08,3882.32,4023.49,11360],["2012-05-22",4164.67,4164.67,3952.91,4164.67,6320],["2012-05-23",4164.67,4164.67,4023.49,4023.49,4700],["2012-05-24",3882.32,3952.91,3882.32,3952.91,1160],["2012-05-25",3882.32,4023.49,3811.73,3952.91,11510],["2012-05-28",4094.08,4094.08,3882.32,3882.32,5500],["2012-05-29",3811.73,4023.49,3811.73,4023.49,4560],["2012-05-30",4094.08,4094.08,4094.08,4094.08,20],["2012-05-31",3952.91,3952.91,3952.91,3952.91,100],["2012-06-01",4023.49,4023.49,3811.73,4023.49,4330],["2012-06-04",3882.32,3882.32,3882.32,3882.32,20],["2012-06-05",3741.14,3882.32,3741.14,3882.32,600],["2012-06-06",3952.91,3952.91,3741.14,3811.73,6770],["2012-06-07",3882.32,3952.91,3882.32,3952.91,2010],["2012-06-08",3952.91,4023.49,3882.32,4023.49,4880],["2012-06-11",4023.49,4023.49,4023.49,4023.49,10],["2012-06-12",4023.49,4023.49,4023.49,4023.49,0],["2012-06-13",4023.49,4023.49,4023.49,4023.49,10],["2012-06-14",4023.49,4023.49,4023.49,4023.49,0],["2012-06-15",3952.91,3952.91,3882.32,3952.91,4510],["2012-06-18",3811.73,3882.32,3811.73,3882.32,1730],["2012-06-19",3811.73,3882.32,3741.14,3882.32,3310],["2012-06-20",3882.32,3882.32,3882.32,3882.32,0],["2012-06-21",3741.14,3882.32,3741.14,3882.32,7630],["2012-06-22",3882.32,3952.91,3741.14,3741.14,4090],["2012-06-25",3811.73,3811.73,3599.97,3599.97,6520],["2012-06-26",3599.97,3599.97,3529.38,3529.38,5240],["2012-06-27",3670.56,3670.56,3670.56,3670.56,40],["2012-06-28",3529.38,3741.14,3529.38,3741.14,280],["2012-06-29",3670.56,3670.56,3670.56,3670.56,360],["2012-07-02",3599.97,3599.97,3599.97,3599.97,170],["2012-07-03",3529.38,3670.56,3458.79,3670.56,4400],["2012-07-04",3599.97,3599.97,3529.38,3529.38,4090],["2012-07-05",3388.2,3599.97,3388.2,3599.97,3750],["2012-07-06",3529.38,3670.56,3529.38,3670.56,200],["2012-07-09",3529.38,3741.14,3529.38,3741.14,630],["2012-07-10",3599.97,3599.97,3599.97,3599.97,710],["2012-07-11",3458.79,3670.56,3458.79,3458.79,2790],["2012-07-12",3388.2,3458.79,3317.62,3458.79,5160],["2012-07-13",3388.2,3599.97,3388.2,3529.38,970],["2012-07-16",3599.97,3599.97,3529.38,3599.97,30],["2012-07-17",3529.38,3670.56,3529.38,3670.56,1150],["2012-07-18",3670.56,3741.14,3599.97,3599.97,6030],["2012-07-19",3529.38,3670.56,3529.38,3670.56,2720],["2012-07-20",3599.97,3670.56,3529.38,3529.38,10630],["2012-07-23",3599.97,3599.97,3599.97,3599.97,10],["2012-07-24",3529.38,3529.38,3529.38,3529.38,300],["2012-07-25",3388.2,3388.2,3388.2,3388.2,1810],["2012-07-26",3529.38,3529.38,3388.2,3529.38,6020],["2012-07-27",3529.38,3529.38,3529.38,3529.38,210],["2012-07-30",3529.38,3529.38,3529.38,3529.38,0],["2012-07-31",3388.2,3388.2,3388.2,3388.2,10],["2012-08-01",3529.38,3529.38,3388.2,3458.79,5620],["2012-08-02",3458.79,3529.38,3458.79,3458.79,20220],["2012-08-03",3458.79,3529.38,3458.79,3529.38,5470],["2012-08-06",3529.38,3599.97,3458.79,3599.97,2070],["2012-08-07",3670.56,3670.56,3529.38,3670.56,6280],["2012-08-08",3529.38,3599.97,3529.38,3529.38,5330],["2012-08-09",3670.56,3670.56,3529.38,3529.38,8080],["2012-08-10",3529.38,3599.97,3529.38,3599.97,12200],["2012-08-13",3529.38,3599.97,3458.79,3599.97,6850],["2012-08-14",3458.79,3529.38,3458.79,3529.38,860],["2012-08-15",3458.79,3458.79,3388.2,3458.79,9570],["2012-08-16",3458.79,3458.79,3388.2,3458.79,920],["2012-08-17",3529.38,3599.97,3529.38,3599.97,4000],["2012-08-20",3599.97,3670.56,3599.97,3670.56,8840],["2012-08-21",3670.56,3670.56,3529.38,3529.38,12600],["2012-08-22",3388.2,3670.56,3388.2,3529.38,11690],["2012-08-23",3529.38,3529.38,3388.2,3388.2,18070],["2012-08-24",3247.03,3529.38,3247.03,3388.2,4080],["2012-08-27",3388.2,3458.79,3388.2,3458.79,5330],["2012-08-28",3529.38,3529.38,3529.38,3529.38,4130],["2012-08-29",3599.97,3599.97,3529.38,3599.97,10820],["2012-08-30",3599.97,3670.56,3458.79,3458.79,1390],["2012-08-31",3599.97,3599.97,3599.97,3599.97,50],["2012-09-04",3670.56,3741.14,3670.56,3670.56,10540],["2012-09-05",3670.56,3741.14,3599.97,3599.97,17060],["2012-09-06",3670.56,3670.56,3670.56,3670.56,3010],["2012-09-07",3741.14,3741.14,3529.38,3529.38,13550],["2012-09-10",3670.56,3670.56,3529.38,3529.38,4790],["2012-09-11",3599.97,3670.56,3529.38,3529.38,8010],["2012-09-12",3529.38,3529.38,3529.38,3529.38,0],["2012-09-13",3529.38,3529.38,3529.38,3529.38,0],["2012-09-14",3458.79,3670.56,3458.79,3670.56,3750],["2012-09-17",3670.56,3670.56,3670.56,3670.56,4200],["2012-09-18",3599.97,3599.97,3599.97,3599.97,100],["2012-09-19",3599.97,3599.97,3599.97,3599.97,0],["2012-09-20",3599.97,3599.97,3529.38,3599.97,21700],["2012-09-21",3599.97,3599.97,3599.97,3599.97,2320],["2012-09-24",3599.97,3599.97,3529.38,3529.38,4700],["2012-09-25",3529.38,3529.38,3529.38,3529.38,500],["2012-09-26",3529.38,3529.38,3529.38,3529.38,20],["2012-09-27",3388.2,3388.2,3388.2,3388.2,100],["2012-09-28",3529.38,3529.38,3388.2,3388.2,3510],["2012-10-01",3317.62,3388.2,3317.62,3388.2,2360],["2012-10-02",3388.2,3529.38,3388.2,3529.38,1800],["2012-10-03",3458.79,3529.38,3458.79,3529.38,1350],["2012-10-04",3529.38,3529.38,3529.38,3529.38,460],["2012-10-05",3529.38,3599.97,3529.38,3599.97,160],["2012-10-08",3529.38,3529.38,3529.38,3529.38,3340],["2012-10-09",3529.38,3529.38,3529.38,3529.38,0],["2012-10-10",3599.97,3670.56,3599.97,3670.56,20],["2012-10-11",3741.14,3811.73,3741.14,3811.73,80],["2012-10-12",3670.56,3670.56,3670.56,3670.56,10],["2012-10-15",3529.38,3811.73,3529.38,3811.73,20],["2012-10-16",3670.56,3670.56,3670.56,3670.56,310],["2012-10-17",3670.56,3670.56,3529.38,3599.97,20410],["2012-10-18",3599.97,3599.97,3529.38,3529.38,250],["2012-10-19",3670.56,3670.56,3670.56,3670.56,10],["2012-10-22",3741.14,3741.14,3529.38,3741.14,2690],["2012-10-23",3741.14,3741.14,3741.14,3741.14,0],["2012-10-24",3741.14,3882.32,3599.97,3811.73,1030],["2012-10-25",3670.56,3670.56,3670.56,3670.56,10],["2012-10-26",3670.56,3670.56,3670.56,3670.56,0],["2012-10-29",3670.56,3670.56,3670.56,3670.56,0],["2012-10-30",3670.56,3670.56,3670.56,3670.56,0],["2012-10-31",3670.56,3670.56,3670.56,3670.56,0],["2012-11-01",3670.56,3670.56,3670.56,3670.56,0],["2012-11-02",3670.56,3670.56,3670.56,3670.56,0],["2012-11-05",3529.38,3529.38,3529.38,3529.38,2310],["2012-11-06",3458.79,3458.79,3388.2,3388.2,5420],["2012-11-07",3388.2,3458.79,3317.62,3458.79,7120],["2012-11-08",3317.62,3599.97,3317.62,3599.97,590],["2012-11-09",3458.79,3458.79,3458.79,3458.79,600],["2012-11-12",3458.79,3458.79,3458.79,3458.79,0],["2012-11-13",3388.2,3388.2,3388.2,3388.2,60],["2012-11-14",3388.2,3388.2,3388.2,3388.2,0],["2012-11-15",3317.62,3317.62,3247.03,3247.03,20040],["2012-11-16",3247.03,3247.03,3247.03,3247.03,0],["2012-11-19",3317.62,3388.2,3247.03,3247.03,6010],["2012-11-20",3388.2,3388.2,3388.2,3388.2,10],["2012-11-21",3388.2,3388.2,3388.2,3388.2,0],["2012-11-22",3317.62,3317.62,3317.62,3317.62,1650],["2012-11-23",3317.62,3317.62,3317.62,3317.62,0],["2012-11-26",3317.62,3317.62,3247.03,3247.03,110],["2012-11-27",3247.03,3247.03,3247.03,3247.03,0],["2012-11-28",3176.44,3176.44,3176.44,3176.44,2520],["2012-11-29",3176.44,3176.44,3176.44,3176.44,10],["2012-11-30",3317.62,3317.62,3317.62,3317.62,13000],["2012-12-03",3317.62,3317.62,3317.62,3317.62,0],["2012-12-04",3458.79,3458.79,3458.79,3458.79,10],["2012-12-05",3388.2,3388.2,3388.2,3388.2,120],["2012-12-06",3388.2,3388.2,3388.2,3388.2,0],["2012-12-07",3317.62,3317.62,3317.62,3317.62,2130],["2012-12-10",3317.62,3458.79,3317.62,3458.79,230],["2012-12-11",3529.38,3529.38,3529.38,3529.38,30],["2012-12-12",3529.38,3529.38,3529.38,3529.38,0],["2012-12-13",3388.2,3388.2,3388.2,3388.2,1210],["2012-12-14",3388.2,3388.2,3388.2,3388.2,0],["2012-12-17",3458.79,3458.79,3458.79,3458.79,10],["2012-12-18",3529.38,3529.38,3529.38,3529.38,10],["2012-12-19",3529.38,3529.38,3529.38,3529.38,0],["2012-12-20",3529.38,3529.38,3529.38,3529.38,0],["2012-12-21",3388.2,3388.2,3388.2,3388.2,5700],["2012-12-24",3388.2,3388.2,3388.2,3388.2,900],["2012-12-25",3388.2,3388.2,3388.2,3388.2,800],["2012-12-26",3388.2,3388.2,3388.2,3388.2,0],["2012-12-27",3529.38,3529.38,3388.2,3388.2,2300],["2012-12-28",3388.2,3529.38,3317.62,3529.38,1900],["2013-01-02",3599.97,3599.97,3599.97,3599.97,10],["2013-01-03",3458.79,3599.97,3458.79,3599.97,11600],["2013-01-04",3529.38,3529.38,3458.79,3458.79,3000],["2013-01-07",3599.97,3599.97,3529.38,3529.38,1880],["2013-01-08",3529.38,3599.97,3529.38,3529.38,5040],["2013-01-09",3529.38,3599.97,3458.79,3599.97,7760],["2013-01-10",3670.56,3670.56,3670.56,3670.56,10],["2013-01-11",3670.56,3670.56,3670.56,3670.56,20],["2013-01-14",3529.38,3529.38,3529.38,3529.38,1000],["2013-01-15",3388.2,3388.2,3388.2,3388.2,900],["2013-01-16",3529.38,3599.97,3529.38,3599.97,12160],["2013-01-17",3599.97,3599.97,3529.38,3529.38,1010],["2013-01-18",3529.38,3529.38,3529.38,3529.38,30],["2013-01-21",3388.2,3388.2,3317.62,3388.2,2270],["2013-01-22",3529.38,3529.38,3529.38,3529.38,10],["2013-01-23",3529.38,3529.38,3529.38,3529.38,10180],["2013-01-24",3529.38,3599.97,3529.38,3529.38,6210],["2013-01-25",3529.38,3529.38,3529.38,3529.38,560],["2013-01-28",3458.79,3670.56,3458.79,3458.79,6330],["2013-01-29",3529.38,3529.38,3529.38,3529.38,120],["2013-01-30",3458.79,3741.14,3458.79,3741.14,1570],["2013-01-31",3741.14,3741.14,3741.14,3741.14,30],["2013-02-01",3599.97,3741.14,3599.97,3741.14,240],["2013-02-04",3811.73,3811.73,3599.97,3811.73,580],["2013-02-05",3670.56,3670.56,3670.56,3670.56,20],["2013-02-06",3670.56,3741.14,3599.97,3741.14,1680],["2013-02-07",3599.97,3670.56,3599.97,3599.97,5150],["2013-02-08",3599.97,3599.97,3529.38,3599.97,6100],["2013-02-18",3599.97,3670.56,3599.97,3670.56,10430],["2013-02-19",3811.73,3811.73,3599.97,3670.56,2510],["2013-02-20",3599.97,3741.14,3599.97,3741.14,10380],["2013-02-21",3741.14,3741.14,3599.97,3599.97,650],["2013-02-22",3811.73,3811.73,3529.38,3529.38,3110],["2013-02-25",3599.97,3599.97,3599.97,3599.97,30],["2013-02-26",3599.97,3599.97,3599.97,3599.97,20],["2013-02-27",3529.38,3670.56,3529.38,3670.56,760],["2013-02-28",3529.38,3529.38,3529.38,3529.38,60],["2013-03-01",3529.38,3670.56,3529.38,3670.56,560],["2013-03-04",3670.56,3670.56,3670.56,3670.56,0],["2013-03-05",3529.38,3529.38,3529.38,3529.38,10],["2013-03-06",3529.38,3529.38,3529.38,3529.38,0],["2013-03-07",3599.97,3670.56,3599.97,3670.56,200],["2013-03-08",3458.79,3670.56,3458.79,3670.56,5730],["2013-03-11",3529.38,3670.56,3529.38,3670.56,6110],["2013-03-12",3670.56,3670.56,3529.38,3529.38,530],["2013-03-13",3529.38,3529.38,3529.38,3529.38,5640],["2013-03-14",3599.97,3599.97,3529.38,3599.97,2650],["2013-03-15",3529.38,3599.97,3529.38,3599.97,9830],["2013-03-18",3670.56,3670.56,3670.56,3670.56,310],["2013-03-19",3529.38,3599.97,3529.38,3529.38,12280],["2013-03-20",3670.56,3741.14,3670.56,3741.14,860],["2013-03-21",3599.97,3670.56,3599.97,3670.56,1060],["2013-03-22",3599.97,3599.97,3529.38,3529.38,19160],["2013-03-25",3458.79,3599.97,3458.79,3458.79,16200],["2013-03-26",3529.38,3599.97,3529.38,3599.97,110],["2013-03-27",3529.38,3599.97,3529.38,3599.97,20],["2013-03-28",3529.38,3599.97,3529.38,3599.97,8240],["2013-03-29",3458.79,3458.79,3458.79,3458.79,7610],["2013-04-01",3529.38,3529.38,3529.38,3529.38,1950],["2013-04-02",3599.97,3599.97,3458.79,3458.79,740],["2013-04-03",3458.79,3599.97,3458.79,3599.97,20],["2013-04-04",3388.2,3388.2,3388.2,3388.2,5000],["2013-04-05",3388.2,3388.2,3388.2,3388.2,4490],["2013-04-08",3599.97,3599.97,3599.97,3599.97,200],["2013-04-09",3458.79,3458.79,3458.79,3458.79,1300],["2013-04-10",3529.38,3599.97,3529.38,3599.97,2280],["2013-04-11",3529.38,3599.97,3529.38,3599.97,11290],["2013-04-12",3599.97,3670.56,3599.97,3670.56,11370],["2013-04-15",3670.56,3670.56,3529.38,3529.38,10450],["2013-04-16",3529.38,3599.97,3529.38,3599.97,4130],["2013-04-17",3599.97,3599.97,3599.97,3599.97,3000],["2013-04-18",3599.97,3670.56,3388.2,3388.2,47460],["2013-04-22",3176.44,3176.44,3176.44,3176.44,350],["2013-04-23",3317.62,3317.62,3176.44,3317.62,1120],["2013-04-24",3388.2,3458.79,3388.2,3458.79,800],["2013-04-25",3458.79,3529.38,3458.79,3529.38,280],["2013-04-26",3388.2,3388.2,3317.62,3317.62,3540],["2013-05-02",3317.62,3458.79,3317.62,3458.79,4100],["2013-05-03",3599.97,3599.97,3247.03,3247.03,3710],["2013-05-06",3247.03,3458.79,3247.03,3458.79,4050],["2013-05-07",3247.03,3247.03,3247.03,3247.03,140],["2013-05-08",3247.03,3458.79,3247.03,3317.62,1380],["2013-05-09",3317.62,3317.62,3317.62,3317.62,170],["2013-05-10",3317.62,3317.62,3317.62,3317.62,0],["2013-05-13",3247.03,3247.03,3247.03,3247.03,1000],["2013-05-14",3388.2,3458.79,3388.2,3458.79,2000],["2013-05-15",3388.2,3388.2,3388.2,3388.2,2000],["2013-05-16",3388.2,3529.38,3388.2,3529.38,430],["2013-05-17",3317.62,3529.38,3317.62,3529.38,260],["2013-05-20",3529.38,3529.38,3529.38,3529.38,0],["2013-05-21",3317.62,3458.79,3317.62,3458.79,250],["2013-05-22",3458.79,3670.56,3458.79,3670.56,9050],["2013-05-23",3670.56,3670.56,3670.56,3670.56,7200],["2013-05-24",3599.97,3599.97,3458.79,3529.38,6080],["2013-05-27",3529.38,3599.97,3529.38,3599.97,4740],["2013-05-28",3529.38,3599.97,3529.38,3599.97,3050],["2013-05-29",3458.79,3529.38,3388.2,3388.2,36530],["2013-05-30",3458.79,3529.38,3458.79,3529.38,7990],["2013-05-31",3529.38,3599.97,3529.38,3599.97,2310],["2013-06-03",3529.38,3529.38,3529.38,3529.38,5000],["2013-06-04",3458.79,3458.79,3458.79,3458.79,2200],["2013-06-05",3458.79,3458.79,3458.79,3458.79,1400],["2013-06-06",3388.2,3529.38,3388.2,3529.38,120],["2013-06-07",3529.38,3529.38,3529.38,3529.38,0],["2013-06-10",3529.38,3529.38,3529.38,3529.38,550],["2013-06-11",3458.79,3458.79,3458.79,3458.79,8250],["2013-06-12",3529.38,3529.38,3529.38,3529.38,10],["2013-06-13",3529.38,3529.38,3529.38,3529.38,0],["2013-06-14",3529.38,3599.97,3529.38,3599.97,640],["2013-06-17",3458.79,3458.79,3458.79,3458.79,1200],["2013-06-18",3458.79,3458.79,3458.79,3458.79,0],["2013-06-19",3529.38,3599.97,3458.79,3599.97,770],["2013-06-20",3599.97,3599.97,3599.97,3599.97,0],["2013-06-21",3529.38,3529.38,3458.79,3529.38,1690],["2013-06-24",3529.38,3529.38,3529.38,3529.38,800],["2013-06-25",3529.38,3529.38,3529.38,3529.38,8200],["2013-06-26",3529.38,3529.38,3529.38,3529.38,10860],["2013-06-27",3529.38,3529.38,3529.38,3529.38,0],["2013-06-28",3599.97,3599.97,3529.38,3529.38,3510],["2013-07-01",3529.38,3670.56,3529.38,3670.56,12440],["2013-07-02",3599.97,3670.56,3599.97,3670.56,130],["2013-07-03",3670.56,3670.56,3599.97,3599.97,100],["2013-07-04",3599.97,3599.97,3599.97,3599.97,0],["2013-07-05",3599.97,3670.56,3599.97,3670.56,100],["2013-07-08",3670.56,3670.56,3670.56,3670.56,10],["2013-07-09",3529.38,3529.38,3529.38,3529.38,10],["2013-07-10",3529.38,3670.56,3529.38,3670.56,5300],["2013-07-11",3670.56,3670.56,3670.56,3670.56,0],["2013-07-12",3670.56,3670.56,3599.97,3670.56,3550],["2013-07-15",3529.38,3529.38,3529.38,3529.38,40],["2013-07-16",3529.38,3599.97,3529.38,3599.97,2250],["2013-07-17",3529.38,3529.38,3529.38,3529.38,16200],["2013-07-18",3529.38,3599.97,3529.38,3599.97,11690],["2013-07-19",3529.38,3529.38,3529.38,3529.38,9400],["2013-07-22",3529.38,3529.38,3529.38,3529.38,8100],["2013-07-23",3458.79,3458.79,3458.79,3458.79,40],["2013-07-24",3458.79,3458.79,3458.79,3458.79,6050],["2013-07-25",3388.2,3388.2,3388.2,3388.2,10],["2013-07-26",3458.79,3458.79,3388.2,3388.2,3500],["2013-07-29",3247.03,3247.03,3247.03,3247.03,290],["2013-07-30",3458.79,3458.79,3317.62,3458.79,670],["2013-07-31",3458.79,3458.79,3458.79,3458.79,0],["2013-08-01",3670.56,3670.56,3670.56,3670.56,20],["2013-08-02",3670.56,3670.56,3670.56,3670.56,0],["2013-08-05",3670.56,3670.56,3670.56,3670.56,0],["2013-08-06",3458.79,3458.79,3458.79,3458.79,770],["2013-08-07",3388.2,3670.56,3317.62,3670.56,2800],["2013-08-08",3670.56,3670.56,3670.56,3670.56,0],["2013-08-09",3670.56,3670.56,3670.56,3670.56,0],["2013-08-12",3670.56,3670.56,3670.56,3670.56,0],["2013-08-13",3670.56,3670.56,3670.56,3670.56,0],["2013-08-14",3670.56,3670.56,3670.56,3670.56,0],["2013-08-15",3670.56,3670.56,3670.56,3670.56,0],["2013-08-16",3458.79,3458.79,3458.79,3458.79,100],["2013-08-19",3458.79,3458.79,3458.79,3458.79,0],["2013-08-20",3317.62,3317.62,3317.62,3317.62,1400],["2013-08-21",3317.62,3458.79,3317.62,3458.79,7900],["2013-08-22",3599.97,3599.97,3599.97,3599.97,10],["2013-08-23",3388.2,3388.2,3388.2,3388.2,1200],["2013-08-26",3317.62,3458.79,3317.62,3458.79,1520],["2013-08-27",3317.62,3317.62,3317.62,3317.62,8700],["2013-08-28",3317.62,3317.62,3247.03,3247.03,3100],["2013-08-29",3247.03,3247.03,3247.03,3247.03,300],["2013-08-30",3247.03,3247.03,3247.03,3247.03,700],["2013-09-03",3247.03,3458.79,3247.03,3458.79,10],["2013-09-04",3247.03,3458.79,3247.03,3458.79,4540],["2013-09-05",3458.79,3458.79,3458.79,3458.79,0],["2013-09-06",3247.03,3247.03,3247.03,3247.03,4000],["2013-09-09",3247.03,3317.62,3247.03,3317.62,10],["2013-09-10",3458.79,3458.79,3176.44,3317.62,930],["2013-09-11",3388.2,3388.2,3176.44,3176.44,1310],["2013-09-12",3317.62,3317.62,3317.62,3317.62,30],["2013-09-13",3317.62,3317.62,3317.62,3317.62,0],["2013-09-16",3388.2,3388.2,3105.85,3388.2,320],["2013-09-17",3176.44,3176.44,3176.44,3176.44,3000],["2013-09-18",3317.62,3317.62,3317.62,3317.62,10],["2013-09-19",3317.62,3317.62,3317.62,3317.62,0],["2013-09-20",3105.85,3317.62,3105.85,3317.62,400],["2013-09-23",3176.44,3176.44,3176.44,3176.44,90],["2013-09-24",3176.44,3176.44,3176.44,3176.44,1000],["2013-09-25",3317.62,3317.62,3317.62,3317.62,10],["2013-09-26",3317.62,3317.62,3317.62,3317.62,0],["2013-09-27",3317.62,3317.62,3317.62,3317.62,0],["2013-09-30",3317.62,3317.62,3317.62,3317.62,0],["2013-10-01",3317.62,3317.62,3317.62,3317.62,0],["2013-10-02",3317.62,3317.62,3317.62,3317.62,0],["2013-10-03",3247.03,3247.03,3176.44,3176.44,1000],["2013-10-04",3176.44,3176.44,3176.44,3176.44,130],["2013-10-07",2964.68,3247.03,2964.68,3176.44,2880],["2013-10-08",3035.27,3035.27,2964.68,2964.68,6100],["2013-10-09",2964.68,3035.27,2964.68,3035.27,1160],["2013-10-10",3105.85,3247.03,3105.85,3247.03,970],["2013-10-11",3458.79,3458.79,3458.79,3458.79,50],["2013-10-14",3670.56,3670.56,3247.03,3247.03,20],["2013-10-15",3247.03,3247.03,3105.85,3105.85,730],["2013-10-16",3035.27,3317.62,2964.68,3317.62,6510],["2013-10-17",3317.62,3317.62,3317.62,3317.62,0],["2013-10-18",3176.44,3176.44,3105.85,3105.85,60],["2013-10-21",3176.44,3176.44,3176.44,3176.44,530],["2013-10-22",3176.44,3176.44,3035.27,3105.85,3110],["2013-10-23",3035.27,3176.44,3035.27,3176.44,1100],["2013-10-24",3176.44,3176.44,3176.44,3176.44,0],["2013-10-25",3176.44,3176.44,3035.27,3035.27,1230],["2013-10-28",3105.85,3105.85,3035.27,3105.85,3220],["2013-10-29",3105.85,3105.85,3105.85,3105.85,0],["2013-10-30",3105.85,3105.85,3105.85,3105.85,0],["2013-10-31",3105.85,3105.85,3105.85,3105.85,2000],["2013-11-01",3105.85,3105.85,3105.85,3105.85,0],["2013-11-04",3105.85,3105.85,3105.85,3105.85,0],["2013-11-05",3105.85,3247.03,3105.85,3247.03,2110],["2013-11-06",3317.62,3317.62,3176.44,3176.44,350],["2013-11-07",3247.03,3247.03,3247.03,3247.03,1000],["2013-11-08",3247.03,3247.03,3176.44,3176.44,440],["2013-11-11",3176.44,3247.03,3176.44,3176.44,3200],["2013-11-12",3176.44,3388.2,3176.44,3388.2,2000],["2013-11-13",3388.2,3388.2,3388.2,3388.2,0],["2013-11-14",3247.03,3317.62,3247.03,3317.62,310],["2013-11-15",3105.85,3105.85,3105.85,3105.85,2000],["2013-11-18",3247.03,3317.62,3247.03,3317.62,190],["2013-11-19",3317.62,3529.38,3317.62,3529.38,1060],["2013-11-20",3317.62,3458.79,3317.62,3458.79,2310],["2013-11-21",3317.62,3529.38,3247.03,3529.38,8990],["2013-11-22",3317.62,3317.62,3317.62,3317.62,10],["2013-11-25",3458.79,3458.79,3458.79,3458.79,100],["2013-11-26",3458.79,3458.79,3458.79,3458.79,0],["2013-11-27",3317.62,3458.79,3317.62,3458.79,10050],["2013-11-28",3317.62,3317.62,3317.62,3317.62,340],["2013-11-29",3388.2,3529.38,3388.2,3529.38,17680],["2013-12-02",3741.14,3741.14,3741.14,3741.14,52060],["2013-12-03",3952.91,3952.91,3952.91,3952.91,34390],["2013-12-04",4164.67,4164.67,3952.91,4094.08,43520],["2013-12-05",4094.08,4094.08,3811.73,3811.73,7510],["2013-12-06",3670.56,3670.56,3599.97,3670.56,23960],["2013-12-09",3599.97,3811.73,3599.97,3811.73,20],["2013-12-10",3670.56,3811.73,3670.56,3811.73,10170],["2013-12-11",3670.56,3670.56,3599.97,3599.97,110],["2013-12-12",3388.2,3599.97,3388.2,3599.97,2040],["2013-12-13",3741.14,3741.14,3741.14,3741.14,10],["2013-12-16",3741.14,3741.14,3741.14,3741.14,0],["2013-12-17",3670.56,3670.56,3529.38,3670.56,2990],["2013-12-18",3458.79,3599.97,3458.79,3599.97,10010],["2013-12-19",3529.38,3670.56,3529.38,3670.56,11050],["2013-12-20",3670.56,3670.56,3458.79,3458.79,26250],["2013-12-23",3458.79,3599.97,3458.79,3599.97,750],["2013-12-24",3529.38,3599.97,3529.38,3599.97,120],["2013-12-25",3670.56,3670.56,3670.56,3670.56,100],["2013-12-26",3670.56,3670.56,3670.56,3670.56,2000],["2013-12-27",3741.14,3741.14,3741.14,3741.14,110],["2013-12-30",3529.38,3529.38,3529.38,3529.38,2540],["2013-12-31",3529.38,3670.56,3529.38,3670.56,200],["2014-01-02",3670.56,3670.56,3670.56,3670.56,0],["2014-01-03",3670.56,3670.56,3670.56,3670.56,0],["2014-01-06",3458.79,3670.56,3458.79,3670.56,7970],["2014-01-07",3458.79,3670.56,3458.79,3670.56,3550],["2014-01-08",3529.38,3529.38,3458.79,3458.79,420],["2014-01-09",3670.56,3670.56,3458.79,3529.38,24600],["2014-01-10",3529.38,3670.56,3529.38,3529.38,15820],["2014-01-13",3529.38,3599.97,3458.79,3458.79,4650],["2014-01-14",3529.38,3599.97,3529.38,3529.38,3020],["2014-01-15",3529.38,3529.38,3529.38,3529.38,6450],["2014-01-16",3599.97,3599.97,3529.38,3529.38,8770],["2014-01-17",3599.97,3599.97,3529.38,3529.38,17720],["2014-01-20",3599.97,3670.56,3529.38,3529.38,7620],["2014-01-21",3599.97,3599.97,3529.38,3529.38,12780],["2014-01-22",3599.97,3741.14,3599.97,3741.14,6740],["2014-01-23",3670.56,3882.32,3670.56,3882.32,24700],["2014-01-24",3952.91,3952.91,3670.56,3952.91,130],["2014-01-27",3952.91,3952.91,3952.91,3952.91,0],["2014-02-06",3741.14,3882.32,3741.14,3882.32,20],["2014-02-07",3882.32,3882.32,3882.32,3882.32,1000],["2014-02-10",3882.32,3882.32,3882.32,3882.32,0],["2014-02-11",3882.32,4023.49,3882.32,4023.49,22560],["2014-02-12",4023.49,4094.08,4023.49,4094.08,5630],["2014-02-13",4023.49,4094.08,4023.49,4094.08,4300],["2014-02-14",3811.73,4164.67,3811.73,4164.67,4840],["2014-02-17",4164.67,4305.84,4164.67,4235.26,4500],["2014-02-18",4235.26,4235.26,4235.26,4235.26,0],["2014-02-19",4235.26,4376.43,4235.26,4305.84,6850],["2014-02-20",4305.84,4447.02,4023.49,4235.26,20210],["2014-02-21",4235.26,4235.26,4235.26,4235.26,100],["2014-02-24",4305.84,4305.84,4235.26,4235.26,250],["2014-02-25",3952.91,4235.26,3952.91,4235.26,7860],["2014-02-26",4164.67,4235.26,4164.67,4235.26,10000],["2014-02-27",4235.26,4305.84,4094.08,4094.08,24880],["2014-02-28",4164.67,4235.26,4094.08,4235.26,20680],["2014-03-03",4235.26,4235.26,3952.91,3952.91,650],["2014-03-04",4164.67,4164.67,3811.73,3811.73,6400],["2014-03-05",3741.14,4023.49,3741.14,4023.49,20260],["2014-03-06",3952.91,4235.26,3952.91,4023.49,69820],["2014-03-07",4094.08,4235.26,4094.08,4235.26,13580],["2014-03-10",4376.43,4517.61,4376.43,4517.61,55280],["2014-03-11",4729.37,4799.96,4658.78,4799.96,140490],["2014-03-12",4870.54,5011.72,4870.54,4941.13,36770],["2014-03-13",4658.78,4870.54,4658.78,4729.37,12080],["2014-03-14",4588.19,4870.54,4588.19,4729.37,29800],["2014-03-17",4799.96,4870.54,4729.37,4799.96,53950],["2014-03-18",4658.78,5011.72,4658.78,5011.72,37450],["2014-03-19",4941.13,5011.72,4729.37,4870.54,41100],["2014-03-20",4870.54,4941.13,4729.37,4870.54,24250],["2014-03-21",4870.54,5011.72,4799.96,4941.13,90550],["2014-03-24",4870.54,5223.48,4870.54,5223.48,201340],["2014-03-25",5294.07,5364.66,5152.89,5152.89,36530],["2014-03-26",5435.25,5435.25,4941.13,5152.89,33180],["2014-03-27",5223.48,5223.48,4799.96,4870.54,56690],["2014-03-28",4729.37,5011.72,4658.78,4941.13,21130],["2014-03-31",4799.96,4941.13,4729.37,4729.37,26990],["2014-04-01",4658.78,4799.96,4658.78,4729.37,30240],["2014-04-02",4729.37,4870.54,4729.37,4729.37,700],["2014-04-03",4447.02,4799.96,4447.02,4588.19,33430],["2014-04-04",4729.37,4799.96,4305.84,4658.78,16600],["2014-04-07",4376.43,4799.96,4376.43,4658.78,10170],["2014-04-08",4658.78,4729.37,4588.19,4729.37,11620],["2014-04-10",4729.37,4799.96,4588.19,4729.37,19950],["2014-04-11",4729.37,4729.37,4658.78,4658.78,36250],["2014-04-14",4729.37,4729.37,4658.78,4729.37,31370],["2014-04-15",4658.78,4729.37,4447.02,4658.78,19160],["2014-04-16",4447.02,4658.78,4376.43,4588.19,17040],["2014-04-17",4517.61,4588.19,4305.84,4588.19,13030],["2014-04-18",4376.43,4517.61,4376.43,4517.61,100],["2014-04-21",4658.78,4658.78,4235.26,4235.26,210],["2014-04-22",4517.61,4517.61,4094.08,4376.43,700],["2014-04-23",4447.02,4517.61,4235.26,4517.61,2280],["2014-04-24",4517.61,4517.61,4235.26,4305.84,9510],["2014-04-25",4305.84,4376.43,4305.84,4305.84,470],["2014-04-28",4588.19,4588.19,4517.61,4517.61,7710],["2014-04-29",4235.26,4658.78,4235.26,4658.78,2130],["2014-05-05",4447.02,4447.02,4447.02,4447.02,10],["2014-05-06",4164.67,4658.78,4164.67,4658.78,20],["2014-05-07",4376.43,4376.43,4376.43,4376.43,990],["2014-05-08",4588.19,4588.19,4094.08,4094.08,14740],["2014-05-09",4305.84,4376.43,3882.32,3882.32,10140],["2014-05-12",3882.32,4094.08,3670.56,3670.56,49020],["2014-05-13",3811.73,3811.73,3811.73,3811.73,4000],["2014-05-14",4023.49,4023.49,3952.91,4023.49,6800],["2014-05-15",4235.26,4235.26,4023.49,4094.08,2210],["2014-05-16",3811.73,4305.84,3811.73,4235.26,3520],["2014-05-19",4235.26,4517.61,4235.26,4517.61,610],["2014-05-20",4447.02,4447.02,4235.26,4235.26,110],["2014-05-21",4023.49,4517.61,4023.49,4447.02,1220],["2014-05-22",4164.67,4164.67,4164.67,4164.67,850],["2014-05-23",3882.32,4094.08,3882.32,3882.32,24070],["2014-05-26",3882.32,4094.08,3882.32,4094.08,18270],["2014-05-27",4305.84,4376.43,4235.26,4376.43,33170],["2014-05-28",4376.43,4447.02,4235.26,4376.43,3300],["2014-05-29",4235.26,4235.26,4164.67,4235.26,5500],["2014-05-30",4305.84,4517.61,4305.84,4447.02,18950],["2014-06-02",4447.02,4447.02,4447.02,4447.02,0],["2014-06-03",4235.26,4305.84,4235.26,4305.84,980],["2014-06-04",4235.26,4235.26,4023.49,4235.26,12060],["2014-06-05",3952.91,4235.26,3952.91,4235.26,5010],["2014-06-06",3952.91,4235.26,3952.91,4235.26,7450],["2014-06-09",4094.08,4305.84,4094.08,4305.84,3380],["2014-06-10",4094.08,4164.67,4094.08,4094.08,3660],["2014-06-11",4094.08,4235.26,4094.08,4235.26,7730],["2014-06-12",4235.26,4376.43,4235.26,4376.43,10660],["2014-06-13",4235.26,4305.84,4235.26,4305.84,2500],["2014-06-16",4235.26,4376.43,4164.67,4376.43,8400],["2014-06-17",4235.26,4235.26,4235.26,4235.26,9220],["2014-06-18",4235.26,4305.84,4235.26,4235.26,4440],["2014-06-19",4235.26,4235.26,4094.08,4094.08,12890],["2014-06-20",4094.08,4305.84,4094.08,4305.84,14140],["2014-06-23",4376.43,4447.02,4376.43,4447.02,14540],["2014-06-24",4305.84,4305.84,4305.84,4305.84,8020],["2014-06-25",4235.26,4305.84,4235.26,4305.84,5320],["2014-06-26",4305.84,4305.84,4164.67,4164.67,9200],["2014-06-27",4094.08,4305.84,4094.08,4235.26,6840],["2014-06-30",4305.84,4376.43,4235.26,4235.26,9330],["2014-07-01",4164.67,4447.02,4164.67,4447.02,15360],["2014-07-02",4447.02,4588.19,4447.02,4588.19,27000],["2014-07-03",4588.19,4588.19,4447.02,4447.02,11470],["2014-07-04",4517.61,4658.78,4447.02,4658.78,16200],["2014-07-07",4658.78,4658.78,4658.78,4658.78,0],["2014-07-08",4447.02,4517.61,4447.02,4517.61,5860],["2014-07-09",4517.61,4517.61,4376.43,4517.61,230],["2014-07-10",4376.43,4517.61,4305.84,4376.43,3750],["2014-07-11",4517.61,4588.19,4376.43,4588.19,12950],["2014-07-14",4517.61,4517.61,4376.43,4376.43,10550],["2014-07-15",4447.02,4447.02,4376.43,4447.02,21050],["2014-07-16",4588.19,4729.37,4376.43,4729.37,25130],["2014-07-17",4517.61,4729.37,4447.02,4729.37,8590],["2014-07-18",4447.02,4658.78,4447.02,4658.78,100],["2014-07-21",4517.61,4658.78,4517.61,4658.78,17790],["2014-07-22",4517.61,4517.61,4447.02,4517.61,11130],["2014-07-23",4447.02,4447.02,4447.02,4447.02,3630],["2014-07-24",4447.02,4658.78,4376.43,4376.43,3610],["2014-07-25",4447.02,4588.19,4447.02,4588.19,2370],["2014-07-28",4588.19,4658.78,4376.43,4376.43,4340],["2014-07-29",4376.43,4447.02,4376.43,4447.02,2410],["2014-07-30",4588.19,4588.19,4305.84,4305.84,80],["2014-07-31",4517.61,4517.61,4305.84,4447.02,2150],["2014-08-01",4447.02,4447.02,4447.02,4447.02,30],["2014-08-04",4235.26,4658.78,4164.67,4235.26,1770],["2014-08-05",4305.84,4305.84,4235.26,4235.26,16500],["2014-08-06",4305.84,4447.02,4235.26,4447.02,7150],["2014-08-07",4235.26,4447.02,4235.26,4447.02,1620],["2014-08-08",4376.43,4376.43,4235.26,4235.26,15310],["2014-08-11",4235.26,4376.43,4235.26,4376.43,980],["2014-08-12",4235.26,4376.43,4235.26,4376.43,1290],["2014-08-13",4235.26,4235.26,4235.26,4235.26,160],["2014-08-14",4235.26,4305.84,4235.26,4305.84,11650],["2014-08-15",4447.02,4447.02,4164.67,4164.67,610],["2014-08-18",4164.67,4305.84,4164.67,4305.84,8850],["2014-08-19",4164.67,4305.84,4164.67,4305.84,50],["2014-08-20",4305.84,4305.84,4305.84,4305.84,5000],["2014-08-21",4164.67,4235.26,4094.08,4235.26,4160],["2014-08-22",4235.26,4305.84,4235.26,4305.84,12300],["2014-08-25",4305.84,4305.84,4235.26,4235.26,6750],["2014-08-26",4305.84,4376.43,4235.26,4376.43,11400],["2014-08-27",4376.43,4376.43,4235.26,4305.84,2020],["2014-08-28",4164.67,4376.43,4164.67,4376.43,13570],["2014-08-29",4305.84,4376.43,4235.26,4376.43,29230],["2014-09-03",4376.43,4447.02,4305.84,4447.02,29010],["2014-09-04",4376.43,4376.43,4376.43,4376.43,10],["2014-09-05",4376.43,4376.43,4305.84,4305.84,2430],["2014-09-08",4447.02,4517.61,4235.26,4305.84,16130],["2014-09-09",4305.84,4376.43,4094.08,4305.84,63700],["2014-09-10",4164.67,4305.84,4164.67,4305.84,3250],["2014-09-11",4235.26,4305.84,4235.26,4305.84,2460],["2014-09-12",4305.84,4305.84,4235.26,4305.84,10530],["2014-09-15",4305.84,4376.43,4305.84,4376.43,35420],["2014-09-16",4376.43,4376.43,4235.26,4305.84,13760],["2014-09-17",4305.84,4376.43,4305.84,4376.43,22040],["2014-09-18",4305.84,4305.84,4305.84,4305.84,500],["2014-09-19",4305.84,4305.84,4305.84,4305.84,4010],["2014-09-22",4305.84,4305.84,4305.84,4305.84,12350],["2014-09-23",4235.26,4376.43,4235.26,4305.84,20120],["2014-09-24",4235.26,4305.84,4235.26,4305.84,10120],["2014-09-25",4235.26,4235.26,4235.26,4235.26,50],["2014-09-26",4235.26,4447.02,4164.67,4164.67,8640],["2014-09-29",4164.67,4235.26,4164.67,4235.26,14520],["2014-09-30",4235.26,4235.26,4164.67,4235.26,2350],["2014-10-01",4164.67,4305.84,4164.67,4305.84,5980],["2014-10-02",4305.84,4305.84,4305.84,4305.84,3000],["2014-10-03",4235.26,4235.26,4235.26,4235.26,8120],["2014-10-06",4235.26,4305.84,4235.26,4235.26,7630],["2014-10-07",4305.84,4305.84,4235.26,4305.84,9170],["2014-10-08",4376.43,4376.43,4305.84,4305.84,3740],["2014-10-09",4376.43,4376.43,4305.84,4305.84,1800],["2014-10-10",4376.43,4376.43,4305.84,4305.84,18750],["2014-10-13",4235.26,4305.84,4235.26,4235.26,5600],["2014-10-14",4305.84,4517.61,4305.84,4305.84,5870],["2014-10-15",4305.84,4305.84,4235.26,4235.26,8120],["2014-10-16",4305.84,4305.84,4164.67,4305.84,14210],["2014-10-17",4305.84,4376.43,4305.84,4376.43,2000],["2014-10-20",4376.43,4376.43,4376.43,4376.43,0],["2014-10-21",4376.43,4376.43,4376.43,4376.43,10],["2014-10-22",4305.84,4305.84,4235.26,4235.26,2530],["2014-10-23",4235.26,4305.84,4235.26,4305.84,5380],["2014-10-24",4305.84,4305.84,4023.49,4305.84,44560],["2014-10-27",4305.84,4305.84,4023.49,4164.67,28210],["2014-10-28",4094.08,4235.26,4023.49,4023.49,230],["2014-10-29",4235.26,4235.26,4023.49,4164.67,5420],["2014-10-30",4094.08,4235.26,4094.08,4094.08,3620],["2014-10-31",4094.08,4235.26,4094.08,4235.26,3010],["2014-11-03",4023.49,4235.26,4023.49,4235.26,5020],["2014-11-04",4094.08,4235.26,4023.49,4235.26,2250],["2014-11-05",4235.26,4235.26,4023.49,4023.49,15130],["2014-11-06",4094.08,4235.26,4094.08,4235.26,8850],["2014-11-07",4094.08,4094.08,4094.08,4094.08,300],["2014-11-10",4164.67,4164.67,4164.67,4164.67,5530],["2014-11-11",4235.26,4235.26,4094.08,4094.08,850],["2014-11-12",4094.08,4094.08,4094.08,4094.08,200],["2014-11-13",4094.08,4164.67,4094.08,4164.67,2400],["2014-11-14",4094.08,4164.67,4094.08,4164.67,12270],["2014-11-17",4235.26,4235.26,4023.49,4164.67,770],["2014-11-18",4094.08,4235.26,4094.08,4235.26,230],["2014-11-19",4023.49,4094.08,4023.49,4023.49,11280],["2014-11-20",4094.08,4164.67,4094.08,4164.67,5350],["2014-11-21",4094.08,4094.08,4094.08,4094.08,340],["2014-11-24",4023.49,4023.49,4023.49,4023.49,1780],["2014-11-25",4094.08,4164.67,4094.08,4164.67,270],["2014-11-26",4094.08,4094.08,4094.08,4094.08,1800],["2014-11-27",4094.08,4094.08,4094.08,4094.08,0],["2014-11-28",4094.08,4094.08,4094.08,4094.08,0],["2014-12-01",4164.67,4164.67,4023.49,4023.49,470],["2014-12-02",4023.49,4023.49,3952.91,4023.49,14860],["2014-12-03",4023.49,4164.67,4023.49,4164.67,13120],["2014-12-04",4023.49,4164.67,4023.49,4164.67,710],["2014-12-05",4094.08,4164.67,4094.08,4164.67,240],["2014-12-08",4023.49,4094.08,4023.49,4023.49,2880],["2014-12-09",4023.49,4023.49,4023.49,4023.49,3010],["2014-12-10",4023.49,4094.08,4023.49,4094.08,870],["2014-12-11",4094.08,4094.08,4094.08,4094.08,0],["2014-12-12",3882.32,3882.32,3882.32,3882.32,50],["2014-12-15",3952.91,4023.49,3952.91,3952.91,6100],["2014-12-16",3882.32,4023.49,3882.32,3882.32,17700],["2014-12-17",3952.91,3952.91,3952.91,3952.91,3100],["2014-12-18",4023.49,4023.49,3811.73,3811.73,1650],["2014-12-19",3882.32,3952.91,3882.32,3952.91,1450],["2014-12-22",3882.32,4094.08,3882.32,3952.91,9870],["2014-12-23",3952.91,4094.08,3952.91,3952.91,260],["2014-12-24",4023.49,4023.49,3952.91,3952.91,9300],["2014-12-25",4023.49,4023.49,3952.91,3952.91,8800],["2014-12-26",4023.49,4164.67,3952.91,4164.67,18970],["2014-12-29",4164.67,4164.67,3952.91,3952.91,90],["2014-12-30",4094.08,4164.67,3952.91,3952.91,12970],["2014-12-31",4164.67,4164.67,4094.08,4164.67,1280],["2015-01-05",4164.67,4235.26,4164.67,4235.26,20],["2015-01-06",3952.91,4235.26,3952.91,4235.26,80],["2015-01-07",4235.26,4235.26,4235.26,4235.26,0],["2015-01-08",4023.49,4164.67,4023.49,4164.67,1390],["2015-01-09",4023.49,4235.26,4023.49,4235.26,13830],["2015-01-12",4094.08,4235.26,4094.08,4235.26,270],["2015-01-13",4023.49,4235.26,4023.49,4235.26,200],["2015-01-14",4235.26,4305.84,4164.67,4235.26,11610],["2015-01-15",4235.26,4235.26,4235.26,4235.26,1310],["2015-01-16",4235.26,4235.26,4235.26,4235.26,0],["2015-01-19",4094.08,4235.26,4094.08,4235.26,60],["2015-01-20",4235.26,4235.26,4235.26,4235.26,0],["2015-01-21",4235.26,4235.26,4164.67,4235.26,2130],["2015-01-22",4094.08,4094.08,3952.91,3952.91,22590],["2015-01-23",3952.91,3952.91,3952.91,3952.91,9500],["2015-01-26",4164.67,4164.67,3741.14,3741.14,3220],["2015-01-27",3599.97,3882.32,3599.97,3811.73,5890],["2015-01-28",3952.91,3952.91,3599.97,3599.97,1030],["2015-01-29",3811.73,3811.73,3670.56,3670.56,3150],["2015-01-30",3670.56,3882.32,3670.56,3741.14,2980],["2015-02-02",3670.56,3952.91,3670.56,3952.91,30],["2015-02-03",3741.14,3952.91,3741.14,3741.14,330],["2015-02-04",3882.32,3882.32,3882.32,3882.32,10],["2015-02-05",3952.91,3952.91,3952.91,3952.91,130],["2015-02-06",3741.14,3882.32,3741.14,3882.32,110],["2015-02-09",3670.56,3882.32,3670.56,3882.32,4910],["2015-02-10",3882.32,4094.08,3882.32,4094.08,1600],["2015-02-11",3882.32,3882.32,3811.73,3811.73,510],["2015-02-12",3882.32,3882.32,3882.32,3882.32,10],["2015-02-13",3882.32,3882.32,3882.32,3882.32,0],["2015-02-24",3882.32,3882.32,3811.73,3882.32,300],["2015-02-25",3811.73,3811.73,3670.56,3811.73,420],["2015-02-26",3670.56,3882.32,3670.56,3670.56,190],["2015-02-27",3882.32,3882.32,3811.73,3811.73,250],["2015-03-02",3670.56,3811.73,3670.56,3811.73,1120],["2015-03-03",3741.14,3741.14,3599.97,3670.56,2130],["2015-03-04",3811.73,3811.73,3811.73,3811.73,20],["2015-03-05",3811.73,3811.73,3670.56,3670.56,370],["2015-03-06",3811.73,3811.73,3811.73,3811.73,20],["2015-03-09",3811.73,3882.32,3670.56,3670.56,1840],["2015-03-10",3670.56,3670.56,3599.97,3599.97,1960],["2015-03-11",3529.38,3529.38,3529.38,3529.38,80],["2015-03-12",3741.14,3741.14,3670.56,3670.56,40],["2015-03-13",3670.56,3741.14,3670.56,3670.56,300],["2015-03-16",3670.56,3670.56,3670.56,3670.56,0],["2015-03-17",3670.56,3670.56,3670.56,3670.56,38410],["2015-03-18",3458.79,3741.14,3458.79,3458.79,200],["2015-03-19",3670.56,3670.56,3670.56,3670.56,10],["2015-03-20",3670.56,3670.56,3670.56,3670.56,0],["2015-03-23",3529.38,3741.14,3529.38,3741.14,4440],["2015-03-24",3741.14,3741.14,3529.38,3529.38,3660],["2015-03-25",3741.14,3741.14,3741.14,3741.14,14330],["2015-03-26",3741.14,3811.73,3741.14,3811.73,1020],["2015-03-27",3811.73,4023.49,3811.73,3952.91,700],["2015-03-30",3952.91,4164.67,3952.91,4164.67,1900],["2015-03-31",4164.67,4164.67,4164.67,4164.67,710],["2015-04-01",3882.32,4235.26,3882.32,4235.26,2560],["2015-04-02",4164.67,4235.26,3952.91,4164.67,1670],["2015-04-03",4164.67,4164.67,4164.67,4164.67,320],["2015-04-06",4164.67,4164.67,4094.08,4094.08,320],["2015-04-07",4164.67,4164.67,4164.67,4164.67,20],["2015-04-08",3882.32,3882.32,3882.32,3882.32,980],["2015-04-09",3670.56,4094.08,3670.56,4094.08,1330],["2015-04-10",4094.08,4094.08,4094.08,4094.08,2000],["2015-04-13",3811.73,3811.73,3811.73,3811.73,200],["2015-04-14",3811.73,4023.49,3811.73,4023.49,6730],["2015-04-15",3811.73,4023.49,3811.73,3882.32,620],["2015-04-16",3811.73,4023.49,3811.73,4023.49,260],["2015-04-17",3811.73,4023.49,3811.73,4023.49,4830],["2015-04-20",4023.49,4023.49,4023.49,4023.49,0],["2015-04-21",3952.91,4023.49,3952.91,4023.49,4560],["2015-04-22",4023.49,4023.49,4023.49,4023.49,0],["2015-04-23",3952.91,3952.91,3952.91,3952.91,1130],["2015-04-24",3952.91,4023.49,3952.91,3952.91,5370],["2015-04-27",3882.32,4094.08,3811.73,4094.08,880],["2015-05-04",3811.73,4023.49,3811.73,4023.49,7050],["2015-05-05",4023.49,4023.49,4023.49,4023.49,0],["2015-05-06",4023.49,4023.49,4023.49,4023.49,50],["2015-05-07",3811.73,4023.49,3811.73,4023.49,2050],["2015-05-08",4023.49,4023.49,4023.49,4023.49,0],["2015-05-11",3811.73,3811.73,3811.73,3811.73,130],["2015-05-12",3599.97,4023.49,3599.97,3882.32,6150],["2015-05-13",3882.32,3882.32,3882.32,3882.32,0],["2015-05-14",3882.32,3882.32,3882.32,3882.32,0],["2015-05-15",3882.32,3882.32,3882.32,3882.32,0],["2015-05-18",3670.56,3670.56,3670.56,3670.56,10],["2015-05-19",3811.73,3811.73,3811.73,3811.73,30],["2015-05-20",3599.97,3599.97,3599.97,3599.97,60],["2015-05-21",3388.2,3670.56,3388.2,3670.56,1360],["2015-05-22",3670.56,3670.56,3670.56,3670.56,0],["2015-05-25",3670.56,3670.56,3670.56,3670.56,60],["2015-05-26",3670.56,3670.56,3670.56,3670.56,700],["2015-05-27",3670.56,3882.32,3670.56,3882.32,120],["2015-05-28",3670.56,3670.56,3670.56,3670.56,5110],["2015-05-29",3529.38,3741.14,3458.79,3741.14,530],["2015-06-01",3741.14,3741.14,3741.14,3741.14,10],["2015-06-02",3741.14,3741.14,3741.14,3741.14,0],["2015-06-03",3741.14,3741.14,3741.14,3741.14,0],["2015-06-04",3741.14,3741.14,3741.14,3741.14,0],["2015-06-05",3741.14,3882.32,3529.38,3529.38,3000],["2015-06-08",3529.38,3741.14,3529.38,3529.38,1810],["2015-06-09",3458.79,3458.79,3458.79,3458.79,700],["2015-06-10",3388.2,3670.56,3388.2,3670.56,2450],["2015-06-11",3670.56,3670.56,3670.56,3670.56,0],["2015-06-12",3458.79,3599.97,3458.79,3599.97,2280],["2015-06-15",3529.38,3529.38,3529.38,3529.38,710],["2015-06-16",3670.56,3670.56,3599.97,3599.97,650],["2015-06-17",3529.38,3529.38,3529.38,3529.38,860],["2015-06-18",3529.38,3670.56,3529.38,3670.56,3050],["2015-06-19",3529.38,3811.73,3458.79,3811.73,5050],["2015-06-22",3670.56,3670.56,3670.56,3670.56,1100],["2015-06-23",3529.38,3741.14,3529.38,3741.14,980],["2015-06-24",3670.56,3670.56,3670.56,3670.56,20],["2015-06-25",3670.56,3670.56,3670.56,3670.56,0],["2015-06-26",3670.56,3670.56,3670.56,3670.56,0],["2015-06-29",3529.38,3599.97,3529.38,3599.97,11190],["2015-06-30",3741.14,3811.73,3741.14,3811.73,20],["2015-07-01",3811.73,3811.73,3811.73,3811.73,0],["2015-07-02",3811.73,3811.73,3599.97,3741.14,5660],["2015-07-03",3670.56,3670.56,3599.97,3599.97,700],["2015-07-06",3741.14,3741.14,3670.56,3670.56,110],["2015-07-07",3458.79,3670.56,3458.79,3670.56,3380],["2015-07-08",3670.56,3670.56,3670.56,3670.56,0],["2015-07-09",3599.97,3599.97,3458.79,3599.97,400],["2015-07-10",3670.56,3670.56,3388.2,3388.2,1320],["2015-07-13",3247.03,3599.97,3176.44,3529.38,3610],["2015-07-14",3529.38,3529.38,3529.38,3529.38,0],["2015-07-15",3599.97,3599.97,3599.97,3599.97,10],["2015-07-16",3388.2,3599.97,3388.2,3599.97,3100],["2015-07-17",3599.97,3599.97,3599.97,3599.97,0],["2015-07-20",3599.97,3599.97,3599.97,3599.97,0],["2015-07-21",3811.73,3811.73,3529.38,3529.38,1130],["2015-07-22",3529.38,3670.56,3388.2,3670.56,5200],["2015-07-23",3529.38,3670.56,3529.38,3670.56,31500],["2015-07-24",3599.97,3670.56,3529.38,3670.56,6680],["2015-07-27",3529.38,3670.56,3529.38,3670.56,2930],["2015-07-28",3529.38,3670.56,3529.38,3670.56,4010],["2015-07-29",3529.38,3599.97,3529.38,3599.97,6020],["2015-07-30",3529.38,3599.97,3458.79,3599.97,2810],["2015-07-31",3529.38,3599.97,3529.38,3599.97,2340],["2015-08-03",3458.79,3529.38,3388.2,3529.38,4030],["2015-08-04",3458.79,3458.79,3458.79,3458.79,450],["2015-08-05",3458.79,3529.38,3458.79,3529.38,100],["2015-08-06",3670.56,3670.56,3670.56,3670.56,10],["2015-08-07",3811.73,3811.73,3811.73,3811.73,10],["2015-08-10",3882.32,3952.91,3882.32,3952.91,70],["2015-08-11",3952.91,3952.91,3952.91,3952.91,0],["2015-08-12",3952.91,3952.91,3952.91,3952.91,0],["2015-08-13",3952.91,3952.91,3952.91,3952.91,0],["2015-08-14",3741.14,3741.14,3741.14,3741.14,10],["2015-08-17",3741.14,3741.14,3741.14,3741.14,0],["2015-08-18",3741.14,3741.14,3741.14,3741.14,0],["2015-08-19",3529.38,3670.56,3529.38,3670.56,110],["2015-08-20",3458.79,3599.97,3458.79,3599.97,1040],["2015-08-21",3599.97,3599.97,3388.2,3599.97,10240],["2015-08-24",3599.97,3741.14,3388.2,3388.2,7610],["2015-08-25",3388.2,3388.2,3388.2,3388.2,0],["2015-08-26",3176.44,3599.97,3176.44,3599.97,7230],["2015-08-27",3388.2,3388.2,3388.2,3388.2,1700],["2015-08-28",3176.44,3388.2,3176.44,3176.44,1380],["2015-08-31",3388.2,3388.2,3388.2,3388.2,20],["2015-09-01",3529.38,3529.38,3529.38,3529.38,20],["2015-09-03",3317.62,3529.38,3317.62,3529.38,590],["2015-09-04",3529.38,3529.38,3529.38,3529.38,0],["2015-09-07",3317.62,3458.79,3317.62,3458.79,30],["2015-09-08",3599.97,3599.97,3599.97,3599.97,10],["2015-09-09",3599.97,3599.97,3599.97,3599.97,0],["2015-09-10",3599.97,3599.97,3599.97,3599.97,0],["2015-09-11",3599.97,3599.97,3599.97,3599.97,0],["2015-09-14",3599.97,3599.97,3599.97,3599.97,0],["2015-09-15",3388.2,3458.79,3388.2,3458.79,30],["2015-09-16",3247.03,3247.03,3247.03,3247.03,400],["2015-09-17",3035.27,3458.79,3035.27,3458.79,620],["2015-09-18",3529.38,3529.38,3529.38,3529.38,20],["2015-09-21",3741.14,3741.14,3317.62,3670.56,70],["2015-09-22",3670.56,3670.56,3670.56,3670.56,0],["2015-09-23",3670.56,3670.56,3670.56,3670.56,0],["2015-09-24",3458.79,3882.32,3458.79,3529.38,330],["2015-09-25",3599.97,3599.97,3317.62,3458.79,60],["2015-09-28",3670.56,3670.56,3247.03,3458.79,80],["2015-09-29",3247.03,3458.79,3247.03,3458.79,40],["2015-09-30",3458.79,3458.79,3458.79,3458.79,0],["2015-10-01",3247.03,3529.38,3247.03,3529.38,40],["2015-10-02",3458.79,3458.79,3317.62,3388.2,530],["2015-10-05",3388.2,3388.2,3388.2,3388.2,0],["2015-10-06",3317.62,3388.2,3317.62,3388.2,300],["2015-10-07",3247.03,3388.2,3176.44,3388.2,1030],["2015-10-08",3388.2,3599.97,3247.03,3529.38,370],["2015-10-09",3317.62,3599.97,3317.62,3529.38,50],["2015-10-12",3529.38,3529.38,3529.38,3529.38,0],["2015-10-13",3670.56,3670.56,3317.62,3317.62,270],["2015-10-14",3529.38,3529.38,3317.62,3458.79,40],["2015-10-15",3458.79,3458.79,3458.79,3458.79,0],["2015-10-16",3529.38,3529.38,3529.38,3529.38,20],["2015-10-19",3317.62,3670.56,3317.62,3529.38,360],["2015-10-20",3317.62,3317.62,3317.62,3317.62,40],["2015-10-21",3458.79,3529.38,3247.03,3388.2,400],["2015-10-22",3176.44,3458.79,3176.44,3458.79,70],["2015-10-23",3458.79,3458.79,3458.79,3458.79,10],["2015-10-26",3247.03,3458.79,3247.03,3458.79,190],["2015-10-27",3458.79,3458.79,3458.79,3458.79,0],["2015-10-28",3247.03,3458.79,3247.03,3458.79,30],["2015-10-29",3247.03,3529.38,3247.03,3529.38,3430],["2015-10-30",3317.62,3317.62,3317.62,3317.62,1500],["2015-11-02",3317.62,3317.62,3317.62,3317.62,0],["2015-11-03",3247.03,3458.79,3105.85,3458.79,3400],["2015-11-04",3458.79,3458.79,3458.79,3458.79,0],["2015-11-05",3529.38,3529.38,3529.38,3529.38,20],["2015-11-06",3317.62,3458.79,3317.62,3317.62,40],["2015-11-09",3105.85,3317.62,3105.85,3317.62,3430],["2015-11-10",3105.85,3458.79,3105.85,3458.79,2340],["2015-11-11",3247.03,3317.62,3247.03,3317.62,3690],["2015-11-12",3388.2,3529.38,3176.44,3176.44,70],["2015-11-13",3388.2,3388.2,3388.2,3388.2,20],["2015-11-16",3529.38,3529.38,3247.03,3247.03,1020],["2015-11-17",3035.27,3458.79,3035.27,3458.79,5810],["2015-11-18",3317.62,3599.97,3247.03,3458.79,360],["2015-11-19",3458.79,3458.79,3458.79,3458.79,60],["2015-11-20",3247.03,3458.79,3247.03,3458.79,50],["2015-11-23",3458.79,3599.97,3317.62,3317.62,120],["2015-11-24",3105.85,3388.2,3105.85,3388.2,30],["2015-11-25",3176.44,3458.79,3176.44,3458.79,30],["2015-11-26",3458.79,3458.79,3247.03,3458.79,1700],["2015-11-27",3247.03,3458.79,3247.03,3458.79,3890],["2015-11-30",3247.03,3388.2,3247.03,3388.2,90],["2015-12-01",3388.2,3388.2,3388.2,3388.2,0],["2015-12-02",3388.2,3388.2,3388.2,3388.2,0],["2015-12-03",3176.44,3388.2,3176.44,3176.44,100],["2015-12-04",3388.2,3388.2,2964.68,2964.68,2060],["2015-12-07",3105.85,3105.85,2964.68,3105.85,40],["2015-12-08",3035.27,3176.44,3035.27,3176.44,80],["2015-12-09",3176.44,3388.2,3176.44,3176.44,18590],["2015-12-10",3388.2,3388.2,3247.03,3317.62,2790],["2015-12-11",3317.62,3388.2,3247.03,3247.03,1180],["2015-12-14",3105.85,3317.62,3105.85,3317.62,3200],["2015-12-15",3529.38,3529.38,3317.62,3529.38,4520],["2015-12-16",3388.2,3741.14,3317.62,3529.38,9050],["2015-12-17",3388.2,3388.2,3317.62,3317.62,5090],["2015-12-18",3317.62,3317.62,3317.62,3317.62,0],["2015-12-21",3317.62,3317.62,3317.62,3317.62,0],["2015-12-22",3388.2,3388.2,3388.2,3388.2,30],["2015-12-23",3176.44,3388.2,3176.44,3388.2,38870],["2015-12-24",3458.79,3458.79,3317.62,3388.2,4620],["2015-12-25",3388.2,3388.2,3388.2,3388.2,4820],["2015-12-28",3317.62,3317.62,3317.62,3317.62,1100],["2015-12-29",3317.62,3529.38,3317.62,3529.38,2300],["2015-12-30",3670.56,3670.56,3317.62,3317.62,1510],["2015-12-31",3458.79,3458.79,3458.79,3458.79,500],["2016-01-04",3458.79,3458.79,3458.79,3458.79,0],["2016-01-05",3458.79,3458.79,3458.79,3458.79,100],["2016-01-06",3458.79,3458.79,3458.79,3458.79,200],["2016-01-07",3247.03,3388.2,3247.03,3388.2,6040],["2016-01-08",3317.62,3317.62,3176.44,3176.44,2240],["2016-01-11",3105.85,3388.2,2964.68,3388.2,5270],["2016-01-12",3388.2,3388.2,3388.2,3388.2,0],["2016-01-13",3176.44,3388.2,3176.44,3388.2,3020],["2016-01-14",3176.44,3176.44,3176.44,3176.44,4230],["2016-01-15",2964.68,3176.44,2964.68,3176.44,80],["2016-01-18",2964.68,3105.85,2964.68,3105.85,2880],["2016-01-19",3105.85,3317.62,2894.09,3317.62,2300],["2016-01-20",3458.79,3458.79,3458.79,3458.79,20],["2016-01-21",3458.79,3458.79,3458.79,3458.79,0],["2016-01-22",3247.03,3388.2,3247.03,3388.2,420],["2016-01-25",3529.38,3529.38,3529.38,3529.38,3280],["2016-01-26",3529.38,3529.38,3529.38,3529.38,0],["2016-01-27",3529.38,3529.38,3529.38,3529.38,10],["2016-01-28",3529.38,3529.38,3529.38,3529.38,0],["2016-01-29",3529.38,3529.38,3529.38,3529.38,0],["2016-02-01",3317.62,3317.62,3317.62,3317.62,20],["2016-02-02",3458.79,3458.79,3458.79,3458.79,220],["2016-02-03",3247.03,3458.79,3247.03,3247.03,400],["2016-02-04",3458.79,3458.79,3458.79,3458.79,10],["2016-02-05",3458.79,3458.79,3458.79,3458.79,0],["2016-02-15",3458.79,3670.56,3458.79,3670.56,50],["2016-02-16",3670.56,3670.56,3670.56,3670.56,0],["2016-02-17",3670.56,3670.56,3670.56,3670.56,0],["2016-02-18",3741.14,3811.73,3458.79,3599.97,660],["2016-02-19",3741.14,3741.14,3458.79,3599.97,1270],["2016-02-22",3529.38,3529.38,3458.79,3458.79,6060],["2016-02-23",3458.79,3529.38,3458.79,3529.38,8630],["2016-02-24",3388.2,3529.38,3388.2,3529.38,4800],["2016-02-25",3599.97,3599.97,3458.79,3458.79,3660],["2016-02-26",3458.79,3458.79,3458.79,3458.79,50],["2016-02-29",3458.79,3599.97,3458.79,3599.97,200],["2016-03-01",3670.56,3670.56,3670.56,3670.56,2510],["2016-03-02",3670.56,3670.56,3529.38,3529.38,4560],["2016-03-03",3599.97,3599.97,3599.97,3599.97,5000],["2016-03-04",3599.97,3811.73,3599.97,3811.73,7820],["2016-03-07",3741.14,3811.73,3599.97,3741.14,930],["2016-03-08",3741.14,3741.14,3670.56,3741.14,300],["2016-03-09",3741.14,3811.73,3529.38,3811.73,12320],["2016-03-10",3811.73,3811.73,3741.14,3811.73,1710],["2016-03-11",3599.97,4023.49,3599.97,3952.91,94240],["2016-03-14",3952.91,4164.67,3952.91,4164.67,4140],["2016-03-15",4376.43,4376.43,3882.32,4094.08,2340],["2016-03-16",4094.08,4164.67,3811.73,4023.49,2960],["2016-03-17",4094.08,4235.26,3811.73,4164.67,1270],["2016-03-18",3952.91,4305.84,3952.91,4023.49,1580],["2016-03-21",4235.26,4235.26,3882.32,4164.67,800],["2016-03-22",4164.67,4164.67,3882.32,4164.67,1940],["2016-03-23",4235.26,4235.26,4235.26,4235.26,10],["2016-03-24",4235.26,4376.43,3952.91,4094.08,2620],["2016-03-25",4305.84,4376.43,3882.32,4094.08,80],["2016-03-28",4094.08,4164.67,4094.08,4164.67,40],["2016-03-29",4164.67,4164.67,4164.67,4164.67,10],["2016-03-30",4235.26,4235.26,4235.26,4235.26,20],["2016-03-31",3952.91,3952.91,3952.91,3952.91,160],["2016-04-01",3952.91,4094.08,3741.14,3741.14,1930],["2016-04-04",3529.38,3882.32,3529.38,3882.32,3900],["2016-04-05",3741.14,4094.08,3741.14,4094.08,130],["2016-04-06",4164.67,4164.67,3811.73,4094.08,580],["2016-04-07",3952.91,4305.84,3952.91,4305.84,4740],["2016-04-08",4094.08,4305.84,4094.08,4235.26,12730],["2016-04-11",4235.26,4235.26,4164.67,4164.67,7450],["2016-04-12",4164.67,4164.67,4164.67,4164.67,10],["2016-04-13",4164.67,4235.26,4164.67,4164.67,51040],["2016-04-14",4164.67,4305.84,4164.67,4305.84,6530],["2016-04-15",4305.84,4305.84,4235.26,4305.84,12970],["2016-04-19",4588.19,4588.19,4235.26,4447.02,16160],["2016-04-20",4729.37,4729.37,4729.37,4729.37,288940],["2016-04-21",5011.72,5011.72,4870.54,5011.72,305960],["2016-04-22",5223.48,5294.07,5152.89,5294.07,89640],["2016-04-25",5364.66,5364.66,4941.13,4941.13,101650],["2016-04-26",4799.96,4870.54,4729.37,4729.37,87170],["2016-04-27",4729.37,5011.72,4729.37,5011.72,84010],["2016-04-28",5082.31,5082.31,4870.54,4870.54,31690],["2016-04-29",4941.13,4941.13,4729.37,4941.13,90790],["2016-05-04",5082.31,5223.48,5011.72,5223.48,101510],["2016-05-05",5505.83,5576.42,5364.66,5435.25,124740],["2016-05-06",5435.25,5435.25,5294.07,5364.66,38830],["2016-05-09",5364.66,5364.66,5152.89,5152.89,50550],["2016-05-10",5082.31,5294.07,5011.72,5223.48,56810],["2016-05-11",5294.07,5364.66,5152.89,5152.89,39100],["2016-05-12",5152.89,5223.48,5082.31,5223.48,20900],["2016-05-13",5152.89,5223.48,5082.31,5152.89,32410],["2016-05-16",5152.89,5152.89,5011.72,5011.72,7990],["2016-05-17",5011.72,5152.89,4941.13,5082.31,38820],["2016-05-18",5011.72,5082.31,5011.72,5082.31,15680],["2016-05-19",5011.72,5364.66,4941.13,5152.89,61320],["2016-05-20",5152.89,5223.48,5082.31,5223.48,33450],["2016-05-23",5294.07,5576.42,5223.48,5576.42,125560],["2016-05-24",5858.77,5929.36,5858.77,5929.36,218610],["2016-05-25",6211.71,6211.71,5788.18,5788.18,70680],["2016-05-26",5788.18,5929.36,5717.6,5717.6,42130],["2016-05-27",5717.6,6070.53,5717.6,6070.53,69600],["2016-05-30",6282.3,6423.47,6282.3,6352.88,96240],["2016-05-31",6352.88,6564.65,6141.12,6141.12,111210],["2016-06-01",6423.47,6564.65,6282.3,6564.65,100670],["2016-06-02",6494.06,6705.82,6352.88,6635.23,47520],["2016-06-03",6564.65,6705.82,6423.47,6635.23,60090],["2016-06-06",6635.23,6635.23,6211.71,6352.88,137010],["2016-06-07",6352.88,6423.47,6141.12,6423.47,36660],["2016-06-08",6282.3,6494.06,6282.3,6423.47,45070],["2016-06-09",6352.88,6423.47,6282.3,6423.47,22770],["2016-06-10",6282.3,6564.65,6282.3,6564.65,79410],["2016-06-13",6635.23,6635.23,6494.06,6494.06,27650],["2016-06-14",6423.47,6564.65,6423.47,6494.06,29710],["2016-06-15",6494.06,6917.58,6423.47,6917.58,210810],["2016-06-16",7270.52,7270.52,6847.0,6847.0,19370],["2016-06-17",6847.0,7270.52,6847.0,7199.94,82680],["2016-06-20",7058.76,7341.11,6917.58,7341.11,100010],["2016-06-21",7411.7,7835.22,7270.52,7835.22,250110],["2016-06-22",7976.4,8329.34,7905.81,8046.99,358850],["2016-06-23",7905.81,8541.1,7905.81,8541.1,251620],["2016-06-24",8470.51,9105.8,8046.99,9105.8,319800],["2016-06-27",9176.39,9670.5,8682.27,9670.5,157780],["2016-06-28",9529.33,10235.2,9529.33,9882.26,191550],["2016-06-29",9741.09,9882.26,9246.98,9246.98,312770],["2016-06-30",8752.86,9176.39,8682.27,8682.27,217390],["2016-07-01",8541.1,9176.39,8541.1,9176.39,174880],["2016-07-04",9176.39,9458.74,8894.04,8894.04,85130],["2016-07-05",9035.21,9035.21,8329.34,8329.34,117570],["2016-07-06",7764.64,8258.75,7764.64,7976.4,183600],["2016-07-07",7835.22,8399.92,7835.22,8329.34,92330],["2016-07-08",8117.57,8188.16,7835.22,7835.22,89350],["2016-07-11",7764.64,7764.64,7341.11,7341.11,112900],["2016-07-12",6917.58,7270.52,6847.0,6847.0,101770],["2016-07-13",6917.58,7270.52,6917.58,7270.52,55540],["2016-07-14",7482.29,7764.64,7411.7,7623.46,88970],["2016-07-15",7623.46,7623.46,7129.35,7199.94,71850],["2016-07-18",7199.94,7482.29,7058.76,7482.29,22240],["2016-07-19",7482.29,7552.87,7270.52,7411.7,43660],["2016-07-20",7411.7,7623.46,7270.52,7623.46,98340],["2016-07-21",7341.11,7341.11,7129.35,7129.35,128420],["2016-07-22",7129.35,7129.35,6635.23,6635.23,105000],["2016-07-25",6494.06,6635.23,6352.88,6423.47,56110],["2016-07-26",6423.47,6564.65,6423.47,6494.06,22830],["2016-07-27",6564.65,6847.0,6564.65,6705.82,28880],["2016-07-28",6635.23,6705.82,6564.65,6635.23,6730],["2016-07-29",6635.23,6705.82,6564.65,6635.23,35200],["2016-08-01",6564.65,6564.65,6352.88,6494.06,31560],["2016-08-02",6352.88,6352.88,6070.53,6070.53,40200],["2016-08-03",5788.18,5858.77,5647.01,5647.01,71000],["2016-08-04",5505.83,5647.01,5294.07,5294.07,153690],["2016-08-05",5435.25,5435.25,5364.66,5435.25,49800],["2016-08-08",5505.83,5788.18,5435.25,5788.18,58700],["2016-08-09",5717.6,6141.12,5647.01,6070.53,49400],["2016-08-10",6141.12,6494.06,6070.53,6352.88,46030],["2016-08-11",6352.88,6776.41,6352.88,6776.41,113870],["2016-08-12",7058.76,7058.76,6352.88,6352.88,40100],["2016-08-15",6705.82,6705.82,6352.88,6423.47,19410],["2016-08-16",6847.0,6847.0,6847.0,6847.0,29030],["2016-08-17",7270.52,7270.52,7270.52,7270.52,6150],["2016-08-18",7764.64,7764.64,7764.64,7764.64,14420],["2016-08-19",8258.75,8258.75,8117.57,8258.75,259400],["2016-08-22",8258.75,8752.86,8046.99,8399.92,162700],["2016-08-23",8399.92,8399.92,7976.4,8117.57,61650],["2016-08-24",8117.57,8258.75,7835.22,7835.22,84860],["2016-08-25",7623.46,7764.64,7341.11,7341.11,94740],["2016-08-26",6988.17,7694.05,6988.17,7552.87,125850],["2016-08-29",7764.64,7835.22,7482.29,7482.29,22590],["2016-08-30",7411.7,7764.64,7411.7,7552.87,42300],["2016-08-31",7552.87,7623.46,7482.29,7482.29,32190],["2016-09-01",7552.87,7623.46,7411.7,7411.7,32300],["2016-09-05",7411.7,7552.87,7270.52,7411.7,21880],["2016-09-06",7482.29,7482.29,7270.52,7341.11,21060],["2016-09-07",7341.11,7411.7,6988.17,7199.94,37840],["2016-09-08",7199.94,7270.52,7129.35,7270.52,7850],["2016-09-09",7199.94,7199.94,6917.58,6917.58,24040],["2016-09-12",6854.06,7058.76,6847.0,6861.11,9120],["2016-09-13",6776.41,6917.58,6705.82,6847.0,10160],["2016-09-14",6847.0,6917.58,6797.59,6797.59,4150],["2016-09-15",6797.59,6847.0,6324.65,6494.06,58070],["2016-09-16",6494.06,6917.58,6479.94,6903.47,910],["2016-09-19",7058.76,7058.76,6423.47,6628.18,28510],["2016-09-20",6705.82,6917.58,6437.59,6564.65,7340],["2016-09-21",6352.88,6494.06,6352.88,6352.88,59740],["2016-09-22",6211.71,6494.06,6211.71,6458.77,21990],["2016-09-23",6388.18,6529.35,6388.18,6479.94,18230],["2016-09-26",6423.47,6564.65,6352.88,6423.47,19980],["2016-09-27",6423.47,6423.47,6211.71,6282.3,11700],["2016-09-28",6282.3,6282.3,5999.95,6070.53,13670],["2016-09-29",6070.53,6423.47,5929.36,6282.3,14640],["2016-09-30",6282.3,6423.47,6035.24,6416.41,4690],["2016-10-03",6423.47,6564.65,6423.47,6423.47,13480],["2016-10-04",6141.12,6352.88,6105.83,6352.88,8710],["2016-10-05",6352.88,6423.47,6225.83,6352.88,220],["2016-10-06",6345.83,6352.88,6070.53,6204.65,7140],["2016-10-07",5788.18,6204.65,5788.18,6141.12,8390],["2016-10-10",6211.71,6211.71,6141.12,6141.12,11610],["2016-10-11",6070.53,6119.94,5802.3,5858.77,46990],["2016-10-12",5858.77,5872.89,5463.48,5858.77,18090],["2016-10-13",5858.77,5858.77,5647.01,5851.71,260],["2016-10-14",5788.18,5858.77,5647.01,5858.77,24350],["2016-10-17",5788.18,5851.71,5717.6,5844.65,12770],["2016-10-18",5717.6,5781.12,5576.42,5647.01,35000],["2016-10-19",5710.54,6042.3,5682.3,6042.3,45540],["2016-10-20",6458.77,6458.77,6070.53,6423.47,59580],["2016-10-21",6458.77,6776.41,6458.77,6599.94,51590],["2016-10-24",6564.65,6564.65,6141.12,6423.47,43620],["2016-10-25",6494.06,6494.06,6423.47,6423.47,4290],["2016-10-26",6352.88,6352.88,6105.83,6282.3,9130],["2016-10-27",6352.88,6423.47,6211.71,6317.59,30070],["2016-10-28",6317.59,6317.59,6183.47,6183.47,4610],["2016-10-31",6352.88,6352.88,5999.95,6105.83,4300],["2016-11-01",6070.53,6317.59,6070.53,6317.59,6700],["2016-11-02",6352.88,6352.88,5999.95,6317.59,6750],["2016-11-03",6317.59,6352.88,5929.36,5929.36,3610],["2016-11-04",6317.59,6317.59,5978.77,6204.65,300],["2016-11-07",6635.23,6635.23,5999.95,6211.71,550],["2016-11-08",6211.71,6211.71,5999.95,6141.12,4360],["2016-11-09",6352.88,6352.88,5717.6,6141.12,8080],["2016-11-10",6141.12,6352.88,6007.0,6007.0,3860],["2016-11-11",5717.6,6141.12,5717.6,6134.06,14460],["2016-11-14",6141.12,6176.41,6070.53,6176.41,7380],["2016-11-15",6352.88,6607.0,6176.41,6607.0,79090],["2016-11-16",6599.94,7058.76,6458.77,7058.76,50620],["2016-11-17",7341.11,7482.29,6847.0,6917.58,29970],["2016-11-18",6917.58,7023.47,6564.65,6776.41,19310],["2016-11-21",6635.23,6847.0,6310.53,6847.0,6620],["2016-11-22",6635.23,6839.94,6437.59,6635.23,8650],["2016-11-23",6776.41,7094.05,6564.65,6776.41,35350],["2016-11-24",7051.7,7051.7,6776.41,6847.0,7620],["2016-11-25",6981.11,6981.11,6705.82,6705.82,10520],["2016-11-28",6847.0,6847.0,6352.88,6635.23,22770],["2016-11-29",6635.23,6635.23,6211.71,6352.88,16690],["2016-11-30",6487.0,6487.0,6472.88,6472.88,130],["2016-12-01",6635.23,6705.82,6494.06,6494.06,37120],["2016-12-02",6388.18,6698.76,6352.88,6359.94,4400],["2016-12-05",6487.0,6614.06,6282.3,6282.3,12440],["2016-12-06",6550.53,6599.94,6141.12,6282.3,1120],["2016-12-07",6282.3,6487.0,5999.95,6423.47,20290],["2016-12-08",6557.59,6635.23,6070.53,6479.94,1760],["2016-12-09",6148.18,6352.88,6141.12,6352.88,440],["2016-12-12",6423.47,6494.06,5929.36,6282.3,4980],["2016-12-13",6352.88,6352.88,6352.88,6352.88,310],["2016-12-14",6479.94,6479.94,6070.53,6352.88,1070],["2016-12-15",6070.53,6345.83,6070.53,6345.83,210],["2016-12-16",6352.88,6352.88,6211.71,6282.3,40],["2016-12-19",6282.3,6282.3,6282.3,6282.3,670],["2016-12-20",6070.53,6282.3,5858.77,6268.18,17370],["2016-12-21",6282.3,6635.23,5865.83,6268.18,8010],["2016-12-22",6282.3,6282.3,5999.95,6239.94,220],["2016-12-23",6282.3,6345.83,6211.71,6345.83,1160],["2016-12-26",6338.77,6338.77,6338.77,6338.77,40],["2016-12-27",5908.18,5908.18,5908.18,5908.18,5030],["2016-12-28",6204.65,6204.65,5788.18,5788.18,5150],["2016-12-29",5858.77,5992.89,5788.18,5943.48,3270],["2016-12-30",6063.47,6063.47,5788.18,5999.95,370],["2017-01-03",5858.77,5999.95,5647.01,5999.95,10900],["2017-01-04",5745.83,6063.47,5647.01,5999.95,21080],["2017-01-05",5823.48,6028.18,5823.48,5999.95,3560],["2017-01-06",5992.89,5999.95,5901.12,5929.36,3590],["2017-01-09",5999.95,6028.18,5788.18,6021.12,26990],["2017-01-10",5858.77,6014.06,5802.3,6014.06,2590],["2017-01-11",5802.3,5999.95,5647.01,5922.3,11650],["2017-01-12",5654.07,5929.36,5654.07,5788.18,5140],["2017-01-13",5922.3,6141.12,5788.18,6141.12,17040],["2017-01-16",6007.0,6007.0,5858.77,5999.95,290],["2017-01-17",5929.36,5992.89,5823.48,5978.77,6940],["2017-01-18",5858.77,5929.36,5788.18,5929.36,6250],["2017-01-19",5788.18,5788.18,5717.6,5759.95,1200],["2017-01-20",5717.6,5717.6,5357.6,5357.6,31650],["2017-01-23",5569.36,5576.42,5498.77,5576.42,10880],["2017-01-24",5576.42,5788.18,5223.48,5272.89,41780],["2017-01-25",5576.42,5576.42,4941.13,5505.83,4430],["2017-02-02",5639.95,5639.95,5364.66,5534.07,3940],["2017-02-03",5562.3,5562.3,5152.89,5152.89,25240],["2017-02-06",5357.6,5357.6,5011.72,5089.37,17300],["2017-02-07",5025.84,5442.3,5025.84,5442.3,35960],["2017-02-08",5816.42,5816.42,5611.71,5816.42,17950],["2017-02-09",5929.36,5929.36,5505.83,5788.18,7100],["2017-02-10",5788.18,5788.18,5505.83,5717.6,1280],["2017-02-13",5519.95,5647.01,5322.31,5322.31,24440],["2017-02-14",5470.54,5491.72,5294.07,5329.36,7100],["2017-02-15",5294.07,5505.83,5294.07,5435.25,12010],["2017-02-16",5435.25,5435.25,5223.48,5294.07,33740],["2017-02-17",5294.07,5294.07,5082.31,5287.01,11600],["2017-02-20",5428.19,5428.19,5047.01,5167.01,22700],["2017-02-21",5287.01,5287.01,5152.89,5152.89,50470],["2017-02-22",5265.83,5265.83,5117.6,5265.83,2350],["2017-02-23",5287.01,5287.01,5258.78,5258.78,4210],["2017-02-24",5258.78,5541.13,5258.78,5357.6,45350],["2017-02-27",5470.54,5731.71,5364.66,5731.71,29810],["2017-02-28",5590.54,6127.0,5590.54,5717.6,120720],["2017-03-01",6070.53,6070.53,5322.31,5647.01,32250],["2017-03-02",5505.83,5929.36,5399.95,5576.42,14950],["2017-03-03",5576.42,5788.18,5477.6,5576.42,12870],["2017-03-06",5385.83,5576.42,5385.83,5491.72,17170],["2017-03-07",5364.66,5421.13,5294.07,5421.13,26660],["2017-03-08",5336.42,5703.48,5272.89,5703.48,16540],["2017-03-09",5647.01,5647.01,5442.3,5632.89,9340],["2017-03-10",5647.01,5781.12,5541.13,5548.19,10980],["2017-03-13",5611.71,5611.71,5435.25,5435.25,15540],["2017-03-14",5569.36,5647.01,5364.66,5435.25,9870],["2017-03-15",5569.36,5569.36,5294.07,5435.25,2710],["2017-03-16",5505.83,5541.13,5442.3,5505.83,8110],["2017-03-17",5364.66,5611.71,5364.66,5484.66,9290],["2017-03-20",5484.66,5505.83,5435.25,5505.83,11930],["2017-03-21",5505.83,5505.83,5364.66,5385.83,2150],["2017-03-22",5491.72,5491.72,5308.19,5491.72,3550],["2017-03-23",5491.72,5505.83,5167.01,5167.01,4710],["2017-03-24",5188.19,5491.72,5188.19,5272.89,29500],["2017-03-27",5294.07,5470.54,5272.89,5435.25,3100],["2017-03-28",5294.07,5399.95,5223.48,5294.07,14560],["2017-03-29",5399.95,5661.13,5294.07,5576.42,64790],["2017-03-30",5788.18,5788.18,5576.42,5639.95,4650],["2017-03-31",5505.83,5583.48,5442.3,5576.42,15840],["2017-04-03",5442.3,5449.36,5435.25,5442.3,1510],["2017-04-04",5562.3,5562.3,5294.07,5470.54,4270],["2017-04-05",5301.13,5477.6,5265.83,5477.6,2140],["2017-04-07",5294.07,5428.19,5294.07,5428.19,2550],["2017-04-10",5435.25,5435.25,5329.36,5428.19,540],["2017-04-11",5421.13,5421.13,5265.83,5265.83,410],["2017-04-12",5265.83,5392.89,5251.72,5272.89,2110],["2017-04-13",5258.78,5639.95,5223.48,5399.95,100690],["2017-04-14",5576.42,5576.42,5223.48,5223.48,13740],["2017-04-17",5399.95,5569.36,5230.54,5364.66,8800],["2017-04-18",5294.07,5294.07,5279.95,5279.95,860],["2017-04-19",5195.25,5294.07,5138.78,5258.78,4230],["2017-04-20",5152.89,5272.89,5152.89,5272.89,10940],["2017-04-21",5287.01,5287.01,5167.01,5287.01,1700],["2017-04-24",5223.48,5279.95,5018.78,5018.78,5780],["2017-04-25",5152.89,5152.89,4941.13,5068.19,3600],["2017-04-26",5145.84,5145.84,4729.37,4729.37,33980],["2017-04-27",4658.78,5054.07,4658.78,4736.43,24290],["2017-04-28",4835.25,4941.13,4807.02,4941.13,1230],["2017-05-03",5011.72,5011.72,4842.31,4941.13,9790],["2017-05-04",4941.13,5216.42,4941.13,5011.72,6610],["2017-05-05",5011.72,5145.84,4955.25,5089.37,16360],["2017-05-08",5089.37,5089.37,4983.48,5011.72,25760],["2017-05-09",4983.48,5138.78,4983.48,5011.72,11690],["2017-05-10",5075.25,5202.31,5011.72,5117.6,23020],["2017-05-11",5174.07,5174.07,5117.6,5152.89,2380],["2017-05-12",5082.31,5138.78,5011.72,5047.01,5230],["2017-05-15",5075.25,5145.84,5075.25,5082.31,11620],["2017-05-16",5117.6,5399.95,5117.6,5399.95,24350],["2017-05-17",5152.89,5632.89,5152.89,5463.48,11700],["2017-05-18",5562.3,5562.3,5308.19,5435.25,520],["2017-05-19",5435.25,5505.83,5152.89,5364.66,3130],["2017-05-22",5364.66,5498.77,5174.07,5477.6,9740],["2017-05-23",5216.42,5569.36,5216.42,5562.3,53220],["2017-05-24",5562.3,5562.3,5364.66,5562.3,18650],["2017-05-25",5576.42,5950.53,5505.83,5950.53,67760],["2017-05-26",6035.24,6345.83,5964.65,6204.65,23960],["2017-05-29",6345.83,6635.23,6211.71,6211.71,4520],["2017-05-30",6494.06,6494.06,5887.01,6211.71,10740],["2017-05-31",6211.71,6211.71,5858.77,6141.12,10110],["2017-06-01",5872.89,6141.12,5858.77,6105.83,4520],["2017-06-02",5858.77,6098.77,5823.48,5872.89,4140],["2017-06-05",6105.83,6105.83,5999.95,5999.95,300],["2017-06-06",6070.53,6070.53,5858.77,5992.89,1730],["2017-06-07",6063.47,6063.47,6042.3,6056.42,11660],["2017-06-08",6063.47,6063.47,5858.77,5872.89,6550],["2017-06-09",5999.95,5999.95,5858.77,5992.89,9850],["2017-06-12",5992.89,5992.89,5717.6,5823.48,16600],["2017-06-13",5816.42,5816.42,5505.83,5788.18,8190],["2017-06-14",5816.42,5929.36,5788.18,5788.18,63850],["2017-06-15",5858.77,6176.41,5823.48,6070.53,3810],["2017-06-16",6070.53,6070.53,6070.53,6070.53,2100],["2017-06-19",6070.53,6070.53,5788.18,5999.95,3450],["2017-06-20",5999.95,6416.41,5999.95,6416.41,13440],["2017-06-21",6698.76,6698.76,5999.95,6564.65,14060],["2017-06-22",6564.65,6564.65,6494.06,6550.53,2410],["2017-06-23",6543.47,6543.47,6247.0,6352.88,7750],["2017-06-26",6014.06,6564.65,6014.06,6275.24,11120],["2017-06-27",6522.29,6522.29,5929.36,6416.41,3980],["2017-06-28",6416.41,6416.41,6035.24,6091.71,1700],["2017-06-29",6211.71,6515.24,6098.77,6515.24,64280],["2017-06-30",6423.47,6628.18,6352.88,6564.65,4880],["2017-07-03",6536.41,6536.41,6536.41,6536.41,40],["2017-07-04",6515.24,6988.17,6091.71,6741.12,25440],["2017-07-05",6359.94,6988.17,6352.88,6988.17,20810],["2017-07-06",6988.17,7058.76,6515.24,6917.58,28570],["2017-07-07",6917.58,6917.58,6508.18,6847.0,550],["2017-07-10",6988.17,6988.17,6423.47,6974.05,790],["2017-07-11",6564.65,6988.17,6564.65,6917.58,340],["2017-07-12",6917.58,6917.58,6847.0,6917.58,850],["2017-07-13",6988.17,6988.17,6529.35,6903.47,2790],["2017-07-14",6882.29,6882.29,6423.47,6769.35,26420],["2017-07-17",6769.35,6981.11,6494.06,6494.06,28850],["2017-07-18",6847.0,6847.0,6352.88,6832.88,4320],["2017-07-19",6910.53,6910.53,6359.94,6811.7,9760],["2017-07-20",6367.0,6776.41,6359.94,6635.23,23050],["2017-07-21",6359.94,6663.47,6176.41,6494.06,48480],["2017-07-24",6698.76,6698.76,6352.88,6479.94,2040],["2017-07-25",6352.88,6352.88,6352.88,6352.88,1130],["2017-07-26",6472.88,6472.88,6247.0,6282.3,680],["2017-07-27",6550.53,6550.53,6282.3,6352.88,6960],["2017-07-28",6487.0,6487.0,6352.88,6416.41,220],["2017-07-31",6451.71,6451.71,6423.47,6423.47,200],["2017-08-01",6487.0,6487.0,5985.83,6352.88,380],["2017-08-02",6416.41,6416.41,6049.36,6352.88,1370],["2017-08-03",6211.71,6352.88,6070.53,6211.71,3810],["2017-08-04",6352.88,6352.88,5999.95,6331.71,240],["2017-08-07",6345.83,6352.88,5999.95,6352.88,1790],["2017-08-08",6416.41,6423.47,6105.83,6352.88,1580],["2017-08-09",6395.24,6395.24,6352.88,6395.24,110],["2017-08-10",6416.41,6416.41,6014.06,6352.88,520],["2017-08-11",6388.18,6388.18,6282.3,6282.3,4640],["2017-08-14",6345.83,6345.83,6345.83,6345.83,60],["2017-08-15",6352.88,6352.88,6141.12,6345.83,110],["2017-08-16",6282.3,6282.3,6282.3,6282.3,200],["2017-08-17",6282.3,6282.3,6282.3,6282.3,90],["2017-08-18",6282.3,6282.3,5999.95,6148.18,3910],["2017-08-21",6148.18,6345.83,5999.95,5999.95,4200],["2017-08-22",6141.12,6211.71,5999.95,6176.41,2740],["2017-08-23",6176.41,6282.3,6141.12,6282.3,3080],["2017-08-24",6035.24,6282.3,6035.24,6282.3,800],["2017-08-25",5999.95,6282.3,5999.95,6211.71,440],["2017-08-28",6014.06,6282.3,5999.95,6282.3,1810],["2017-08-29",6211.71,6211.71,6014.06,6204.65,560],["2017-08-30",6211.71,6211.71,6211.71,6211.71,60],["2017-08-31",6141.12,6211.71,6021.12,6211.71,960],["2017-09-01",6282.3,6352.88,6014.06,6338.77,260],["2017-09-05",5999.95,6275.24,5999.95,6211.71,3380],["2017-09-06",6211.71,6211.71,6211.71,6211.71,40],["2017-09-07",6211.71,6211.71,6035.24,6211.71,590],["2017-09-08",6035.24,6211.71,6035.24,6141.12,2580],["2017-09-11",5999.95,6211.71,5999.95,6204.65,260],["2017-09-12",6211.71,6268.18,5999.95,6268.18,2690],["2017-09-13",6014.06,6211.71,5999.95,6190.53,23550],["2017-09-14",6070.53,6211.71,5999.95,6197.59,2970],["2017-09-15",5999.95,6197.59,5788.18,6197.59,20180],["2017-09-18",6197.59,6197.59,6197.59,6197.59,50],["2017-09-19",5788.18,6197.59,5788.18,6197.59,70],["2017-09-20",5929.36,6197.59,5929.36,6197.59,480],["2017-09-21",6197.59,6197.59,6197.59,6197.59,40],["2017-09-22",6190.53,6197.59,5767.01,6070.53,10200],["2017-09-25",5682.3,6084.65,5682.3,6084.65,70],["2017-09-26",6084.65,6211.71,6070.53,6211.71,230],["2017-09-27",5788.18,6211.71,5788.18,6197.59,12390],["2017-09-28",6197.59,6352.88,5774.07,5774.07,3050],["2017-09-29",6141.12,6141.12,5548.19,6127.0,900],["2017-10-02",6508.18,6508.18,5724.65,5992.89,1590],["2017-10-03",6204.65,6204.65,5576.42,5788.18,26130],["2017-10-04",5957.59,5957.59,5781.12,5950.53,1230],["2017-10-05",5647.01,5929.36,5647.01,5915.24,550],["2017-10-06",5992.89,5992.89,5576.42,5922.3,15640],["2017-10-09",5922.3,5922.3,5781.12,5788.18,2370],["2017-10-10",5788.18,5858.77,5512.89,5851.71,1730],["2017-10-11",6141.12,6247.0,5576.42,5978.77,2470],["2017-10-12",5978.77,5978.77,5978.77,5978.77,40],["2017-10-13",5964.65,5964.65,5781.12,5957.59,5360],["2017-10-16",5957.59,5957.59,5957.59,5957.59,10],["2017-10-17",5929.36,5929.36,5661.13,5661.13,200],["2017-10-18",5929.36,5936.42,5929.36,5936.42,1030],["2017-10-19",5936.42,5936.42,5527.01,5788.18,11920],["2017-10-20",6141.12,6141.12,6141.12,6141.12,40],["2017-10-23",5929.36,6352.88,5858.77,5929.36,3400],["2017-10-24",5929.36,5929.36,5929.36,5929.36,110],["2017-10-25",5647.01,5999.95,5647.01,5999.95,5320],["2017-10-26",6352.88,6352.88,6352.88,6352.88,30],["2017-10-27",6282.3,6352.88,6282.3,6352.88,46390],["2017-10-30",6352.88,6423.47,6141.12,6211.71,8230],["2017-10-31",6352.88,6352.88,6352.88,6352.88,40],["2017-11-01",6324.65,6324.65,5908.18,6324.65,830],["2017-11-02",6282.3,6282.3,6282.3,6282.3,10],["2017-11-03",6352.88,6705.82,5929.36,5929.36,130],["2017-11-06",6331.71,6331.71,5647.01,5647.01,4860],["2017-11-07",6035.24,6035.24,5294.07,5294.07,410],["2017-11-08",5089.37,5661.13,5089.37,5661.13,4030],["2017-11-09",5265.83,5929.36,5265.83,5929.36,13350],["2017-11-10",5858.77,6338.77,5647.01,6282.3,6390],["2017-11-13",6352.88,6352.88,5844.65,5844.65,2050],["2017-11-14",5999.95,6239.94,5788.18,5887.01,13500],["2017-11-15",6239.94,6239.94,5541.13,6197.59,6200],["2017-11-16",5999.95,6169.36,5774.07,5788.18,33340],["2017-11-17",5788.18,5788.18,5435.25,5576.42,8000],["2017-11-20",5929.36,5929.36,5505.83,5512.89,3490],["2017-11-21",5894.06,5894.06,5512.89,5647.01,32310],["2017-11-22",5887.01,5887.01,5576.42,5844.65,21030],["2017-11-23",6070.53,6141.12,5456.42,5858.77,15120],["2017-11-24",6070.53,6247.0,5470.54,5823.48,1120],["2017-11-27",6070.53,6070.53,5576.42,5788.18,13330],["2017-11-28",5999.95,6190.53,5647.01,6190.53,109430],["2017-11-29",6416.41,6465.82,6211.71,6430.53,32980],["2017-11-30",6628.18,6776.41,6465.82,6776.41,52830],["2017-12-01",6988.17,7051.7,6635.23,6705.82,15050],["2017-12-04",6910.53,6910.53,6599.94,6599.94,8250],["2017-12-05",6352.88,6423.47,6141.12,6141.12,28640],["2017-12-06",6508.09,6515.58,5714.24,6403.24,31680],["2017-12-07",5961.38,6275.93,5961.38,6208.52,29540],["2017-12-08",6208.52,6208.52,5991.34,6133.63,2990],["2017-12-11",5991.34,6515.58,5729.22,6373.29,19050],["2017-12-12",6365.8,6365.8,5991.34,6350.82,20010],["2017-12-13",6141.12,6350.82,5908.96,5908.96,24640],["2017-12-14",6216.01,6216.01,6216.01,6216.01,80],["2017-12-15",6216.01,6245.97,5916.45,6230.99,16390],["2017-12-18",6590.47,6590.47,5819.09,6365.8,15250],["2017-12-19",5991.34,6350.82,5923.94,6253.46,75530],["2017-12-20",6350.82,6350.82,6141.12,6141.12,410],["2017-12-21",6283.42,6568.0,5991.34,5991.34,25660],["2017-12-22",5616.88,6283.42,5616.88,6201.03,930],["2017-12-25",6201.03,6201.03,6201.03,6201.03,420],["2017-12-26",5991.34,6350.82,5991.34,6216.01,21270],["2017-12-27",6216.01,6275.93,5991.34,6268.44,8250],["2017-12-28",6006.32,6006.32,6006.32,6006.32,40],["2017-12-29",6253.46,6253.46,5916.45,6223.5,16300],["2018-01-02",6328.35,6328.35,5991.34,5991.34,28360],["2018-01-03",6178.57,6208.52,5991.34,6208.52,42410],["2018-01-04",6141.12,6216.01,6066.23,6216.01,6170],["2018-01-05",6216.01,6350.82,6216.01,6223.5,13850],["2018-01-08",6328.35,6515.58,6223.5,6290.9,3710],["2018-01-09",6440.69,6665.36,6223.5,6665.36,6310],["2018-01-10",6740.25,6740.25,6201.03,6201.03,34280],["2018-01-11",6365.8,6365.8,6141.12,6358.31,3060],["2018-01-12",6290.9,6590.47,6253.46,6350.82,1790],["2018-01-15",6590.47,6665.36,6298.39,6560.51,9750],["2018-01-16",6665.36,6702.81,6515.58,6702.81,11240],["2018-01-17",6890.04,6890.04,6350.82,6350.82,2830],["2018-01-18",6590.47,6792.68,6350.82,6792.68,40260],["2018-01-19",6792.68,7264.5,6792.68,7264.5,40850],["2018-01-22",7751.29,7751.29,7713.85,7751.29,102740],["2018-01-25",7751.29,7863.63,7339.39,7399.3,71630],["2018-01-26",7489.17,7489.17,7114.71,7489.17,5910],["2018-01-29",7264.5,7444.24,6964.93,7444.24,58150],["2018-01-30",7414.28,7414.28,6964.93,7114.71,9070],["2018-01-31",7114.71,7489.17,7039.82,7331.9,59520],["2018-02-01",7339.39,7339.39,7039.82,7077.27,430],["2018-02-02",7564.06,7564.06,7039.82,7406.79,4100],["2018-02-05",7489.17,7489.17,7047.31,7414.28,7650],["2018-02-06",7489.17,7489.17,6897.53,7406.79,8670],["2018-02-07",7863.63,7863.63,7406.79,7451.73,2190],["2018-02-08",7638.96,7638.96,7002.38,7002.38,1790],["2018-02-09",7002.38,7436.75,7002.38,7399.3,2050],["2018-02-12",7264.5,7264.5,6964.93,7212.07,340],["2018-02-13",7309.43,7489.17,6972.42,7189.61,8080],["2018-02-21",7189.61,7189.61,7189.61,7189.61,10250],["2018-02-22",7189.61,7189.61,6972.42,7039.82,21950],["2018-02-23",7414.28,7414.28,7331.9,7331.9,80],["2018-02-26",7039.82,7489.17,6964.93,6964.93,7170],["2018-02-27",6897.53,7444.24,6897.53,7182.12,10560],["2018-02-28",7414.28,7414.28,6964.93,6972.42,8210],["2018-03-01",7339.39,7339.39,6905.02,7107.22,8480],["2018-03-02",6964.93,7257.01,6964.93,7114.71,3150],["2018-03-05",7331.9,7331.9,6972.42,7107.22,2110],["2018-03-06",7257.01,7257.01,6964.93,6972.42,1070],["2018-03-07",7257.01,7257.01,6964.93,7114.71,700],["2018-03-08",7077.27,7331.9,6964.93,7077.27,13370],["2018-03-09",7324.41,7324.41,7324.41,7324.41,30],["2018-03-12",7331.9,7331.9,7331.9,7331.9,50],["2018-03-13",7331.9,7331.9,7331.9,7331.9,130],["2018-03-14",6987.4,7316.92,6964.93,7114.71,1510],["2018-03-15",6964.93,6964.93,6815.15,6964.93,3120],["2018-03-16",7114.71,7114.71,6815.15,7032.33,2740],["2018-03-19",7092.25,7107.22,6890.04,6890.04,130],["2018-03-20",7092.25,7092.25,7077.27,7077.27,580],["2018-03-21",7092.25,7092.25,6890.04,7077.27,2880],["2018-03-22",6890.04,7054.8,6890.04,7054.8,1090],["2018-03-23",6815.15,7039.82,6815.15,6815.15,7240],["2018-03-26",7114.71,7114.71,6740.25,7077.27,290],["2018-03-27",7077.27,7077.27,6815.15,7077.27,14840],["2018-03-28",6590.47,7189.61,6590.47,7077.27,5580],["2018-03-29",7069.78,7069.78,7069.78,7069.78,50],["2018-03-30",7069.78,7069.78,6994.89,7069.78,620],["2018-04-02",6927.48,7564.06,6740.25,7564.06,42480],["2018-04-03",8013.41,8013.41,7339.39,7339.39,1190],["2018-04-04",7564.06,7564.06,7564.06,7564.06,160],["2018-04-05",7564.06,7638.96,7339.39,7489.17,1630],["2018-04-06",7489.17,7564.06,7039.82,7489.17,11490],["2018-04-09",7489.17,7489.17,7264.5,7489.17,5110],["2018-04-10",7489.17,7489.17,7114.71,7264.5,7170],["2018-04-11",7114.71,7339.39,7114.71,7264.5,120],["2018-04-12",7489.17,7489.17,6964.93,7264.5,4950],["2018-04-13",7489.17,7713.85,7114.71,7264.5,3120],["2018-04-16",7264.5,7264.5,7114.71,7264.5,3020],["2018-04-17",6890.04,7264.5,6890.04,7189.61,3690],["2018-04-18",7489.17,7489.17,7092.25,7189.61,260],["2018-04-19",7189.61,7189.61,6890.04,7114.71,9580],["2018-04-20",7481.68,7481.68,7264.5,7264.5,80],["2018-04-23",6890.04,7227.05,6815.15,6815.15,7580],["2018-04-24",7219.56,7219.56,6597.96,6957.44,730],["2018-04-26",7002.38,7002.38,6597.96,6852.59,2280],["2018-04-27",6927.48,6927.48,6747.74,6747.74,80],["2018-05-02",6964.93,7219.56,6275.93,6275.93,9250],["2018-05-03",6665.36,6665.36,5841.55,6141.12,7110],["2018-05-04",6118.65,6118.65,6103.68,6103.68,50],["2018-05-07",6096.19,6096.19,5729.22,6088.7,480],["2018-05-08",6081.21,6081.21,6081.21,6081.21,80],["2018-05-09",5691.77,6066.23,5691.77,6066.23,110],["2018-05-10",6058.74,6103.68,6058.74,6096.19,440],["2018-05-11",6096.19,6141.12,5676.79,6141.12,220],["2018-05-14",6328.35,6328.35,6141.12,6141.12,20],["2018-05-15",6365.8,6553.03,5804.11,6290.9,36940],["2018-05-16",6403.24,6403.24,6290.9,6290.9,1380],["2018-05-17",6365.8,6365.8,6216.01,6216.01,390],["2018-05-18",6216.01,6216.01,6216.01,6216.01,770],["2018-05-21",6216.01,6216.01,5916.45,5916.45,430],["2018-05-22",6141.12,6141.12,6133.63,6133.63,60],["2018-05-23",5766.66,6133.63,5766.66,6133.63,100],["2018-05-24",6103.68,6103.68,6103.68,6103.68,50],["2018-05-25",5774.15,5774.15,5774.15,5774.15,200],["2018-05-28",5991.34,5991.34,5616.88,5616.88,600],["2018-05-29",5991.34,5991.34,5242.42,5242.42,2220],["2018-05-30",5317.31,5609.39,5317.31,5609.39,2730],["2018-05-31",5953.89,5998.83,5916.45,5998.83,5360],["2018-06-01",6253.46,6253.46,5804.11,6253.46,3420],["2018-06-04",6253.46,6687.83,6141.12,6328.35,18380],["2018-06-05",6590.47,6590.47,6141.12,6141.12,1580],["2018-06-06",6343.33,6343.33,6066.23,6178.57,160],["2018-06-07",6433.2,6433.2,5804.11,5991.34,1100],["2018-06-08",6290.9,6290.9,5804.11,6178.57,230],["2018-06-11",6066.23,6066.23,6066.23,6066.23,3330],["2018-06-12",6066.23,6066.23,5916.45,5916.45,40],["2018-06-13",5991.34,6066.23,5879.0,5879.0,1230],["2018-06-14",5998.98,5998.98,5998.98,5998.98,1000],["2018-06-15",5879.0,5879.0,5879.0,5879.0,20],["2018-06-18",5471.07,5759.02,5471.07,5759.02,1510],["2018-06-19",5759.02,5759.02,5599.05,5599.05,50],["2018-06-20",5359.09,5839.01,5359.09,5839.01,1500],["2018-06-21",5918.99,5918.99,5918.99,5918.99,500],["2018-06-22",5918.99,5918.99,5918.99,5918.99,0],["2018-06-25",5679.03,5679.03,5679.03,5679.03,2070],["2018-06-26",5679.03,5679.03,5599.05,5599.05,2150],["2018-06-27",5519.06,5519.06,5519.06,5519.06,1000],["2018-06-28",5519.06,5519.06,5439.07,5439.07,3000],["2018-06-29",5759.02,5759.02,5383.08,5383.08,40],["2018-07-02",5375.09,5375.09,5359.09,5359.09,4000],["2018-07-03",5727.03,5727.03,5679.03,5679.03,30],["2018-07-04",5399.08,5399.08,5399.08,5399.08,10],["2018-07-05",5399.08,5399.08,5399.08,5399.08,0],["2018-07-06",5599.05,5599.05,5279.1,5279.1,510],["2018-07-09",5599.05,5615.05,5599.05,5615.05,5660],["2018-07-10",5615.05,5615.05,5615.05,5615.05,0],["2018-07-11",5615.05,5615.05,5615.05,5615.05,0],["2018-07-12",5615.05,5615.05,5615.05,5615.05,0],["2018-07-13",5958.99,6006.98,5958.99,6006.98,3000],["2018-07-16",6006.98,6006.98,6006.98,6006.98,0],["2018-07-17",6318.93,6422.91,6318.93,6422.91,25670],["2018-07-18",6422.91,6422.91,6422.91,6422.91,20],["2018-07-19",6318.93,6318.93,6318.93,6318.93,960],["2018-07-20",6318.93,6318.93,6318.93,6318.93,0],["2018-07-23",6318.93,6318.93,6318.93,6318.93,180],["2018-07-24",6318.93,6678.86,6318.93,6678.86,2510],["2018-07-25",6670.87,6670.87,6670.87,6670.87,20],["2018-07-26",6638.87,6638.87,6638.87,6638.87,20],["2018-07-27",6638.87,6638.87,6638.87,6638.87,0],["2018-07-30",6238.94,6638.87,6238.94,6638.87,1200],["2018-07-31",6638.87,6638.87,6638.87,6638.87,0],["2018-08-01",6238.94,6598.88,6238.94,6598.88,720],["2018-08-02",6238.94,6238.94,6238.94,6238.94,2200],["2018-08-03",6198.95,6238.94,6198.95,6198.95,1540],["2018-08-06",6198.95,6198.95,6198.95,6198.95,0],["2018-08-07",6198.95,6198.95,6198.95,6198.95,0],["2018-08-08",6558.88,6558.88,5998.98,5998.98,150],["2018-08-09",6414.91,6414.91,6398.91,6414.91,5100],["2018-08-10",6862.83,6862.83,6798.84,6798.84,3220],["2018-08-13",6718.86,6718.86,6678.86,6678.86,40],["2018-08-14",6678.86,6678.86,6278.93,6278.93,80],["2018-08-15",6278.93,6278.93,6278.93,6278.93,100],["2018-08-16",6638.87,6638.87,6598.88,6598.88,30],["2018-08-17",7038.8,7038.8,6678.86,6678.86,20],["2018-08-20",6678.86,6678.86,6678.86,6678.86,20],["2018-08-21",6798.84,6798.84,6670.87,6670.87,20],["2018-08-22",6630.87,6630.87,6630.87,6630.87,50],["2018-08-23",6630.87,6630.87,6630.87,6630.87,0],["2018-08-24",6278.93,6598.88,6278.93,6558.88,880],["2018-08-27",6558.88,6558.88,6318.93,6318.93,120],["2018-08-28",6718.86,6718.86,6238.94,6478.9,50060],["2018-08-29",6318.93,6318.93,6318.93,6318.93,98970],["2018-08-30",6158.95,6158.95,6158.95,6158.95,1030],["2018-08-31",6078.97,6398.91,6078.97,6398.91,470],["2018-09-04",6398.91,6558.88,6078.97,6078.97,1080],["2018-09-05",5759.02,5759.02,5655.04,5655.04,2000],["2018-09-06",6046.97,6046.97,6046.97,6046.97,1950],["2018-09-07",6326.92,6326.92,6326.92,6326.92,1000],["2018-09-10",5887.0,5887.0,5887.0,5887.0,20],["2018-09-11",5719.03,6294.93,5719.03,5799.01,90],["2018-09-12",5839.01,5839.01,5839.01,5839.01,10],["2018-09-13",5615.05,5615.05,5615.05,5615.05,89940],["2018-09-14",6006.98,6006.98,5879.0,5879.0,200],["2018-09-17",6238.94,6238.94,6238.94,6238.94,20],["2018-09-18",6238.94,6238.94,6238.94,6238.94,10],["2018-09-19",6558.88,6558.88,5855.0,5855.0,1010],["2018-09-20",5855.0,5855.0,5855.0,5855.0,0],["2018-09-21",6238.94,6238.94,6238.94,6238.94,300],["2018-09-24",5934.99,5934.99,5934.99,5934.99,76550],["2018-09-25",5918.99,5974.98,5839.01,5974.98,43060],["2018-09-26",6158.95,6390.91,6158.95,6390.91,13160],["2018-09-27",6830.84,6830.84,6318.93,6830.84,11700],["2018-09-28",6958.82,7302.76,6958.82,7302.76,18790],["2018-10-01",7598.71,7678.69,6878.83,6878.83,20940],["2018-10-02",6798.84,7198.78,6798.84,7198.78,17330],["2018-10-03",7598.71,7598.71,7278.76,7278.76,2270],["2018-10-04",7510.72,7510.72,6958.82,6958.82,5520],["2018-10-05",6958.82,7398.74,6958.82,7398.74,6000],["2018-10-08",7118.79,7398.74,7118.79,7198.78,15320],["2018-10-09",7038.8,7038.8,7038.8,7038.8,2000],["2018-10-10",7038.8,7038.8,7038.8,7038.8,0],["2018-10-11",6550.89,7118.79,6550.89,7118.79,2120],["2018-10-12",7118.79,7118.79,7118.79,7118.79,0],["2018-10-15",7358.75,7358.75,7358.75,7358.75,10],["2018-10-16",6846.84,7278.76,6846.84,7278.76,60],["2018-10-17",7358.75,7358.75,6774.85,6774.85,370],["2018-10-18",6302.93,6798.84,6302.93,6798.84,46240],["2018-10-19",7198.78,7198.78,6398.91,6398.91,400],["2018-10-22",5998.98,6846.84,5998.98,6846.84,4950],["2018-10-23",6846.84,6846.84,6374.92,6398.91,7630],["2018-10-24",6598.88,6598.88,6398.91,6398.91,30],["2018-10-25",6798.84,6846.84,6398.91,6846.84,26120],["2018-10-26",6846.84,6846.84,6846.84,6846.84,0],["2018-10-29",6846.84,6846.84,6846.84,6846.84,0],["2018-10-30",6846.84,6846.84,6846.84,6846.84,0],["2018-10-31",6438.9,6438.9,6438.9,6438.9,400],["2018-11-01",6438.9,6878.83,6038.97,6878.83,17200],["2018-11-02",6878.83,6878.83,6878.83,6878.83,0],["2018-11-05",6878.83,6918.82,6878.83,6918.82,4650],["2018-11-06",6918.82,7198.78,6918.82,7198.78,28600],["2018-11-07",7198.78,7198.78,7198.78,7198.78,0],["2018-11-08",7198.78,7198.78,7198.78,7198.78,0],["2018-11-09",7038.8,7038.8,7038.8,7038.8,1900],["2018-11-12",7038.8,7038.8,7038.8,7038.8,0],["2018-11-13",7198.78,7198.78,7198.78,7198.78,11650],["2018-11-14",7198.78,7198.78,7198.78,7198.78,70],["2018-11-15",7118.79,7118.79,7118.79,7118.79,3000],["2018-11-16",7118.79,7118.79,7118.79,7118.79,7000],["2018-11-19",7118.79,7118.79,7118.79,7118.79,0],["2018-11-20",6798.84,6798.84,6798.84,6798.84,2160],["2018-11-21",6558.88,6558.88,6558.88,6558.88,400],["2018-11-22",7014.81,7014.81,7014.81,7014.81,10],["2018-11-23",7014.81,7014.81,7014.81,7014.81,0],["2018-11-26",7014.81,7014.81,7014.81,7014.81,0],["2018-11-27",7118.79,7118.79,7118.79,7118.79,12000],["2018-11-28",7518.72,7518.72,6718.86,6718.86,19010],["2018-11-29",6798.84,7126.79,6254.94,6558.88,17500],["2018-11-30",6878.83,7014.81,6878.83,7014.81,300],["2018-12-03",7438.73,7502.72,7038.8,7502.72,7130],["2018-12-04",7902.66,7918.65,7358.75,7838.67,35270],["2018-12-05",7678.69,8358.58,7678.69,8358.58,23330],["2018-12-06",7998.64,8798.5,7998.64,7998.64,1740],["2018-12-07",7998.64,8478.56,7998.64,8478.56,120],["2018-12-10",7918.65,7918.65,7918.65,7918.65,1070],["2018-12-11",7398.74,7398.74,7398.74,7398.74,3340],["2018-12-12",7398.74,7398.74,7398.74,7398.74,0],["2018-12-13",7910.65,7910.65,6958.82,6958.82,3300],["2018-12-14",7430.74,7438.73,7430.74,7438.73,51600],["2018-12-17",7438.73,7438.73,7438.73,7438.73,0],["2018-12-18",7438.73,7438.73,7438.73,7438.73,0],["2018-12-19",7358.75,7358.75,7358.75,7358.75,100],["2018-12-20",6958.82,6958.82,6846.84,6846.84,7600],["2018-12-21",6846.84,6846.84,6846.84,6846.84,0],["2018-12-24",7310.76,7310.76,6878.83,6878.83,1100],["2018-12-25",6878.83,7270.76,6878.83,7270.76,130],["2018-12-26",6798.84,7678.69,6798.84,7678.69,1010],["2018-12-27",7142.79,7918.65,7142.79,7918.65,820],["2018-12-28",7998.64,7998.64,7998.64,7998.64,950],["2019-01-02",7998.64,7998.64,7998.64,7998.64,0],["2019-01-03",8478.56,8478.56,8478.56,8478.56,10],["2019-01-04",7886.66,7886.66,7886.66,7886.66,1000],["2019-01-07",7886.66,7886.66,7886.66,7886.66,0],["2019-01-08",8398.57,8398.57,7358.75,8398.57,1020],["2019-01-09",8398.57,8398.57,8398.57,8398.57,100],["2019-01-10",7814.67,7814.67,7814.67,7814.67,70],["2019-01-11",7270.76,7998.64,7270.76,7278.76,1070],["2019-01-14",6774.85,7782.68,6774.85,7782.68,20],["2019-01-15",7358.75,7358.75,7358.75,7358.75,500],["2019-01-16",6846.84,7598.71,6846.84,7430.74,31730],["2019-01-17",6958.82,7758.68,6958.82,7758.68,90],["2019-01-18",7238.77,7238.77,7238.77,7238.77,130],["2019-01-21",6766.85,7510.72,6766.85,7438.73,6410],["2019-01-22",7598.71,7838.67,6926.82,6998.81,30950],["2019-01-23",7358.75,7358.75,7230.77,7230.77,170],["2019-01-24",7190.78,7190.78,7118.79,7118.79,340],["2019-01-25",6726.86,7462.73,6726.86,7462.73,25010],["2019-01-28",7350.75,7350.75,7350.75,7350.75,20],["2019-01-29",7350.75,7350.75,7350.75,7350.75,0],["2019-01-30",7190.78,7862.66,7190.78,7550.72,26140],["2019-01-31",7542.72,7542.72,7542.72,7542.72,10],["2019-02-01",7998.64,7998.64,7838.67,7838.67,20],["2019-02-11",7678.69,7678.69,7294.76,7294.76,2940],["2019-02-12",7294.76,7294.76,7118.79,7118.79,600],["2019-02-13",7118.79,7598.71,6622.87,7118.79,29200],["2019-02-14",7278.76,7598.71,7278.76,7598.71,300],["2019-02-15",7126.79,7126.79,7070.8,7070.8,13300],["2019-02-18",7118.79,7158.78,7070.8,7158.78,820],["2019-02-19",7566.71,7574.71,6798.84,6798.84,28530],["2019-02-20",6718.86,7270.76,6718.86,6958.82,10860],["2019-02-21",7414.74,7414.74,6958.82,6958.82,20],["2019-02-22",7438.73,7438.73,6878.83,6878.83,30],["2019-02-25",6878.83,7358.75,6878.83,7358.75,1010],["2019-02-26",7758.68,7758.68,7422.74,7422.74,20],["2019-02-27",7598.71,7598.71,7278.76,7350.75,410],["2019-02-28",7302.76,7302.76,7302.76,7302.76,50],["2019-03-01",7550.72,7550.72,7350.75,7350.75,90],["2019-03-04",6838.84,7430.74,6838.84,7326.75,140],["2019-03-05",7334.75,7334.75,7334.75,7334.75,100],["2019-03-06",7334.75,7334.75,7334.75,7334.75,0],["2019-03-07",7510.72,7510.72,7350.75,7350.75,30],["2019-03-08",7198.78,7198.78,7198.78,7198.78,10],["2019-03-11",6838.84,7358.75,6838.84,7358.75,2610],["2019-03-12",7350.75,7598.71,7350.75,7518.72,38980],["2019-03-13",7438.73,7438.73,7438.73,7438.73,200],["2019-03-14",7358.75,7358.75,7358.75,7358.75,100],["2019-03-15",6878.83,7518.72,6846.84,7038.8,26660],["2019-03-18",7478.73,7478.73,7478.73,7478.73,10],["2019-03-19",7438.73,7598.71,7438.73,7598.71,30],["2019-03-20",7990.64,7990.64,7830.67,7830.67,25030],["2019-03-21",7822.67,7822.67,7758.68,7758.68,40],["2019-03-22",7838.67,7838.67,7718.69,7718.69,1020],["2019-03-25",7678.69,7678.69,7598.71,7598.71,30],["2019-03-26",7598.71,7598.71,7598.71,7598.71,0],["2019-03-27",7598.71,7598.71,7598.71,7598.71,0],["2019-03-28",7598.71,7598.71,7598.71,7598.71,0],["2019-03-29",7918.65,7918.65,7918.65,7918.65,2000],["2019-04-01",7758.68,7758.68,7758.68,7758.68,20],["2019-04-02",7718.69,7918.65,7718.69,7918.65,3000],["2019-04-03",7918.65,7918.65,7918.65,7918.65,0],["2019-04-04",7918.65,7918.65,7918.65,7918.65,0],["2019-04-05",7838.67,7838.67,7838.67,7838.67,20],["2019-04-08",7838.67,7838.67,7838.67,7838.67,100],["2019-04-09",7838.67,7838.67,7838.67,7838.67,0],["2019-04-10",7758.68,7758.68,7758.68,7758.68,20],["2019-04-11",7222.77,7750.68,7222.77,7750.68,210],["2019-04-12",7214.77,7918.65,7214.77,7750.68,2050],["2019-04-16",8278.59,8278.59,7918.65,7918.65,220],["2019-04-17",8398.57,8398.57,7366.75,7590.71,170],["2019-04-18",7902.66,7902.66,7062.8,7062.8,600],["2019-04-19",7534.72,7542.72,6734.85,7518.72,28040],["2019-04-22",7510.72,7510.72,7430.74,7430.74,60],["2019-04-23",7838.67,7838.67,6958.82,6958.82,470],["2019-04-24",7422.74,7422.74,7198.78,7382.74,28520],["2019-04-25",7382.74,7382.74,7382.74,7382.74,0],["2019-04-26",7382.74,7382.74,7382.74,7382.74,0],["2019-05-02",6878.83,6886.83,6870.83,6886.83,6910],["2019-05-03",7190.78,7190.78,7190.78,7190.78,10],["2019-05-06",6694.86,7390.74,6694.86,7390.74,27500],["2019-05-07",7270.76,7270.76,7190.78,7190.78,40],["2019-05-08",6798.84,7382.74,6798.84,7382.74,320],["2019-05-09",7278.76,7278.76,7278.76,7278.76,20],["2019-05-10",7174.78,7174.78,7174.78,7174.78,20],["2019-05-13",7190.78,7190.78,7158.78,7158.78,240],["2019-05-14",7118.79,7118.79,7102.79,7102.79,1020],["2019-05-15",6646.87,7086.79,6646.87,7086.79,1010],["2019-05-16",7270.76,7270.76,6638.87,6638.87,3610],["2019-05-17",6638.87,7022.81,6638.87,7022.81,29910],["2019-05-20",7102.79,7102.79,7030.8,7030.8,30],["2019-05-21",7014.81,7014.81,6990.81,6990.81,60],["2019-05-22",6638.87,7182.78,6638.87,7182.78,520],["2019-05-23",7182.78,7438.73,7182.78,7182.78,2030],["2019-05-24",7158.78,7158.78,7158.78,7158.78,10],["2019-05-27",7198.78,7230.77,7198.78,7198.78,80],["2019-05-28",7166.78,7166.78,7166.78,7166.78,10],["2019-05-29",7150.78,7150.78,7150.78,7150.78,10],["2019-05-30",7118.79,7118.79,7118.79,7118.79,50],["2019-05-31",6622.87,7102.79,6622.87,7102.79,31460],["2019-06-03",7094.79,7094.79,7094.79,7094.79,20],["2019-06-04",6598.88,7094.79,6598.88,7094.79,510],["2019-06-05",7118.79,7118.79,7118.79,7118.79,10],["2019-06-06",7614.7,7614.7,7110.79,7110.79,18570],["2019-06-07",7110.79,7110.79,7110.79,7110.79,0],["2019-06-10",6862.04,7513.94,6776.27,6776.27,1710],["2019-06-11",6862.04,6862.04,6862.04,6862.04,20],["2019-06-12",6862.04,6862.04,6862.04,6862.04,0],["2019-06-13",6844.89,6844.89,6844.89,6844.89,20],["2019-06-14",6844.89,6844.89,6844.89,6844.89,0],["2019-06-17",6862.04,6862.04,6862.04,6862.04,20],["2019-06-18",6853.46,6853.46,6381.7,6441.74,120],["2019-06-19",6681.91,6681.91,6681.91,6681.91,20],["2019-06-20",6947.82,7119.37,6862.04,6862.04,4320],["2019-06-21",6862.04,7196.57,6862.04,7196.57,2130],["2019-06-24",7290.92,7290.92,6862.04,6862.04,6050],["2019-06-25",6862.04,6862.04,6862.04,6862.04,0],["2019-06-26",6441.74,7119.37,6441.74,6476.05,320],["2019-06-27",6776.27,6819.15,6278.77,6819.15,6810],["2019-06-28",7119.37,7119.37,6862.04,6862.04,30],["2019-07-01",7205.14,7205.14,6862.04,6862.04,320],["2019-07-02",7093.64,7093.64,6381.7,6836.31,22640],["2019-07-03",6862.04,6862.04,6853.46,6853.46,100],["2019-07-04",7033.59,7033.59,6433.16,6433.16,130],["2019-07-05",6836.31,6836.31,6819.15,6819.15,30],["2019-07-08",6810.58,6810.58,6750.53,6750.53,110],["2019-07-09",6853.46,6853.46,6853.46,6853.46,20],["2019-07-10",6733.38,6844.89,6733.38,6802.0,2100],["2019-07-11",6827.73,6827.73,6827.73,6827.73,10],["2019-07-12",7016.44,7016.44,6853.46,6853.46,70],["2019-07-15",6853.46,6853.46,6853.46,6853.46,50],["2019-07-16",6776.27,6844.89,6518.94,6759.11,660],["2019-07-17",6527.52,6776.27,6518.94,6767.69,3020],["2019-07-18",6767.69,6767.69,6767.69,6767.69,0],["2019-07-19",6518.94,6862.04,6313.08,6862.04,4490],["2019-07-22",6862.04,6862.04,6853.46,6853.46,20],["2019-07-23",6853.46,6853.46,6776.27,6776.27,40],["2019-07-24",6776.27,6776.27,6776.27,6776.27,0],["2019-07-25",6733.38,6862.04,6733.38,6862.04,6010],["2019-07-26",6947.82,7290.92,6947.82,7290.92,10110],["2019-07-29",7205.14,7205.14,7205.14,7205.14,10],["2019-07-30",7205.14,7205.14,7205.14,7205.14,0],["2019-07-31",6707.65,7119.37,6707.65,7033.59,1740],["2019-08-01",7033.59,7033.59,6561.83,6561.83,1220],["2019-08-02",6261.61,6604.72,6261.61,6604.72,2240],["2019-08-05",6355.97,6604.72,6355.97,6596.14,2320],["2019-08-06",6433.16,6433.16,6433.16,6433.16,4700],["2019-08-07",6604.72,6604.72,6604.72,6604.72,90],["2019-08-08",6690.49,6776.27,6690.49,6776.27,6000],["2019-08-09",7033.59,7033.59,7033.59,7033.59,10],["2019-08-12",7033.59,7033.59,7033.59,7033.59,0],["2019-08-13",6604.72,6604.72,6604.72,6604.72,1500],["2019-08-14",6862.04,6862.04,6862.04,6862.04,20],["2019-08-15",6776.27,6862.04,6776.27,6862.04,4000],["2019-08-16",7205.14,7205.14,6862.04,6862.04,60],["2019-08-19",6862.04,6862.04,6862.04,6862.04,500],["2019-08-20",6947.82,7076.48,6390.28,6776.27,4870],["2019-08-21",6433.16,6767.69,6433.16,6767.69,330],["2019-08-22",6776.27,6862.04,6767.69,6767.69,2420],["2019-08-23",6767.69,6767.69,6767.69,6767.69,20],["2019-08-26",6750.53,6750.53,6741.96,6741.96,120],["2019-08-27",6716.22,6716.22,6716.22,6716.22,50],["2019-08-28",6681.91,6681.91,6681.91,6681.91,600],["2019-08-29",6664.76,6664.76,6664.76,6664.76,100],["2019-08-30",6647.6,6767.69,6647.6,6767.69,2000],["2019-09-03",6330.23,7025.02,6330.23,7025.02,250],["2019-09-04",6733.38,7033.59,6733.38,7033.59,170],["2019-09-05",6862.04,6862.04,6862.04,6862.04,9570],["2019-09-06",6390.28,6862.04,6390.28,6862.04,2530],["2019-09-09",6433.16,7033.59,6433.16,7033.59,2070],["2019-09-10",6947.82,6947.82,6947.82,6947.82,50],["2019-09-11",6862.04,6862.04,6862.04,6862.04,20],["2019-09-12",6776.27,6776.27,6441.74,6441.74,20010],["2019-09-13",6441.74,6441.74,6441.74,6441.74,0],["2019-09-16",6441.74,6776.27,6441.74,6776.27,530],["2019-09-17",6776.27,6776.27,6776.27,6776.27,0],["2019-09-18",6313.08,7110.79,6313.08,7110.79,20040],["2019-09-19",7033.59,7033.59,7033.59,7033.59,10],["2019-09-20",6862.04,6862.04,6862.04,6862.04,10],["2019-09-23",6844.89,6844.89,6844.89,6844.89,10],["2019-09-24",6381.7,6767.69,6381.7,6724.8,4070],["2019-09-25",6724.8,6724.8,6724.8,6724.8,0],["2019-09-26",6690.49,6690.49,6690.49,6690.49,10],["2019-09-27",6690.49,6776.27,6690.49,6776.27,4650],["2019-09-30",6776.27,6776.27,6776.27,6776.27,0],["2019-10-01",6347.39,6347.39,6347.39,6347.39,10],["2019-10-02",6390.28,6390.28,6390.28,6390.28,5000],["2019-10-03",6690.49,6776.27,6690.49,6776.27,2000],["2019-10-04",6767.69,6767.69,6390.28,6390.28,60],["2019-10-07",6776.27,6776.27,6433.16,6776.27,2010],["2019-10-08",6776.27,6776.27,6776.27,6776.27,0],["2019-10-09",6776.27,6776.27,6776.27,6776.27,0],["2019-10-10",6776.27,6776.27,6776.27,6776.27,0],["2019-10-11",6355.97,6853.46,6355.97,6853.46,540],["2019-10-14",6398.85,6690.49,6381.7,6690.49,14730],["2019-10-15",6733.38,6767.69,6733.38,6767.69,3200],["2019-10-16",6759.11,6759.11,6750.53,6750.53,40],["2019-10-17",6690.49,6690.49,6690.49,6690.49,100],["2019-10-18",6673.34,6673.34,6673.34,6673.34,50],["2019-10-21",6656.18,6656.18,6347.39,6639.03,2070],["2019-10-22",6630.45,6630.45,6355.97,6621.87,1100],["2019-10-23",6621.87,6621.87,6621.87,6621.87,0],["2019-10-24",6681.91,6681.91,6681.91,6681.91,50],["2019-10-25",6673.34,6673.34,6587.56,6587.56,270],["2019-10-28",6596.14,6596.14,6596.14,6596.14,50],["2019-10-29",6596.14,6596.14,6587.56,6587.56,70],["2019-10-30",6578.98,6578.98,6553.25,6553.25,150],["2019-10-31",6553.25,6553.25,6553.25,6553.25,0],["2019-11-01",6098.64,6518.94,6098.64,6501.78,330],["2019-11-04",6501.78,6501.78,6493.21,6493.21,30],["2019-11-05",6484.63,6484.63,6441.74,6441.74,370],["2019-11-06",6767.69,6767.69,6090.06,6090.06,320],["2019-11-07",6424.59,6424.59,6381.7,6381.7,570],["2019-11-08",6347.39,6347.39,6261.61,6261.61,200],["2019-11-11",6004.29,6338.81,6004.29,6304.5,870],["2019-11-12",6012.86,6304.5,6012.86,6304.5,50],["2019-11-13",6004.29,6004.29,6004.29,6004.29,10],["2019-11-14",6004.29,6304.5,6004.29,6304.5,30],["2019-11-15",6295.92,6304.5,6295.92,6304.5,1300],["2019-11-18",6304.5,6304.5,6304.5,6304.5,20],["2019-11-19",6304.5,6304.5,6304.5,6304.5,20],["2019-11-20",6304.5,6304.5,6304.5,6304.5,0],["2019-11-21",6304.5,6304.5,6304.5,6304.5,2160],["2019-11-22",6304.5,6304.5,6304.5,6304.5,0],["2019-11-25",6304.5,6304.5,6304.5,6304.5,0],["2019-11-26",6338.81,6338.81,6338.81,6338.81,90],["2019-11-27",6338.81,6338.81,6338.81,6338.81,0],["2019-11-28",6338.81,6338.81,6338.81,6338.81,0],["2019-11-29",6261.61,6261.61,6261.61,6261.61,80],["2019-12-02",6261.61,6261.61,6261.61,6261.61,10],["2019-12-03",6261.61,6338.81,6261.61,6261.61,3330],["2019-12-04",6261.61,6261.61,6261.61,6261.61,0],["2019-12-05",6261.61,6261.61,6261.61,6261.61,0],["2019-12-06",6304.5,6304.5,5841.31,5841.31,5060],["2019-12-09",5832.74,6244.46,5832.74,6244.46,1250],["2019-12-10",6244.46,6244.46,6244.46,6244.46,0],["2019-12-11",6235.88,6235.88,6235.88,6235.88,50],["2019-12-12",6004.29,6184.42,6004.29,6184.42,150],["2019-12-13",6175.84,6175.84,6167.26,6167.26,210],["2019-12-16",6124.37,6158.68,6124.37,6158.68,2200],["2019-12-17",6158.68,6158.68,6158.68,6158.68,0],["2019-12-18",6175.84,6175.84,6175.84,6175.84,50],["2019-12-19",6175.84,6175.84,6175.84,6175.84,0],["2019-12-20",6175.84,6175.84,6175.84,6175.84,0],["2019-12-23",6175.84,6175.84,6175.84,6175.84,0],["2019-12-24",5746.96,5755.54,5746.96,5746.96,2630],["2019-12-25",5746.96,5746.96,5746.96,5746.96,0],["2019-12-26",6081.48,6081.48,6081.48,6081.48,20],["2019-12-27",6030.02,6038.6,6030.02,6038.6,2700],["2019-12-30",6004.29,6004.29,6004.29,6004.29,10],["2019-12-31",6004.29,6004.29,5746.96,6004.29,1090],["2020-01-02",6004.29,6004.29,6004.29,6004.29,0],["2020-01-03",6090.06,6090.06,6090.06,6090.06,10],["2020-01-06",6175.84,6175.84,6175.84,6175.84,10],["2020-01-07",6175.84,6175.84,6175.84,6175.84,10],["2020-01-08",6175.84,6175.84,6175.84,6175.84,0],["2020-01-09",6175.84,6175.84,6175.84,6175.84,0],["2020-01-10",6004.29,6004.29,6004.29,6004.29,920],["2020-01-13",6261.61,6424.59,6261.61,6424.59,1020],["2020-01-14",6261.61,6261.61,6175.84,6175.84,4000],["2020-01-15",6090.06,6261.61,6090.06,6261.61,2030],["2020-01-16",6175.84,6175.84,6175.84,6175.84,8500],["2020-01-17",6132.95,6132.95,6132.95,6132.95,2000],["2020-01-20",6261.61,6261.61,5832.74,6090.06,9340],["2020-01-21",6047.17,6047.17,6047.17,6047.17,2000],["2020-01-22",6004.29,6004.29,6004.29,6004.29,20],["2020-01-30",6004.29,6004.29,6004.29,6004.29,30],["2020-01-31",6004.29,6175.84,6004.29,6175.84,1770],["2020-02-03",6261.61,6261.61,6261.61,6261.61,10],["2020-02-04",5918.51,5918.51,5918.51,5918.51,4010],["2020-02-05",5918.51,5918.51,5918.51,5918.51,1940],["2020-02-06",5918.51,5918.51,5918.51,5918.51,2200],["2020-02-07",6218.73,6218.73,6218.73,6218.73,10],["2020-02-10",6218.73,6218.73,6218.73,6218.73,0],["2020-02-11",6175.84,6561.83,6175.84,6561.83,5880],["2020-02-12",6690.49,6690.49,6690.49,6690.49,800],["2020-02-13",6690.49,6733.38,6227.3,6561.83,3760],["2020-02-14",6184.42,6518.94,6175.84,6518.94,2010],["2020-02-17",6518.94,6518.94,6175.84,6175.84,1600],["2020-02-18",6433.16,6433.16,6433.16,6433.16,100],["2020-02-19",6047.17,6347.39,6047.17,6347.39,820],["2020-02-20",6175.84,6390.28,6175.84,6390.28,2200],["2020-02-21",6132.95,6347.39,6132.95,6347.39,2500],["2020-02-24",6347.39,6347.39,6261.61,6261.61,400],["2020-02-25",6347.39,6347.39,6090.06,6347.39,5310],["2020-02-26",5918.51,5918.51,5909.93,5918.51,13900],["2020-02-27",5918.51,6175.84,5918.51,6175.84,900],["2020-02-28",5746.96,6175.84,5746.96,6167.26,310],["2020-03-02",6150.1,6150.1,6141.53,6141.53,250],["2020-03-03",6115.79,6115.79,6090.06,6090.06,6400],["2020-03-04",6090.06,6090.06,6090.06,6090.06,1380],["2020-03-05",6090.06,6090.06,6090.06,6090.06,0],["2020-03-06",6090.06,6090.06,6090.06,6090.06,0],["2020-03-09",5678.34,5678.34,5669.76,5669.76,1380],["2020-03-10",5275.19,5918.51,5275.19,5918.51,110],["2020-03-11",5575.41,5575.41,5575.41,5575.41,800],["2020-03-12",5189.42,5746.96,5189.42,5746.96,5350],["2020-03-13",5746.96,5824.16,5403.86,5798.43,4150],["2020-03-16",5798.43,5798.43,5798.43,5798.43,0],["2020-03-17",5395.28,5781.27,5395.28,5781.27,330],["2020-03-18",5386.7,5386.7,5386.7,5386.7,10],["2020-03-19",5438.17,5446.75,5026.45,5446.75,650],["2020-03-20",5446.75,5446.75,5446.75,5446.75,0],["2020-03-23",5446.75,5446.75,5446.75,5446.75,0],["2020-03-24",5446.75,5446.75,5446.75,5446.75,0],["2020-03-25",5446.75,5446.75,5446.75,5446.75,0],["2020-03-26",5446.75,5661.18,5069.33,5661.18,1040],["2020-03-27",6047.17,6047.17,6047.17,6047.17,10],["2020-03-30",6047.17,6047.17,6047.17,6047.17,0],["2020-03-31",5626.87,5635.45,5626.87,5635.45,1030],["2020-04-01",5266.62,5266.62,5249.46,5249.46,6020],["2020-04-03",5060.76,5060.76,5060.76,5060.76,10],["2020-04-06",5403.86,5403.86,5403.86,5403.86,10],["2020-04-07",5403.86,5403.86,5403.86,5403.86,0],["2020-04-08",5403.86,5403.86,5403.86,5403.86,0],["2020-04-09",5403.86,5403.86,5403.86,5403.86,2450],["2020-04-10",5060.76,5060.76,5060.76,5060.76,10],["2020-04-13",5060.76,5060.76,5060.76,5060.76,0],["2020-04-14",5060.76,5060.76,5060.76,5060.76,0],["2020-04-15",4889.2,5060.76,4889.2,5060.76,60],["2020-04-16",4889.2,4889.2,4889.2,4889.2,90],["2020-04-17",4889.2,4889.2,4889.2,4889.2,0],["2020-04-20",4889.2,4889.2,4889.2,4889.2,30],["2020-04-21",4889.2,4889.2,4889.2,4889.2,0],["2020-04-22",4889.2,5223.73,4889.2,5223.73,1060],["2020-04-23",5223.73,5223.73,5223.73,5223.73,0],["2020-04-24",5575.41,5575.41,5318.08,5318.08,50],["2020-04-27",5318.08,5318.08,5318.08,5318.08,0],["2020-04-28",5318.08,5318.08,5318.08,5318.08,0],["2020-04-29",5686.92,5686.92,5686.92,5686.92,20],["2020-05-04",5686.92,5686.92,5686.92,5686.92,0],["2020-05-05",6004.29,6004.29,6004.29,6004.29,1000],["2020-05-06",6004.29,6004.29,5583.99,5987.13,280],["2020-05-07",5987.13,5987.13,5987.13,5987.13,0],["2020-05-08",5987.13,5987.13,5987.13,5987.13,0],["2020-05-11",5575.41,5575.41,5575.41,5575.41,1500],["2020-05-12",5746.96,5746.96,5746.96,5746.96,100],["2020-05-13",5746.96,5746.96,5746.96,5746.96,0],["2020-05-14",5746.96,5746.96,5746.96,5746.96,0],["2020-05-15",5746.96,5746.96,5746.96,5746.96,0],["2020-05-18",6141.53,6141.53,6141.53,6141.53,10],["2020-05-19",6141.53,6518.94,6141.53,6518.94,290],["2020-05-20",6604.72,6604.72,6604.72,6604.72,20],["2020-05-21",6604.72,6604.72,6604.72,6604.72,0],["2020-05-22",6433.16,6433.16,6150.1,6150.1,1090],["2020-05-25",6150.1,6150.1,6150.1,6150.1,0],["2020-05-26",6561.83,6561.83,6561.83,6561.83,10],["2020-05-27",6561.83,6561.83,6561.83,6561.83,0],["2020-05-28",6107.22,6124.37,6107.22,6124.37,2470],["2020-05-29",6124.37,6124.37,6124.37,6124.37,0],["2020-06-01",5704.07,6433.16,5704.07,6347.39,40],["2020-06-02",6390.28,6390.28,6390.28,6390.28,50],["2020-06-03",5944.24,5944.24,5944.24,5944.24,4500],["2020-06-04",5618.3,6355.97,5618.3,6004.29,770],["2020-06-05",6004.29,6004.29,6004.29,6004.29,0],["2020-06-08",6004.29,6004.29,5704.07,5704.07,8000],["2020-06-09",5746.96,5746.96,5746.96,5746.96,20],["2020-06-10",5746.96,5746.96,5746.96,5746.96,0],["2020-06-11",6004.29,6141.53,5669.76,6004.29,3950],["2020-06-12",6004.29,6004.29,5661.18,5661.18,6010],["2020-06-15",5661.18,6055.75,5661.18,6055.75,2300],["2020-06-16",6476.05,6476.05,6064.33,6347.39,2050],["2020-06-17",6261.61,6261.61,6261.61,6261.61,1000],["2020-06-18",6261.61,6261.61,6253.04,6253.04,700],["2020-06-19",6433.16,6433.16,5875.62,6253.04,2910],["2020-06-22",5918.51,6347.39,5918.51,6253.04,2460],["2020-06-23",6004.29,6347.39,5961.4,5961.4,1970],["2020-06-24",5961.4,6253.04,5961.4,6253.04,950],["2020-06-25",6261.61,6261.61,6004.29,6244.46,1070],["2020-06-26",6235.88,6235.88,5841.31,6235.88,110],["2020-06-29",6227.3,6227.3,6107.22,6107.22,160],["2020-06-30",6261.61,6261.61,6261.61,6261.61,300],["2020-07-01",6210.15,6218.73,6210.15,6218.73,2900],["2020-07-02",6261.61,6261.61,6261.61,6261.61,3100],["2020-07-03",6261.61,6261.61,6261.61,6261.61,2000],["2020-07-06",6261.61,6261.61,6261.61,6261.61,0],["2020-07-07",6321.66,6321.66,6304.5,6321.66,2620],["2020-07-08",6347.39,6347.39,6347.39,6347.39,3600],["2020-07-09",6681.91,6681.91,6175.84,6433.16,3870],["2020-07-10",6604.72,6604.72,6261.61,6261.61,50],["2020-07-13",6604.72,6604.72,6390.28,6390.28,1080],["2020-07-14",6828.73,6828.73,6530.21,6530.21,1010],["2020-07-15",6810.08,6810.08,6716.79,6716.79,3050],["2020-07-16",6250.34,6763.43,6250.34,6735.44,6250],["2020-07-17",6278.33,6716.79,6278.33,6530.21,6050],["2020-07-20",6530.21,6670.14,6530.21,6623.5,2300],["2020-07-21",6716.79,6716.79,6623.5,6623.5,11910],["2020-07-22",6670.14,6670.14,6632.83,6632.83,13000],["2020-07-23",6670.14,6670.14,6632.83,6642.16,6000],["2020-07-24",6670.14,6670.14,6632.83,6632.83,5000],["2020-07-27",6632.83,6632.83,6558.2,6558.2,3500],["2020-07-28",6567.52,6567.52,6558.2,6558.2,6000],["2020-07-29",6259.67,6539.54,6110.41,6530.21,17120],["2020-07-30",6520.88,6520.88,6474.24,6483.57,13110],["2020-07-31",6483.57,6483.57,6427.59,6427.59,7010],["2020-08-03",6427.59,6427.59,6408.93,6418.26,6000],["2020-08-04",6408.93,6427.59,6166.38,6427.59,10180],["2020-08-05",6474.24,6474.24,6250.34,6474.24,6550],["2020-08-06",6203.7,6418.26,6203.7,6408.93,18780],["2020-08-07",6427.59,6427.59,6427.59,6427.59,5000],["2020-08-10",6418.26,6418.26,6343.63,6408.93,14500],["2020-08-11",6296.99,6427.59,6296.99,6427.59,6560],["2020-08-12",6427.59,6670.14,6427.59,6670.14,51420],["2020-08-13",6810.08,6856.72,6623.5,6716.79,28800],["2020-08-14",6530.21,6623.5,6530.21,6623.5,40],["2020-08-17",6660.81,6660.81,6614.17,6623.5,7020],["2020-08-18",6614.17,6614.17,6492.89,6576.85,1460],["2020-08-19",6483.57,6576.85,6483.57,6576.85,1520],["2020-08-20",6670.14,6810.08,6670.14,6716.79,5330],["2020-08-21",6530.21,6763.43,6530.21,6530.21,140],["2020-08-24",6567.52,6763.43,6567.52,6763.43,170],["2020-08-25",6623.5,6810.08,6623.5,6763.43,7920],["2020-08-26",6856.72,6996.65,6856.72,6996.65,3020],["2020-08-27",7276.52,7276.52,6670.14,6950.01,680],["2020-08-28",6623.5,6950.01,6623.5,6950.01,30],["2020-08-31",6950.01,6950.01,6950.01,6950.01,0],["2020-09-01",6996.65,6996.65,6903.36,6903.36,2110],["2020-09-03",7089.94,7369.81,6903.36,7360.48,18740],["2020-09-04",6856.72,7276.52,6856.72,7276.52,130],["2020-09-07",6810.08,7770.95,6810.08,7463.1,29700],["2020-09-08",7369.81,7780.28,7369.81,7733.63,610],["2020-09-09",7742.96,7742.96,7733.63,7733.63,160],["2020-09-10",7733.63,7733.63,7192.56,7556.39,7990],["2020-09-11",7033.97,7724.3,7033.97,7724.3,1850],["2020-09-14",7836.25,7836.25,7220.55,7826.92,2130],["2020-09-15",7826.92,7826.92,7826.92,7826.92,0],["2020-09-16",8004.17,8004.17,7826.92,7826.92,150],["2020-09-17",8153.43,8162.76,8069.47,8069.47,2060],["2020-09-18",8069.47,8069.47,8069.47,8069.47,0],["2020-09-21",8302.69,8302.69,7649.67,7649.67,750],["2020-09-22",7929.54,7929.54,7742.96,7742.96,130],["2020-09-23",7696.32,7882.9,7696.32,7882.9,490],["2020-09-24",7341.82,8209.41,7341.82,8209.41,36000],["2020-09-25",8209.41,8209.41,8209.41,8209.41,0],["2020-09-28",7742.96,8209.41,7742.96,8209.41,220],["2020-09-29",7836.25,7929.54,7836.25,7929.54,230],["2020-09-30",7929.54,7929.54,7929.54,7929.54,0],["2020-10-01",7836.25,7929.54,7836.25,7929.54,320],["2020-10-02",8209.41,8209.41,8022.83,8022.83,220],["2020-10-05",8022.83,8022.83,7929.54,7929.54,700],["2020-10-06",7929.54,8209.41,7929.54,8022.83,1410],["2020-10-07",8022.83,8022.83,8022.83,8022.83,0],["2020-10-08",8022.83,8022.83,8022.83,8022.83,0],["2020-10-09",8022.83,8022.83,8022.83,8022.83,0],["2020-10-12",8022.83,8022.83,7836.25,7836.25,1050],["2020-10-13",7836.25,7836.25,7836.25,7836.25,200],["2020-10-14",7836.25,7836.25,7836.25,7836.25,0],["2020-10-15",7742.96,7742.96,7742.96,7742.96,300],["2020-10-16",7201.89,7649.67,7201.89,7201.89,51160],["2020-10-19",7239.2,7239.2,6698.13,6698.13,50100],["2020-10-20",7136.59,7136.59,6231.69,6343.63,35700],["2020-10-21",6343.63,6707.46,6250.34,6707.46,9710],["2020-10-22",7164.57,7173.9,6241.01,7173.9,6250],["2020-10-23",7575.04,7575.04,6996.65,7173.9,1970],["2020-10-26",6996.65,7173.9,6716.79,7164.57,340],["2020-10-27",7164.57,7164.57,6996.65,7164.57,3080],["2020-10-28",6996.65,7229.87,6996.65,7229.87,450],["2020-10-29",7229.87,7229.87,7229.87,7229.87,0],["2020-10-30",7229.87,7229.87,7229.87,7229.87,0],["2020-11-02",7323.16,7323.16,7229.87,7229.87,430],["2020-11-03",6996.65,7229.87,6996.65,7145.91,2130],["2020-11-04",6950.01,7183.23,6950.01,6950.01,3550],["2020-11-05",6950.01,6950.01,6950.01,6950.01,0],["2020-11-06",6856.72,6856.72,6856.72,6856.72,1000],["2020-11-09",7267.19,7267.19,7267.19,7267.19,10],["2020-11-10",6996.65,6996.65,6996.65,6996.65,430],["2020-11-11",6996.65,6996.65,6996.65,6996.65,300],["2020-11-12",6716.79,7220.55,6716.79,7183.23,1010],["2020-11-13",6810.08,7136.59,6810.08,7136.59,3380],["2020-11-16",7089.94,7089.94,7089.94,7089.94,10000],["2020-11-17",6716.79,6716.79,6716.79,6716.79,580],["2020-11-18",6716.79,6996.65,6716.79,6996.65,720],["2020-11-19",6903.36,6903.36,6903.36,6903.36,5590],["2020-11-20",6996.65,6996.65,6996.65,6996.65,200],["2020-11-23",6810.08,6810.08,6810.08,6810.08,2200],["2020-11-24",6810.08,6810.08,6810.08,6810.08,0],["2020-11-25",6996.65,6996.65,6996.65,6996.65,2230],["2020-11-26",6716.79,6996.65,6716.79,6996.65,4010],["2020-11-27",6996.65,6996.65,6996.65,6996.65,0],["2020-11-30",7089.94,7089.94,7089.94,7089.94,2050],["2020-12-01",7089.94,7556.39,7089.94,7276.52,6520],["2020-12-02",7463.1,7463.1,7463.1,7463.1,20],["2020-12-03",7649.67,7649.67,7649.67,7649.67,10],["2020-12-04",8022.83,8022.83,7136.59,7649.67,1270],["2020-12-07",7929.54,7929.54,7929.54,7929.54,50],["2020-12-08",7379.14,7929.54,7379.14,7929.54,2340],["2020-12-09",7379.14,7929.54,7379.14,7929.54,410],["2020-12-10",7463.1,7929.54,7463.1,7929.54,550],["2020-12-11",7882.9,7929.54,7882.9,7929.54,2000],["2020-12-14",7929.54,7929.54,7929.54,7929.54,0],["2020-12-15",7649.67,7976.18,7649.67,7976.18,200],["2020-12-16",7463.1,7976.18,7463.1,7929.54,2920],["2020-12-17",7463.1,7929.54,7463.1,7929.54,1030],["2020-12-18",7929.54,7929.54,7929.54,7929.54,0],["2020-12-21",7929.54,7929.54,7929.54,7929.54,2000],["2020-12-22",7929.54,7929.54,7929.54,7929.54,0],["2020-12-23",7929.54,7929.54,7929.54,7929.54,0],["2020-12-24",7929.54,7929.54,7929.54,7929.54,0],["2020-12-25",7929.54,7929.54,7649.67,7836.25,4040],["2020-12-28",7836.25,7836.25,7836.25,7836.25,0],["2020-12-29",7836.25,7882.9,7295.18,7882.9,40],["2020-12-30",7976.18,8116.12,7332.49,7836.25,910],["2020-12-31",7453.77,7836.25,7453.77,7556.39,3130],["2021-01-04",7649.67,7649.67,7649.67,7649.67,100],["2021-01-05",7463.1,7649.67,7463.1,7649.67,200],["2021-01-06",7556.39,7649.67,7556.39,7649.67,4000],["2021-01-07",7649.67,7649.67,7649.67,7649.67,1000],["2021-01-08",7836.25,7836.25,7565.71,7565.71,300],["2021-01-11",7463.1,7836.25,7463.1,7836.25,68300],["2021-01-12",7836.25,7836.25,7836.25,7836.25,3000],["2021-01-13",7836.25,7836.25,7836.25,7836.25,100],["2021-01-14",7696.32,7836.25,7696.32,7789.61,5000],["2021-01-15",7649.67,7789.61,7649.67,7789.61,400],["2021-01-18",7789.61,7929.54,7789.61,7929.54,15400],["2021-01-19",7929.54,8022.83,7649.67,7882.9,26900],["2021-01-20",7463.1,7836.25,7463.1,7836.25,6400],["2021-01-21",7929.54,7929.54,7929.54,7929.54,9400],["2021-01-22",7659.0,7929.54,7659.0,7929.54,6600],["2021-01-25",7649.67,7649.67,7649.67,7649.67,3200],["2021-01-26",7649.67,7929.54,7649.67,7836.25,22500],["2021-01-27",7836.25,7836.25,7836.25,7836.25,0],["2021-01-28",7649.67,7742.96,7556.39,7649.67,17100],["2021-01-29",7556.39,7724.3,7556.39,7724.3,800],["2021-02-01",7724.3,7929.54,7724.3,7929.54,15600],["2021-02-02",7761.62,7882.9,7742.96,7882.9,5100],["2021-02-03",7882.9,8433.3,7882.9,8433.3,39000],["2021-02-04",8815.78,8955.72,8675.85,8675.85,34000],["2021-02-05",8955.72,9095.65,8675.85,9095.65,11800],["2021-02-08",9095.65,9095.65,8675.85,8675.85,6100],["2021-02-09",8909.07,8909.07,8489.27,8675.85,5900],["2021-02-17",8862.43,8862.43,8498.6,8498.6,2600],["2021-02-18",8582.56,8769.14,8498.6,8769.14,1600],["2021-02-19",8582.56,8955.72,8582.56,8955.72,11100],["2021-02-22",8862.43,9562.09,8862.43,9562.09,75400],["2021-02-23",8955.72,9468.8,8955.72,9328.87,18200],["2021-02-24",9142.29,9328.87,9142.29,9226.25,8400],["2021-02-25",9049.0,9235.58,9049.0,9235.58,1300],["2021-02-26",9422.16,9422.16,9142.29,9142.29,1600],["2021-03-01",9375.51,9375.51,9049.0,9319.54,3700],["2021-03-02",9095.65,9319.54,9095.65,9104.98,2600],["2021-03-03",9104.98,9282.23,9104.98,9282.23,300],["2021-03-04",9049.0,9049.0,8965.04,9049.0,4200],["2021-03-05",9235.58,9235.58,9235.58,9235.58,200],["2021-03-08",8965.04,9235.58,8965.04,9049.0,1200],["2021-03-09",8955.72,8974.37,8955.72,8974.37,2200],["2021-03-10",8974.37,8974.37,8974.37,8974.37,0],["2021-03-11",8974.37,8974.37,8955.72,8955.72,2800],["2021-03-12",8955.72,8955.72,8955.72,8955.72,0],["2021-03-15",9049.0,9049.0,8937.06,8937.06,1000],["2021-03-16",8862.43,8862.43,8862.43,8862.43,1800],["2021-03-17",9049.0,9049.0,8862.43,8862.43,500],["2021-03-18",9049.0,9049.0,9049.0,9049.0,500],["2021-03-19",9049.0,9049.0,9049.0,9049.0,300],["2021-03-22",9049.0,9049.0,9049.0,9049.0,1000],["2021-03-23",8862.43,8862.43,8815.78,8862.43,1400],["2021-03-24",8395.98,9328.87,8395.98,9235.58,18000],["2021-03-25",9515.45,9841.96,9515.45,9841.96,41200],["2021-03-26",10261.76,10494.98,10261.76,10494.98,20500],["2021-03-29",11194.64,11194.64,11194.64,11194.64,405800],["2021-03-30",11940.95,11940.95,11940.95,11940.95,21900],["2021-03-31",11148.0,11940.95,11148.0,11148.0,6800],["2021-04-01",11008.07,11194.64,11008.07,11194.64,6500],["2021-04-02",10541.62,10541.62,10448.33,10541.62,2200],["2021-04-05",9841.96,11194.64,9841.96,11194.64,2500],["2021-04-06",11194.64,11940.95,10448.33,11940.95,731430],["2021-04-07",12127.53,12733.91,12127.53,12733.91,6100],["2021-04-08",13433.57,13620.15,13433.57,13620.15,10000],["2021-04-09",14553.04,14553.04,14553.04,14553.04,13300],["2021-04-12",14553.04,15532.57,14553.04,15532.57,22000],["2021-04-13",15672.5,16232.23,15485.93,15485.93,4000],["2021-04-14",14413.1,16512.1,14413.1,16512.1,1400],["2021-04-15",15392.64,16325.52,15392.64,15392.64,4600],["2021-04-16",15392.64,15392.64,14319.82,14319.82,6900],["2021-04-19",15252.7,15252.7,15252.7,15252.7,1000],["2021-04-20",15252.7,15672.5,15252.7,15579.21,2100],["2021-04-22",15579.21,16138.95,14739.62,16138.95,21700],["2021-04-23",15392.64,16092.3,15019.48,15859.08,403600],["2021-04-26",15812.44,15859.08,15812.44,15859.08,6300],["2021-04-27",15859.08,15859.08,15859.08,15859.08,0],["2021-04-28",15765.79,15765.79,14879.55,14879.55,300],["2021-04-29",14879.55,14879.55,14879.55,14879.55,100],["2021-05-04",14926.19,14926.19,14739.62,14739.62,400],["2021-05-05",14739.62,15765.79,14459.75,15765.79,16100],["2021-05-06",14692.97,14692.97,14692.97,14692.97,3000],["2021-05-07",14039.95,14039.95,13993.31,13993.31,700],["2021-05-10",13993.31,13993.31,13993.31,13993.31,1000],["2021-05-11",13013.77,13993.31,13013.77,13013.77,4300],["2021-05-12",13060.42,13526.86,12127.53,13340.28,12000],["2021-05-13",12407.4,13526.86,12407.4,13526.86,2300],["2021-05-14",13946.66,13946.66,12593.98,13946.66,2800],["2021-05-17",13060.42,13993.31,13060.42,13526.86,1300],["2021-05-18",13526.86,13526.86,12593.98,13526.86,1600],["2021-05-19",12593.98,13200.35,12593.98,12593.98,10100],["2021-05-20",12080.89,13060.42,11754.38,13060.42,6500],["2021-05-21",13060.42,13060.42,13060.42,13060.42,1000],["2021-05-24",12873.84,12873.84,12873.84,12873.84,200],["2021-05-25",12220.82,12873.84,12220.82,12873.84,1100],["2021-05-26",12873.84,12873.84,12873.84,12873.84,0],["2021-05-27",12827.2,12827.2,11987.6,12780.55,1300],["2021-05-28",12733.91,12733.91,12687.26,12687.26,500],["2021-05-31",12593.98,12593.98,12593.98,12593.98,2000],["2021-06-01",12593.98,12593.98,12593.98,12593.98,0],["2021-06-02",12547.33,12547.33,11754.38,12547.33,1800],["2021-06-03",12547.33,12547.33,11801.02,12547.33,1200],["2021-06-04",12547.33,12593.98,12547.33,12593.98,1000],["2021-06-07",12547.33,12547.33,12547.33,12547.33,100],["2021-06-08",12500.69,12500.69,11801.02,12407.4,400],["2021-06-09",12314.11,12314.11,12127.53,12127.53,400],["2021-06-10",11334.58,11334.58,11334.58,11334.58,100],["2021-06-11",12080.89,12127.53,12080.89,12080.89,1700],["2021-06-14",12080.89,12127.53,12034.24,12127.53,1300],["2021-06-15",12127.53,12127.53,12127.53,12127.53,0],["2021-06-16",12127.53,12127.53,12127.53,12127.53,1200],["2021-06-17",12127.53,12127.53,12127.53,12127.53,0],["2021-06-18",11661.09,12500.69,11661.09,12500.69,5100],["2021-06-21",12500.69,12500.69,12500.69,12500.69,500],["2021-06-22",11707.73,12500.69,11707.73,12500.69,3800],["2021-06-23",12500.69,12500.69,12500.69,12500.69,0],["2021-06-24",12034.24,12127.53,12034.24,12127.53,1000],["2021-06-25",12034.24,12127.53,11847.67,12127.53,2000],["2021-06-28",12127.53,12127.53,12127.53,12127.53,0],["2021-06-29",12127.53,12652.74,12127.53,12652.74,800],["2021-06-30",12127.53,12127.53,11936.55,11936.55,4000],["2021-07-01",12366.26,12366.26,12366.26,12366.26,100],["2021-07-02",12127.53,12127.53,11936.55,11936.55,2000],["2021-07-05",12366.26,12366.26,12127.53,12127.53,300],["2021-07-06",12223.02,12223.02,11936.55,11936.55,4800],["2021-07-07",11888.8,11888.8,11888.8,11888.8,5000],["2021-07-08",12223.02,12223.02,12223.02,12223.02,100],["2021-07-09",12223.02,12223.02,12223.02,12223.02,100],["2021-07-12",11745.56,11745.56,11459.09,11459.09,12800],["2021-07-13",11459.09,11984.29,11459.09,11984.29,5100],["2021-07-14",11650.07,11984.29,11650.07,11984.29,2800],["2021-07-15",11984.29,11984.29,11984.29,11984.29,100],["2021-07-16",11459.09,12223.02,11459.09,12223.02,800],["2021-07-19",11459.09,12223.02,11459.09,12223.02,4100],["2021-07-20",11459.09,12127.53,11459.09,12127.53,6100],["2021-07-21",12127.53,12127.53,12127.53,12127.53,0],["2021-07-22",12270.77,12270.77,12270.77,12270.77,100],["2021-07-23",12270.77,12270.77,12270.77,12270.77,0],["2021-07-26",11459.09,11459.09,11459.09,11459.09,10800],["2021-07-27",11459.09,11650.07,11459.09,11650.07,2100],["2021-07-28",11459.09,11650.07,11459.09,11650.07,4100],["2021-07-29",11459.09,11888.8,11459.09,11888.8,4000],["2021-07-30",11841.05,11841.05,11841.05,11841.05,100],["2021-08-02",11841.05,11841.05,11841.05,11841.05,100],["2021-08-03",11793.31,11793.31,11793.31,11793.31,100],["2021-08-04",11459.09,11459.09,11459.09,11459.09,500],["2021-08-05",11554.58,11650.07,11554.58,11650.07,200],["2021-08-06",11793.31,11793.31,11793.31,11793.31,700],["2021-08-09",11793.31,11793.31,11459.09,11459.09,500],["2021-08-10",11745.56,11745.56,11745.56,11745.56,100],["2021-08-11",11697.82,11697.82,11697.82,11697.82,100],["2021-08-12",11745.56,11745.56,11745.56,11745.56,100],["2021-08-13",11697.82,11697.82,11697.82,11697.82,100],["2021-08-16",11459.09,11745.56,11459.09,11745.56,6500],["2021-08-17",11650.07,11697.82,11650.07,11697.82,1800],["2021-08-18",11697.82,11697.82,11697.82,11697.82,0],["2021-08-19",11697.82,11697.82,11697.82,11697.82,0],["2021-08-20",11697.82,11697.82,11697.82,11697.82,0],["2021-08-23",11697.82,11697.82,11697.82,11697.82,0],["2021-08-24",11697.82,11697.82,11697.82,11697.82,0],["2021-08-25",11459.09,11459.09,11459.09,11459.09,100],["2021-08-26",10790.64,11459.09,10790.64,11459.09,1200],["2021-08-27",11506.83,11506.83,11506.83,11506.83,100],["2021-08-30",11506.83,11506.83,11459.09,11459.09,1200],["2021-08-31",11459.09,11459.09,11459.09,11459.09,100],["2021-09-01",11459.09,11554.58,11459.09,11459.09,9100],["2021-09-06",11459.09,11650.07,10695.15,11650.07,3900],["2021-09-07",11936.55,11936.55,11841.05,11841.05,300],["2021-09-08",11936.55,11936.55,11841.05,11841.05,200],["2021-09-09",11077.12,11077.12,11029.37,11029.37,2700],["2021-09-10",11077.12,11077.12,11077.12,11077.12,100],["2021-09-13",11506.83,11506.83,11506.83,11506.83,100],["2021-09-14",10742.89,11554.58,10742.89,11459.09,10700],["2021-09-15",11793.31,11793.31,11554.58,11554.58,700],["2021-09-16",11506.83,11506.83,10981.62,11506.83,1700],["2021-09-17",11554.58,11554.58,10886.13,11459.09,5300],["2021-09-20",11315.85,11363.59,11315.85,11363.59,1100],["2021-09-21",11315.85,11650.07,11315.85,11554.58,3200],["2021-09-22",11506.83,11554.58,11506.83,11554.58,2500],["2021-09-23",11554.58,11554.58,11554.58,11554.58,1600],["2021-09-24",11554.58,11554.58,11554.58,11554.58,3300],["2021-09-27",11554.58,11554.58,11554.58,11554.58,1400],["2021-09-28",11554.58,11554.58,11554.58,11554.58,6000],["2021-09-29",10981.62,10981.62,10981.62,10981.62,400],["2021-09-30",10981.62,10981.62,10981.62,10981.62,0],["2021-10-01",11650.07,11650.07,10695.15,11650.07,16000],["2021-10-04",11697.82,11697.82,11268.1,11315.85,3100],["2021-10-05",11268.1,11268.1,11268.1,11268.1,300],["2021-10-06",11268.1,11268.1,11268.1,11268.1,500],["2021-10-07",11268.1,11315.85,11268.1,11315.85,90600],["2021-10-08",11459.09,11459.09,11459.09,11459.09,100],["2021-10-11",11841.05,12223.02,11841.05,12223.02,5200],["2021-10-12",12223.02,12223.02,12223.02,12223.02,2200],["2021-10-13",11936.55,11936.55,11936.55,11936.55,200],["2021-10-14",12557.25,12557.25,12414.01,12414.01,300],["2021-10-15",12414.01,12414.01,12414.01,12414.01,0],["2021-10-18",11650.07,11793.31,11650.07,11793.31,900],["2021-10-19",11793.31,11793.31,11793.31,11793.31,0],["2021-10-20",11793.31,11793.31,11793.31,11793.31,0],["2021-10-21",11793.31,11793.31,11793.31,11793.31,100],["2021-10-22",11077.12,11650.07,11077.12,11650.07,500],["2021-10-25",11650.07,11650.07,11650.07,11650.07,300],["2021-10-26",11650.07,11650.07,11650.07,11650.07,0],["2021-10-27",11650.07,11650.07,11650.07,11650.07,0],["2021-10-28",11650.07,11650.07,11650.07,11650.07,0],["2021-10-29",11029.37,12414.01,11029.37,12318.52,6800],["2021-11-01",12795.98,12795.98,12318.52,12318.52,2800],["2021-11-02",12318.52,12318.52,11459.09,12318.52,44700],["2021-11-03",11841.05,12700.49,11459.09,12700.49,2000],["2021-11-04",12700.49,12700.49,12700.49,12700.49,0],["2021-11-05",11841.05,11936.55,11841.05,11841.05,8800],["2021-11-08",11841.05,11841.05,11459.09,11650.07,3700],["2021-11-09",11650.07,12223.02,11650.07,11650.07,1400],["2021-11-10",11650.07,11841.05,11650.07,11697.82,3900],["2021-11-11",11697.82,11745.56,11459.09,11459.09,2200],["2021-11-12",11793.31,11841.05,11554.58,11841.05,1400],["2021-11-15",11793.31,11984.29,11793.31,11936.55,4300],["2021-11-16",11936.55,12414.01,11936.55,12414.01,7200],["2021-11-17",12414.01,12700.49,11936.55,12414.01,1400],["2021-11-18",12414.01,12604.99,12414.01,12509.5,4100],["2021-11-19",12414.01,12652.74,12414.01,12509.5,5500],["2021-11-22",12509.5,12509.5,12414.01,12414.01,1000],["2021-11-23",11841.05,11841.05,11841.05,11841.05,1300],["2021-11-24",11650.07,12127.53,11650.07,12127.53,300],["2021-11-25",12127.53,12127.53,12127.53,12127.53,0],["2021-11-26",11554.58,12032.04,11459.09,11554.58,2800],["2021-11-29",11650.07,11650.07,11506.83,11506.83,700],["2021-11-30",11459.09,11936.55,11363.59,11841.05,14600],["2021-12-01",11841.05,11841.05,11459.09,11459.09,800],["2021-12-02",11506.83,11888.8,11363.59,11888.8,2400],["2021-12-03",11888.8,11936.55,11363.59,11459.09,1700],["2021-12-06",11459.09,11459.09,11363.59,11363.59,1800],["2021-12-07",11459.09,11459.09,11363.59,11363.59,800],["2021-12-08",11459.09,11459.09,11268.1,11268.1,1200],["2021-12-09",11554.58,11554.58,11363.59,11363.59,1800],["2021-12-10",11459.09,11459.09,11363.59,11459.09,1200],["2021-12-13",11936.55,11936.55,11459.09,11459.09,4500],["2021-12-14",11459.09,11936.55,11459.09,11936.55,8600],["2021-12-15",11936.55,11936.55,11459.09,11888.8,2800],["2021-12-16",11697.82,11697.82,11697.82,11697.82,200],["2021-12-17",11697.82,11697.82,11459.09,11459.09,7600],["2021-12-20",11459.09,11459.09,11459.09,11459.09,4000],["2021-12-21",11459.09,11459.09,11363.59,11363.59,10900],["2021-12-22",11363.59,11745.56,11363.59,11363.59,5900],["2021-12-23",11745.56,11745.56,11220.35,11459.09,33600],["2021-12-24",11459.09,11459.09,11363.59,11363.59,2700],["2021-12-27",11172.61,11650.07,11172.61,11220.35,3600],["2021-12-28",11602.32,11650.07,11363.59,11459.09,8900],["2021-12-29",11650.07,11650.07,11363.59,11459.09,400],["2021-12-30",11459.09,11459.09,11363.59,11459.09,400],["2021-12-31",11363.59,11650.07,11363.59,11363.59,1400],["2022-01-04",11363.59,11459.09,11172.61,11268.1,2400],["2022-01-05",11268.1,11459.09,11268.1,11459.09,2100],["2022-01-06",11554.58,11554.58,11506.83,11554.58,1800],["2022-01-07",11554.58,11650.07,11268.1,11602.32,7600],["2022-01-10",11650.07,11936.55,11650.07,11888.8,5900],["2022-01-11",11936.55,11936.55,11268.1,11888.8,1200],["2022-01-12",11363.59,11841.05,11363.59,11841.05,500],["2022-01-13",11745.56,11745.56,11745.56,11745.56,200],["2022-01-14",11459.09,11697.82,11268.1,11697.82,2200],["2022-01-17",11650.07,11650.07,11268.1,11268.1,1100],["2022-01-18",11172.61,11172.61,10886.13,10886.13,5400],["2022-01-19",10169.94,11268.1,10169.94,11268.1,400],["2022-01-20",11029.37,11459.09,11029.37,11459.09,200],["2022-01-21",11650.07,11650.07,10695.15,11459.09,6800],["2022-01-24",11554.58,11554.58,11459.09,11459.09,600],["2022-01-25",11077.12,11077.12,11029.37,11029.37,300],["2022-01-26",11029.37,11363.59,11029.37,11363.59,1100],["2022-01-27",11315.85,11315.85,11315.85,11315.85,200],["2022-01-28",11268.1,11268.1,11077.12,11077.12,400],["2022-02-07",11077.12,11363.59,10695.15,11363.59,1300],["2022-02-08",11363.59,11363.59,11029.37,11363.59,300],["2022-02-09",11363.59,11363.59,11363.59,11363.59,1900],["2022-02-10",11029.37,11650.07,11029.37,11650.07,500],["2022-02-11",11650.07,11650.07,11650.07,11650.07,100],["2022-02-14",11650.07,11650.07,11650.07,11650.07,100],["2022-02-15",11650.07,11650.07,11554.58,11554.58,200],["2022-02-16",11506.83,11506.83,11124.86,11124.86,700],["2022-02-17",11077.12,11650.07,11077.12,11172.61,7400],["2022-02-18",11459.09,11459.09,11459.09,11459.09,300],["2022-02-21",11172.61,11363.59,11172.61,11363.59,8600],["2022-02-22",11363.59,11745.56,10886.13,11697.82,4600],["2022-02-23",11124.86,11650.07,11077.12,11602.32,1400],["2022-02-24",11602.32,11745.56,11077.12,11124.86,1400],["2022-02-25",11459.09,11459.09,11124.86,11124.86,6300],["2022-02-28",11124.86,11554.58,11124.86,11554.58,4300],["2022-03-01",11124.86,11554.58,11124.86,11506.83,1200],["2022-03-02",11172.61,11459.09,11172.61,11459.09,400],["2022-03-03",10981.62,11459.09,10695.15,11459.09,3500],["2022-03-04",11172.61,11459.09,11172.61,11459.09,2500],["2022-03-07",11459.09,11459.09,11172.61,11459.09,7900],["2022-03-08",11411.34,11459.09,11411.34,11459.09,1200],["2022-03-09",11411.34,11554.58,11077.12,11459.09,10300],["2022-03-10",11459.09,11554.58,11124.86,11554.58,1800],["2022-03-11",11554.58,11697.82,11220.35,11650.07,7600],["2022-03-14",11554.58,11650.07,11172.61,11554.58,700],["2022-03-15",11268.1,11650.07,11029.37,11650.07,2400],["2022-03-16",11745.56,11745.56,11124.86,11650.07,4000],["2022-03-17",11220.35,11841.05,11220.35,11697.82,2600],["2022-03-18",11602.32,11650.07,11411.34,11411.34,1200],["2022-03-21",11459.09,11936.55,11220.35,11793.31,4400],["2022-03-22",11841.05,11841.05,11363.59,11841.05,6200],["2022-03-23",11745.56,11936.55,11459.09,11841.05,5700],["2022-03-24",11745.56,11841.05,11363.59,11745.56,7500],["2022-03-25",11268.1,12175.28,11268.1,12079.79,11100],["2022-03-28",11936.55,12223.02,11554.58,12032.04,1700],["2022-03-29",12032.04,12032.04,11268.1,11936.55,5700],["2022-03-30",11459.09,12318.52,11268.1,12127.53,3500],["2022-03-31",12127.53,12127.53,11650.07,11745.56,1900],["2022-04-01",11363.59,12318.52,11268.1,12032.04,5700],["2022-04-04",11984.29,11984.29,11506.83,11936.55,2600],["2022-04-05",11459.09,11936.55,11459.09,11936.55,400],["2022-04-06",11459.09,11888.8,11411.34,11459.09,4100],["2022-04-07",12079.79,12079.79,11793.31,11936.55,6000],["2022-04-08",11506.83,12175.28,11459.09,11841.05,11300],["2022-04-12",11459.09,11506.83,11363.59,11506.83,4600],["2022-04-13",11459.09,11506.83,11315.85,11459.09,2800],["2022-04-14",11459.09,11459.09,11411.34,11459.09,2900],["2022-04-15",11124.86,11459.09,10886.13,10981.62,10100],["2022-04-18",11459.09,11459.09,10313.18,10981.62,3000],["2022-04-19",10981.62,11029.37,10695.15,10695.15,1800],["2022-04-20",10026.7,10695.15,9978.95,10695.15,8800],["2022-04-21",10026.7,11077.12,9978.95,11077.12,8100],["2022-04-22",11077.12,11077.12,10313.18,10313.18,7700],["2022-04-25",10313.18,10456.42,9740.22,10456.42,2800],["2022-04-26",9740.22,10981.62,9740.22,10981.62,9800],["2022-04-27",11268.1,11268.1,10217.68,10981.62,3700],["2022-04-28",10360.92,11363.59,10360.92,11363.59,1600],["2022-04-29",10742.89,11363.59,10647.4,10695.15,5000],["2022-05-04",10742.89,11315.85,10313.18,11268.1,3200],["2022-05-05",11077.12,11268.1,10790.64,11268.1,10900],["2022-05-06",11077.12,11220.35,11077.12,11077.12,2000],["2022-05-09",10790.64,10933.88,10313.18,10933.88,2100],["2022-05-10",10408.67,11268.1,10313.18,11268.1,2100],["2022-05-11",10551.91,11459.09,10504.16,11268.1,1100],["2022-05-12",10695.15,11268.1,10504.16,11220.35,9700],["2022-05-13",10551.91,11220.35,10551.91,10599.65,1200],["2022-05-16",10504.16,11077.12,10504.16,11077.12,1100],["2022-05-17",10360.92,11268.1,10313.18,10981.62,2400],["2022-05-18",10599.65,11268.1,10408.67,11268.1,2600],["2022-05-19",10647.4,11459.09,10599.65,11268.1,2800],["2022-05-20",10551.91,11459.09,10551.91,11459.09,3700],["2022-05-23",10886.13,11459.09,10886.13,11411.34,700],["2022-05-24",10838.38,11363.59,10742.89,10742.89,2300],["2022-05-25",11363.59,11363.59,10360.92,10742.89,3000],["2022-05-26",11124.86,11124.86,10408.67,10647.4,800],["2022-05-27",11268.1,11363.59,10599.65,11363.59,6100],["2022-05-30",11554.58,11602.32,11268.1,11459.09,1400],["2022-05-31",11029.37,11411.34,11029.37,11029.37,700],["2022-06-01",10551.91,11315.85,10551.91,10981.62,1100],["2022-06-02",11029.37,11029.37,10647.4,10981.62,1400],["2022-06-03",10981.62,11220.35,10742.89,10742.89,400],["2022-06-06",10742.89,11315.85,10217.68,11268.1,900],["2022-06-07",10742.89,11172.61,10695.15,11172.61,1100],["2022-06-08",10551.91,11077.12,10551.91,11077.12,700],["2022-06-09",10695.15,11315.85,10695.15,11315.85,400],["2022-06-10",10742.89,11315.85,10742.89,11315.85,600],["2022-06-13",10981.62,10981.62,10981.62,10981.62,800],["2022-06-14",10551.91,10886.13,10504.16,10886.13,900],["2022-06-15",10313.18,10981.62,10313.18,10886.13,700],["2022-06-16",10504.16,11124.86,10504.16,11124.86,200],["2022-06-17",10456.42,11268.1,10456.42,10504.16,600],["2022-06-20",10360.92,11077.12,10313.18,11077.12,600],["2022-06-21",10360.92,11077.12,10360.92,11077.12,400],["2022-06-22",10360.92,11315.85,10360.92,11315.85,200],["2022-06-23",10695.15,11315.85,10695.15,11315.85,500],["2022-06-24",10981.62,11077.12,10981.62,11077.12,800],["2022-06-27",11077.12,11077.12,11077.12,11077.12,0],["2022-06-28",11077.12,11077.12,11077.12,11077.12,0],["2022-06-29",11124.86,11124.86,11077.12,11124.86,400],["2022-06-30",10790.64,10790.64,10360.92,10360.92,7900],["2022-07-01",9978.95,10742.89,9931.21,10742.89,1100],["2022-07-04",11029.37,11029.37,11029.37,11029.37,100],["2022-07-05",10504.16,10933.88,10504.16,10933.88,300],["2022-07-06",10169.94,11124.86,10169.94,11124.86,2000],["2022-07-07",11029.37,11029.37,11029.37,11029.37,100],["2022-07-08",10933.88,11029.37,10933.88,11029.37,200],["2022-07-11",10408.67,10408.67,10408.67,10408.67,200],["2022-07-12",10408.67,10408.67,10408.67,10408.67,0],["2022-07-13",10504.16,10504.16,10504.16,10504.16,1000],["2022-07-14",10360.92,11172.61,10360.92,11172.61,200],["2022-07-15",10456.42,11124.86,10456.42,11124.86,600],["2022-07-18",11077.12,11077.12,11029.37,11029.37,200],["2022-07-19",11029.37,11029.37,11029.37,11029.37,0],["2022-07-20",10599.65,10886.13,10504.16,10886.13,1100],["2022-07-21",10790.64,10790.64,10790.64,10790.64,100],["2022-07-22",10790.64,10790.64,10790.64,10790.64,0],["2022-07-25",11029.37,11029.37,11029.37,11029.37,100],["2022-07-26",10981.62,10981.62,10981.62,10981.62,100],["2022-07-27",10933.88,10933.88,10933.88,10933.88,100],["2022-07-28",10265.43,10265.43,10265.43,10265.43,100],["2022-07-29",10886.13,10886.13,10838.38,10838.38,300],["2022-08-01",10838.38,10838.38,10838.38,10838.38,100],["2022-08-02",10217.68,11268.1,10217.68,11268.1,200],["2022-08-03",10551.91,10981.62,10551.91,10981.62,300],["2022-08-04",11459.09,11506.83,10933.88,10981.62,500],["2022-08-05",10981.62,10981.62,10981.62,10981.62,0],["2022-08-08",10933.88,10981.62,10933.88,10981.62,200],["2022-08-09",10790.64,11220.35,10790.64,11220.35,700],["2022-08-10",11220.35,11220.35,11220.35,11220.35,0],["2022-08-11",11172.61,11172.61,11172.61,11172.61,100],["2022-08-12",10551.91,11077.12,10504.16,11077.12,1800],["2022-08-15",11077.12,11077.12,11077.12,11077.12,100],["2022-08-16",11077.12,11077.12,11077.12,11077.12,200],["2022-08-17",11029.37,11077.12,11029.37,11077.12,200],["2022-08-18",10981.62,10981.62,10981.62,10981.62,100],["2022-08-19",10933.88,10981.62,10933.88,10981.62,200],["2022-08-22",11077.12,11077.12,11077.12,11077.12,100],["2022-08-23",11124.86,11124.86,11124.86,11124.86,100],["2022-08-24",11124.86,11124.86,11124.86,11124.86,0],["2022-08-25",11172.61,11172.61,11172.61,11172.61,100],["2022-08-26",11172.61,11172.61,11172.61,11172.61,0],["2022-08-29",11172.61,11172.61,11172.61,11172.61,0],["2022-08-30",11172.61,11172.61,11172.61,11172.61,0],["2022-08-31",11172.61,11172.61,11172.61,11172.61,0],["2022-09-05",11172.61,11172.61,11172.61,11172.61,0],["2022-09-06",11172.61,11172.61,11172.61,11172.61,0],["2022-09-07",10551.91,10551.91,10504.16,10504.16,3100],["2022-09-08",10504.16,10504.16,10504.16,10504.16,0],["2022-09-09",10026.7,10504.16,10026.7,10504.16,300],["2022-09-12",10504.16,10504.16,10504.16,10504.16,0],["2022-09-13",10886.13,10886.13,10886.13,10886.13,100],["2022-09-14",10886.13,10886.13,10886.13,10886.13,0],["2022-09-15",10695.15,10695.15,10695.15,10695.15,100],["2022-09-16",10695.15,10695.15,10695.15,10695.15,0],["2022-09-19",10456.42,10504.16,9978.95,9978.95,900],["2022-09-20",9978.95,9978.95,9978.95,9978.95,0],["2022-09-21",9978.95,9978.95,9978.95,9978.95,0],["2022-09-22",10217.68,10217.68,10217.68,10217.68,100],["2022-09-23",10217.68,10217.68,10217.68,10217.68,0],["2022-09-26",9596.98,9596.98,9549.24,9549.24,1200],["2022-09-27",9358.25,9358.25,9358.25,9358.25,800],["2022-09-28",9358.25,9358.25,9358.25,9358.25,0],["2022-09-29",9835.71,9835.71,9835.71,9835.71,100],["2022-09-30",9835.71,9835.71,9835.71,9835.71,0],["2022-10-03",9224.56,9224.56,9167.27,9167.27,3000],["2022-10-04",9167.27,9167.27,9167.27,9167.27,0],["2022-10-05",9167.27,9167.27,9167.27,9167.27,0],["2022-10-06",9167.27,9167.27,9167.27,9167.27,0],["2022-10-07",9167.27,9167.27,9167.27,9167.27,0],["2022-10-10",8527.47,9520.59,8527.47,9511.04,1300],["2022-10-11",9835.71,9835.71,9071.78,9835.71,900],["2022-10-12",9195.92,9195.92,9148.17,9148.17,1200],["2022-10-13",8794.85,8794.85,8794.85,8794.85,200],["2022-10-14",9348.7,9348.7,9348.7,9348.7,100],["2022-10-17",9348.7,9348.7,9348.7,9348.7,0],["2022-10-18",9348.7,9348.7,9348.7,9348.7,0],["2022-10-19",9348.7,9348.7,9348.7,9348.7,0],["2022-10-20",9215.01,9215.01,9215.01,9215.01,100],["2022-10-21",9215.01,9215.01,9205.46,9215.01,500],["2022-10-24",9205.46,9205.46,8594.31,8594.31,3600],["2022-10-25",8584.76,8584.76,7992.71,7992.71,5500],["2022-10-26",7639.39,7639.39,7639.39,7639.39,600],["2022-10-27",7639.39,7639.39,7639.39,7639.39,0],["2022-10-28",7639.39,7639.39,7639.39,7639.39,0],["2022-10-31",7639.39,7639.39,7639.39,7639.39,0],["2022-11-01",8116.85,8116.85,8116.85,8116.85,100],["2022-11-02",8116.85,8116.85,8116.85,8116.85,0],["2022-11-03",8116.85,8116.85,8116.85,8116.85,0],["2022-11-04",7591.64,7591.64,7591.64,7591.64,3500],["2022-11-07",7299.66,7299.66,7299.66,7299.66,3400],["2022-11-08",7289.92,7299.66,7289.92,7299.66,300],["2022-11-09",7299.66,7299.66,7299.66,7299.66,300],["2022-11-10",7299.66,7299.66,7299.66,7299.66,0],["2022-11-11",7299.66,7299.66,7299.66,7299.66,0],["2022-11-14",7299.66,7299.66,7299.66,7299.66,0],["2022-11-15",7299.66,7299.66,7299.66,7299.66,0],["2022-11-16",7776.57,7776.57,7776.57,7776.57,200],["2022-11-17",8272.95,8272.95,8272.95,8272.95,500],["2022-11-18",8272.95,8847.18,8272.95,8847.18,500],["2022-11-21",8272.95,8272.95,8272.95,8272.95,5000],["2022-11-22",7786.3,8263.21,7698.71,8263.21,18300],["2022-11-23",7688.97,7688.97,7688.97,7688.97,5000],["2022-11-24",8214.55,8214.55,7299.66,8088.02,7400],["2022-11-25",8555.2,8555.2,7523.51,7533.25,6800],["2022-11-28",7786.3,7786.3,7299.66,7299.66,500],["2022-11-29",7776.57,7776.57,7747.37,7747.37,300],["2022-11-30",8156.15,8156.15,8156.15,8156.15,100],["2022-12-01",7591.64,8126.95,7591.64,7601.38,2600],["2022-12-02",7319.12,7319.12,7319.12,7319.12,100],["2022-12-05",7338.59,7396.99,7328.86,7396.99,900],["2022-12-06",7396.99,7396.99,7396.99,7396.99,0],["2022-12-07",7396.99,7396.99,7396.99,7396.99,0],["2022-12-08",7552.71,7552.71,7552.71,7552.71,100],["2022-12-09",7552.71,7552.71,7552.71,7552.71,0],["2022-12-12",7036.87,7134.2,7036.87,7114.73,600],["2022-12-13",6637.82,6637.82,6618.36,6618.36,400],["2022-12-14",6521.03,6521.03,6521.03,6521.03,500],["2022-12-15",6521.03,6521.03,6521.03,6521.03,0],["2022-12-16",6793.55,6803.28,6793.55,6803.28,200],["2022-12-19",6793.55,6793.55,6793.55,6793.55,100],["2022-12-20",6375.03,6949.27,6326.37,6949.27,11100],["2022-12-21",6910.34,6910.34,6910.34,6910.34,100],["2022-12-22",7280.19,7280.19,6433.43,6764.35,1400],["2022-12-23",6326.37,6744.88,6297.17,6744.88,400],["2022-12-26",6696.22,6696.22,6696.22,6696.22,200],["2022-12-27",6696.22,6696.22,6696.22,6696.22,0],["2022-12-28",6696.22,6696.22,6696.22,6696.22,0],["2022-12-29",6686.49,7085.53,6686.49,7085.53,700],["2022-12-30",6598.89,7036.87,6598.89,7036.87,1100],["2023-01-03",6550.23,6900.61,6550.23,6900.61,500],["2023-01-04",6423.7,6521.03,6423.7,6482.1,2000],["2023-01-05",6482.1,6482.1,6482.1,6482.1,0],["2023-01-06",6482.1,6482.1,6482.1,6482.1,0],["2023-01-09",6764.35,6764.35,6735.15,6735.15,200],["2023-01-10",6735.15,6735.15,6735.15,6735.15,0],["2023-01-11",6735.15,6735.15,6735.15,6735.15,0],["2023-01-12",6735.15,6735.15,6735.15,6735.15,0],["2023-01-13",6735.15,6735.15,6735.15,6735.15,0],["2023-01-16",6326.37,6326.37,6326.37,6326.37,200],["2023-01-17",5956.52,5956.52,5956.52,5956.52,200],["2023-01-18",6345.84,6345.84,6345.84,6345.84,100],["2023-01-19",6715.68,6715.68,6705.95,6705.95,900],["2023-01-27",6667.02,6667.02,6667.02,6667.02,200],["2023-01-30",6667.02,6667.02,6667.02,6667.02,0],["2023-01-31",6667.02,6667.02,6667.02,6667.02,700],["2023-02-01",6667.02,6667.02,6667.02,6667.02,0],["2023-02-02",6238.77,6238.77,6238.77,6238.77,1100],["2023-02-03",6667.02,6667.02,6667.02,6667.02,500],["2023-02-06",6336.1,7124.47,6336.1,7124.47,900],["2023-02-07",7124.47,7124.47,7124.47,7124.47,0],["2023-02-08",7114.73,7114.73,6628.09,6628.09,900],["2023-02-09",6336.1,6336.1,6336.1,6336.1,100],["2023-02-10",6365.3,6365.3,6365.3,6365.3,100],["2023-02-13",6667.02,6667.02,6667.02,6667.02,100],["2023-02-14",6667.02,6667.02,6667.02,6667.02,0],["2023-02-15",6667.02,6667.02,6667.02,6667.02,0],["2023-02-16",6628.09,6667.02,6618.36,6667.02,400],["2023-02-17",6628.09,6657.29,6628.09,6657.29,200],["2023-02-20",6657.29,6657.29,6657.29,6657.29,0],["2023-02-21",6657.29,6657.29,6657.29,6657.29,0],["2023-02-22",6229.04,6229.04,6229.04,6229.04,400],["2023-02-23",6336.1,6336.1,6336.1,6336.1,200],["2023-02-24",6433.43,6433.43,6433.43,6433.43,100],["2023-02-27",6433.43,6433.43,6433.43,6433.43,0],["2023-02-28",6433.43,6433.43,6433.43,6433.43,0],["2023-03-01",6433.43,6433.43,6433.43,6433.43,0],["2023-03-02",6803.28,6881.14,6803.28,6881.14,2800],["2023-03-03",6881.14,6881.14,6881.14,6881.14,0],["2023-03-06",6881.14,6881.14,6881.14,6881.14,0],["2023-03-07",6881.14,6881.14,6881.14,6881.14,0],["2023-03-08",7358.05,7358.05,7358.05,7358.05,200],["2023-03-09",7474.85,7474.85,7465.12,7465.12,200],["2023-03-10",7465.12,7465.12,7465.12,7465.12,0],["2023-03-13",6949.27,6949.27,6949.27,6949.27,100],["2023-03-14",6949.27,6949.27,6949.27,6949.27,0],["2023-03-15",6949.27,6949.27,6949.27,6949.27,0],["2023-03-16",6949.27,6949.27,6949.27,6949.27,0],["2023-03-17",6949.27,6949.27,6949.27,6949.27,0],["2023-03-20",7426.18,7426.18,7426.18,7426.18,100],["2023-03-21",7932.29,7932.29,7932.29,7932.29,100],["2023-03-22",7883.63,7883.63,7883.63,7883.63,100],["2023-03-23",7338.59,7338.59,7338.59,7338.59,100],["2023-03-24",7299.66,7299.66,7299.66,7299.66,2600],["2023-03-27",7299.66,7299.66,7299.66,7299.66,0],["2023-03-28",7299.66,7299.66,7299.66,7299.66,0],["2023-03-29",7299.66,7299.66,7299.66,7299.66,0],["2023-03-30",7448.63,7448.63,7448.63,7448.63,0],["2023-03-31",7547.95,7796.23,7547.95,7796.23,300],["2023-04-03",7796.23,7796.23,7796.23,7796.23,0],["2023-04-04",7796.23,7796.23,7796.23,7796.23,0],["2023-04-05",7786.3,7786.3,7786.3,7786.3,100],["2023-04-06",7547.95,8243.15,7547.95,8243.15,200],["2023-04-07",8243.15,8243.15,8243.15,8243.15,0],["2023-04-10",8243.15,8243.15,8243.15,8243.15,300],["2023-04-11",8243.15,8243.15,8243.15,8243.15,0],["2023-04-12",8243.15,8739.73,8243.15,8739.73,400],["2023-04-13",8143.84,8243.15,8143.84,8143.84,2600],["2023-04-14",8143.84,8143.84,8143.84,8143.84,5100],["2023-04-17",8143.84,8143.84,8143.84,8143.84,0],["2023-04-18",8143.84,8143.84,8143.84,8143.84,0],["2023-04-19",8094.18,8094.18,8094.18,8094.18,100],["2023-04-20",8044.52,8044.52,8044.52,8044.52,200],["2023-04-21",8044.52,8044.52,8044.52,8044.52,0],["2023-04-24",8044.52,8044.52,8044.52,8044.52,0],["2023-04-25",8044.52,8044.52,8044.52,8044.52,0],["2023-04-26",8044.52,8044.52,8044.52,8044.52,0],["2023-04-27",8600.68,8600.68,7945.21,7945.21,200],["2023-04-28",8501.37,8501.37,8501.37,8501.37,100],["2023-05-04",8501.37,8501.37,8501.37,8501.37,0],["2023-05-05",7945.21,7945.21,7945.21,7945.21,100],["2023-05-08",7945.21,7945.21,7945.21,7945.21,0],["2023-05-09",8501.37,8501.37,8501.37,8501.37,100],["2023-05-10",8501.37,8501.37,8501.37,8501.37,0],["2023-05-11",8541.1,8541.1,8541.1,8541.1,500],["2023-05-12",8541.1,8541.1,8541.1,8541.1,0],["2023-05-15",8928.42,8928.42,8928.42,8928.42,200],["2023-05-16",9434.93,9434.93,8312.67,8938.36,12500],["2023-05-17",9434.93,9434.93,8312.67,9335.62,2100],["2023-05-18",9335.62,9335.62,9335.62,9335.62,1200],["2023-05-19",8739.73,9236.3,8690.07,9186.64,1400],["2023-05-22",9186.64,9186.64,9186.64,9186.64,0],["2023-05-23",9037.67,9037.67,8551.03,8928.42,1400],["2023-05-24",8620.55,9087.33,8620.55,9087.33,500],["2023-05-25",8451.71,9335.62,8451.71,9335.62,6400],["2023-05-26",9732.88,9732.88,8690.07,9325.68,2100],["2023-05-29",9325.68,9325.68,9325.68,9325.68,0],["2023-05-30",9315.75,9315.75,9315.75,9315.75,100],["2023-05-31",9266.1,9266.1,9236.3,9236.3,200],["2023-06-01",8928.42,9385.27,8928.42,9385.27,4100],["2023-06-02",9385.27,9385.27,9385.27,9385.27,0],["2023-06-05",8729.79,9385.27,8729.79,9136.99,1900],["2023-06-06",8501.37,9226.37,8501.37,9226.37,1100],["2023-06-07",8600.68,9226.37,8600.68,9226.37,5700],["2023-06-08",9226.37,9226.37,9226.37,9226.37,100],["2023-06-09",8650.34,8650.34,8650.34,8650.34,1900],["2023-06-12",9136.99,9136.99,8342.47,8928.42,1100],["2023-06-13",9176.71,9176.71,9136.99,9136.99,400],["2023-06-14",9226.37,9226.37,8739.73,8739.73,6100],["2023-06-15",9136.99,9136.99,8352.4,8352.4,400],["2023-06-16",8918.49,8918.49,8829.11,8829.11,400],["2023-06-19",8829.11,8829.11,8819.18,8829.11,900],["2023-06-20",8243.15,8243.15,8233.22,8233.22,2000],["2023-06-21",8153.77,8809.25,8143.84,8809.25,700],["2023-06-22",8938.36,8938.36,8392.12,8392.12,6900],["2023-06-23",8342.47,8918.49,8302.74,8829.11,6200],["2023-06-26",8819.18,8819.18,8392.12,8392.12,200],["2023-06-27",8441.78,8441.78,8441.78,8441.78,200],["2023-06-28",8441.78,8441.78,8441.78,8441.78,0],["2023-06-29",8431.85,8431.85,8431.85,8431.85,100],["2023-06-30",8064.38,8064.38,8064.38,8064.38,100],["2023-07-03",8044.52,8560.96,8044.52,8560.96,700],["2023-07-04",8044.52,8511.3,8044.52,8511.3,6100],["2023-07-05",8342.47,8342.47,8342.47,8342.47,200],["2023-07-06",8143.84,8342.47,8143.84,8342.47,1200],["2023-07-07",8243.15,8243.15,8243.15,8243.15,100],["2023-07-10",8342.47,8441.78,8342.47,8441.78,400],["2023-07-11",7945.21,8431.85,7945.21,8431.85,1600],["2023-07-12",8332.53,8332.53,8332.53,8332.53,200],["2023-07-13",8243.15,8243.15,8233.22,8233.22,800],["2023-07-14",8233.22,8233.22,8233.22,8233.22,100],["2023-07-17",8243.15,8243.15,8243.15,8243.15,2500],["2023-07-18",8243.15,8243.15,8243.15,8243.15,100],["2023-07-19",8243.15,8243.15,8153.77,8153.77,2200],["2023-07-20",8431.85,8431.85,8332.53,8332.53,200],["2023-07-21",8431.85,8431.85,8392.12,8421.92,700],["2023-07-24",8431.85,8431.85,8064.38,8431.85,800],["2023-07-25",8342.47,8342.47,8342.47,8342.47,100],["2023-07-26",8243.15,8243.15,8044.52,8243.15,1100],["2023-07-27",8441.78,8441.78,8441.78,8441.78,100],["2023-07-28",8441.78,8441.78,8431.85,8431.85,600],["2023-07-31",8431.85,8441.78,8342.47,8441.78,1600],["2023-08-01",8431.85,8431.85,8431.85,8431.85,100],["2023-08-02",8431.85,8431.85,8431.85,8431.85,0],["2023-08-03",8431.85,8431.85,8431.85,8431.85,100],["2023-08-04",8441.78,8441.78,8441.78,8441.78,11000],["2023-08-07",8839.04,8839.04,8839.04,8839.04,100],["2023-08-08",8839.04,8839.04,8739.73,8839.04,1100],["2023-08-09",8839.04,8839.04,8839.04,8839.04,100],["2023-08-10",8839.04,8839.04,8839.04,8839.04,0],["2023-08-11",8839.04,8839.04,8839.04,8839.04,0],["2023-08-14",8839.04,8839.04,8839.04,8839.04,0],["2023-08-15",8342.47,8829.11,8342.47,8829.11,1200],["2023-08-16",8789.38,8789.38,8789.38,8789.38,100],["2023-08-17",8253.08,8739.73,8253.08,8739.73,700],["2023-08-18",8739.73,8739.73,8133.9,8133.9,9400],["2023-08-21",8680.14,8700.0,8680.14,8700.0,185910],["2023-08-22",8938.36,9305.82,8938.36,9176.71,9000],["2023-08-23",9673.29,9673.29,8690.07,8709.93,12200],["2023-08-24",9236.3,9236.3,8332.53,8789.38,4200],["2023-08-25",8322.6,8789.38,8243.15,8789.38,8700],["2023-08-28",8322.6,8789.38,8322.6,8789.38,6600],["2023-08-29",8322.6,8749.66,8292.81,8749.66,5600],["2023-08-30",8729.79,8749.66,8729.79,8749.66,800],["2023-08-31",8322.6,8719.86,8322.6,8342.47,1000],["2023-09-05",7855.82,8719.86,7855.82,8640.41,1600],["2023-09-06",8143.84,8491.44,8143.84,8481.51,2000],["2023-09-07",8223.29,8640.41,8223.29,8640.41,9600],["2023-09-08",8640.41,8640.41,8640.41,8640.41,0],["2023-09-11",8143.84,8630.48,8143.84,8620.55,800],["2023-09-12",8064.38,8640.41,8044.52,8640.41,5500],["2023-09-13",8143.84,8143.84,8143.84,8143.84,2000],["2023-09-14",8670.21,8670.21,8441.78,8491.44,900],["2023-09-15",8491.44,8491.44,8491.44,8491.44,0],["2023-09-18",8143.84,8590.75,7994.86,7994.86,2500],["2023-09-19",7994.86,8372.26,7994.86,8243.15,500],["2023-09-20",8243.15,8243.15,7945.21,7945.21,8000],["2023-09-21",7945.21,7945.21,7945.21,7945.21,100],["2023-09-22",8421.92,8421.92,8421.92,8421.92,100],["2023-09-25",8421.92,8421.92,8421.92,8421.92,0],["2023-09-26",8332.53,8332.53,8332.53,8332.53,100],["2023-09-27",7796.23,8312.67,7796.23,8213.36,700],["2023-09-28",8153.77,8153.77,7746.58,8123.97,600],["2023-09-29",7945.21,8094.18,7696.92,8094.18,900],["2023-10-02",8094.18,8094.18,8094.18,8094.18,100],["2023-10-03",7945.21,7945.21,7945.21,7945.21,700],["2023-10-04",7945.21,7945.21,7945.21,7945.21,100],["2023-10-05",7835.96,7835.96,7835.96,7835.96,300],["2023-10-06",7835.96,7835.96,7835.96,7835.96,600],["2023-10-09",7289.73,7289.73,7289.73,7289.73,100],["2023-10-10",7766.44,7766.44,7766.44,7766.44,200],["2023-10-11",7766.44,7766.44,7766.44,7766.44,0],["2023-10-12",7766.44,7766.44,7766.44,7766.44,100],["2023-10-13",8044.52,8233.22,8044.52,8044.52,1200],["2023-10-16",8044.52,8044.52,8044.52,8044.52,0],["2023-10-17",8044.52,8044.52,7746.58,7746.58,700],["2023-10-18",7746.58,7746.58,7230.14,7230.14,8700],["2023-10-19",7230.14,7230.14,7230.14,7230.14,600],["2023-10-20",7230.14,7230.14,7230.14,7230.14,3000],["2023-10-23",7230.14,7230.14,7230.14,7230.14,200],["2023-10-24",7230.14,7230.14,6952.05,6952.05,12500],["2023-10-25",7418.84,7418.84,7418.84,7418.84,100],["2023-10-26",7448.63,7448.63,7448.63,7448.63,100],["2023-10-27",6952.05,6952.05,6952.05,6952.05,1100],["2023-10-30",6952.05,6952.05,6952.05,6952.05,0],["2023-10-31",6952.05,6952.05,6952.05,6952.05,0],["2023-11-01",6952.05,6952.05,6465.41,6465.41,16200],["2023-11-02",6028.42,6902.4,6018.49,6902.4,28700],["2023-11-03",6892.47,6892.47,6892.47,6892.47,100],["2023-11-06",6455.48,6693.84,6455.48,6465.41,3500],["2023-11-07",6475.34,6475.34,6465.41,6465.41,1300],["2023-11-08",6465.41,6465.41,6465.41,6465.41,0],["2023-11-09",6465.41,6465.41,6465.41,6465.41,0],["2023-11-10",6306.51,6306.51,6306.51,6306.51,1000],["2023-11-13",6306.51,6306.51,6306.51,6306.51,200],["2023-11-14",6306.51,6425.68,6306.51,6425.68,300],["2023-11-15",6455.48,6455.48,6455.48,6455.48,1200],["2023-11-16",6068.15,6256.85,6068.15,6256.85,500],["2023-11-17",6266.78,6266.78,6256.85,6256.85,1500],["2023-11-20",6455.48,6455.48,6435.62,6435.62,200],["2023-11-21",6445.55,6445.55,6356.16,6356.16,200],["2023-11-22",6445.55,6445.55,6445.55,6445.55,200],["2023-11-23",6445.55,6445.55,6445.55,6445.55,100],["2023-11-24",6435.62,6435.62,6435.62,6435.62,600],["2023-11-27",6435.62,6435.62,6435.62,6435.62,100],["2023-11-28",6435.62,6435.62,6058.22,6058.22,2400],["2023-11-29",6058.22,6475.34,6058.22,6475.34,4700],["2023-11-30",6475.34,6832.88,6475.34,6743.49,5500],["2023-12-01",6743.49,6743.49,6356.16,6356.16,500],["2023-12-04",6356.16,6356.16,6058.22,6356.16,16600],["2023-12-05",6356.16,6793.15,6356.16,6793.15,800],["2023-12-06",6793.15,6793.15,6793.15,6793.15,0],["2023-12-07",6326.37,7150.68,6326.37,7150.68,400],["2023-12-08",7150.68,7170.55,6654.11,7170.55,2600],["2023-12-11",7190.41,7190.41,7190.41,7190.41,100],["2023-12-12",7190.41,7190.41,7190.41,7190.41,0],["2023-12-13",7170.55,7170.55,7170.55,7170.55,300],["2023-12-14",7170.55,7170.55,7170.55,7170.55,100],["2023-12-15",7200.34,7200.34,7200.34,7200.34,100],["2023-12-18",7200.34,7200.34,7200.34,7200.34,0],["2023-12-19",6713.7,6713.7,6713.7,6713.7,1900],["2023-12-20",7001.71,7001.71,7001.71,7001.71,800],["2023-12-21",7001.71,7001.71,7001.71,7001.71,0],["2023-12-22",6654.11,6654.11,6515.07,6515.07,400],["2023-12-25",6942.12,6942.12,6922.26,6932.19,1300],["2023-12-26",6505.14,6505.14,6505.14,6505.14,600],["2023-12-27",6505.14,6505.14,6058.22,6058.22,500],["2023-12-28",6475.34,6475.34,6465.41,6475.34,2400],["2023-12-29",6654.11,6922.26,6654.11,6922.26,1500],["2024-01-02",6922.26,6922.26,6922.26,6922.26,0],["2024-01-03",6952.05,6952.05,6952.05,6952.05,6000],["2024-01-04",6465.41,7428.77,6465.41,7428.77,1600],["2024-01-05",7299.66,7299.66,7299.66,7299.66,100],["2024-01-08",6852.74,7547.95,6852.74,7547.95,600],["2024-01-09",7726.71,7726.71,7726.71,7726.71,100],["2024-01-10",7647.26,7647.26,7190.41,7190.41,600],["2024-01-11",7190.41,7190.41,7190.41,7190.41,0],["2024-01-12",6703.77,6703.77,6703.77,6703.77,100],["2024-01-15",6703.77,7170.55,6703.77,7170.55,3500],["2024-01-16",7637.33,7637.33,7637.33,7637.33,200],["2024-01-17",7627.4,7627.4,7627.4,7627.4,100],["2024-01-18",7101.03,7547.95,7101.03,7547.95,300],["2024-01-19",7547.95,7547.95,7547.95,7547.95,0],["2024-01-22",7547.95,7547.95,7547.95,7547.95,0],["2024-01-23",7547.95,7547.95,7547.95,7547.95,100],["2024-01-24",7547.95,7547.95,7547.95,7547.95,0],["2024-01-25",7547.95,7547.95,7547.95,7547.95,100],["2024-01-26",7547.95,7547.95,7051.37,7051.37,1000],["2024-01-29",7528.08,7528.08,7528.08,7528.08,100],["2024-01-30",7528.08,7528.08,7528.08,7528.08,0],["2024-01-31",7746.58,7746.58,7746.58,7746.58,100],["2024-02-01",7250.0,7746.58,7250.0,7746.58,300],["2024-02-02",7210.27,7736.64,7210.27,7736.64,1000],["2024-02-05",7736.64,7736.64,7736.64,7736.64,100],["2024-02-06",7736.64,7736.64,7736.64,7736.64,100],["2024-02-07",7736.64,7736.64,7736.64,7736.64,0],["2024-02-15",7746.58,7746.58,7746.58,7746.58,100],["2024-02-16",7746.58,7746.58,7746.58,7746.58,0],["2024-02-19",7250.0,7696.92,7210.27,7210.27,6800],["2024-02-20",7686.99,7696.92,7448.63,7448.63,900],["2024-02-21",7448.63,7448.63,7448.63,7448.63,0],["2024-02-22",7448.63,7448.63,7448.63,7448.63,0],["2024-02-23",6952.05,7438.7,6952.05,7438.7,900],["2024-02-26",7885.62,7885.62,7438.7,7438.7,400],["2024-02-27",7438.7,7438.7,7250.0,7250.0,600],["2024-02-28",7349.32,7448.63,7339.38,7448.63,3900],["2024-02-29",7448.63,7448.63,7448.63,7448.63,0],["2024-03-01",6952.05,6952.05,6952.05,6952.05,1000],["2024-03-04",7398.97,7398.97,7398.97,7398.97,1100],["2024-03-05",7398.97,7398.97,7398.97,7398.97,14000],["2024-03-06",7398.97,7398.97,7398.97,7398.97,0],["2024-03-07",7428.77,7428.77,7428.77,7428.77,100],["2024-03-08",7428.77,7428.77,7428.77,7428.77,10000],["2024-03-11",7428.77,7428.77,7398.97,7398.97,200],["2024-03-12",7398.97,7398.97,7398.97,7398.97,100],["2024-03-13",7349.32,7349.32,7349.32,7349.32,100],["2024-03-14",6952.05,6961.99,6952.05,6952.05,15600],["2024-03-15",6952.05,7349.32,6952.05,7349.32,4200],["2024-03-18",7339.38,7339.38,6952.05,6952.05,5100],["2024-03-19",6852.74,6952.05,6505.14,6942.12,4400],["2024-03-20",6932.19,6942.12,6932.19,6942.12,5700],["2024-03-21",6952.05,6952.05,6952.05,6952.05,300],["2024-03-22",6952.05,6952.05,6952.05,6952.05,100],["2024-03-25",6952.05,6952.05,6952.05,6952.05,0],["2024-03-26",6952.05,6952.05,6952.05,6952.05,0],["2024-03-27",6952.05,6952.05,6952.05,6952.05,0],["2024-03-28",6952.05,7398.97,6952.05,7398.97,1000],["2024-03-29",6902.4,7389.04,6902.4,7389.04,5100],["2024-04-01",7051.37,7389.04,7051.37,7389.04,600],["2024-04-02",7389.04,7389.04,6971.92,7349.32,500],["2024-04-03",6952.05,7250.0,6952.05,7250.0,3400],["2024-04-04",7339.38,7339.38,7339.38,7339.38,100],["2024-04-05",7299.66,7299.66,7289.73,7289.73,700],["2024-04-08",6952.05,7269.86,6902.4,7250.0,2600],["2024-04-09",7250.0,7250.0,7250.0,7250.0,100],["2024-04-10",7329.45,7329.45,7329.45,7329.45,100],["2024-04-11",6832.88,6832.88,6832.88,6832.88,100],["2024-04-12",6952.05,7269.86,6952.05,7269.86,200],["2024-04-15",6852.74,7259.93,6852.74,7259.93,1700],["2024-04-16",6753.42,7250.0,6753.42,7250.0,200],["2024-04-17",6850.0,6850.0,6850.0,6850.0,600],["2024-04-19",6990.0,7000.0,6990.0,7000.0,600],["2024-04-22",7320.0,7320.0,7320.0,7320.0,100],["2024-04-23",7350.0,7540.0,7350.0,7540.0,800],["2024-04-24",7540.0,8060.0,7540.0,8060.0,2700],["2024-04-25",8080.0,8620.0,8080.0,8620.0,6900],["2024-04-26",9000.0,9220.0,9000.0,9220.0,7500],["2024-05-02",9220.0,9760.0,9220.0,9760.0,1100],["2024-05-03",10000.0,10300.0,10000.0,10300.0,300],["2024-05-06",9900.0,10250.0,9700.0,9700.0,700],["2024-05-07",9700.0,10300.0,9550.0,10300.0,3700],["2024-05-08",9600.0,9600.0,9580.0,9580.0,600],["2024-05-09",9580.0,9580.0,9580.0,9580.0,0],["2024-05-10",9580.0,9580.0,9580.0,9580.0,0],["2024-05-13",9580.0,9580.0,9580.0,9580.0,0],["2024-05-14",9500.0,9500.0,9500.0,9500.0,300],["2024-05-15",10000.0,10150.0,10000.0,10000.0,7500],["2024-05-16",9800.0,9800.0,9800.0,9800.0,200],["2024-05-17",9200.0,9950.0,9190.0,9300.0,4200],["2024-05-20",9090.0,9150.0,8980.0,8980.0,4400],["2024-05-21",9000.0,9000.0,8410.0,8410.0,2500],["2024-05-22",8100.0,8990.0,8100.0,8990.0,400],["2024-05-23",9000.0,9500.0,9000.0,9500.0,700],["2024-05-24",9500.0,10000.0,9500.0,9500.0,1600],["2024-05-27",9500.0,10000.0,9500.0,10000.0,400],["2024-05-28",9950.0,10300.0,9600.0,9600.0,2700],["2024-05-29",9950.0,10000.0,9950.0,10000.0,400],["2024-05-30",9920.0,10650.0,9920.0,10650.0,2700],["2024-05-31",10650.0,10650.0,10650.0,10650.0,400000],["2024-06-03",10650.0,10650.0,10650.0,10650.0,0],["2024-06-04",9910.0,9920.0,9910.0,9920.0,1600],["2024-06-05",9920.0,9920.0,9920.0,9920.0,0],["2024-06-06",10300.0,10300.0,10300.0,10300.0,200],["2024-06-07",10300.0,10300.0,10300.0,10300.0,0],["2024-06-10",10300.0,10300.0,10300.0,10300.0,0],["2024-06-11",9650.0,9650.0,9650.0,9650.0,100],["2024-06-12",9650.0,9650.0,9650.0,9650.0,0],["2024-06-13",10000.0,10000.0,9700.0,9950.0,600],["2024-06-14",9900.0,9900.0,9900.0,9900.0,100],["2024-06-17",9900.0,9900.0,9900.0,9900.0,0],["2024-06-18",9900.0,9900.0,9900.0,9900.0,0],["2024-06-19",9500.0,9500.0,9500.0,9500.0,3000],["2024-06-20",9990.0,10150.0,9990.0,10150.0,17500],["2024-06-21",10150.0,10150.0,10150.0,10150.0,0],["2024-06-24",10200.0,10200.0,9450.0,9450.0,10500],["2024-06-25",9200.0,9450.0,9200.0,9450.0,5100],["2024-06-26",9500.0,9500.0,9500.0,9500.0,100],["2024-06-27",9990.0,9990.0,9990.0,9990.0,100],["2024-06-28",9850.0,9850.0,9850.0,9850.0,100],["2024-07-01",9850.0,9850.0,9850.0,9850.0,0],["2024-07-02",9850.0,9850.0,9850.0,9850.0,0],["2024-07-03",9800.0,9800.0,9800.0,9800.0,100],["2024-07-04",9800.0,9800.0,9800.0,9800.0,0],["2024-07-05",9800.0,9800.0,9800.0,9800.0,0],["2024-07-08",9800.0,9800.0,9800.0,9800.0,0],["2024-07-09",9800.0,9800.0,9800.0,9800.0,100],["2024-07-10",9200.0,9850.0,9200.0,9850.0,2200],["2024-07-11",9200.0,9980.0,9170.0,9980.0,5100],["2024-07-12",9500.0,9500.0,9500.0,9500.0,100],["2024-07-15",9100.0,9500.0,9100.0,9500.0,2000],["2024-07-16",9500.0,9500.0,9500.0,9500.0,0],["2024-07-17",9500.0,9500.0,9500.0,9500.0,0],["2024-07-18",9100.0,9300.0,9000.0,9300.0,10100],["2024-07-19",9000.0,9700.0,9000.0,9700.0,1100],["2024-07-22",9700.0,9700.0,9700.0,9700.0,0],["2024-07-23",9700.0,9700.0,9700.0,9700.0,0],["2024-07-24",9650.0,9650.0,9650.0,9650.0,100],["2024-07-25",9000.0,9000.0,9000.0,9000.0,5900],["2024-07-26",9000.0,9000.0,9000.0,9000.0,0],["2024-07-29",9590.0,9590.0,9590.0,9590.0,100],["2024-07-30",9590.0,9590.0,9590.0,9590.0,0],["2024-07-31",9590.0,9590.0,9590.0,9590.0,0],["2024-08-01",9000.0,9000.0,9000.0,9000.0,600],["2024-08-02",9000.0,9000.0,9000.0,9000.0,0],["2024-08-05",9000.0,9000.0,9000.0,9000.0,0],["2024-08-06",9000.0,9000.0,9000.0,9000.0,0],["2024-08-07",9000.0,9000.0,9000.0,9000.0,0],["2024-08-08",9000.0,9000.0,9000.0,9000.0,0],["2024-08-09",9500.0,9500.0,9500.0,9500.0,100],["2024-08-12",9500.0,9500.0,9500.0,9500.0,0],["2024-08-13",9500.0,9500.0,9500.0,9500.0,0],["2024-08-14",9000.0,9000.0,9000.0,9000.0,500],["2024-08-15",9000.0,9000.0,9000.0,9000.0,0],["2024-08-16",9600.0,9600.0,9600.0,9600.0,100],["2024-08-19",9600.0,9600.0,9600.0,9600.0,0],["2024-08-20",9100.0,9100.0,9100.0,9100.0,1100],["2024-08-21",9100.0,9100.0,9100.0,9100.0,11000],["2024-08-22",9100.0,9100.0,9100.0,9100.0,8800],["2024-08-23",9100.0,9100.0,9100.0,9100.0,0],["2024-08-26",9100.0,9200.0,9100.0,9200.0,2500],["2024-08-27",9100.0,9100.0,9100.0,9100.0,3100],["2024-08-28",9100.0,9100.0,9100.0,9100.0,1100],["2024-08-29",9000.0,9100.0,9000.0,9100.0,5100],["2024-08-30",9100.0,9100.0,9100.0,9100.0,0],["2024-09-04",8510.0,8800.0,8510.0,8800.0,11600],["2024-09-05",9000.0,9000.0,9000.0,9000.0,100],["2024-09-06",9000.0,9000.0,9000.0,9000.0,0],["2024-09-09",8800.0,9000.0,8800.0,9000.0,3100],["2024-09-10",8800.0,8800.0,8800.0,8800.0,1000],["2024-09-11",8800.0,8800.0,8800.0,8800.0,2000],["2024-09-12",8990.0,8990.0,8800.0,8800.0,7100],["2024-09-13",8790.0,8790.0,8500.0,8500.0,6600],["2024-09-16",8500.0,8500.0,8500.0,8500.0,0],["2024-09-17",8500.0,8500.0,8500.0,8500.0,5000],["2024-09-18",8500.0,8500.0,8500.0,8500.0,0],["2024-09-19",8500.0,8500.0,8500.0,8500.0,4000],["2024-09-20",8500.0,8500.0,8500.0,8500.0,5000],["2024-09-23",8500.0,8500.0,8500.0,8500.0,56000],["2024-09-24",8500.0,8500.0,8400.0,8400.0,7300],["2024-09-25",8300.0,8400.0,8300.0,8400.0,6000],["2024-09-26",8300.0,8300.0,8300.0,8300.0,101800],["2024-09-27",8300.0,8300.0,8300.0,8300.0,0],["2024-09-30",8300.0,8300.0,8300.0,8300.0,0],["2024-10-01",8400.0,8400.0,8400.0,8400.0,100],["2024-10-02",8400.0,8400.0,8300.0,8300.0,1100],["2024-10-03",8300.0,8300.0,8300.0,8300.0,0],["2024-10-04",8300.0,8300.0,8300.0,8300.0,0],["2024-10-07",8390.0,8390.0,8390.0,8390.0,100],["2024-10-08",8300.0,8300.0,8300.0,8300.0,100],["2024-10-09",8300.0,8300.0,8300.0,8300.0,0],["2024-10-10",8300.0,8300.0,8300.0,8300.0,0],["2024-10-11",8300.0,8300.0,8300.0,8300.0,0],["2024-10-14",8000.0,8300.0,8000.0,8200.0,1200],["2024-10-15",8200.0,8200.0,8200.0,8200.0,0],["2024-10-16",8200.0,8200.0,8200.0,8200.0,100],["2024-10-17",8200.0,8200.0,8200.0,8200.0,0],["2024-10-18",8300.0,8300.0,8200.0,8200.0,1300],["2024-10-21",8200.0,8200.0,8200.0,8200.0,0],["2024-10-22",8200.0,8200.0,8200.0,8200.0,0],["2024-10-23",8200.0,8200.0,8200.0,8200.0,500],["2024-10-24",8100.0,8100.0,8100.0,8100.0,2400],["2024-10-25",8190.0,8190.0,8190.0,8190.0,100],["2024-10-28",8190.0,8190.0,8190.0,8190.0,0],["2024-10-29",8100.0,8200.0,8100.0,8200.0,200],["2024-10-30",8000.0,8000.0,7800.0,7800.0,3900],["2024-10-31",7800.0,7800.0,7800.0,7800.0,0],["2024-11-01",7800.0,7800.0,7800.0,7800.0,0],["2024-11-04",7800.0,7800.0,7800.0,7800.0,0],["2024-11-05",7800.0,7800.0,7800.0,7800.0,0],["2024-11-06",7800.0,7800.0,7800.0,7800.0,0],["2024-11-07",7800.0,7800.0,7800.0,7800.0,0],["2024-11-08",8200.0,8200.0,8200.0,8200.0,100],["2024-11-11",8200.0,8200.0,8200.0,8200.0,0],["2024-11-12",8200.0,8200.0,8200.0,8200.0,0],["2024-11-13",8200.0,8200.0,8200.0,8200.0,0],["2024-11-14",8200.0,8200.0,8200.0,8200.0,0],["2024-11-15",8200.0,8200.0,8200.0,8200.0,0],["2024-11-18",8200.0,8200.0,8200.0,8200.0,0],["2024-11-19",8000.0,8000.0,8000.0,8000.0,100],["2024-11-20",8000.0,8000.0,8000.0,8000.0,0],["2024-11-21",8000.0,8000.0,8000.0,8000.0,0],["2024-11-22",8000.0,8000.0,8000.0,8000.0,0],["2024-11-25",8000.0,8000.0,8000.0,8000.0,0],["2024-11-26",8000.0,8000.0,8000.0,8000.0,0],["2024-11-27",8000.0,8000.0,8000.0,8000.0,0],["2024-11-28",8000.0,8000.0,8000.0,8000.0,0],["2024-11-29",8000.0,8000.0,7900.0,7900.0,1700],["2024-12-02",7900.0,7900.0,7900.0,7900.0,0],["2024-12-03",7900.0,7900.0,7900.0,7900.0,0],["2024-12-04",7900.0,7900.0,7900.0,7900.0,0],["2024-12-05",7800.0,7800.0,7800.0,7800.0,700],["2024-12-06",8280.0,8300.0,7700.0,7700.0,5200],["2024-12-09",7700.0,7700.0,7700.0,7700.0,0],["2024-12-10",7700.0,7700.0,7700.0,7700.0,800],["2024-12-11",7700.0,7700.0,7700.0,7700.0,0],["2024-12-12",7700.0,7700.0,7700.0,7700.0,0],["2024-12-13",7700.0,7700.0,7700.0,7700.0,0],["2024-12-16",7700.0,7700.0,7700.0,7700.0,0],["2024-12-17",7700.0,7700.0,7700.0,7700.0,0],["2024-12-18",7800.0,8000.0,7800.0,8000.0,600],["2024-12-19",8000.0,8000.0,8000.0,8000.0,200],["2024-12-20",8000.0,8000.0,8000.0,8000.0,0],["2024-12-23",8000.0,8000.0,8000.0,8000.0,0],["2024-12-24",8000.0,8000.0,8000.0,8000.0,0],["2024-12-25",8000.0,8000.0,8000.0,8000.0,0],["2024-12-26",7800.0,7800.0,7800.0,7800.0,100],["2024-12-27",8100.0,8100.0,8100.0,8100.0,100],["2024-12-30",8100.0,8100.0,8100.0,8100.0,0],["2024-12-31",7800.0,7800.0,7800.0,7800.0,100],["2025-01-02",8000.0,8000.0,8000.0,8000.0,100],["2025-01-03",8000.0,8000.0,8000.0,8000.0,0],["2025-01-06",8000.0,8000.0,8000.0,8000.0,0],["2025-01-07",8000.0,8000.0,8000.0,8000.0,0],["2025-01-08",8000.0,8000.0,8000.0,8000.0,0],["2025-01-09",8000.0,8000.0,8000.0,8000.0,0],["2025-01-10",8000.0,8000.0,8000.0,8000.0,0],["2025-01-13",7800.0,7800.0,7800.0,7800.0,100],["2025-01-14",7800.0,7800.0,7800.0,7800.0,0],["2025-01-15",7800.0,7800.0,7800.0,7800.0,0],["2025-01-16",7800.0,7800.0,7800.0,7800.0,0],["2025-01-17",7800.0,7800.0,7800.0,7800.0,300],["2025-01-20",7800.0,7800.0,7800.0,7800.0,0],["2025-01-21",7800.0,7800.0,7500.0,7500.0,2900],["2025-01-22",7500.0,7500.0,7500.0,7500.0,0],["2025-01-23",7500.0,7500.0,7500.0,7500.0,0],["2025-01-24",7900.0,7900.0,7900.0,7900.0,300],["2025-02-03",7900.0,7900.0,7900.0,7900.0,200],["2025-02-04",7900.0,7900.0,7900.0,7900.0,100],["2025-02-05",7900.0,7900.0,7900.0,7900.0,700],["2025-02-06",7900.0,7900.0,7900.0,7900.0,0],["2025-02-07",7900.0,7900.0,7900.0,7900.0,0],["2025-02-10",7900.0,7900.0,7900.0,7900.0,0],["2025-02-11",7900.0,7900.0,7900.0,7900.0,0],["2025-02-12",7900.0,7900.0,7900.0,7900.0,0],["2025-02-13",7900.0,7900.0,7900.0,7900.0,0],["2025-02-14",7900.0,7900.0,7900.0,7900.0,0],["2025-02-17",7900.0,7900.0,7900.0,7900.0,0],["2025-02-18",7900.0,7900.0,7900.0,7900.0,0],["2025-02-19",7900.0,7900.0,7900.0,7900.0,0],["2025-02-20",7900.0,7900.0,7900.0,7900.0,0],["2025-02-21",7900.0,7900.0,7900.0,7900.0,0],["2025-02-24",8100.0,8100.0,8100.0,8100.0,100],["2025-02-25",8100.0,8100.0,8100.0,8100.0,200],["2025-02-26",7800.0,7800.0,7800.0,7800.0,400],["2025-02-27",7800.0,7800.0,7800.0,7800.0,0],["2025-02-28",7700.0,7700.0,7700.0,7700.0,2700],["2025-03-03",7700.0,7700.0,7700.0,7700.0,1000],["2025-03-04",7700.0,7700.0,7700.0,7700.0,0],["2025-03-05",7700.0,7700.0,7700.0,7700.0,0],["2025-03-06",7700.0,7700.0,7700.0,7700.0,0],["2025-03-07",7700.0,7700.0,7700.0,7700.0,0],["2025-03-10",7700.0,7700.0,7700.0,7700.0,0],["2025-03-11",8000.0,8000.0,8000.0,8000.0,300],["2025-03-12",8000.0,8000.0,8000.0,8000.0,0],["2025-03-13",8000.0,8000.0,8000.0,8000.0,0],["2025-03-14",7900.0,7900.0,7900.0,7900.0,100],["2025-03-17",7900.0,7900.0,7900.0,7900.0,0],["2025-03-18",7900.0,7900.0,7900.0,7900.0,0],["2025-03-19",7900.0,7900.0,7900.0,7900.0,0],["2025-03-20",7900.0,7900.0,7900.0,7900.0,0],["2025-03-21",7900.0,7900.0,7900.0,7900.0,0],["2025-03-24",7900.0,7900.0,7900.0,7900.0,0],["2025-03-25",7900.0,7900.0,7900.0,7900.0,0],["2025-03-26",7900.0,7900.0,7900.0,7900.0,0],["2025-03-27",7900.0,7900.0,7900.0,7900.0,0],["2025-03-28",7900.0,8150.0,7900.0,8150.0,1400],["2025-03-31",8150.0,8150.0,8150.0,8150.0,0],["2025-04-01",8150.0,8150.0,8150.0,8150.0,0],["2025-04-02",8300.0,8500.0,8300.0,8500.0,3000],["2025-04-03",8510.0,8510.0,8510.0,8510.0,100],["2025-04-04",8510.0,8510.0,8510.0,8510.0,0],["2025-04-08",8510.0,8510.0,8510.0,8510.0,0],["2025-04-09",8510.0,8510.0,8510.0,8510.0,0],["2025-04-10",8800.0,8800.0,8080.0,8080.0,1600],["2025-04-11",8080.0,8080.0,8080.0,8080.0,0],["2025-04-14",7800.0,7800.0,7800.0,7800.0,1000],["2025-04-15",7800.0,7800.0,7800.0,7800.0,0],["2025-04-16",7800.0,7800.0,7800.0,7800.0,0],["2025-04-17",7800.0,7800.0,7800.0,7800.0,0],["2025-04-18",7700.0,7700.0,7700.0,7700.0,100],["2025-04-21",7700.0,7700.0,7700.0,7700.0,0],["2025-04-22",7700.0,7700.0,7700.0,7700.0,0],["2025-04-23",7600.0,7600.0,7600.0,7600.0,900],["2025-04-24",7600.0,7600.0,7600.0,7600.0,0],["2025-04-25",7600.0,7600.0,7600.0,7600.0,0],["2025-04-28",7600.0,7600.0,7600.0,7600.0,0],["2025-04-29",8120.0,8120.0,7500.0,7500.0,1500],["2025-05-05",7500.0,7500.0,7500.0,7500.0,0],["2025-05-06",7500.0,7500.0,7500.0,7500.0,0],["2025-05-07",8000.0,8000.0,7480.0,7480.0,200],["2025-05-08",7900.0,7900.0,7450.0,7450.0,2100],["2025-05-09",7900.0,7900.0,7900.0,7900.0,200],["2025-05-12",7900.0,7900.0,7900.0,7900.0,0],["2025-05-13",7710.0,7710.0,7700.0,7700.0,700],["2025-05-14",7700.0,7700.0,7600.0,7700.0,4000],["2025-05-15",7700.0,7700.0,7700.0,7700.0,0],["2025-05-16",7700.0,7700.0,7700.0,7700.0,51070],["2025-05-19",7700.0,7700.0,7700.0,7700.0,100],["2025-05-20",7700.0,7700.0,7700.0,7700.0,0],["2025-05-21",7700.0,7700.0,7700.0,7700.0,0],["2025-05-22",7700.0,7700.0,7700.0,7700.0,0],["2025-05-23",7700.0,7700.0,7700.0,7700.0,0],["2025-05-26",7700.0,7700.0,7700.0,7700.0,100],["2025-05-27",7700.0,7700.0,7700.0,7700.0,1000],["2025-05-28",8000.0,8000.0,8000.0,8000.0,100],["2025-05-29",8000.0,8000.0,8000.0,8000.0,100],["2025-05-30",8200.0,8200.0,8200.0,8200.0,200],["2025-06-02",7800.0,7800.0,7800.0,7800.0,1700],["2025-06-03",7700.0,7700.0,7700.0,7700.0,200],["2025-06-04",7700.0,7700.0,7700.0,7700.0,0],["2025-06-05",7700.0,7700.0,7700.0,7700.0,0],["2025-06-06",7700.0,7700.0,7700.0,7700.0,0],["2025-06-09",8150.0,8200.0,8150.0,8200.0,300],["2025-06-10",8200.0,8200.0,8200.0,8200.0,0],["2025-06-11",8200.0,8200.0,8200.0,8200.0,0],["2025-06-12",8200.0,8200.0,7800.0,7800.0,400],["2025-06-13",7800.0,7800.0,7800.0,7800.0,4500],["2025-06-16",7700.0,7700.0,7700.0,7700.0,200],["2025-06-17",8100.0,8230.0,8100.0,8230.0,1900],["2025-06-18",8230.0,8230.0,8230.0,8230.0,0],["2025-06-19",7700.0,7700.0,7700.0,7700.0,100],["2025-06-20",7700.0,7700.0,7700.0,7700.0,0],["2025-06-23",7650.0,7650.0,7500.0,7500.0,900],["2025-06-24",7500.0,7500.0,7500.0,7500.0,0],["2025-06-25",7500.0,7500.0,7500.0,7500.0,800],["2025-06-26",7500.0,7500.0,7500.0,7500.0,0],["2025-06-27",7500.0,7500.0,7500.0,7500.0,1600],["2025-06-30",7400.0,7500.0,7400.0,7500.0,1100],["2025-07-01",7500.0,7500.0,7500.0,7500.0,0],["2025-07-02",7500.0,7500.0,7500.0,7500.0,0],["2025-07-03",7500.0,7500.0,7500.0,7500.0,0],["2025-07-04",7500.0,7500.0,7500.0,7500.0,0],["2025-07-07",8000.0,8000.0,8000.0,8000.0,100],["2025-07-08",8000.0,8000.0,8000.0,8000.0,0],["2025-07-09",8000.0,8000.0,8000.0,8000.0,0],["2025-07-10",8000.0,8000.0,8000.0,8000.0,0],["2025-07-11",7800.0,8000.0,7800.0,8000.0,300],["2025-07-14",8000.0,8000.0,8000.0,8000.0,0],["2025-07-15",8000.0,8000.0,8000.0,8000.0,0],["2025-07-16",8000.0,8000.0,8000.0,8000.0,0],["2025-07-17",8000.0,8000.0,8000.0,8000.0,100],["2025-07-18",8100.0,8100.0,8100.0,8100.0,200],["2025-07-21",8100.0,8100.0,8100.0,8100.0,100],["2025-07-22",8100.0,8100.0,8100.0,8100.0,100],["2025-07-23",8100.0,8100.0,8100.0,8100.0,0],["2025-07-24",8000.0,8100.0,8000.0,8100.0,200],["2025-07-25",8100.0,8100.0,7800.0,8100.0,700],["2025-07-28",8100.0,8100.0,8100.0,8100.0,100],["2025-07-29",7600.0,7850.0,7600.0,7800.0,1300],["2025-07-30",7800.0,7800.0,7800.0,7800.0,0],["2025-07-31",7800.0,7800.0,7800.0,7800.0,0],["2025-08-01",8000.0,8000.0,8000.0,8000.0,1500],["2025-08-04",8000.0,8000.0,8000.0,8000.0,100],["2025-08-05",8000.0,8000.0,8000.0,8000.0,100],["2025-08-06",8000.0,8000.0,8000.0,8000.0,0],["2025-08-07",8000.0,8000.0,8000.0,8000.0,0],["2025-08-08",8000.0,8000.0,8000.0,8000.0,100],["2025-08-11",8000.0,8000.0,8000.0,8000.0,0],["2025-08-12",7710.0,8000.0,7700.0,8000.0,1600],["2025-08-13",7990.0,8000.0,7990.0,8000.0,200],["2025-08-14",8000.0,8000.0,8000.0,8000.0,0],["2025-08-15",8000.0,8000.0,8000.0,8000.0,200],["2025-08-18",8000.0,8000.0,8000.0,8000.0,0],["2025-08-19",8000.0,8000.0,8000.0,8000.0,0],["2025-08-20",7800.0,8000.0,7800.0,8000.0,2100],["2025-08-21",8000.0,8000.0,8000.0,8000.0,0],["2025-08-22",8000.0,8000.0,8000.0,8000.0,0],["2025-08-25",8000.0,8000.0,8000.0,8000.0,0],["2025-08-26",8000.0,8000.0,8000.0,8000.0,0],["2025-08-27",8000.0,8000.0,8000.0,8000.0,0],["2025-08-28",7450.0,8300.0,7450.0,8300.0,1100],["2025-08-29",8300.0,8300.0,8300.0,8300.0,0],["2025-09-03",7800.0,7800.0,7800.0,7800.0,900],["2025-09-04",8330.0,8330.0,8300.0,8300.0,400],["2025-09-05",8500.0,8500.0,8500.0,8500.0,300],["2025-09-08",8850.0,8850.0,8850.0,8850.0,200],["2025-09-09",8850.0,8850.0,8850.0,8850.0,0],["2025-09-10",8850.0,8850.0,8850.0,8850.0,0],["2025-09-11",8850.0,8850.0,8850.0,8850.0,0],["2025-09-12",8850.0,8850.0,8850.0,8850.0,0],["2025-09-15",8850.0,8850.0,8850.0,8850.0,0],["2025-09-16",8700.0,8700.0,8700.0,8700.0,100],["2025-09-17",8700.0,8700.0,8700.0,8700.0,0],["2025-09-18",8600.0,8600.0,8600.0,8600.0,100],["2025-09-19",8600.0,8600.0,8600.0,8600.0,0],["2025-09-22",8600.0,8600.0,8600.0,8600.0,0],["2025-09-23",8600.0,8600.0,8600.0,8600.0,0],["2025-09-24",8100.0,8100.0,8100.0,8100.0,100],["2025-09-25",8100.0,8100.0,8100.0,8100.0,0],["2025-09-26",8100.0,8100.0,8100.0,8100.0,0],["2025-09-29",8100.0,8100.0,8100.0,8100.0,200],["2025-09-30",8580.0,8580.0,8580.0,8580.0,100],["2025-10-01",8000.0,8000.0,7980.0,8000.0,400],["2025-10-02",8000.0,8000.0,8000.0,8000.0,100],["2025-10-03",8000.0,8000.0,8000.0,8000.0,100],["2025-10-06",8000.0,8000.0,8000.0,8000.0,0],["2025-10-07",8400.0,8400.0,8000.0,8000.0,500],["2025-10-08",8000.0,8000.0,8000.0,8000.0,0],["2025-10-09",8000.0,8000.0,8000.0,8000.0,100],["2025-10-10",7450.0,7450.0,7440.0,7440.0,300],["2025-10-13",7440.0,7440.0,7440.0,7440.0,0],["2025-10-14",7800.0,7800.0,7800.0,7800.0,200],["2025-10-15",8150.0,8150.0,8150.0,8150.0,200],["2025-10-16",8150.0,8150.0,8150.0,8150.0,0],["2025-10-17",8150.0,8150.0,8150.0,8150.0,0],["2025-10-20",7800.0,7800.0,7800.0,7800.0,100],["2025-10-21",7700.0,7700.0,7600.0,7600.0,200],["2025-10-22",7600.0,7600.0,7600.0,7600.0,0],["2025-10-23",7600.0,7600.0,7600.0,7600.0,0],["2025-10-24",7600.0,7600.0,7600.0,7600.0,600],["2025-10-27",8120.0,8120.0,8120.0,8120.0,100],["2025-10-28",8120.0,8120.0,8120.0,8120.0,0],["2025-10-29",8330.0,8330.0,8330.0,8330.0,100],["2025-10-30",8330.0,8330.0,8330.0,8330.0,0],["2025-10-31",8330.0,8330.0,8330.0,8330.0,0],["2025-11-03",8330.0,8330.0,8330.0,8330.0,0],["2025-11-04",8330.0,8330.0,8330.0,8330.0,0],["2025-11-05",8300.0,8300.0,8300.0,8300.0,100],["2025-11-06",7800.0,7800.0,7730.0,7730.0,4600],["2025-11-07",7730.0,7730.0,7730.0,7730.0,0],["2025-11-10",7730.0,7730.0,7730.0,7730.0,0],["2025-11-11",7730.0,7730.0,7730.0,7730.0,0],["2025-11-12",7730.0,7730.0,7730.0,7730.0,0],["2025-11-13",7730.0,7730.0,7730.0,7730.0,0],["2025-11-14",7500.0,7500.0,7500.0,7500.0,100],["2025-11-17",7500.0,7500.0,7450.0,7450.0,3700],["2025-11-18",7450.0,7450.0,7450.0,7450.0,0],["2025-11-19",7450.0,7450.0,7450.0,7450.0,0],["2025-11-20",7950.0,7970.0,7410.0,7410.0,300],["2025-11-21",7410.0,7410.0,7410.0,7410.0,0],["2025-11-24",7410.0,7410.0,7410.0,7410.0,0],["2025-11-25",7900.0,7900.0,7900.0,7900.0,100],["2025-11-26",7900.0,7900.0,7900.0,7900.0,0],["2025-11-27",8100.0,8400.0,8100.0,8400.0,1200],["2025-11-28",8400.0,8400.0,8400.0,8400.0,0],["2025-12-01",8400.0,8400.0,8400.0,8400.0,0],["2025-12-02",8000.0,8000.0,7830.0,7830.0,1600],["2025-12-03",7830.0,7830.0,7830.0,7830.0,0],["2025-12-04",8180.0,8350.0,8180.0,8350.0,400],["2025-12-05",8350.0,8350.0,8350.0,8350.0,0],["2025-12-08",8350.0,8350.0,8350.0,8350.0,0],["2025-12-09",8000.0,8000.0,8000.0,8000.0,200],["2025-12-10",7700.0,7700.0,7700.0,7700.0,300],["2025-12-11",7700.0,7700.0,7700.0,7700.0,0],["2025-12-12",7700.0,7700.0,7700.0,7700.0,0],["2025-12-15",7700.0,7700.0,7700.0,7700.0,0],["2025-12-16",7700.0,7700.0,7700.0,7700.0,0],["2025-12-17",7700.0,7700.0,7700.0,7700.0,0],["2025-12-18",7700.0,7700.0,7700.0,7700.0,0],["2025-12-19",8000.0,8000.0,8000.0,8000.0,100],["2025-12-22",7600.0,8000.0,7600.0,8000.0,200],["2025-12-23",8000.0,8000.0,8000.0,8000.0,900],["2025-12-24",8200.0,8200.0,8200.0,8200.0,100],["2025-12-25",8200.0,8200.0,8200.0,8200.0,0],["2025-12-26",8200.0,8200.0,8200.0,8200.0,0],["2025-12-29",8200.0,8200.0,8200.0,8200.0,0],["2025-12-30",8200.0,8200.0,8200.0,8200.0,0],["2025-12-31",8200.0,8200.0,8200.0,8200.0,0],["2026-01-05",8200.0,8200.0,8200.0,8200.0,0],["2026-01-06",8200.0,8200.0,8200.0,8200.0,0],["2026-01-07",8200.0,8200.0,8200.0,8200.0,0],["2026-01-08",8200.0,8200.0,8200.0,8200.0,200],["2026-01-09",8200.0,8200.0,8200.0,8200.0,100],["2026-01-12",8200.0,8200.0,8200.0,8200.0,0],["2026-01-13",8200.0,8200.0,8000.0,8000.0,300],["2026-01-14",8000.0,8000.0,8000.0,8000.0,0],["2026-01-15",8000.0,8100.0,8000.0,8100.0,3000],["2026-01-16",7850.0,8100.0,7800.0,8100.0,2000],["2026-01-19",8100.0,8100.0,8100.0,8100.0,200],["2026-01-20",8100.0,8100.0,8100.0,8100.0,1200],["2026-01-21",8100.0,8100.0,8100.0,8100.0,0],["2026-01-22",8100.0,8100.0,8100.0,8100.0,200],["2026-01-23",8100.0,8100.0,8100.0,8100.0,0],["2026-01-26",8100.0,8100.0,8100.0,8100.0,100],["2026-01-27",8100.0,8100.0,8100.0,8100.0,100],["2026-01-28",8100.0,8100.0,8100.0,8100.0,300],["2026-01-29",8000.0,8100.0,8000.0,8100.0,500],["2026-01-30",8100.0,8100.0,8100.0,8100.0,0],["2026-02-02",8100.0,8100.0,8100.0,8100.0,100],["2026-02-03",7900.0,8100.0,7800.0,8100.0,2600],["2026-02-04",8100.0,8100.0,8100.0,8100.0,0],["2026-02-05",7900.0,8100.0,7900.0,8100.0,200],["2026-02-06",8100.0,8100.0,8100.0,8100.0,0],["2026-02-09",8100.0,8100.0,8100.0,8100.0,100],["2026-02-10",8100.0,8100.0,8100.0,8100.0,0],["2026-02-11",8100.0,8100.0,8100.0,8100.0,100],["2026-02-12",8100.0,8100.0,8100.0,8100.0,0],["2026-02-13",8100.0,8100.0,8100.0,8100.0,100],["2026-02-23",8100.0,8100.0,8100.0,8100.0,0],["2026-02-24",8100.0,8100.0,8100.0,8100.0,100],["2026-02-25",8100.0,8100.0,8100.0,8100.0,0],["2026-02-26",8100.0,8100.0,8100.0,8100.0,0],["2026-02-27",8100.0,8100.0,8100.0,8100.0,200],["2026-03-02",8100.0,8100.0,8100.0,8100.0,0],["2026-03-03",8100.0,8100.0,8100.0,8100.0,100],["2026-03-04",8100.0,8100.0,8100.0,8100.0,100],["2026-03-05",8100.0,8100.0,8100.0,8100.0,0],["2026-03-06",8100.0,8100.0,8100.0,8100.0,0],["2026-03-09",8050.0,8050.0,8050.0,8050.0,100],["2026-03-10",8050.0,8050.0,8050.0,8050.0,100],["2026-03-11",7600.0,8100.0,7600.0,8100.0,300],["2026-03-12",8100.0,8100.0,8100.0,8100.0,100],["2026-03-13",8100.0,8100.0,8100.0,8100.0,200],["2026-03-16",8100.0,8100.0,8100.0,8100.0,0],["2026-03-17",8100.0,8100.0,8100.0,8100.0,0],["2026-03-18",8100.0,8100.0,8100.0,8100.0,0],["2026-03-19",8100.0,8100.0,8100.0,8100.0,400],["2026-03-20",8300.0,8300.0,8300.0,8300.0,100],["2026-03-23",8300.0,8300.0,8300.0,8300.0,0],["2026-03-24",8300.0,8300.0,8300.0,8300.0,0],["2026-03-25",8000.0,8000.0,8000.0,8000.0,100],["2026-03-26",8100.0,8100.0,8100.0,8100.0,100],["2026-03-27",8100.0,8100.0,8100.0,8100.0,100],["2026-03-30",8100.0,8100.0,8100.0,8100.0,200],["2026-03-31",8100.0,8100.0,8100.0,8100.0,0],["2026-04-01",8100.0,8100.0,8100.0,8100.0,0],["2026-04-02",8100.0,8100.0,8100.0,8100.0,0],["2026-04-03",8100.0,8100.0,8100.0,8100.0,0],["2026-04-06",8060.0,8060.0,8060.0,8060.0,100],["2026-04-07",8100.0,8100.0,8100.0,8100.0,100],["2026-04-08",8100.0,8100.0,8100.0,8100.0,3000],["2026-04-09",8100.0,8100.0,8100.0,8100.0,0],["2026-04-10",8100.0,8100.0,8100.0,8100.0,0],["2026-04-13",8100.0,8100.0,8100.0,8100.0,0],["2026-04-14",8100.0,8100.0,8100.0,8100.0,0],["2026-04-15",8100.0,8100.0,8100.0,8100.0,0],["2026-04-16",8100.0,8100.0,8100.0,8100.0,0],["2026-04-17",8100.0,8100.0,7800.0,7800.0,300],["2026-04-20",7800.0,7800.0,7800.0,7800.0,0],["2026-04-21",7500.0,7500.0,7500.0,7500.0,100],["2026-04-22",7500.0,7500.0,7500.0,7500.0,0],["2026-04-23",7500.0,7500.0,7500.0,7500.0,0],["2026-04-24",7500.0,7500.0,7500.0,7500.0,1500],["2026-04-28",7500.0,7500.0,7500.0,7500.0,0],["2026-04-29",7500.0,7500.0,7500.0,7500.0,0],["2026-05-04",7500.0,7500.0,7500.0,7500.0,0],["2026-05-05",7500.0,7500.0,7500.0,7500.0,0],["2026-05-06",7500.0,7500.0,7500.0,7500.0,0],["2026-05-07",7900.0,7900.0,7900.0,7900.0,100],["2026-05-08",7900.0,7900.0,7900.0,7900.0,0],["2026-05-11",7900.0,7900.0,7900.0,7900.0,0],["2026-05-12",7900.0,7900.0,7900.0,7900.0,100],["2026-05-13",7900.0,7900.0,7900.0,7900.0,0],["2026-05-14",7900.0,7900.0,7900.0,7900.0,0],["2026-05-15",7900.0,7900.0,7900.0,7900.0,0],["2026-05-18",7700.0,7710.0,7410.0,7710.0,8100],["2026-05-19",7710.0,7710.0,7710.0,7710.0,0],["2026-05-20",7190.0,8230.0,7190.0,8220.0,12100],["2026-05-21",7700.0,8250.0,7700.0,8250.0,1300],["2026-05-22",8200.0,8780.0,8200.0,8780.0,6200],["2026-05-25",8780.0,8780.0,8780.0,8780.0,0],["2026-05-26",8780.0,8780.0,8780.0,8780.0,0],["2026-05-27",8210.0,9100.0,8210.0,9100.0,6100],["2026-05-28",8900.0,8900.0,8900.0,8900.0,100],["2026-05-29",9280.0,9280.0,9280.0,9280.0,6000],["2026-06-01",9100.0,9100.0,9100.0,9100.0,400],["2026-06-02",9100.0,9100.0,9100.0,9100.0,0],["2026-06-03",9100.0,9100.0,9100.0,9100.0,0],["2026-06-04",8500.0,8500.0,8500.0,8500.0,200],["2026-06-05",8500.0,8500.0,8500.0,8500.0,100],["2026-06-08",8500.0,8500.0,8500.0,8500.0,0],["2026-06-09",8500.0,8500.0,8500.0,8500.0,0],["2026-06-10",8010.0,8010.0,8010.0,8010.0,8000],["2026-06-11",8480.0,8480.0,8480.0,8480.0,100],["2026-06-12",9030.0,9040.0,9030.0,9040.0,8000],["2026-06-15",9040.0,9040.0,9040.0,9040.0,0],["2026-06-16",8420.0,8420.0,8420.0,8420.0,200],["2026-06-17",8420.0,8420.0,8420.0,8420.0,0],["2026-06-18",8010.0,8010.0,8010.0,8010.0,5400],["2026-06-19",8010.0,8010.0,8010.0,8010.0,0],["2026-06-22",8010.0,8010.0,8010.0,8010.0,0],["2026-06-23",8010.0,8010.0,8010.0,8010.0,0],["2026-06-24",8500.0,8500.0,8500.0,8500.0,100],["2026-06-25",7960.0,8970.0,7960.0,8970.0,3100],["2026-06-26",9300.0,9390.0,9300.0,9390.0,300],["2026-06-29",9600.0,9740.0,8740.0,8740.0,9100],["2026-06-30",8160.0,8160.0,8160.0,8160.0,100],["2026-07-01",7710.0,7710.0,7710.0,7710.0,11000],["2026-07-02",8240.0,8240.0,8240.0,8240.0,100],["2026-07-03",8800.0,8800.0,7760.0,7760.0,20700],["2026-07-06",7760.0,7760.0,7760.0,7760.0,0],["2026-07-07",8300.0,8300.0,7770.0,8300.0,20100],["2026-07-08",8880.0,8880.0,8880.0,8880.0,100],["2026-07-09",9400.0,9440.0,8270.0,8270.0,13500],["2026-07-10",7810.0,7810.0,7810.0,7810.0,7500],["2026-07-13",7810.0,7810.0,7810.0,7810.0,0],["2026-07-14",7800.0,8340.0,7280.0,8340.0,14300],["2026-07-15",8910.0,8910.0,8910.0,8910.0,4000],["2026-07-16",9390.0,9390.0,8290.0,8290.0,7100],["2026-07-17",7720.0,7720.0,7720.0,7720.0,11500],["2026-07-20",7720.0,7720.0,7720.0,7720.0,0],["2026-07-21",7510.0,8250.0,7510.0,8250.0,16700],["2026-07-22",8810.0,8820.0,8810.0,8820.0,4200],["2026-07-23",8850.0,9370.0,8220.0,8220.0,8900],["2026-07-24",7800.0,7800.0,7800.0,7800.0,100],["2026-07-27",7710.0,8330.0,7710.0,8330.0,11500],["2026-07-28",7760.0,8900.0,7760.0,8900.0,5100],["2026-07-29",9290.0,9290.0,9290.0,9290.0,11600],["2026-07-30",9840.0,9840.0,9840.0,9840.0,3500],["2026-07-31",9170.0,9170.0,9170.0,9170.0,100],["2026-08-03",8530.0,8530.0,8530.0,8530.0,100],["2026-08-04",8010.0,8010.0,8010.0,8010.0,2500],["2026-08-05",7800.0,8560.0,7610.0,8560.0,12600],["2026-08-06",9000.0,9000.0,9000.0,9000.0,100],["2026-08-07",9000.0,9000.0,9000.0,9000.0,0],["2026-08-10",9190.0,9190.0,9190.0,9190.0,2500],["2026-08-11",9440.0,9440.0,8550.0,8550.0,13500],["2026-08-12",8000.0,8000.0,7970.0,7970.0,400],["2026-08-13",7810.0,7810.0,7810.0,7810.0,2900],["2026-08-14",7710.0,8340.0,7710.0,8340.0,9200],["2026-08-17",8880.0,8880.0,8880.0,8880.0,100],["2026-08-18",9490.0,9490.0,9490.0,9490.0,3000],["2026-08-19",9400.0,9980.0,8830.0,8830.0,10500],["2026-08-20",8220.0,9440.0,8220.0,9440.0,13400],["2026-08-21",9900.0,9900.0,9900.0,9900.0,100],["2026-08-24",9900.0,9900.0,9900.0,9900.0,0],["2026-08-25",10400.0,10500.0,9210.0,9210.0,11400],["2026-08-26",9850.0,9850.0,8590.0,9850.0,9600],["2026-08-27",10450.0,10450.0,9180.0,10300.0,5300],["2026-08-28",10300.0,10800.0,10300.0,10650.0,400],["2026-09-03",10350.0,10350.0,10350.0,10350.0,100],["2026-09-04",10350.0,10800.0,10000.0,10350.0,14600],["2026-09-07",10300.0,10500.0,9630.0,10500.0,500],["2026-09-08",10200.0,10700.0,9770.0,10700.0,700],["2026-09-09",11300.0,11300.0,11300.0,11300.0,300],["2026-09-10",11300.0,11300.0,11300.0,11300.0,0],["2026-09-11",11250.0,11250.0,10950.0,10950.0,900],["2026-09-14",10200.0,11400.0,10200.0,10200.0,600],["2026-09-15",9500.0,10650.0,9490.0,10600.0,1900],["2026-09-16",9870.0,9870.0,9870.0,9870.0,300],["2026-09-17",9500.0,10150.0,9500.0,10150.0,600],["2026-09-18",9450.0,9450.0,9440.0,9440.0,800],["2026-09-21",8780.0,8810.0,8780.0,8810.0,2800],["2026-09-22",8200.0,9400.0,8200.0,9400.0,3000],["2026-09-23",8750.0,9800.0,8750.0,9800.0,200],["2026-09-24",9120.0,9120.0,9120.0,9120.0,100],["2026-09-25",9500.0,9500.0,9500.0,9500.0,100],["2026-09-28",9990.0,9990.0,8850.0,8850.0,11700],["2026-09-29",8270.0,9450.0,8270.0,9450.0,5500],["2026-09-30",9450.0,9450.0,9450.0,9450.0,0],["2026-10-01",9450.0,9450.0,9450.0,9450.0,0],["2026-10-02",9790.0,9790.0,9790.0,9790.0,600],["2026-10-05",9790.0,9790.0,9790.0,9790.0,0],["2026-10-06",9790.0,9790.0,9790.0,9790.0,0],["2026-10-07",10000.0,10000.0,9110.0,9110.0,9100],["2026-10-08",8480.0,8480.0,8480.0,8480.0,3900],["2026-10-09",7910.0,7910.0,7910.0,7910.0,2800],["2026-10-12",7840.0,7840.0,7840.0,7840.0,5200]]}