{"sym":"LAF","index":false,"bars":[["2000-12-15",2457.97,2457.97,2457.97,2457.97,500],["2000-12-18",2501.35,2501.35,2501.35,2501.35,500],["2000-12-20",2544.72,2544.72,2544.72,2544.72,200],["2000-12-22",2588.1,2588.1,2588.1,2588.1,800],["2000-12-25",2631.48,2631.48,2631.48,2631.48,400],["2000-12-27",2674.85,2674.85,2674.85,2674.85,400],["2000-12-29",2718.23,2718.23,2718.23,2718.23,500],["2001-01-03",2761.6,2761.6,2761.6,2761.6,900],["2001-01-05",2804.98,2804.98,2804.98,2804.98,900],["2001-01-08",2848.36,2848.36,2848.36,2848.36,900],["2001-01-10",2891.73,2891.73,2891.73,2891.73,900],["2001-01-12",2761.6,2761.6,2761.6,2761.6,800],["2001-01-15",2804.98,2804.98,2804.98,2804.98,900],["2001-01-17",2848.36,2848.36,2848.36,2848.36,800],["2001-01-19",2891.73,2891.73,2891.73,2891.73,900],["2001-01-29",2949.57,2949.57,2949.57,2949.57,800],["2001-01-31",3007.4,3007.4,3007.4,3007.4,800],["2001-02-02",3065.24,3065.24,3065.24,3065.24,800],["2001-02-05",3123.07,3123.07,3123.07,3123.07,800],["2001-02-07",3180.9,3180.9,3180.9,3180.9,500],["2001-02-09",3238.74,3238.74,3238.74,3238.74,600],["2001-02-12",3296.57,3296.57,3296.57,3296.57,700],["2001-02-14",3354.41,3354.41,3354.41,3354.41,700],["2001-02-16",3412.24,3412.24,3412.24,3412.24,700],["2001-02-19",3470.08,3470.08,3470.08,3470.08,700],["2001-02-21",3527.91,3527.91,3527.91,3527.91,500],["2001-02-23",3585.75,3585.75,3585.75,3585.75,600],["2001-02-26",3643.58,3643.58,3643.58,3643.58,700],["2001-02-28",3715.87,3715.87,3715.87,3715.87,700],["2001-03-02",3788.17,3788.17,3788.17,3788.17,600],["2001-03-05",3860.46,3860.46,3860.46,3860.46,600],["2001-03-07",3932.75,3932.75,3932.75,3932.75,700],["2001-03-09",4005.05,4005.05,4005.05,4005.05,500],["2001-03-12",4077.34,4077.34,4077.34,4077.34,500],["2001-03-14",4149.63,4149.63,4149.63,4149.63,400],["2001-03-16",4221.93,4221.93,4221.93,4221.93,400],["2001-03-19",4294.22,4294.22,4294.22,4294.22,400],["2001-03-21",4366.51,4366.51,4366.51,4366.51,300],["2001-03-23",4453.27,4453.27,4453.27,4453.27,300],["2001-03-26",4540.02,4540.02,4540.02,4540.02,400],["2001-03-28",4626.77,4626.77,4626.77,4626.77,300],["2001-03-30",4713.52,4713.52,4713.52,4713.52,300],["2001-04-02",4800.27,4800.27,4800.27,4800.27,400],["2001-04-04",4887.03,4887.03,4887.03,4887.03,500],["2001-04-06",4973.78,4973.78,4973.78,4973.78,300],["2001-04-09",5060.53,5060.53,5060.53,5060.53,300],["2001-04-11",5161.74,5161.74,5161.74,5161.74,300],["2001-04-13",5262.95,5262.95,5262.95,5262.95,300],["2001-04-16",5364.16,5364.16,5364.16,5364.16,500],["2001-04-18",5465.37,5465.37,5465.37,5465.37,600],["2001-04-20",5566.58,5566.58,5566.58,5566.58,600],["2001-04-23",5667.79,5667.79,5667.79,5667.79,700],["2001-04-25",5769.0,5769.0,5769.0,5769.0,3900],["2001-04-27",5870.21,5870.21,5870.21,5870.21,700],["2001-05-02",5985.88,5985.88,5985.88,5985.88,3500],["2001-05-04",6101.55,6101.55,6101.55,6101.55,3500],["2001-05-07",6217.22,6217.22,6217.22,6217.22,3500],["2001-05-09",6332.89,6332.89,6332.89,6332.89,500],["2001-05-11",6448.56,6448.56,6448.56,6448.56,500],["2001-05-14",6564.23,6564.23,6564.23,6564.23,500],["2001-05-16",6694.36,6694.36,6694.36,6694.36,600],["2001-05-18",6824.49,6824.49,6824.49,6824.49,500],["2001-05-21",6954.61,6954.61,6954.61,6954.61,10400],["2001-05-23",7084.74,7084.74,7084.74,7084.74,500],["2001-05-25",7214.87,7214.87,7214.87,7214.87,10400],["2001-05-28",7301.62,7301.62,7301.62,7301.62,1200],["2001-05-30",7446.21,7446.21,7446.21,7446.21,200],["2001-06-01",7590.79,7590.79,7590.79,7590.79,200],["2001-06-04",7735.38,7735.38,7735.38,7735.38,5300],["2001-06-06",7879.97,7879.97,7879.97,7879.97,5700],["2001-06-08",8024.55,8024.55,8024.55,8024.55,5500],["2001-06-11",8169.14,8169.14,8169.14,8169.14,6200],["2001-06-13",8675.19,8675.19,8675.19,8675.19,5700],["2001-06-15",9253.54,9253.54,9253.54,9253.54,1200],["2001-06-18",9831.89,9831.89,9831.89,9831.89,200],["2001-06-20",10482.53,10482.53,10482.53,10482.53,1000],["2001-06-22",11205.46,11205.46,11205.46,11205.46,700],["2001-06-25",11928.39,11928.39,11928.39,11928.39,7000],["2001-06-27",11133.17,11133.17,11133.17,11133.17,21100],["2001-06-29",11856.1,11856.1,11856.1,11856.1,56000],["2001-07-02",11856.1,11856.1,11856.1,11856.1,13800],["2001-07-04",11856.1,11856.1,11856.1,11856.1,33300],["2001-07-06",11856.1,11856.1,11856.1,11856.1,14600],["2001-07-09",11060.87,11060.87,11060.87,11060.87,11700],["2001-07-11",10337.94,10337.94,10337.94,10337.94,1900],["2001-07-13",9615.01,9615.01,9615.01,9615.01,8200],["2001-07-16",8964.37,8964.37,8964.37,8964.37,6700],["2001-07-18",9542.71,9542.71,9542.71,9542.71,14100],["2001-07-20",10193.35,10193.35,10193.35,10193.35,5000],["2001-07-23",9687.3,9687.3,9687.3,9687.3,32800],["2001-07-25",10121.06,10121.06,10121.06,10121.06,12700],["2001-07-27",10121.06,10121.06,10121.06,10121.06,4100],["2001-07-30",9470.42,9470.42,9470.42,9470.42,17100],["2001-08-01",8819.78,8819.78,8819.78,8819.78,4500],["2001-08-03",8241.43,8241.43,8241.43,8241.43,6300],["2001-08-06",8241.43,8241.43,8241.43,8241.43,0],["2001-08-08",8747.49,8747.49,8747.49,8747.49,37400],["2001-08-10",8747.49,8747.49,8747.49,8747.49,11500],["2001-08-13",8169.14,8169.14,8169.14,8169.14,800],["2001-08-15",7663.09,7663.09,7663.09,7663.09,200],["2001-08-17",7128.12,7128.12,7128.12,7128.12,3000],["2001-08-20",6650.98,6650.98,6650.98,6650.98,400],["2001-08-22",6650.98,6650.98,6650.98,6650.98,32600],["2001-08-24",6188.3,6188.3,6188.3,6188.3,6000],["2001-08-27",5769.0,5769.0,5769.0,5769.0,3100],["2001-08-29",5378.62,5378.62,5378.62,5378.62,1800],["2001-08-31",5754.55,5754.55,5754.55,5754.55,19700],["2001-09-05",6144.93,6144.93,6144.93,6144.93,11600],["2001-09-07",6564.23,6564.23,6564.23,6564.23,600],["2001-09-10",6116.01,6116.01,6116.01,6116.01,13700],["2001-09-12",5696.71,5696.71,5696.71,5696.71,11800],["2001-09-14",5306.33,5306.33,5306.33,5306.33,5800],["2001-09-17",4944.86,4944.86,4944.86,4944.86,5500],["2001-09-19",4944.86,4944.86,4944.86,4944.86,10000],["2001-09-21",5277.41,5277.41,5277.41,5277.41,9300],["2001-09-24",5494.29,5494.29,5494.29,5494.29,10700],["2001-09-26",5118.36,5118.36,5118.36,5118.36,1900],["2001-09-28",4771.36,4771.36,4771.36,4771.36,2400],["2001-10-01",4482.18,4482.18,4482.18,4482.18,6500],["2001-10-03",4178.55,4178.55,4178.55,4178.55,6500],["2001-10-05",4467.72,4467.72,4467.72,4467.72,3200],["2001-10-08",4771.36,4771.36,4771.36,4771.36,1200],["2001-10-10",4858.11,4858.11,4858.11,4858.11,100],["2001-10-12",4944.86,4944.86,4944.86,4944.86,100],["2001-10-15",5031.61,5031.61,5031.61,5031.61,100],["2001-10-17",5118.36,5118.36,5118.36,5118.36,100],["2001-10-19",5118.36,5118.36,5118.36,5118.36,0],["2001-10-22",5219.57,5219.57,5219.57,5219.57,2900],["2001-10-24",5320.79,5320.79,5320.79,5320.79,100],["2001-10-26",5422.0,5422.0,5422.0,5422.0,200],["2001-10-29",5523.21,5523.21,5523.21,5523.21,3600],["2001-10-31",5624.42,5624.42,5624.42,5624.42,3800],["2001-11-02",5725.63,5725.63,5725.63,5725.63,7200],["2001-11-05",5826.84,5826.84,5826.84,5826.84,7300],["2001-11-07",5928.05,5928.05,5928.05,5928.05,100],["2001-11-09",6043.72,6043.72,6043.72,6043.72,300],["2001-11-12",6159.39,6159.39,6159.39,6159.39,100],["2001-11-14",6275.06,6275.06,6275.06,6275.06,200],["2001-11-16",6390.73,6390.73,6390.73,6390.73,100],["2001-11-19",6506.4,6506.4,6506.4,6506.4,100],["2001-11-21",6376.27,6376.27,6376.27,6376.27,8900],["2001-11-23",6260.6,6260.6,6260.6,6260.6,3900],["2001-11-26",6376.27,6376.27,6376.27,6376.27,14000],["2001-11-28",6260.6,6260.6,6260.6,6260.6,7700],["2001-11-30",6144.93,6144.93,6144.93,6144.93,2600],["2001-12-03",6029.26,6029.26,6029.26,6029.26,3000],["2001-12-05",5913.59,5913.59,5913.59,5913.59,1600],["2001-12-07",5797.92,5797.92,5797.92,5797.92,2500],["2001-12-10",5682.25,5682.25,5682.25,5682.25,6700],["2001-12-12",5581.04,5581.04,5581.04,5581.04,5600],["2001-12-14",5479.83,5479.83,5479.83,5479.83,3900],["2001-12-17",5479.83,5479.83,5479.83,5479.83,1500],["2001-12-19",5479.83,5479.83,5479.83,5479.83,3500],["2001-12-21",5378.62,5378.62,5378.62,5378.62,1600],["2001-12-24",5277.41,5277.41,5277.41,5277.41,12900],["2001-12-26",5103.91,5103.91,5103.91,5103.91,1600],["2001-12-28",5002.7,5002.7,5002.7,5002.7,1900],["2001-12-31",4915.94,4915.94,4915.94,4915.94,1700],["2002-01-02",4829.19,4829.19,4829.19,4829.19,1700],["2002-01-04",4742.44,4742.44,4742.44,4742.44,500],["2002-01-07",4655.69,4655.69,4655.69,4655.69,4600],["2002-01-09",4568.94,4568.94,4568.94,4568.94,2100],["2002-01-11",4554.48,4554.48,4554.48,4554.48,300],["2002-01-14",4554.48,4554.48,4554.48,4554.48,0],["2002-01-16",4554.48,4554.48,4554.48,4554.48,0],["2002-01-18",4467.72,4467.72,4467.72,4467.72,100],["2002-01-21",4380.97,4380.97,4380.97,4380.97,200],["2002-01-23",4294.22,4294.22,4294.22,4294.22,12200],["2002-01-25",4236.39,4236.39,4236.39,4236.39,6300],["2002-01-28",4308.68,4308.68,4308.68,4308.68,3500],["2002-01-30",4236.39,4236.39,4236.39,4236.39,4300],["2002-02-01",4236.39,4236.39,4236.39,4236.39,0],["2002-02-04",4164.09,4164.09,4164.09,4164.09,800],["2002-02-06",4091.8,4091.8,4091.8,4091.8,300],["2002-02-08",4019.51,4019.51,4019.51,4019.51,2300],["2002-02-18",4019.51,4019.51,4019.51,4019.51,300],["2002-02-20",4019.51,4019.51,4019.51,4019.51,0],["2002-02-22",4019.51,4019.51,4019.51,4019.51,0],["2002-02-25",4019.51,4019.51,4019.51,4019.51,0],["2002-02-27",4019.51,4019.51,4019.51,4019.51,0],["2002-03-01",3947.21,3947.21,3947.21,3947.21,100],["2002-03-04",3874.92,3874.92,3874.92,3874.92,100],["2002-03-05",3874.92,3874.92,3874.92,3874.92,0],["2002-03-06",3802.63,3802.63,3802.63,3802.63,200],["2002-03-07",3802.63,3802.63,3802.63,3802.63,0],["2002-03-08",3802.63,3802.63,3802.63,3802.63,0],["2002-03-11",3802.63,3802.63,3802.63,3802.63,0],["2002-03-12",3802.63,3802.63,3802.63,3802.63,0],["2002-03-13",3802.63,3802.63,3802.63,3802.63,100],["2002-03-14",3874.92,3874.92,3874.92,3874.92,6600],["2002-03-15",3874.92,3874.92,3874.92,3874.92,4300],["2002-03-18",3874.92,3874.92,3874.92,3874.92,100],["2002-03-19",3802.63,3802.63,3802.63,3802.63,1100],["2002-03-20",3730.33,3730.33,3730.33,3730.33,1000],["2002-03-21",3658.04,3658.04,3658.04,3658.04,100],["2002-03-22",3658.04,3658.04,3658.04,3658.04,700],["2002-03-25",3585.75,3585.75,3585.75,3585.75,600],["2002-03-26",3643.58,3643.58,3643.58,3643.58,6900],["2002-03-27",3571.29,3571.29,3571.29,3571.29,1600],["2002-03-28",3513.45,3513.45,3513.45,3513.45,3100],["2002-03-29",3455.62,3455.62,3455.62,3455.62,6300],["2002-04-01",3513.45,3513.45,3513.45,3513.45,3400],["2002-04-02",3571.29,3571.29,3571.29,3571.29,5300],["2002-04-03",3571.29,3571.29,3571.29,3571.29,400],["2002-04-04",3571.29,3571.29,3571.29,3571.29,200],["2002-04-05",3513.45,3513.45,3513.45,3513.45,300],["2002-04-08",3455.62,3455.62,3455.62,3455.62,1600],["2002-04-09",3498.99,3498.99,3498.99,3498.99,2500],["2002-04-10",3556.83,3556.83,3556.83,3556.83,2100],["2002-04-11",3498.99,3498.99,3498.99,3498.99,1200],["2002-04-12",3556.83,3556.83,3556.83,3556.83,2000],["2002-04-15",3498.99,3498.99,3498.99,3498.99,700],["2002-04-16",3441.16,3441.16,3441.16,3441.16,1800],["2002-04-17",3383.33,3383.33,3383.33,3383.33,2200],["2002-04-18",3441.16,3441.16,3441.16,3441.16,400],["2002-04-19",3498.99,3498.99,3498.99,3498.99,4200],["2002-04-22",3470.08,3470.08,3470.08,3470.08,100],["2002-04-23",3470.08,3470.08,3470.08,3470.08,500],["2002-04-24",3470.08,3470.08,3470.08,3470.08,200],["2002-04-25",3470.08,3470.08,3470.08,3470.08,200],["2002-04-26",3484.54,3484.54,3484.54,3484.54,1100],["2002-05-02",3542.37,3542.37,3542.37,3542.37,2000],["2002-05-03",3542.37,3542.37,3542.37,3542.37,1700],["2002-05-06",3600.21,3600.21,3600.21,3600.21,2500],["2002-05-07",3600.21,3600.21,3600.21,3600.21,0],["2002-05-08",3542.37,3542.37,3542.37,3542.37,3000],["2002-05-09",3484.54,3484.54,3484.54,3484.54,100],["2002-05-10",3484.54,3484.54,3484.54,3484.54,0],["2002-05-13",3426.7,3426.7,3426.7,3426.7,900],["2002-05-14",3484.54,3484.54,3484.54,3484.54,1000],["2002-05-15",3426.7,3426.7,3426.7,3426.7,1200],["2002-05-16",3426.7,3426.7,3426.7,3426.7,100],["2002-05-17",3426.7,3426.7,3426.7,3426.7,100],["2002-05-20",3470.08,3470.08,3470.08,3470.08,1200],["2002-05-21",3412.24,3412.24,3412.24,3412.24,1000],["2002-05-22",3455.62,3455.62,3455.62,3455.62,200],["2002-05-23",3455.62,3455.62,3455.62,3455.62,200],["2002-05-24",3470.08,3470.08,3470.08,3470.08,300],["2002-05-27",3470.08,3470.08,3470.08,3470.08,300],["2002-05-28",3470.08,3470.08,3470.08,3470.08,0],["2002-05-29",3470.08,3470.08,3470.08,3470.08,0],["2002-05-30",3470.08,3470.08,3470.08,3470.08,0],["2002-05-31",3412.24,3412.24,3412.24,3412.24,300],["2002-06-03",3354.41,3354.41,3354.41,3354.41,600],["2002-06-04",3383.33,3383.33,3383.33,3383.33,200],["2002-06-05",3383.33,3383.33,3383.33,3383.33,0],["2002-06-06",3339.95,3339.95,3339.95,3339.95,200],["2002-06-07",3296.57,3296.57,3296.57,3296.57,200],["2002-06-10",3238.74,3238.74,3238.74,3238.74,100],["2002-06-11",3238.74,3238.74,3238.74,3238.74,0],["2002-06-12",3180.9,3180.9,3180.9,3180.9,300],["2002-06-13",3123.07,3123.07,3123.07,3123.07,300],["2002-06-14",3123.07,3123.07,3123.07,3123.07,100],["2002-07-29",2978.48,2978.48,2978.48,2978.48,1500],["2002-07-30",2992.94,2992.94,2992.94,2992.94,500],["2002-07-31",3050.78,3050.78,3050.78,3050.78,1400],["2002-08-01",3137.53,3137.53,3137.53,3137.53,600],["2002-08-02",3180.9,3180.9,3180.9,3180.9,200],["2002-08-05",3180.9,3180.9,3180.9,3180.9,100],["2002-08-06",3180.9,3180.9,3180.9,3180.9,500],["2002-08-07",3180.9,3180.9,3180.9,3180.9,800],["2002-08-08",3180.9,3180.9,3180.9,3180.9,2000],["2002-08-09",3180.9,3180.9,3180.9,3180.9,4000],["2002-08-12",3007.4,3007.4,3007.4,3007.4,700],["2002-08-13",2964.02,2964.02,2964.02,2964.02,1100],["2002-08-14",2964.02,2964.02,2964.02,2964.02,2100],["2002-08-15",3050.78,3050.78,3050.78,3050.78,500],["2002-08-16",3108.61,3108.61,3108.61,3108.61,1000],["2002-08-19",3180.9,3180.9,3180.9,3180.9,500],["2002-08-20",3180.9,3180.9,3180.9,3180.9,500],["2002-08-21",3180.9,3180.9,3180.9,3180.9,200],["2002-08-22",3180.9,3180.9,3180.9,3180.9,200],["2002-08-23",3151.99,3151.99,3151.99,3151.99,2100],["2002-08-26",3180.9,3180.9,3180.9,3180.9,200],["2002-08-27",3180.9,3180.9,3180.9,3180.9,200],["2002-08-28",3180.9,3180.9,3180.9,3180.9,200],["2002-08-29",3180.9,3180.9,3180.9,3180.9,0],["2002-08-30",3180.9,3180.9,3180.9,3180.9,400],["2002-09-03",3180.9,3180.9,3180.9,3180.9,200],["2002-09-04",3094.15,3094.15,3094.15,3094.15,500],["2002-09-05",3036.32,3036.32,3036.32,3036.32,500],["2002-09-06",3123.07,3123.07,3123.07,3123.07,1200],["2002-09-09",3180.9,3180.9,3180.9,3180.9,200],["2002-09-10",3180.9,3180.9,3180.9,3180.9,200],["2002-09-11",3180.9,3180.9,3180.9,3180.9,0],["2002-09-12",3094.15,3094.15,3094.15,3094.15,200],["2002-09-13",3094.15,3094.15,3094.15,3094.15,0],["2002-09-16",3094.15,3094.15,3094.15,3094.15,0],["2002-09-17",3137.53,3137.53,3137.53,3137.53,200],["2002-09-18",3166.45,3166.45,3166.45,3166.45,500],["2002-09-19",3166.45,3166.45,3166.45,3166.45,500],["2002-09-20",3094.15,3094.15,3094.15,3094.15,600],["2002-09-23",3108.61,3108.61,3108.61,3108.61,1000],["2002-09-24",3036.32,3036.32,3036.32,3036.32,1500],["2002-09-25",3079.69,3079.69,3079.69,3079.69,200],["2002-09-26",3036.32,3036.32,3036.32,3036.32,1000],["2002-09-27",3065.24,3065.24,3065.24,3065.24,800],["2002-09-30",3065.24,3065.24,3065.24,3065.24,1500],["2002-10-01",3065.24,3065.24,3065.24,3065.24,1000],["2002-10-02",3065.24,3065.24,3065.24,3065.24,0],["2002-10-03",3065.24,3065.24,3065.24,3065.24,0],["2002-10-04",3021.86,3021.86,3021.86,3021.86,900],["2002-10-07",2935.11,2935.11,2935.11,2935.11,300],["2002-10-08",2935.11,2935.11,2935.11,2935.11,0],["2002-10-09",2935.11,2935.11,2935.11,2935.11,0],["2002-10-10",2935.11,2935.11,2935.11,2935.11,0],["2002-10-11",2935.11,2935.11,2935.11,2935.11,0],["2002-10-14",2920.65,2920.65,2920.65,2920.65,100],["2002-10-15",2920.65,2920.65,2920.65,2920.65,0],["2002-10-16",2891.73,2891.73,2891.73,2891.73,900],["2002-10-17",2891.73,2891.73,2891.73,2891.73,2200],["2002-10-18",2891.73,2891.73,2891.73,2891.73,0],["2002-10-21",2978.48,2978.48,2978.48,2978.48,800],["2002-10-22",3065.24,3065.24,3065.24,3065.24,1400],["2002-10-23",3151.99,3151.99,3151.99,3151.99,2400],["2002-10-24",3166.45,3166.45,3166.45,3166.45,1500],["2002-10-25",3209.82,3209.82,3209.82,3209.82,1900],["2002-10-28",3209.82,3209.82,3209.82,3209.82,1300],["2002-10-29",3224.28,3224.28,3224.28,3224.28,200],["2002-10-30",3209.82,3209.82,3209.82,3209.82,600],["2002-10-31",3180.9,3180.9,3180.9,3180.9,700],["2002-11-01",3180.9,3180.9,3180.9,3180.9,0],["2002-11-04",3166.45,3166.45,3166.45,3166.45,400],["2002-11-05",3151.99,3151.99,3151.99,3151.99,1100],["2002-11-06",3151.99,3151.99,3151.99,3151.99,0],["2002-11-07",3151.99,3151.99,3151.99,3151.99,1900],["2002-11-08",3238.74,3238.74,3238.74,3238.74,400],["2002-11-11",3180.9,3180.9,3180.9,3180.9,2000],["2002-11-12",3267.66,3267.66,3267.66,3267.66,200],["2002-11-13",3267.66,3267.66,3267.66,3267.66,0],["2002-11-14",3238.74,3238.74,3238.74,3238.74,100],["2002-11-15",3238.74,3238.74,3238.74,3238.74,500],["2002-11-18",3238.74,3238.74,3238.74,3238.74,500],["2002-11-19",3238.74,3238.74,3238.74,3238.74,600],["2002-11-20",3253.2,3253.2,3253.2,3253.2,200],["2002-11-21",3267.66,3267.66,3267.66,3267.66,100],["2002-11-22",3267.66,3267.66,3267.66,3267.66,1100],["2002-11-25",3253.2,3253.2,3253.2,3253.2,200],["2002-11-26",3209.82,3209.82,3209.82,3209.82,500],["2002-11-27",3209.82,3209.82,3209.82,3209.82,800],["2002-11-28",3224.28,3224.28,3224.28,3224.28,1000],["2002-11-29",3253.2,3253.2,3253.2,3253.2,1000],["2002-12-02",3311.03,3311.03,3311.03,3311.03,1200],["2002-12-03",3397.78,3397.78,3397.78,3397.78,3300],["2002-12-04",3498.99,3498.99,3498.99,3498.99,800],["2002-12-05",3513.45,3513.45,3513.45,3513.45,1500],["2002-12-06",3470.08,3470.08,3470.08,3470.08,2000],["2002-12-09",3426.7,3426.7,3426.7,3426.7,900],["2002-12-10",3455.62,3455.62,3455.62,3455.62,500],["2002-12-11",3527.91,3527.91,3527.91,3527.91,1500],["2002-12-12",3484.54,3484.54,3484.54,3484.54,1900],["2002-12-13",3470.08,3470.08,3470.08,3470.08,200],["2002-12-16",3470.08,3470.08,3470.08,3470.08,0],["2002-12-17",3470.08,3470.08,3470.08,3470.08,600],["2002-12-18",3571.29,3571.29,3571.29,3571.29,300],["2002-12-19",3614.66,3614.66,3614.66,3614.66,100],["2002-12-20",3614.66,3614.66,3614.66,3614.66,0],["2002-12-23",3614.66,3614.66,3614.66,3614.66,0],["2002-12-24",3614.66,3614.66,3614.66,3614.66,0],["2002-12-25",3614.66,3614.66,3614.66,3614.66,0],["2002-12-26",3585.75,3585.75,3585.75,3585.75,500],["2002-12-27",3527.91,3527.91,3527.91,3527.91,2000],["2002-12-30",3527.91,3527.91,3527.91,3527.91,800],["2002-12-31",3527.91,3527.91,3527.91,3527.91,0],["2003-01-02",3470.08,3470.08,3470.08,3470.08,800],["2003-01-03",3470.08,3470.08,3470.08,3470.08,500],["2003-01-06",3470.08,3470.08,3470.08,3470.08,200],["2003-01-07",3470.08,3470.08,3470.08,3470.08,0],["2003-01-08",3470.08,3470.08,3470.08,3470.08,1000],["2003-01-09",3412.24,3412.24,3412.24,3412.24,500],["2003-01-10",3412.24,3412.24,3412.24,3412.24,0],["2003-01-13",3571.29,3571.29,3571.29,3571.29,100],["2003-01-14",3470.08,3470.08,3470.08,3470.08,800],["2003-01-15",3470.08,3470.08,3470.08,3470.08,0],["2003-01-16",3311.03,3311.03,3311.03,3311.03,2800],["2003-01-17",3325.49,3325.49,3325.49,3325.49,2000],["2003-01-20",3325.49,3325.49,3325.49,3325.49,0],["2003-01-21",3325.49,3325.49,3325.49,3325.49,0],["2003-01-22",3325.49,3325.49,3325.49,3325.49,0],["2003-01-23",3325.49,3325.49,3325.49,3325.49,300],["2003-01-24",3455.62,3455.62,3455.62,3455.62,300],["2003-01-27",3470.08,3470.08,3470.08,3470.08,300],["2003-01-28",3470.08,3470.08,3470.08,3470.08,100],["2003-02-10",3311.03,3311.03,3311.03,3311.03,200],["2003-02-11",3311.03,3311.03,3311.03,3311.03,0],["2003-02-12",3311.03,3311.03,3311.03,3311.03,0],["2003-02-13",3470.08,3470.08,3470.08,3470.08,100],["2003-02-14",3354.41,3354.41,3354.41,3354.41,400],["2003-02-17",3470.08,3470.08,3470.08,3470.08,500],["2003-02-18",3470.08,3470.08,3470.08,3470.08,100],["2003-02-19",3470.08,3470.08,3470.08,3470.08,100],["2003-02-20",3470.08,3470.08,3470.08,3470.08,0],["2003-02-21",3470.08,3470.08,3470.08,3470.08,0],["2003-02-24",3470.08,3470.08,3470.08,3470.08,0],["2003-02-25",3470.08,3470.08,3470.08,3470.08,0],["2003-02-26",3470.08,3470.08,3470.08,3470.08,0],["2003-02-27",3455.62,3455.62,3455.62,3455.62,100],["2003-02-28",3455.62,3455.62,3455.62,3455.62,200],["2003-03-03",3455.62,3455.62,3455.62,3455.62,0],["2003-03-04",3354.41,3354.41,3354.41,3354.41,500],["2003-03-05",3325.49,3325.49,3325.49,3325.49,1000],["2003-03-06",3325.49,3325.49,3325.49,3325.49,2000],["2003-03-07",3325.49,3325.49,3325.49,3325.49,0],["2003-03-10",3253.2,3253.2,3253.2,3253.2,1000],["2003-03-11",3253.2,3253.2,3253.2,3253.2,400],["2003-03-12",3180.9,3180.9,3180.9,3180.9,400],["2003-03-13",3253.2,3253.2,3253.2,3253.2,100],["2003-03-14",3253.2,3253.2,3253.2,3253.2,0],["2003-03-17",3253.2,3253.2,3253.2,3253.2,0],["2003-03-18",3108.61,3108.61,3108.61,3108.61,1000],["2003-03-19",3108.61,3108.61,3108.61,3108.61,0],["2003-03-20",3108.61,3108.61,3108.61,3108.61,0],["2003-03-21",3108.61,3108.61,3108.61,3108.61,0],["2003-03-24",3108.61,3108.61,3108.61,3108.61,0],["2003-03-25",3108.61,3108.61,3108.61,3108.61,0],["2003-03-26",3108.61,3108.61,3108.61,3108.61,0],["2003-03-27",3108.61,3108.61,3108.61,3108.61,0],["2003-03-28",3108.61,3108.61,3108.61,3108.61,0],["2003-03-31",3151.99,3151.99,3151.99,3151.99,100],["2003-04-01",3151.99,3151.99,3151.99,3151.99,0],["2003-04-02",3108.61,3108.61,3108.61,3108.61,400],["2003-04-03",3050.78,3050.78,3050.78,3050.78,2000],["2003-04-04",3050.78,3050.78,3050.78,3050.78,400],["2003-04-07",2920.65,2920.65,2920.65,2920.65,1300],["2003-04-08",2920.65,2920.65,2920.65,2920.65,100],["2003-04-09",2949.57,2949.57,2949.57,2949.57,300],["2003-04-10",2992.94,2992.94,2992.94,2992.94,100],["2003-04-11",2992.94,2992.94,2992.94,2992.94,1000],["2003-04-14",2949.57,2949.57,2949.57,2949.57,1000],["2003-04-15",2906.19,2906.19,2906.19,2906.19,700],["2003-04-16",2906.19,2906.19,2906.19,2906.19,1000],["2003-04-17",2920.65,2920.65,2920.65,2920.65,1100],["2003-04-18",3007.4,3007.4,3007.4,3007.4,900],["2003-04-21",3007.4,3007.4,3007.4,3007.4,200],["2003-04-22",3094.15,3094.15,3094.15,3094.15,100],["2003-04-23",3180.9,3180.9,3180.9,3180.9,4200],["2003-04-24",3180.9,3180.9,3180.9,3180.9,1500],["2003-04-25",3311.03,3311.03,3311.03,3311.03,2900],["2003-04-28",3253.2,3253.2,3253.2,3253.2,1800],["2003-04-29",3253.2,3253.2,3253.2,3253.2,1000],["2003-05-05",3180.9,3180.9,3180.9,3180.9,10000],["2003-05-06",3267.66,3267.66,3267.66,3267.66,3700],["2003-05-07",3311.03,3311.03,3311.03,3311.03,400],["2003-05-08",3397.78,3397.78,3397.78,3397.78,1400],["2003-05-09",3397.78,3397.78,3397.78,3397.78,4300],["2003-05-12",3368.87,3368.87,3368.87,3368.87,5300],["2003-05-13",3368.87,3368.87,3368.87,3368.87,5200],["2003-05-14",3368.87,3368.87,3368.87,3368.87,6600],["2003-05-15",3325.49,3325.49,3325.49,3325.49,1100],["2003-05-16",3253.2,3253.2,3253.2,3253.2,2000],["2003-05-19",3238.74,3238.74,3238.74,3238.74,2000],["2003-05-20",3238.74,3238.74,3180.9,3238.74,2210],["2003-05-21",3224.28,3224.28,3209.82,3209.82,1530],["2003-05-22",3209.82,3253.2,3209.82,3209.82,210],["2003-05-23",3180.9,3180.9,3180.9,3180.9,2480],["2003-05-26",3180.9,3238.74,3180.9,3238.74,80],["2003-05-27",3238.74,3238.74,3238.74,3238.74,0],["2003-05-28",3224.28,3224.28,3180.9,3224.28,5350],["2003-05-29",3224.28,3238.74,3224.28,3238.74,1510],["2003-05-30",3238.74,3238.74,3238.74,3238.74,1820],["2003-06-02",3238.74,3238.74,3238.74,3238.74,590],["2003-06-03",3238.74,3238.74,3224.28,3224.28,540],["2003-06-04",3224.28,3224.28,3224.28,3224.28,370],["2003-06-05",3224.28,3224.28,3209.82,3209.82,2200],["2003-06-06",3209.82,3209.82,3209.82,3209.82,870],["2003-06-09",3209.82,3209.82,3209.82,3209.82,5500],["2003-06-10",3209.82,3209.82,3209.82,3209.82,100],["2003-06-11",3195.36,3209.82,3195.36,3195.36,1000],["2003-06-12",3195.36,3195.36,3195.36,3195.36,460],["2003-06-13",3180.9,3195.36,3180.9,3180.9,1340],["2003-06-16",3180.9,3253.2,3180.9,3253.2,1100],["2003-06-17",3253.2,3253.2,3253.2,3253.2,0],["2003-06-18",3253.2,3253.2,3195.36,3195.36,2300],["2003-06-19",3195.36,3195.36,3195.36,3195.36,1000],["2003-06-20",3195.36,3195.36,3195.36,3195.36,0],["2003-06-23",3195.36,3195.36,3195.36,3195.36,1000],["2003-06-24",3195.36,3195.36,3195.36,3195.36,2210],["2003-06-25",3195.36,3195.36,3195.36,3195.36,1860],["2003-06-26",3195.36,3195.36,3195.36,3195.36,1870],["2003-06-27",3195.36,3195.36,3195.36,3195.36,980],["2003-06-30",3195.36,3209.82,3195.36,3209.82,10],["2003-07-01",3209.82,3209.82,3209.82,3209.82,0],["2003-07-02",3209.82,3224.28,3209.82,3224.28,160],["2003-07-03",3224.28,3224.28,3108.61,3224.28,800],["2003-07-04",3224.28,3238.74,3224.28,3238.74,150],["2003-07-07",3209.82,3238.74,3209.82,3209.82,410],["2003-07-08",3180.9,3180.9,3123.07,3180.9,310],["2003-07-09",3180.9,3180.9,3180.9,3180.9,240],["2003-07-10",3180.9,3180.9,3180.9,3180.9,0],["2003-07-11",3151.99,3151.99,3151.99,3151.99,1280],["2003-07-14",3180.9,3267.66,3180.9,3180.9,210],["2003-07-15",3180.9,3180.9,3180.9,3180.9,0],["2003-07-16",3180.9,3180.9,3180.9,3180.9,0],["2003-07-17",3180.9,3180.9,3180.9,3180.9,0],["2003-07-18",3180.9,3267.66,3180.9,3180.9,2100],["2003-07-21",3180.9,3180.9,3180.9,3180.9,1000],["2003-07-22",3180.9,3180.9,3180.9,3180.9,200],["2003-07-23",3166.45,3180.9,3166.45,3166.45,330],["2003-07-24",3166.45,3166.45,3166.45,3166.45,0],["2003-07-25",3166.45,3166.45,3166.45,3166.45,10],["2003-07-28",3166.45,3166.45,3166.45,3166.45,10],["2003-07-29",3166.45,3166.45,3166.45,3166.45,0],["2003-07-30",3166.45,3166.45,3166.45,3166.45,100],["2003-07-31",3166.45,3166.45,3166.45,3166.45,0],["2003-08-01",3166.45,3166.45,3166.45,3166.45,0],["2003-08-04",3065.24,3065.24,3021.86,3021.86,3960],["2003-08-05",3021.86,3021.86,3021.86,3021.86,500],["2003-08-06",2935.11,3021.86,2935.11,2935.11,20],["2003-08-07",2935.11,2935.11,2935.11,2935.11,110],["2003-08-08",2920.65,2935.11,2920.65,2920.65,410],["2003-08-11",2891.73,2920.65,2891.73,2891.73,500],["2003-08-12",2891.73,2891.73,2891.73,2891.73,380],["2003-08-13",2891.73,2891.73,2877.27,2877.27,3120],["2003-08-14",2877.27,2877.27,2833.9,2833.9,2850],["2003-08-15",2833.9,2877.27,2804.98,2877.27,1050],["2003-08-18",2877.27,2920.65,2877.27,2920.65,60],["2003-08-19",2935.11,2964.02,2935.11,2935.11,50],["2003-08-20",2891.73,2935.11,2891.73,2891.73,20],["2003-08-21",2862.81,2891.73,2862.81,2862.81,110],["2003-08-22",2862.81,2862.81,2862.81,2862.81,0],["2003-08-25",2862.81,2862.81,2862.81,2862.81,3240],["2003-08-26",2906.19,2906.19,2906.19,2906.19,20],["2003-08-27",2906.19,2906.19,2906.19,2906.19,0],["2003-08-28",2862.81,2906.19,2862.81,2862.81,2680],["2003-08-29",2862.81,2891.73,2862.81,2891.73,10],["2003-09-03",2862.81,2891.73,2862.81,2862.81,2320],["2003-09-04",2862.81,2877.27,2862.81,2877.27,200],["2003-09-05",2848.36,2877.27,2848.36,2848.36,200],["2003-09-08",2819.44,2848.36,2819.44,2819.44,70],["2003-09-09",2833.9,2833.9,2833.9,2833.9,510],["2003-09-10",2790.52,2833.9,2790.52,2790.52,1000],["2003-09-11",2790.52,2848.36,2790.52,2848.36,100],["2003-09-12",2776.06,2848.36,2776.06,2776.06,800],["2003-09-15",2703.77,2703.77,2703.77,2703.77,1500],["2003-09-16",2703.77,2703.77,2703.77,2703.77,930],["2003-09-17",2703.77,2703.77,2674.85,2674.85,340],["2003-09-18",2674.85,2674.85,2631.48,2631.48,600],["2003-09-19",2602.56,2602.56,2602.56,2602.56,240],["2003-09-22",2602.56,2674.85,2602.56,2674.85,500],["2003-09-23",2674.85,2674.85,2674.85,2674.85,590],["2003-09-24",2645.93,2645.93,2645.93,2645.93,1520],["2003-09-25",2645.93,2645.93,2645.93,2645.93,1400],["2003-09-26",2617.02,2617.02,2602.56,2602.56,1800],["2003-09-29",2573.64,2573.64,2573.64,2573.64,800],["2003-09-30",2530.26,2530.26,2515.81,2515.81,2710],["2003-10-01",2515.81,2515.81,2515.81,2515.81,1900],["2003-10-02",2515.81,2515.81,2501.35,2501.35,2650],["2003-10-03",2486.89,2486.89,2486.89,2486.89,1200],["2003-10-06",2457.97,2457.97,2443.51,2443.51,1150],["2003-10-07",2457.97,2472.43,2457.97,2457.97,1120],["2003-10-08",2457.97,2457.97,2429.05,2457.97,1680],["2003-10-09",2443.51,2443.51,2414.6,2414.6,700],["2003-10-10",2414.6,2443.51,2356.76,2443.51,5240],["2003-10-13",2385.68,2385.68,2385.68,2385.68,1590],["2003-10-14",2385.68,2385.68,2342.3,2385.68,1100],["2003-10-15",2385.68,2385.68,2385.68,2385.68,10],["2003-10-16",2429.05,2429.05,2429.05,2429.05,210],["2003-10-17",2385.68,2429.05,2385.68,2385.68,290],["2003-10-20",2414.6,2414.6,2414.6,2414.6,1100],["2003-10-21",2385.68,2414.6,2385.68,2385.68,440],["2003-10-22",2385.68,2414.6,2385.68,2414.6,910],["2003-10-23",2385.68,2385.68,2385.68,2385.68,760],["2003-10-24",2385.68,2385.68,2385.68,2385.68,1230],["2003-10-27",2385.68,2385.68,2385.68,2385.68,0],["2003-10-28",2385.68,2457.97,2385.68,2385.68,200],["2003-10-29",2385.68,2385.68,2385.68,2385.68,2010],["2003-10-30",2414.6,2429.05,2414.6,2429.05,850],["2003-10-31",2429.05,2443.51,2429.05,2443.51,310],["2003-11-03",2429.05,2429.05,2385.68,2429.05,710],["2003-11-04",2429.05,2443.51,2429.05,2443.51,10],["2003-11-05",2443.51,2443.51,2443.51,2443.51,0],["2003-11-06",2443.51,2443.51,2443.51,2443.51,30],["2003-11-07",2429.05,2443.51,2429.05,2429.05,50],["2003-11-10",2429.05,2429.05,2414.6,2414.6,510],["2003-11-11",2429.05,2457.97,2429.05,2457.97,1970],["2003-11-12",2457.97,2573.64,2457.97,2573.64,550],["2003-11-13",2588.1,2689.31,2588.1,2689.31,1860],["2003-11-14",2819.44,2819.44,2819.44,2819.44,4500],["2003-11-17",2819.44,2819.44,2689.31,2689.31,1430],["2003-11-18",2559.18,2559.18,2559.18,2559.18,1040],["2003-11-19",2559.18,2559.18,2559.18,2559.18,40],["2003-11-20",2660.39,2660.39,2660.39,2660.39,970],["2003-11-21",2674.85,2674.85,2674.85,2674.85,3280],["2003-11-24",2747.14,2747.14,2747.14,2747.14,3980],["2003-11-25",2819.44,2819.44,2819.44,2819.44,2550],["2003-11-26",2819.44,2819.44,2689.31,2689.31,1210],["2003-11-27",2689.31,2689.31,2660.39,2660.39,570],["2003-11-28",2660.39,2660.39,2645.93,2660.39,590],["2003-12-01",2689.31,2689.31,2689.31,2689.31,2400],["2003-12-02",2689.31,2689.31,2689.31,2689.31,390],["2003-12-03",2689.31,2689.31,2689.31,2689.31,220],["2003-12-04",2674.85,2689.31,2674.85,2674.85,700],["2003-12-05",2631.48,2631.48,2631.48,2631.48,3620],["2003-12-08",2602.56,2602.56,2602.56,2602.56,940],["2003-12-09",2602.56,2602.56,2602.56,2602.56,1300],["2003-12-10",2602.56,2602.56,2602.56,2602.56,0],["2003-12-11",2631.48,2660.39,2631.48,2631.48,290],["2003-12-12",2617.02,2631.48,2617.02,2617.02,110],["2003-12-15",2617.02,2674.85,2617.02,2674.85,70],["2003-12-16",2674.85,2703.77,2674.85,2703.77,1050],["2003-12-17",2703.77,2732.69,2703.77,2732.69,600],["2003-12-18",2732.69,2747.14,2689.31,2689.31,1110],["2003-12-19",2689.31,2689.31,2689.31,2689.31,530],["2003-12-22",2660.39,2689.31,2660.39,2660.39,230],["2003-12-23",2660.39,2660.39,2660.39,2660.39,20],["2003-12-24",2660.39,2660.39,2660.39,2660.39,320],["2003-12-25",2660.39,2660.39,2660.39,2660.39,430],["2003-12-26",2645.93,2660.39,2645.93,2645.93,530],["2003-12-29",2631.48,2631.48,2631.48,2631.48,100],["2003-12-30",2573.64,2631.48,2573.64,2573.64,60],["2003-12-31",2573.64,2573.64,2573.64,2573.64,560],["2004-01-05",2573.64,2573.64,2573.64,2573.64,0],["2004-01-06",2573.64,2588.1,2573.64,2588.1,1400],["2004-01-07",2602.56,2703.77,2602.56,2703.77,1300],["2004-01-08",2703.77,2790.52,2703.77,2703.77,1040],["2004-01-09",2689.31,2703.77,2689.31,2689.31,320],["2004-01-12",2732.69,2747.14,2732.69,2747.14,60],["2004-01-13",2747.14,2747.14,2747.14,2747.14,260],["2004-01-14",2732.69,2732.69,2732.69,2732.69,4500],["2004-01-15",2732.69,2732.69,2732.69,2732.69,1000],["2004-01-16",2732.69,2732.69,2645.93,2732.69,2460],["2004-01-27",2747.14,2862.81,2747.14,2862.81,2340],["2004-01-28",2992.94,2992.94,2992.94,2992.94,260],["2004-01-29",3137.53,3137.53,3137.53,3137.53,4320],["2004-01-30",3137.53,3137.53,3137.53,3137.53,7040],["2004-02-02",3137.53,3137.53,2992.94,2992.94,6190],["2004-02-03",2891.73,2992.94,2891.73,2891.73,3060],["2004-02-04",2891.73,3036.32,2891.73,3036.32,790],["2004-02-05",3123.07,3137.53,3123.07,3123.07,5140],["2004-02-06",3123.07,3180.9,2992.94,2992.94,660],["2004-02-09",2992.94,2992.94,2992.94,2992.94,500],["2004-02-10",2992.94,2992.94,2964.02,2992.94,1560],["2004-02-11",3036.32,3036.32,3036.32,3036.32,300],["2004-02-12",3079.69,3079.69,3079.69,3079.69,830],["2004-02-13",3094.15,3123.07,3094.15,3123.07,1750],["2004-02-16",3123.07,3123.07,3123.07,3123.07,3800],["2004-02-17",3123.07,3123.07,3036.32,3123.07,1050],["2004-02-18",3123.07,3180.9,3123.07,3180.9,3780],["2004-02-19",3267.66,3296.57,3267.66,3267.66,3610],["2004-02-20",3426.7,3426.7,3426.7,3426.7,6940],["2004-02-23",3585.75,3585.75,3585.75,3585.75,1120],["2004-02-24",3759.25,3759.25,3759.25,3759.25,17600],["2004-02-25",3571.29,3571.29,3571.29,3571.29,3990],["2004-02-26",3571.29,3571.29,3397.78,3397.78,4480],["2004-02-27",3397.78,3556.83,3397.78,3556.83,3370],["2004-03-01",3614.66,3686.96,3614.66,3614.66,10180],["2004-03-02",3614.66,3614.66,3614.66,3614.66,3700],["2004-03-03",3542.37,3542.37,3441.16,3542.37,8700],["2004-03-04",3542.37,3542.37,3470.08,3470.08,3600],["2004-03-05",3441.16,3441.16,3426.7,3426.7,3030],["2004-03-08",3412.24,3412.24,3397.78,3412.24,5340],["2004-03-09",3253.2,3412.24,3253.2,3253.2,240],["2004-03-10",3123.07,3123.07,3123.07,3123.07,2940],["2004-03-11",3123.07,3180.9,3123.07,3180.9,180],["2004-03-12",3180.9,3296.57,3180.9,3296.57,2200],["2004-03-15",3296.57,3296.57,3296.57,3296.57,10],["2004-03-16",3296.57,3325.49,3296.57,3325.49,1830],["2004-03-17",3325.49,3325.49,3296.57,3325.49,140],["2004-03-18",3267.66,3267.66,3253.2,3267.66,5610],["2004-03-19",3209.82,3209.82,3209.82,3209.82,6300],["2004-03-22",3180.9,3180.9,3180.9,3180.9,3420],["2004-03-23",3180.9,3180.9,3180.9,3180.9,5150],["2004-03-24",3180.9,3180.9,3180.9,3180.9,2700],["2004-03-25",3195.36,3325.49,3195.36,3325.49,2600],["2004-03-26",3325.49,3339.95,3325.49,3325.49,13140],["2004-03-29",3325.49,3397.78,3325.49,3325.49,5430],["2004-03-30",3311.03,3311.03,3195.36,3195.36,8370],["2004-03-31",3253.2,3253.2,3253.2,3253.2,3530],["2004-04-01",3267.66,3311.03,3267.66,3311.03,3400],["2004-04-02",3311.03,3311.03,3209.82,3209.82,5900],["2004-04-05",3123.07,3123.07,3123.07,3123.07,13150],["2004-04-06",3267.66,3267.66,3267.66,3267.66,10],["2004-04-07",3180.9,3267.66,3180.9,3180.9,3200],["2004-04-08",3195.36,3209.82,3195.36,3195.36,5780],["2004-04-09",3166.45,3195.36,3166.45,3166.45,1500],["2004-04-12",3108.61,3166.45,3108.61,3108.61,2300],["2004-04-13",3094.15,3108.61,3094.15,3094.15,200],["2004-04-14",3123.07,3123.07,3123.07,3123.07,2600],["2004-04-15",3151.99,3180.9,3151.99,3151.99,5010],["2004-04-16",3151.99,3151.99,3151.99,3151.99,3420],["2004-04-19",3151.99,3151.99,3151.99,3151.99,1790],["2004-04-20",3151.99,3151.99,3108.61,3151.99,2430],["2004-04-21",3108.61,3151.99,3108.61,3108.61,500],["2004-04-22",3151.99,3151.99,3151.99,3151.99,2910],["2004-04-23",3151.99,3166.45,3151.99,3151.99,8260],["2004-04-26",3166.45,3166.45,3166.45,3166.45,70],["2004-04-27",3195.36,3209.82,3195.36,3195.36,3010],["2004-04-28",3195.36,3209.82,3195.36,3209.82,2600],["2004-04-29",3224.28,3224.28,3224.28,3224.28,2620],["2004-05-04",3224.28,3224.28,3151.99,3151.99,5200],["2004-05-05",3180.9,3224.28,3180.9,3180.9,2440],["2004-05-06",3166.45,3180.9,3166.45,3166.45,500],["2004-05-07",3166.45,3209.82,3166.45,3209.82,100],["2004-05-10",3209.82,3209.82,3151.99,3151.99,500],["2004-05-11",3166.45,3180.9,3166.45,3180.9,1000],["2004-05-12",3180.9,3180.9,3180.9,3180.9,1690],["2004-05-13",3180.9,3180.9,3180.9,3180.9,4300],["2004-05-14",3180.9,3180.9,3180.9,3180.9,900],["2004-05-17",3151.99,3180.9,3151.99,3151.99,2000],["2004-05-18",3151.99,3151.99,3151.99,3151.99,2200],["2004-05-19",3151.99,3209.82,3151.99,3151.99,1440],["2004-05-20",3151.99,3151.99,3151.99,3151.99,1400],["2004-05-21",3151.99,3151.99,3123.07,3123.07,6310],["2004-05-24",3137.53,3166.45,3137.53,3166.45,2420],["2004-05-25",3166.45,3180.9,3166.45,3166.45,4760],["2004-05-26",3166.45,3180.9,3166.45,3180.9,110],["2004-05-27",3151.99,3180.9,3151.99,3151.99,4000],["2004-05-28",3108.61,3151.99,3108.61,3108.61,9000],["2004-05-31",3108.61,3180.9,3108.61,3180.9,10],["2004-06-01",3108.61,3180.9,3108.61,3108.61,1500],["2004-06-02",3108.61,3151.99,3108.61,3151.99,10],["2004-06-03",3123.07,3151.99,3123.07,3123.07,5000],["2004-06-04",3151.99,3151.99,3151.99,3151.99,200],["2004-06-07",3123.07,3151.99,3123.07,3123.07,1240],["2004-06-08",3036.32,3036.32,3036.32,3036.32,9910],["2004-06-09",3036.32,3036.32,2978.48,2978.48,2350],["2004-06-10",3007.4,3007.4,3007.4,3007.4,1520],["2004-06-11",3007.4,3123.07,3007.4,3123.07,40],["2004-06-14",3108.61,3108.61,3021.86,3108.61,3000],["2004-06-15",3108.61,3180.9,3050.78,3050.78,1510],["2004-06-16",3007.4,3007.4,2992.94,2992.94,3390],["2004-06-17",2992.94,2992.94,2964.02,2964.02,4900],["2004-06-18",2964.02,2978.48,2964.02,2978.48,1060],["2004-06-21",2978.48,3007.4,2978.48,2978.48,2040],["2004-06-22",2978.48,3021.86,2978.48,3021.86,100],["2004-06-23",3021.86,3021.86,3021.86,3021.86,0],["2004-06-24",3021.86,3036.32,3021.86,3036.32,310],["2004-06-25",3036.32,3079.69,3036.32,3079.69,20],["2004-06-28",3079.69,3079.69,3079.69,3079.69,0],["2004-06-29",3065.24,3065.24,3036.32,3065.24,3050],["2004-06-30",3050.78,3065.24,3050.78,3050.78,2610],["2004-07-01",3050.78,3050.78,3036.32,3050.78,720],["2004-07-02",3050.78,3050.78,3036.32,3036.32,250],["2004-07-05",3036.32,3065.24,3036.32,3036.32,510],["2004-07-06",3036.32,3036.32,3036.32,3036.32,0],["2004-07-07",2978.48,3036.32,2978.48,2978.48,600],["2004-07-08",2964.02,2964.02,2964.02,2964.02,1030],["2004-07-09",2964.02,3050.78,2964.02,3050.78,10],["2004-07-12",3021.86,3050.78,3021.86,3021.86,20],["2004-07-13",3021.86,3021.86,3021.86,3021.86,20],["2004-07-14",3021.86,3036.32,2992.94,2992.94,900],["2004-07-15",2992.94,2992.94,2992.94,2992.94,730],["2004-07-16",3021.86,3065.24,3021.86,3021.86,1080],["2004-07-19",3021.86,3036.32,3021.86,3036.32,680],["2004-07-20",3036.32,3108.61,3036.32,3108.61,4280],["2004-07-21",3151.99,3151.99,3151.99,3151.99,850],["2004-07-22",3151.99,3180.9,3151.99,3180.9,590],["2004-07-23",3180.9,3209.82,3180.9,3209.82,1430],["2004-07-26",3209.82,3209.82,3209.82,3209.82,3050],["2004-07-27",3209.82,3209.82,3180.9,3180.9,8170],["2004-07-28",3108.61,3108.61,3050.78,3050.78,2300],["2004-07-29",3050.78,3050.78,2964.02,3050.78,2010],["2004-07-30",3108.61,3108.61,3108.61,3108.61,10],["2004-08-02",3108.61,3123.07,3108.61,3123.07,10],["2004-08-03",3094.15,3094.15,2978.48,2978.48,1600],["2004-08-04",2891.73,2978.48,2891.73,2891.73,100],["2004-08-05",2891.73,3021.86,2891.73,3021.86,160],["2004-08-06",2891.73,3021.86,2891.73,2891.73,2110],["2004-08-09",2877.27,2877.27,2747.14,2747.14,2200],["2004-08-10",2862.81,2877.27,2862.81,2877.27,670],["2004-08-11",2992.94,3007.4,2992.94,2992.94,2540],["2004-08-12",2992.94,3007.4,2992.94,3007.4,200],["2004-08-13",3007.4,3094.15,2891.73,3094.15,110],["2004-08-16",2992.94,3094.15,2992.94,2992.94,1000],["2004-08-17",2992.94,3079.69,2992.94,3079.69,10],["2004-08-18",3036.32,3079.69,3036.32,3036.32,200],["2004-08-19",3036.32,3079.69,3036.32,3079.69,3090],["2004-08-20",3079.69,3123.07,3036.32,3036.32,2650],["2004-08-23",3094.15,3094.15,3094.15,3094.15,1200],["2004-08-24",2964.02,3094.15,2964.02,2964.02,1900],["2004-08-25",2964.02,3036.32,2964.02,3036.32,990],["2004-08-26",2978.48,2978.48,2978.48,2978.48,2390],["2004-08-27",2978.48,2978.48,2978.48,2978.48,1000],["2004-08-30",2935.11,2978.48,2935.11,2935.11,900],["2004-08-31",2935.11,3036.32,2935.11,3036.32,10],["2004-09-01",3036.32,3065.24,2964.02,3065.24,1520],["2004-09-06",3065.24,3065.24,3065.24,3065.24,0],["2004-09-07",2978.48,3065.24,2978.48,2978.48,100],["2004-09-08",2992.94,2992.94,2992.94,2992.94,300],["2004-09-09",2992.94,2992.94,2992.94,2992.94,10],["2004-09-10",2992.94,2992.94,2992.94,2992.94,2000],["2004-09-13",3007.4,3007.4,3007.4,3007.4,210],["2004-09-14",3007.4,3007.4,3007.4,3007.4,500],["2004-09-15",3021.86,3021.86,3021.86,3021.86,970],["2004-09-16",3021.86,3021.86,3021.86,3021.86,1200],["2004-09-17",3021.86,3021.86,3021.86,3021.86,400],["2004-09-20",3065.24,3065.24,3065.24,3065.24,300],["2004-09-21",3021.86,3065.24,3021.86,3021.86,300],["2004-09-22",3021.86,3021.86,3021.86,3021.86,1000],["2004-09-23",3021.86,3021.86,3021.86,3021.86,2930],["2004-09-24",3007.4,3021.86,3007.4,3007.4,1250],["2004-09-27",3007.4,3007.4,3007.4,3007.4,400],["2004-09-28",3007.4,3007.4,3007.4,3007.4,1300],["2004-09-29",3007.4,3007.4,3007.4,3007.4,5520],["2004-09-30",3007.4,3036.32,3007.4,3036.32,820],["2004-10-01",3036.32,3036.32,3036.32,3036.32,2170],["2004-10-04",3021.86,3036.32,3021.86,3021.86,340],["2004-10-05",3007.4,3021.86,3007.4,3007.4,2160],["2004-10-06",3007.4,3065.24,3007.4,3065.24,10],["2004-10-07",3036.32,3065.24,3036.32,3036.32,1250],["2004-10-08",3036.32,3036.32,3036.32,3036.32,2140],["2004-10-11",3036.32,3036.32,3036.32,3036.32,250],["2004-10-12",3036.32,3050.78,3036.32,3050.78,100],["2004-10-13",3050.78,3094.15,3050.78,3094.15,2230],["2004-10-14",3094.15,3108.61,3094.15,3108.61,2000],["2004-10-15",3108.61,3108.61,3108.61,3108.61,1760],["2004-10-18",3108.61,3123.07,3108.61,3123.07,510],["2004-10-19",3123.07,3137.53,3123.07,3137.53,520],["2004-10-20",3137.53,3180.9,3137.53,3180.9,1220],["2004-10-21",3108.61,3108.61,3108.61,3108.61,6720],["2004-10-22",3108.61,3123.07,3108.61,3123.07,1140],["2004-10-25",3195.36,3195.36,3195.36,3195.36,3900],["2004-10-26",3354.41,3354.41,3354.41,3354.41,1800],["2004-10-27",3513.45,3513.45,3513.45,3513.45,320],["2004-10-28",3686.96,3686.96,3686.96,3686.96,1890],["2004-10-29",3860.46,3860.46,3860.46,3860.46,13370],["2004-11-01",4048.42,4048.42,4048.42,4048.42,7100],["2004-11-02",4236.39,4236.39,4236.39,4236.39,24740],["2004-11-03",4135.18,4135.18,4120.72,4135.18,13640],["2004-11-04",4135.18,4135.18,4106.26,4106.26,3710],["2004-11-05",4077.34,4077.34,4048.42,4077.34,3680],["2004-11-08",4106.26,4120.72,4106.26,4106.26,6020],["2004-11-09",4077.34,4077.34,4062.88,4077.34,7050],["2004-11-10",4077.34,4077.34,4048.42,4077.34,6790],["2004-11-11",4062.88,4062.88,4048.42,4048.42,8480],["2004-11-12",4048.42,4062.88,4033.97,4033.97,8830],["2004-11-15",4033.97,4033.97,4033.97,4033.97,1200],["2004-11-16",4048.42,4062.88,4048.42,4062.88,4710],["2004-11-17",4062.88,4077.34,4062.88,4077.34,10],["2004-11-18",4077.34,4077.34,4077.34,4077.34,400],["2004-11-19",4048.42,4048.42,3976.13,4048.42,2220],["2004-11-22",4048.42,4062.88,4048.42,4062.88,2690],["2004-11-23",4062.88,4062.88,4062.88,4062.88,8270],["2004-11-24",4048.42,4048.42,4005.05,4048.42,2630],["2004-11-25",4048.42,4048.42,4048.42,4048.42,10460],["2004-11-26",4048.42,4048.42,4048.42,4048.42,3700],["2004-11-29",4048.42,4062.88,4048.42,4062.88,4600],["2004-11-30",4091.8,4135.18,4091.8,4135.18,8030],["2004-12-01",4135.18,4135.18,4091.8,4091.8,3390],["2004-12-02",4091.8,4091.8,4062.88,4062.88,2090],["2004-12-03",4062.88,4062.88,4062.88,4062.88,5000],["2004-12-06",4062.88,4062.88,4062.88,4062.88,3000],["2004-12-07",4091.8,4149.63,4091.8,4091.8,9050],["2004-12-08",4091.8,4091.8,4091.8,4091.8,5200],["2004-12-09",4106.26,4164.09,4106.26,4106.26,10830],["2004-12-10",4106.26,4164.09,4106.26,4164.09,14240],["2004-12-13",4236.39,4265.3,4236.39,4265.3,20050],["2004-12-14",4337.6,4467.72,4337.6,4467.72,19430],["2004-12-15",4684.6,4684.6,4684.6,4684.6,14960],["2004-12-16",4525.56,4525.56,4482.18,4525.56,74080],["2004-12-17",4626.77,4655.69,4626.77,4655.69,14630],["2004-12-20",4670.15,4742.44,4670.15,4742.44,28920],["2004-12-21",4742.44,4771.36,4742.44,4742.44,7960],["2004-12-22",4699.06,4699.06,4684.6,4699.06,36750],["2004-12-23",4727.98,4771.36,4727.98,4771.36,16300],["2004-12-24",4973.78,5002.7,4973.78,4973.78,64520],["2004-12-27",4959.32,4959.32,4915.94,4959.32,51390],["2004-12-28",4973.78,5031.61,4973.78,4973.78,22170],["2004-12-29",5003.56,5003.56,4914.21,4914.21,23120],["2004-12-30",4884.43,4884.43,4869.54,4869.54,19890],["2004-12-31",4869.54,4884.43,4824.86,4824.86,10320],["2005-01-04",4824.86,4824.86,4690.84,4690.84,12840],["2005-01-05",4690.84,4690.84,4661.06,4661.06,17190],["2005-01-06",4631.27,4631.27,4631.27,4631.27,15710],["2005-01-07",4631.27,4661.06,4616.38,4661.06,8210],["2005-01-10",4631.27,4631.27,4631.27,4631.27,12540],["2005-01-11",4675.95,4750.4,4675.95,4675.95,1110],["2005-01-12",4690.84,4765.3,4690.84,4765.3,1200],["2005-01-13",4809.97,4809.97,4809.97,4809.97,6050],["2005-01-14",4809.97,4809.97,4765.3,4765.3,10420],["2005-01-17",4765.3,4839.75,4765.3,4765.3,810],["2005-01-18",4765.3,4809.97,4750.4,4750.4,510],["2005-01-19",4735.51,4735.51,4735.51,4735.51,1440],["2005-01-20",4735.51,4750.4,4735.51,4735.51,2300],["2005-01-21",4735.51,4735.51,4735.51,4735.51,2730],["2005-01-24",4735.51,4735.51,4705.73,4735.51,1060],["2005-01-25",4735.51,4735.51,4720.62,4720.62,6000],["2005-01-26",4720.62,4720.62,4705.73,4705.73,2500],["2005-01-27",4765.3,4809.97,4765.3,4809.97,20550],["2005-01-28",4795.08,4795.08,4765.3,4765.3,10850],["2005-01-31",4765.3,4765.3,4750.4,4750.4,2610],["2005-02-01",4720.62,4720.62,4690.84,4690.84,13710],["2005-02-02",4690.84,4705.73,4690.84,4705.73,15220],["2005-02-03",4720.62,4750.4,4720.62,4750.4,2370],["2005-02-04",4750.4,4765.3,4750.4,4765.3,1360],["2005-02-14",4750.4,4750.4,4735.51,4735.51,10780],["2005-02-15",4720.62,4720.62,4705.73,4705.73,8720],["2005-02-16",4705.73,4705.73,4705.73,4705.73,7430],["2005-02-17",4690.84,4705.73,4690.84,4690.84,9580],["2005-02-18",4675.95,4675.95,4675.95,4675.95,11910],["2005-02-21",4675.95,4705.73,4675.95,4705.73,8140],["2005-02-22",4705.73,4705.73,4705.73,4705.73,9510],["2005-02-23",4705.73,4750.4,4705.73,4750.4,3750],["2005-02-24",4750.4,4765.3,4750.4,4765.3,5540],["2005-02-25",4765.3,4765.3,4765.3,4765.3,810],["2005-02-28",4765.3,4765.3,4765.3,4765.3,5010],["2005-03-01",4765.3,4795.08,4765.3,4795.08,11810],["2005-03-02",4809.97,4854.65,4809.97,4854.65,10150],["2005-03-03",4854.65,4884.43,4854.65,4884.43,16330],["2005-03-04",4943.99,4958.89,4943.99,4958.89,22550],["2005-03-07",5063.13,5137.58,5063.13,5137.58,31530],["2005-03-08",5137.58,5226.93,5063.13,5063.13,19870],["2005-03-09",5003.56,5063.13,5003.56,5003.56,16850],["2005-03-10",5003.56,5003.56,4988.67,4988.67,9550],["2005-03-11",5018.45,5033.34,5018.45,5018.45,38780],["2005-03-14",5048.24,5063.13,5048.24,5048.24,4080],["2005-03-15",5048.24,5063.13,5048.24,5063.13,11730],["2005-03-16",5063.13,5063.13,5063.13,5063.13,18300],["2005-03-17",5063.13,5092.91,5063.13,5063.13,5480],["2005-03-18",5063.13,5197.15,5063.13,5063.13,8830],["2005-03-21",4809.97,4809.97,4809.97,4809.97,46530],["2005-03-22",4824.86,4914.21,4824.86,4824.86,14070],["2005-03-23",4839.75,4914.21,4839.75,4839.75,16740],["2005-03-24",4869.54,4914.21,4869.54,4914.21,25320],["2005-03-25",4914.21,4958.89,4839.75,4839.75,17760],["2005-03-28",4809.97,4809.97,4705.73,4705.73,24830],["2005-03-29",4705.73,4765.3,4705.73,4765.3,6320],["2005-03-30",4765.3,4780.19,4765.3,4765.3,6830],["2005-03-31",4765.3,4765.3,4750.4,4750.4,13810],["2005-04-01",4735.51,4735.51,4735.51,4735.51,20670],["2005-04-04",4735.51,4750.4,4735.51,4735.51,2590],["2005-04-05",4720.62,4735.51,4720.62,4720.62,5710],["2005-04-06",4720.62,4720.62,4705.73,4705.73,24930],["2005-04-07",4705.73,4720.62,4705.73,4705.73,10870],["2005-04-08",4705.73,4720.62,4705.73,4705.73,5300],["2005-04-11",4705.73,4735.51,4705.73,4705.73,12860],["2005-04-12",4720.62,4720.62,4720.62,4720.62,16700],["2005-04-13",4735.51,4750.4,4735.51,4735.51,18600],["2005-04-14",4750.4,4765.3,4750.4,4750.4,12510],["2005-04-15",4765.3,4765.3,4765.3,4765.3,1310],["2005-04-18",4780.19,4809.97,4780.19,4780.19,5300],["2005-04-19",4780.19,4780.19,4780.19,4780.19,2450],["2005-04-20",4824.86,4854.65,4824.86,4854.65,12530],["2005-04-21",4884.43,4914.21,4884.43,4914.21,14150],["2005-04-22",4914.21,4958.89,4914.21,4914.21,19200],["2005-04-25",4943.99,4943.99,4943.99,4943.99,20250],["2005-04-26",5182.26,5182.26,5182.26,5182.26,49600],["2005-04-27",5182.26,5182.26,5092.91,5092.91,55630],["2005-04-28",5092.91,5122.69,5092.91,5092.91,24370],["2005-04-29",5092.91,5092.91,5078.02,5078.02,15540],["2005-05-04",5078.02,5092.91,5033.34,5033.34,16300],["2005-05-05",5018.45,5018.45,5003.56,5018.45,27190],["2005-05-06",5048.24,5063.13,5048.24,5048.24,23920],["2005-05-09",5033.34,5033.34,5018.45,5033.34,7600],["2005-05-10",5018.45,5018.45,4988.67,4988.67,20550],["2005-05-11",4988.67,4988.67,4943.99,4943.99,12000],["2005-05-12",4943.99,4943.99,4929.1,4929.1,5960],["2005-05-13",4929.1,4943.99,4914.21,4914.21,23490],["2005-05-16",4914.21,4914.21,4795.08,4795.08,6860],["2005-05-17",4824.86,4839.75,4824.86,4824.86,25660],["2005-05-18",4854.65,4884.43,4854.65,4854.65,14790],["2005-05-19",4869.54,4943.99,4869.54,4943.99,19220],["2005-05-20",5003.56,5033.34,5003.56,5003.56,44810],["2005-05-23",5003.56,5018.45,4988.67,4988.67,8820],["2005-05-24",4988.67,4988.67,4988.67,4988.67,11140],["2005-05-25",4988.67,5018.45,4973.78,4973.78,6920],["2005-05-26",4988.67,4988.67,4988.67,4988.67,18750],["2005-05-27",4973.78,4973.78,4973.78,4973.78,8400],["2005-05-30",4973.78,4973.78,4914.21,4914.21,15940],["2005-05-31",4914.21,4914.21,4899.32,4899.32,13590],["2005-06-01",4854.65,4854.65,4854.65,4854.65,15530],["2005-06-02",4854.65,4869.54,4854.65,4869.54,16400],["2005-06-03",4943.99,5033.34,4943.99,4943.99,4360],["2005-06-06",5003.56,5003.56,5003.56,5003.56,5900],["2005-06-07",5003.56,5003.56,4988.67,4988.67,2790],["2005-06-08",4988.67,4988.67,4914.21,4914.21,12950],["2005-06-09",4914.21,4929.1,4884.43,4884.43,9960],["2005-06-10",4899.32,4899.32,4899.32,4899.32,6280],["2005-06-13",4899.32,4899.32,4839.75,4839.75,6300],["2005-06-14",4854.65,4884.43,4854.65,4884.43,4170],["2005-06-15",4899.32,4914.21,4899.32,4899.32,6540],["2005-06-16",4899.32,4899.32,4884.43,4884.43,6800],["2005-06-17",4884.43,4884.43,4869.54,4884.43,5500],["2005-06-20",4899.32,4899.32,4899.32,4899.32,5960],["2005-06-21",4899.32,4899.32,4899.32,4899.32,3650],["2005-06-22",4899.32,4899.32,4899.32,4899.32,3000],["2005-06-23",4899.32,4914.21,4899.32,4899.32,3420],["2005-06-24",4899.32,4899.32,4899.32,4899.32,6690],["2005-06-27",4899.32,4899.32,4884.43,4884.43,7850],["2005-06-28",4869.54,4869.54,4869.54,4869.54,9930],["2005-06-29",4839.75,4839.75,4839.75,4839.75,21000],["2005-06-30",4824.86,4824.86,4809.97,4809.97,15630],["2005-07-01",4824.86,4899.32,4824.86,4899.32,7070],["2005-07-04",4929.1,4958.89,4929.1,4958.89,14640],["2005-07-05",4973.78,4988.67,4973.78,4988.67,13180],["2005-07-06",4988.67,4988.67,4988.67,4988.67,17120],["2005-07-07",5003.56,5018.45,5003.56,5018.45,19250],["2005-07-08",5063.13,5137.58,5063.13,5137.58,24490],["2005-07-11",5137.58,5137.58,5137.58,5137.58,21110],["2005-07-12",5078.02,5078.02,5078.02,5078.02,9970],["2005-07-13",5078.02,5092.91,5048.24,5048.24,1800],["2005-07-14",5048.24,5152.48,5048.24,5048.24,1030],["2005-07-15",5048.24,5063.13,5048.24,5063.13,1120],["2005-07-18",5063.13,5078.02,5048.24,5078.02,11940],["2005-07-19",5078.02,5078.02,5078.02,5078.02,18210],["2005-07-20",5078.02,5078.02,5063.13,5063.13,11160],["2005-07-21",5033.34,5033.34,5003.56,5003.56,7300],["2005-07-22",5003.56,5092.91,5003.56,5092.91,16130],["2005-07-25",5092.91,5092.91,5048.24,5048.24,5070],["2005-07-26",4988.67,4988.67,4914.21,4914.21,34510],["2005-07-27",4914.21,4914.21,4914.21,4914.21,7650],["2005-07-28",4914.21,4943.99,4914.21,4943.99,3310],["2005-07-29",4943.99,4973.78,4929.1,4929.1,5570],["2005-08-01",4958.89,4958.89,4958.89,4958.89,7140],["2005-08-02",4973.78,4973.78,4973.78,4973.78,9800],["2005-08-03",4988.67,4988.67,4988.67,4988.67,5010],["2005-08-04",5063.13,5092.91,5063.13,5063.13,21620],["2005-08-05",5003.56,5003.56,4929.1,5003.56,3100],["2005-08-08",5003.56,5033.34,5003.56,5033.34,4430],["2005-08-09",5063.13,5063.13,5063.13,5063.13,19350],["2005-08-10",5063.13,5092.91,5063.13,5092.91,20180],["2005-08-11",5212.04,5346.07,5212.04,5212.04,82150],["2005-08-12",5226.93,5286.5,5226.93,5286.5,18200],["2005-08-15",5450.31,5450.31,5450.31,5450.31,72430],["2005-08-16",5480.09,5509.87,5480.09,5480.09,46830],["2005-08-17",5435.42,5435.42,5405.63,5405.63,30530],["2005-08-18",5405.63,5405.63,5375.85,5405.63,8790],["2005-08-19",5405.63,5420.52,5405.63,5405.63,22720],["2005-08-22",5331.17,5331.17,5316.28,5316.28,27530],["2005-08-23",5316.28,5316.28,5301.39,5301.39,20620],["2005-08-24",5286.5,5286.5,5241.83,5241.83,14000],["2005-08-25",5241.83,5256.72,5241.83,5256.72,16090],["2005-08-26",5271.61,5286.5,5271.61,5271.61,18840],["2005-08-29",5331.17,5360.96,5331.17,5360.96,15210],["2005-08-30",5390.74,5420.52,5390.74,5390.74,21440],["2005-08-31",5390.74,5390.74,5390.74,5390.74,13590],["2005-09-01",5390.74,5390.74,5375.85,5375.85,7440],["2005-09-05",5346.07,5346.07,5331.17,5331.17,8090],["2005-09-06",5390.74,5390.74,5390.74,5390.74,6600],["2005-09-07",5390.74,5420.52,5390.74,5420.52,18590],["2005-09-08",5420.52,5420.52,5420.52,5420.52,8410],["2005-09-09",5450.31,5450.31,5450.31,5450.31,26670],["2005-09-12",5643.9,5658.79,5643.9,5643.9,31790],["2005-09-13",5643.9,5643.9,5629.01,5629.01,26960],["2005-09-14",5629.01,5629.01,5629.01,5629.01,26250],["2005-09-15",5643.9,5658.79,5643.9,5643.9,32990],["2005-09-16",5703.46,5763.03,5703.46,5763.03,7940],["2005-09-19",5807.7,5971.51,5807.7,5971.51,16230],["2005-09-20",6224.67,6224.67,6224.67,6224.67,28870],["2005-09-21",6105.54,6105.54,5926.84,5926.84,13690],["2005-09-22",5956.62,6105.54,5956.62,6105.54,33560],["2005-09-23",6105.54,6105.54,6001.29,6001.29,21350],["2005-09-26",6001.29,6001.29,6001.29,6001.29,22170],["2005-09-27",6001.29,6001.29,5986.4,5986.4,51130],["2005-09-28",5986.4,5986.4,5971.51,5986.4,9780],["2005-09-29",6001.29,6075.75,6001.29,6001.29,24420],["2005-09-30",6299.13,6299.13,6299.13,6299.13,14400],["2005-10-03",6179.99,6179.99,6001.29,6179.99,24630],["2005-10-04",6179.99,6209.78,6165.1,6165.1,19210],["2005-10-05",6165.1,6179.99,6165.1,6165.1,14490],["2005-10-06",6179.99,6179.99,6179.99,6179.99,28110],["2005-10-07",6239.56,6254.45,6239.56,6254.45,31650],["2005-10-10",6314.02,6328.91,6314.02,6314.02,29250],["2005-10-11",6314.02,6328.91,6314.02,6314.02,7140],["2005-10-12",6314.02,6314.02,6224.67,6314.02,7470],["2005-10-13",6388.48,6448.04,6388.48,6448.04,41290],["2005-10-14",6716.09,6760.76,6716.09,6760.76,36420],["2005-10-17",6805.44,7013.92,6805.44,7013.92,34950],["2005-10-18",7013.92,7267.08,7013.92,7013.92,50780],["2005-10-19",7013.92,7013.92,7013.92,7013.92,25820],["2005-10-20",7073.49,7073.49,7073.49,7073.49,35750],["2005-10-21",7073.49,7073.49,7028.81,7028.81,22020],["2005-10-24",7073.49,7147.94,7073.49,7073.49,14850],["2005-10-25",7073.49,7073.49,7043.7,7043.7,28910],["2005-10-26",6775.66,6775.66,6701.2,6701.2,59870],["2005-10-27",6701.2,6775.66,6671.41,6775.66,29110],["2005-10-28",6924.57,6939.46,6924.57,6924.57,15280],["2005-10-31",6924.57,6924.57,6924.57,6924.57,18760],["2005-11-01",6924.57,6954.35,6909.68,6909.68,12520],["2005-11-02",6999.03,6999.03,6999.03,6999.03,13230],["2005-11-03",7118.16,7133.05,7118.16,7133.05,28040],["2005-11-04",7133.05,7147.94,7058.59,7058.59,14230],["2005-11-07",7058.59,7073.49,7058.59,7058.59,7970],["2005-11-08",7028.81,7028.81,6999.03,6999.03,22580],["2005-11-09",7013.92,7028.81,7013.92,7013.92,23960],["2005-11-10",7013.92,7013.92,6999.03,6999.03,14880],["2005-11-11",6969.25,6969.25,6954.35,6969.25,32700],["2005-11-14",6984.14,7043.7,6984.14,6984.14,13600],["2005-11-15",6924.57,6924.57,6909.68,6909.68,17480],["2005-11-16",6909.68,6924.57,6850.11,6850.11,12010],["2005-11-17",6850.11,6850.11,6850.11,6850.11,7360],["2005-11-18",6820.33,6820.33,6790.55,6790.55,29500],["2005-11-21",6790.55,6790.55,6775.66,6775.66,15890],["2005-11-22",6775.66,6775.66,6701.2,6701.2,17850],["2005-11-23",6701.2,6701.2,6552.28,6552.28,13640],["2005-11-24",6418.26,6418.26,6403.37,6403.37,29500],["2005-11-25",6686.31,6701.2,6686.31,6686.31,34020],["2005-11-28",6656.52,6656.52,6626.74,6626.74,16350],["2005-11-29",6596.96,6596.96,6492.72,6492.72,33590],["2005-11-30",6507.61,6552.28,6507.61,6507.61,33610],["2005-12-01",6507.61,6701.2,6507.61,6701.2,16330],["2005-12-02",6716.09,6716.09,6716.09,6716.09,12250],["2005-12-05",6686.31,6686.31,6686.31,6686.31,9450],["2005-12-06",6686.31,6701.2,6656.52,6656.52,5090],["2005-12-07",6656.52,6656.52,6641.63,6641.63,22400],["2005-12-08",6939.46,6969.25,6939.46,6969.25,47510],["2005-12-09",6626.74,6626.74,6626.74,6626.74,47990],["2005-12-12",6299.13,6299.13,6299.13,6299.13,16530],["2005-12-13",5986.4,5986.4,5986.4,5986.4,28460],["2005-12-14",5986.4,6179.99,5807.7,6179.99,110390],["2005-12-15",6328.91,6343.8,6328.91,6328.91,55940],["2005-12-16",6254.45,6254.45,6254.45,6254.45,29750],["2005-12-19",6105.54,6105.54,6105.54,6105.54,15600],["2005-12-20",6105.54,6165.1,6105.54,6105.54,11090],["2005-12-21",6060.86,6060.86,6031.08,6031.08,10780],["2005-12-22",6031.08,6031.08,5956.62,5956.62,29900],["2005-12-23",5956.62,6045.97,5956.62,6045.97,11090],["2005-12-26",6045.97,6075.75,6016.19,6016.19,10880],["2005-12-27",5986.4,5986.4,5956.62,5956.62,15420],["2005-12-28",5956.62,5956.62,5956.62,5956.62,12770],["2005-12-29",5956.62,6045.97,5956.62,5956.62,5970],["2005-12-30",6045.97,6105.54,6045.97,6045.97,3830],["2006-01-03",6045.97,6045.97,6045.97,6045.97,7360],["2006-01-04",6016.19,6016.19,5986.4,6016.19,4110],["2006-01-05",6016.19,6016.19,5986.4,5986.4,7050],["2006-01-06",5956.62,5956.62,5897.05,5956.62,9100],["2006-01-09",5956.62,5956.62,5926.84,5926.84,2340],["2006-01-10",5926.84,5926.84,5897.05,5897.05,10100],["2006-01-11",5897.05,5897.05,5867.27,5867.27,6600],["2006-01-12",5867.27,5867.27,5807.7,5807.7,10960],["2006-01-13",5807.7,5807.7,5807.7,5807.7,11510],["2006-01-17",5807.7,5807.7,5777.92,5807.7,6310],["2006-01-18",5807.7,5807.7,5777.92,5807.7,6770],["2006-01-19",5807.7,5807.7,5807.7,5807.7,13600],["2006-01-20",5867.27,5926.84,5867.27,5926.84,13810],["2006-01-23",5956.62,5956.62,5956.62,5956.62,17010],["2006-01-24",5956.62,5956.62,5956.62,5956.62,12010],["2006-01-25",5956.62,6075.75,5956.62,5956.62,8310],["2006-01-26",5956.62,5956.62,5956.62,5956.62,24620],["2006-01-27",5837.49,5837.49,5807.7,5837.49,21060],["2006-02-06",5688.57,5688.57,5569.44,5688.57,19960],["2006-02-07",5718.36,5777.92,5718.36,5777.92,7910],["2006-02-08",5807.7,5897.05,5807.7,5897.05,20300],["2006-02-09",5897.05,5897.05,5867.27,5867.27,21990],["2006-02-10",5867.27,5867.27,5837.49,5837.49,18830],["2006-02-13",5777.92,5777.92,5748.14,5748.14,32900],["2006-02-14",5748.14,5748.14,5718.36,5748.14,35180],["2006-02-15",5748.14,5748.14,5748.14,5748.14,44950],["2006-02-16",5777.92,5777.92,5777.92,5777.92,34200],["2006-02-17",5807.7,5926.84,5807.7,5926.84,37270],["2006-02-20",6016.19,6194.88,6016.19,6194.88,54570],["2006-02-21",6284.23,6403.37,6284.23,6284.23,93950],["2006-02-22",6105.54,6105.54,5986.4,5986.4,46760],["2006-02-23",6075.75,6075.75,6075.75,6075.75,11160],["2006-02-24",6105.54,6135.32,6105.54,6105.54,26400],["2006-02-27",5986.4,5986.4,5986.4,5986.4,54820],["2006-02-28",5956.62,5956.62,5956.62,5956.62,69390],["2006-03-01",5897.05,5897.05,5867.27,5897.05,56780],["2006-03-02",6165.1,6165.1,6165.1,6165.1,38240],["2006-03-03",6165.1,6462.93,6165.1,6165.1,84350],["2006-03-06",6105.54,6105.54,5956.62,6105.54,46690],["2006-03-07",6075.75,6075.75,6075.75,6075.75,48570],["2006-03-08",6075.75,6105.54,6075.75,6075.75,31460],["2006-03-09",6075.75,6075.75,5897.05,6075.75,54960],["2006-03-10",6105.54,6105.54,6105.54,6105.54,19240],["2006-03-13",6254.45,6403.37,6254.45,6403.37,66810],["2006-03-14",6701.2,6701.2,6701.2,6701.2,92830],["2006-03-15",7028.81,7028.81,7028.81,7028.81,86880],["2006-03-16",7356.43,7356.43,7356.43,7356.43,85370],["2006-03-17",7713.82,7713.82,7713.82,7713.82,96690],["2006-03-20",7892.52,8071.22,7892.52,7892.52,328900],["2006-03-21",7892.52,7892.52,7892.52,7892.52,181880],["2006-03-22",7892.52,7981.87,7892.52,7892.52,94020],["2006-03-23",7803.17,7803.17,7743.61,7743.61,92860],["2006-03-24",7743.61,7803.17,7743.61,7803.17,118800],["2006-03-27",7773.39,7773.39,7594.69,7594.69,99700],["2006-03-28",7743.61,7743.61,7743.61,7743.61,70720],["2006-03-29",7743.61,7743.61,7624.47,7624.47,54110],["2006-03-30",7535.12,7535.12,7535.12,7535.12,164340],["2006-03-31",7743.61,7743.61,7743.61,7743.61,173200],["2006-04-03",7743.61,7743.61,7743.61,7743.61,106500],["2006-04-04",7445.78,7445.78,7386.21,7386.21,81600],["2006-04-05",7386.21,7386.21,7267.08,7386.21,78850],["2006-04-06",7445.78,7713.82,7445.78,7713.82,137820],["2006-04-07",7743.61,7743.61,7743.61,7743.61,86480],["2006-04-10",7743.61,7743.61,7684.04,7684.04,62790],["2006-04-11",7684.04,7684.04,7564.91,7564.91,58810],["2006-04-12",7684.04,7892.52,7684.04,7892.52,86380],["2006-04-13",8279.7,8279.7,8279.7,8279.7,60200],["2006-04-14",8666.88,8666.88,8666.88,8666.88,33290],["2006-04-17",9083.85,9083.85,9083.85,9083.85,26910],["2006-04-18",9530.59,9530.59,9530.59,9530.59,11690],["2006-04-19",10007.12,10007.12,10007.12,10007.12,33740],["2006-04-20",10483.65,10483.65,10483.65,10483.65,63020],["2006-04-21",10483.65,10989.96,10483.65,10483.65,221440],["2006-04-24",10721.92,10989.96,10721.92,10989.96,172910],["2006-04-25",11526.06,11526.06,11526.06,11526.06,114070],["2006-04-26",10960.18,10960.18,10960.18,10960.18,315080],["2006-04-27",10424.09,10424.09,10424.09,10424.09,59020],["2006-04-28",9917.77,9917.77,9917.77,9917.77,21630],["2006-05-03",9441.24,9441.24,9441.24,9441.24,14100],["2006-05-04",8994.5,8994.5,8994.5,8994.5,36960],["2006-05-05",8547.75,8547.75,8547.75,8547.75,29680],["2006-05-08",8130.79,8130.79,8130.79,8130.79,2060],["2006-05-09",7743.61,7743.61,7743.61,7743.61,2720],["2006-05-10",7356.43,7356.43,7356.43,7356.43,38090],["2006-05-11",6999.03,6999.03,6999.03,6999.03,94440],["2006-05-12",7326.64,7326.64,7326.64,7326.64,82330],["2006-05-15",7684.04,7684.04,7684.04,7684.04,33510],["2006-05-16",7684.04,8041.44,7326.64,7326.64,200180],["2006-05-17",7684.04,7684.04,7684.04,7684.04,42350],["2006-05-18",7684.04,7743.61,7684.04,7684.04,74830],["2006-05-19",7684.04,7743.61,7684.04,7743.61,56500],["2006-05-22",7743.61,7743.61,7624.47,7624.47,52340],["2006-05-23",7743.61,7743.61,7743.61,7743.61,69870],["2006-05-24",7743.61,8041.44,7445.78,8041.44,37010],["2006-05-25",7743.61,7743.61,7654.26,7654.26,34930],["2006-05-26",7445.78,7445.78,7445.78,7445.78,18610],["2006-05-29",7296.86,7296.86,7267.08,7296.86,19990],["2006-05-30",7147.94,7147.94,7058.59,7058.59,39130],["2006-05-31",6999.03,6999.03,6999.03,6999.03,41490],["2006-06-01",6999.03,6999.03,6999.03,6999.03,21790],["2006-06-02",6999.03,7207.51,6999.03,7207.51,22820],["2006-06-05",7505.34,7564.91,7505.34,7564.91,28440],["2006-06-06",7713.82,7832.96,7713.82,7713.82,27040],["2006-06-07",7386.21,7386.21,7356.43,7356.43,21600],["2006-06-08",7445.78,7445.78,7445.78,7445.78,8080],["2006-06-09",7445.78,7445.78,7445.78,7445.78,24290],["2006-06-12",7445.78,7445.78,7386.21,7386.21,8800],["2006-06-13",7267.08,7267.08,7147.94,7267.08,29670],["2006-06-14",7267.08,7326.64,7267.08,7326.64,19390],["2006-06-15",7296.86,7296.86,7177.73,7177.73,9570],["2006-06-16",7088.38,7088.38,7028.81,7028.81,31280],["2006-06-19",6999.03,6999.03,6939.46,6999.03,27810],["2006-06-20",6999.03,7028.81,6850.11,6850.11,21890],["2006-06-21",6701.2,6701.2,6701.2,6701.2,53300],["2006-06-22",7028.81,7028.81,7028.81,7028.81,4000],["2006-06-23",7028.81,7207.51,6850.11,6850.11,16310],["2006-06-26",6850.11,6850.11,6701.2,6850.11,13450],["2006-06-27",6850.11,6850.11,6790.55,6850.11,8640],["2006-06-28",6850.11,6850.11,6850.11,6850.11,31120],["2006-06-29",6850.11,6909.68,6850.11,6909.68,7090],["2006-06-30",6909.68,6939.46,6909.68,6909.68,9680],["2006-07-03",6909.68,6909.68,6760.76,6760.76,2870],["2006-07-04",6760.76,6760.76,6701.2,6701.2,10160],["2006-07-05",6701.2,6790.55,6701.2,6701.2,30950],["2006-07-06",6701.2,6760.76,6701.2,6760.76,12560],["2006-07-07",6730.98,6730.98,6730.98,6730.98,15740],["2006-07-10",6701.2,6701.2,6671.41,6701.2,27210],["2006-07-11",6701.2,6701.2,6701.2,6701.2,17660],["2006-07-12",6701.2,6790.55,6701.2,6760.76,11760],["2006-07-13",6760.76,6760.76,6701.2,6701.2,13230],["2006-07-14",6701.2,6701.2,6582.07,6671.41,6230],["2006-07-17",6671.41,6671.41,6552.28,6552.28,3820],["2006-07-18",6552.28,6552.28,6403.37,6403.37,12660],["2006-07-19",6254.45,6254.45,6105.54,6105.54,19370],["2006-07-20",6105.54,6254.45,5867.27,6254.45,26470],["2006-07-21",6254.45,6254.45,6045.97,6045.97,14220],["2006-07-24",5956.62,5956.62,5748.14,5748.14,15480],["2006-07-25",5509.87,5509.87,5480.09,5480.09,14770],["2006-07-26",5360.96,5360.96,5212.04,5360.96,81110],["2006-07-27",5212.04,5212.04,5212.04,5212.04,52510],["2006-07-28",5212.04,5212.04,5122.69,5212.04,68940],["2006-07-31",5212.04,5212.04,5003.56,5003.56,12830],["2006-08-01",5003.56,5003.56,4765.3,4765.3,12810],["2006-08-02",4765.3,4824.86,4765.3,4824.86,20970],["2006-08-03",4824.86,5003.56,4824.86,5003.56,13960],["2006-08-04",5212.04,5241.83,5212.04,5241.83,15420],["2006-08-07",5241.83,5241.83,5241.83,5241.83,21310],["2006-08-08",5152.48,5152.48,5033.34,5152.48,11220],["2006-08-09",5301.39,5360.96,5301.39,5360.96,29230],["2006-08-10",5360.96,5420.52,5360.96,5360.96,22710],["2006-08-11",5622.47,5622.47,5589.78,5589.78,29920],["2006-08-14",5851.29,5851.29,5851.29,5851.29,18210],["2006-08-15",5851.29,6080.11,5851.29,5851.29,17100],["2006-08-16",5851.29,6047.42,5851.29,6047.42,21910],["2006-08-17",6047.42,6080.11,5982.04,5982.04,17330],["2006-08-18",5982.04,5982.04,5785.91,5785.91,23360],["2006-08-21",5785.91,5785.91,5720.53,5720.53,19270],["2006-08-22",5720.53,5720.53,5557.09,5557.09,13630],["2006-08-23",5557.09,5622.47,5426.34,5622.47,12280],["2006-08-24",5622.47,5655.16,5622.47,5655.16,22720],["2006-08-25",5720.53,5720.53,5720.53,5720.53,12060],["2006-08-28",5753.22,5785.91,5753.22,5785.91,7280],["2006-08-29",5785.91,5851.29,5785.91,5818.6,13680],["2006-08-30",5818.6,5818.6,5753.22,5818.6,38240],["2006-08-31",5818.6,5818.6,5720.53,5720.53,8700],["2006-09-01",5818.6,5883.98,5818.6,5851.29,24650],["2006-09-05",5883.98,5949.36,5883.98,5883.98,56720],["2006-09-06",5883.98,5949.36,5883.98,5883.98,52120],["2006-09-07",5883.98,5883.98,5883.98,5883.98,27720],["2006-09-08",5883.98,5883.98,5883.98,5883.98,24820],["2006-09-11",5883.98,5982.04,5883.98,5982.04,29310],["2006-09-12",6047.42,6276.24,6047.42,6276.24,72500],["2006-09-13",6210.87,6210.87,6047.42,6210.87,26100],["2006-09-14",6210.87,6210.87,6210.87,6210.87,14500],["2006-09-15",6276.24,6276.24,6276.24,6276.24,54420],["2006-09-18",6276.24,6308.93,6276.24,6308.93,21060],["2006-09-19",6603.13,6603.13,6603.13,6603.13,89390],["2006-09-20",6930.02,6930.02,6930.02,6930.02,29580],["2006-09-21",6995.4,7126.15,6995.4,7093.46,125530],["2006-09-22",7093.46,7158.84,7093.46,7093.46,49280],["2006-09-25",7028.09,7028.09,6930.02,6930.02,43130],["2006-09-26",6897.33,6897.33,6766.58,6766.58,28060],["2006-09-27",6766.58,6766.58,6635.82,6635.82,41980],["2006-09-28",6635.82,6701.2,6603.13,6603.13,39710],["2006-09-29",6537.75,6537.75,6472.38,6472.38,88110],["2006-10-02",6537.75,6603.13,6537.75,6603.13,23450],["2006-10-03",6603.13,6766.58,6603.13,6766.58,35670],["2006-10-04",6864.64,7028.09,6864.64,6864.64,71480],["2006-10-05",6864.64,6864.64,6537.75,6537.75,61240],["2006-10-06",6537.75,6537.75,6243.55,6472.38,91410],["2006-10-09",6439.69,6439.69,6374.31,6439.69,36510],["2006-10-10",6374.31,6374.31,6374.31,6374.31,16670],["2006-10-11",6374.31,6374.31,6308.93,6374.31,15140],["2006-10-12",6407.0,6407.0,6407.0,6407.0,13030],["2006-10-13",6374.31,6374.31,6308.93,6308.93,9440],["2006-10-16",6276.24,6276.24,6210.87,6210.87,15680],["2006-10-17",6047.42,6047.42,5982.04,5982.04,24470],["2006-10-18",5883.98,5883.98,5883.98,5883.98,38100],["2006-10-19",5883.98,6047.42,5883.98,6047.42,24920],["2006-10-20",6047.42,6112.8,5949.36,6112.8,20960],["2006-10-23",5949.36,5949.36,5949.36,5949.36,20770],["2006-10-24",5883.98,5883.98,5851.29,5851.29,10950],["2006-10-25",5818.6,5818.6,5753.22,5753.22,12470],["2006-10-26",5883.98,5883.98,5883.98,5883.98,14550],["2006-10-27",5589.78,5589.78,5589.78,5589.78,65370],["2006-10-30",5328.27,5328.27,5328.27,5328.27,30440],["2006-10-31",5066.76,5066.76,5066.76,5066.76,27200],["2006-11-01",5066.76,5230.2,5066.76,5230.2,37810],["2006-11-02",5230.2,5230.2,5230.2,5230.2,18130],["2006-11-03",5164.83,5164.83,5099.45,5132.14,14000],["2006-11-06",5132.14,5132.14,5132.14,5132.14,11040],["2006-11-07",5099.45,5099.45,5099.45,5099.45,18930],["2006-11-08",5132.14,5262.89,5132.14,5132.14,7840],["2006-11-09",5164.83,5197.51,5164.83,5197.51,22260],["2006-11-10",5197.51,5230.2,5164.83,5164.83,22420],["2006-11-13",5164.83,5230.2,5099.45,5099.45,20880],["2006-11-14",5099.45,5099.45,5066.76,5099.45,30030],["2006-11-15",5099.45,5197.51,5099.45,5197.51,12370],["2006-11-16",5132.14,5132.14,5066.76,5132.14,14050],["2006-11-17",5132.14,5164.83,5099.45,5099.45,5410],["2006-11-20",5099.45,5164.83,4968.69,4968.69,8490],["2006-11-21",4903.32,4903.32,4903.32,4903.32,14440],["2006-11-22",4837.94,4837.94,4805.25,4837.94,15700],["2006-11-23",4837.94,4903.32,4772.56,4772.56,34840],["2006-11-24",4903.32,4903.32,4903.32,4903.32,59540],["2006-11-27",4903.32,5132.14,4739.87,4739.87,20530],["2006-11-28",4739.87,4936.0,4739.87,4936.0,10110],["2006-11-29",4936.0,4936.0,4739.87,4837.94,25290],["2006-11-30",4837.94,4837.94,4772.56,4837.94,14610],["2006-12-01",4837.94,4837.94,4805.25,4805.25,17750],["2006-12-04",4805.25,4903.32,4805.25,4805.25,9240],["2006-12-05",4772.56,4772.56,4674.49,4674.49,17000],["2006-12-06",4641.81,4641.81,4609.12,4609.12,19990],["2006-12-07",4478.36,4478.36,4445.67,4445.67,19510],["2006-12-08",4314.92,4314.92,4314.92,4314.92,2020],["2006-12-11",4314.92,4314.92,4118.78,4314.92,65650],["2006-12-12",4249.54,4249.54,4249.54,4249.54,16650],["2006-12-13",4249.54,4282.23,4118.78,4282.23,42640],["2006-12-14",4282.23,4478.36,4282.23,4478.36,23370],["2006-12-15",4674.49,4674.49,4674.49,4674.49,10890],["2006-12-18",4903.32,4903.32,4903.32,4903.32,16570],["2006-12-19",5132.14,5132.14,5132.14,5132.14,67110],["2006-12-20",5132.14,5295.58,4903.32,4903.32,52010],["2006-12-21",4903.32,4968.69,4903.32,4903.32,15040],["2006-12-22",4739.87,4739.87,4674.49,4674.49,10140],["2006-12-25",4576.43,4576.43,4445.67,4576.43,15710],["2006-12-26",4576.43,4576.43,4347.61,4576.43,38440],["2006-12-27",4674.49,4707.18,4674.49,4707.18,16940],["2006-12-28",4707.18,4739.87,4576.43,4641.81,4110],["2006-12-29",4641.81,4641.81,4445.67,4641.81,7850],["2007-01-02",4445.67,4445.67,4445.67,4445.67,8290],["2007-01-03",4445.67,4641.81,4445.67,4641.81,15250],["2007-01-04",4739.87,4870.63,4739.87,4870.63,27060],["2007-01-05",4870.63,4870.63,4641.81,4870.63,30420],["2007-01-08",4870.63,4870.63,4674.49,4674.49,17760],["2007-01-09",4739.87,4903.32,4739.87,4739.87,44870],["2007-01-10",4739.87,4739.87,4609.12,4641.81,9640],["2007-01-11",4641.81,4641.81,4576.43,4641.81,21520],["2007-01-12",4641.81,4837.94,4576.43,4576.43,34080],["2007-01-15",4576.43,4609.12,4576.43,4609.12,45200],["2007-01-16",4739.87,4837.94,4739.87,4739.87,38060],["2007-01-17",4739.87,4903.32,4739.87,4739.87,34040],["2007-01-18",4674.49,4674.49,4609.12,4674.49,13800],["2007-01-19",4674.49,4674.49,4478.36,4641.81,30620],["2007-01-22",4641.81,4870.63,4576.43,4739.87,15050],["2007-01-23",4739.87,4739.87,4576.43,4739.87,17880],["2007-01-24",4739.87,4739.87,4641.81,4641.81,37490],["2007-01-25",4837.94,4870.63,4837.94,4837.94,41600],["2007-01-26",4837.94,4903.32,4837.94,4903.32,46210],["2007-01-29",4674.49,4674.49,4674.49,4674.49,80770],["2007-01-30",4772.56,4903.32,4772.56,4772.56,15800],["2007-01-31",4805.25,4903.32,4805.25,4805.25,5020],["2007-02-01",4805.25,4805.25,4674.49,4707.18,3980],["2007-02-02",4837.94,4837.94,4837.94,4837.94,7540],["2007-02-05",4837.94,4903.32,4837.94,4903.32,70550],["2007-02-06",5132.14,5132.14,5132.14,5132.14,68340],["2007-02-07",5360.96,5360.96,5360.96,5360.96,11130],["2007-02-08",5622.47,5622.47,5622.47,5622.47,126120],["2007-02-09",5622.47,5883.98,5557.09,5557.09,267130],["2007-02-12",5655.16,5818.6,5655.16,5818.6,163580],["2007-02-13",6080.11,6080.11,6080.11,6080.11,138260],["2007-02-14",6374.31,6374.31,6374.31,6374.31,67820],["2007-02-15",6668.51,6668.51,6668.51,6668.51,85880],["2007-02-26",6995.4,6995.4,6995.4,6995.4,42730],["2007-02-27",7322.28,7322.28,7322.28,7322.28,42620],["2007-02-28",7649.17,7681.86,7649.17,7649.17,326690],["2007-03-01",7583.79,7583.79,7289.6,7322.28,166230],["2007-03-02",7191.53,7191.53,6995.4,7028.09,92460],["2007-03-05",7028.09,7093.46,6701.2,7093.46,262870],["2007-03-06",7420.35,7420.35,7420.35,7420.35,139440],["2007-03-07",7779.93,7779.93,7779.93,7779.93,42840],["2007-03-08",8139.5,8139.5,8139.5,8139.5,60100],["2007-03-09",8531.77,8531.77,8531.77,8531.77,37960],["2007-03-12",8956.72,8956.72,8956.72,8956.72,112480],["2007-03-13",9152.86,9381.68,9152.86,9152.86,381190],["2007-03-14",8695.21,8695.21,8695.21,8695.21,168970],["2007-03-15",8270.26,8270.26,8270.26,8270.26,52900],["2007-03-16",7877.99,7877.99,7877.99,7877.99,124410],["2007-03-19",7877.99,7877.99,7681.86,7877.99,189120],["2007-03-20",8172.19,8270.26,8172.19,8237.57,159090],["2007-03-21",8335.64,8564.46,8335.64,8335.64,222610],["2007-03-22",8335.64,8335.64,7943.37,7943.37,113040],["2007-03-23",7845.3,7845.3,7551.11,7845.3,46550],["2007-03-26",7845.3,8237.57,7845.3,7845.3,68920],["2007-03-27",7453.04,7453.04,7453.04,7453.04,98920],["2007-03-28",7126.15,7126.15,7093.46,7126.15,80440],["2007-03-29",7453.04,7453.04,7453.04,7453.04,42100],["2007-03-30",7812.62,7812.62,7812.62,7812.62,81810],["2007-04-02",7453.04,7812.62,7453.04,7453.04,32460],["2007-04-03",7518.42,7518.42,7518.42,7518.42,59790],["2007-04-04",7518.42,7681.86,7518.42,7681.86,34610],["2007-04-05",7681.86,7845.3,7681.86,7845.3,56120],["2007-04-06",7485.73,7485.73,7453.04,7485.73,34280],["2007-04-09",7354.97,7354.97,7354.97,7354.97,23120],["2007-04-10",7158.84,7158.84,6995.4,7158.84,45040],["2007-04-11",6864.64,7158.84,6864.64,6864.64,39460],["2007-04-12",6537.75,6537.75,6537.75,6537.75,76070],["2007-04-13",6210.87,6243.55,6210.87,6210.87,43470],["2007-04-16",5916.67,5949.36,5916.67,5916.67,31900],["2007-04-17",5622.47,5655.16,5622.47,5622.47,36210],["2007-04-18",5622.47,5883.98,5557.09,5883.98,31940],["2007-04-19",6145.49,6178.18,6145.49,6145.49,81840],["2007-04-20",5883.98,5883.98,5883.98,5883.98,27470],["2007-04-23",5818.6,5818.6,5720.53,5818.6,10940],["2007-04-24",6080.11,6080.11,6080.11,6080.11,31580],["2007-04-25",6374.31,6374.31,6374.31,6374.31,59650],["2007-05-02",6080.11,6080.11,6080.11,6080.11,31460],["2007-05-03",5785.91,5785.91,5785.91,5785.91,32920],["2007-05-04",5785.91,5785.91,5524.4,5785.91,62880],["2007-05-07",5949.36,5982.04,5949.36,5982.04,31810],["2007-05-08",6276.24,6276.24,6276.24,6276.24,62090],["2007-05-09",6080.11,6407.0,6080.11,6080.11,51640],["2007-05-10",5883.98,6047.42,5785.91,5883.98,17310],["2007-05-11",5883.98,6047.42,5883.98,6047.42,33090],["2007-05-14",6047.42,6210.87,5916.67,6210.87,45700],["2007-05-15",6047.42,6112.8,6047.42,6047.42,34500],["2007-05-16",5949.36,5982.04,5949.36,5949.36,14570],["2007-05-17",6047.42,6047.42,6047.42,6047.42,13930],["2007-05-18",6014.73,6047.42,5916.67,6014.73,29420],["2007-05-21",5916.67,6014.73,5916.67,5916.67,28650],["2007-05-22",5916.67,5916.67,5916.67,5916.67,24930],["2007-05-23",6047.42,6112.8,6047.42,6112.8,44920],["2007-05-24",6047.42,6112.8,5818.6,6047.42,22340],["2007-05-25",5916.67,5916.67,5916.67,5916.67,13820],["2007-05-28",5916.67,5916.67,5916.67,5916.67,40580],["2007-05-29",5883.98,5916.67,5883.98,5883.98,37050],["2007-05-30",5883.98,5883.98,5851.29,5883.98,19340],["2007-05-31",5883.98,5883.98,5851.29,5883.98,14980],["2007-06-01",5818.6,5818.6,5720.53,5818.6,27130],["2007-06-04",5753.22,5753.22,5687.85,5687.85,31880],["2007-06-05",5687.85,5753.22,5622.47,5753.22,26580],["2007-06-06",5753.22,5753.22,5687.85,5753.22,13700],["2007-06-07",5753.22,5818.6,5753.22,5818.6,13890],["2007-06-08",5720.53,5720.53,5622.47,5720.53,19120],["2007-06-11",5687.85,5687.85,5589.78,5687.85,7700],["2007-06-12",5687.85,5949.36,5687.85,5949.36,54660],["2007-06-13",6243.55,6243.55,6243.55,6243.55,127260],["2007-06-14",6537.75,6537.75,6537.75,6537.75,133340],["2007-06-15",6537.75,6537.75,6276.24,6276.24,80500],["2007-06-18",6080.11,6080.11,6047.42,6080.11,39110],["2007-06-19",6047.42,6047.42,5916.67,6047.42,31300],["2007-06-20",6047.42,6080.11,5883.98,6080.11,23800],["2007-06-21",6080.11,6112.8,6047.42,6047.42,15700],["2007-06-22",5949.36,5949.36,5883.98,5916.67,27130],["2007-06-25",5916.67,5982.04,5851.29,5982.04,16540],["2007-06-26",6047.42,6047.42,6047.42,6047.42,29900],["2007-06-27",6341.62,6341.62,6341.62,6341.62,79020],["2007-06-28",6341.62,6505.06,6308.93,6308.93,145200],["2007-06-29",6243.55,6243.55,6210.87,6210.87,48790],["2007-07-02",6210.87,6243.55,6145.49,6145.49,47710],["2007-07-03",6014.73,6014.73,5982.04,6014.73,24580],["2007-07-04",6014.73,6112.8,6014.73,6112.8,41490],["2007-07-05",6112.8,6145.49,6014.73,6145.49,18830],["2007-07-06",6210.87,6439.69,6210.87,6439.69,111140],["2007-07-09",6733.89,6733.89,6733.89,6733.89,62670],["2007-07-10",6831.95,7060.77,6831.95,6831.95,193840],["2007-07-11",6864.64,6864.64,6864.64,6864.64,131480],["2007-07-12",6701.2,6701.2,6570.44,6701.2,38170],["2007-07-13",6701.2,6701.2,6701.2,6701.2,31610],["2007-07-16",6701.2,6701.2,6374.31,6374.31,49000],["2007-07-17",6407.0,6668.51,6407.0,6668.51,34210],["2007-07-18",6864.64,6995.4,6864.64,6864.64,138990],["2007-07-19",7322.28,7322.28,7322.28,7322.28,118950],["2007-07-20",7681.86,7681.86,7681.86,7681.86,101930],["2007-07-23",7681.86,7714.55,7322.28,7322.28,137960],["2007-07-24",7322.28,7322.28,6962.71,6962.71,105910],["2007-07-25",6995.4,7191.53,6995.4,6995.4,57540],["2007-07-26",7191.53,7322.28,7191.53,7322.28,88920],["2007-07-27",7322.28,7322.28,6995.4,6995.4,76800],["2007-07-30",6995.4,6995.4,6733.89,6831.95,37100],["2007-07-31",6701.2,6701.2,6505.06,6505.06,44670],["2007-08-01",6505.06,6799.26,6308.93,6799.26,61310],["2007-08-02",6668.51,6864.64,6505.06,6537.75,85830],["2007-08-03",6374.31,6374.31,6276.24,6276.24,71220],["2007-08-06",6407.0,6407.0,6374.31,6407.0,25650],["2007-08-07",6407.0,6472.38,6374.31,6472.38,33280],["2007-08-08",6439.69,6472.38,6374.31,6472.38,22410],["2007-08-09",6472.38,6668.51,6472.38,6668.51,62750],["2007-08-10",6439.69,6537.75,6439.69,6439.69,24060],["2007-08-13",6308.93,6374.31,6308.93,6308.93,24400],["2007-08-14",6374.31,6505.06,6341.62,6407.0,37400],["2007-08-15",6439.69,6439.69,6374.31,6374.31,24600],["2007-08-16",6374.31,6407.0,6341.62,6341.62,37710],["2007-08-17",6308.93,6341.62,6210.87,6210.87,57660],["2007-08-20",5916.67,6047.42,5916.67,6014.73,135650],["2007-08-21",5720.53,5883.98,5720.53,5785.91,188200],["2007-08-22",5589.78,5982.04,5589.78,5982.04,68670],["2007-08-23",5982.04,5982.04,5883.98,5916.67,49040],["2007-08-24",5785.91,5949.36,5785.91,5916.67,30370],["2007-08-27",5916.67,5916.67,5883.98,5883.98,47310],["2007-08-28",5785.91,5883.98,5785.91,5785.91,45200],["2007-08-29",5818.6,5883.98,5818.6,5818.6,13950],["2007-08-30",5818.6,5818.6,5818.6,5818.6,14590],["2007-08-31",5818.6,5883.98,5818.6,5883.98,21890],["2007-09-04",5883.98,5916.67,5851.29,5916.67,35050],["2007-09-05",5949.36,6210.87,5883.98,6210.87,80280],["2007-09-06",6407.0,6407.0,6276.24,6341.62,89160],["2007-09-07",6210.87,6407.0,6145.49,6276.24,50370],["2007-09-10",6276.24,6374.31,6210.87,6276.24,40090],["2007-09-11",6210.87,6276.24,6210.87,6276.24,21910],["2007-09-12",6276.24,6472.38,6276.24,6374.31,82490],["2007-09-13",6374.31,6439.69,6374.31,6439.69,33290],["2007-09-14",6472.38,6570.44,6407.0,6570.44,56680],["2007-09-17",6799.26,6799.26,6603.13,6668.51,35550],["2007-09-18",6668.51,6668.51,6537.75,6570.44,27490],["2007-09-19",6668.51,6668.51,6537.75,6603.13,42500],["2007-09-20",6733.89,6733.89,6635.82,6635.82,44740],["2007-09-21",6570.44,6603.13,6472.38,6570.44,28210],["2007-09-24",6537.75,6766.58,6537.75,6766.58,46840],["2007-09-25",6864.64,7093.46,6864.64,7093.46,101210],["2007-09-26",7420.35,7420.35,7191.53,7191.53,86710],["2007-09-27",7191.53,7354.97,7126.15,7354.97,64830],["2007-09-28",7518.42,7714.55,7387.66,7714.55,125030],["2007-10-01",8074.13,8074.13,7845.3,7845.3,94440],["2007-10-02",7845.3,7943.37,7518.42,7943.37,95590],["2007-10-03",8172.19,8335.64,8008.75,8335.64,105830],["2007-10-04",8727.9,8727.9,8499.08,8727.9,158370],["2007-10-05",8956.72,9120.17,8662.52,8825.97,106520],["2007-10-08",8825.97,8825.97,8401.01,8825.97,74710],["2007-10-09",8499.08,8989.41,8499.08,8825.97,95560],["2007-10-10",8825.97,8924.03,8662.52,8793.28,58910],["2007-10-11",8793.28,8793.28,8499.08,8499.08,87570],["2007-10-12",8499.08,8695.21,8433.7,8695.21,87810],["2007-10-15",9120.17,9120.17,9120.17,9120.17,76240],["2007-10-16",9545.12,9545.12,9545.12,9545.12,73240],["2007-10-17",10002.76,10002.76,10002.76,10002.76,75370],["2007-10-18",10493.09,10493.09,9806.63,10198.9,333770],["2007-10-19",9872.01,10623.85,9839.32,10623.85,195730],["2007-10-22",10623.85,10623.85,10198.9,10296.96,134640],["2007-10-23",10296.96,10296.96,10166.21,10166.21,86920],["2007-10-24",10198.9,10656.54,10198.9,10656.54,131320],["2007-10-25",11179.56,11179.56,11179.56,11179.56,31230],["2007-10-26",11735.27,11735.27,11441.07,11735.27,350850],["2007-10-29",12290.98,12290.98,11931.4,12290.98,354930],["2007-10-30",12879.37,12879.37,12879.37,12879.37,282390],["2007-10-31",13500.46,13500.46,13500.46,13500.46,124820],["2007-11-01",14154.24,14154.24,14154.24,14154.24,59390],["2007-11-02",14840.7,14840.7,13500.46,14121.55,349550],["2007-11-05",13500.46,13729.28,13435.08,13435.08,143110],["2007-11-06",12781.31,13238.95,12781.31,12879.37,298220],["2007-11-07",13075.51,13500.46,13075.51,13500.46,120570],["2007-11-08",13729.28,13729.28,13402.4,13402.4,159720],["2007-11-09",12781.31,13075.51,12748.62,12879.37,184060],["2007-11-12",12912.06,12944.75,12781.31,12846.69,107380],["2007-11-13",12323.67,12748.62,12323.67,12356.35,111470],["2007-11-14",12748.62,12944.75,12487.11,12944.75,180310],["2007-11-15",12944.75,12944.75,12323.67,12683.24,87830],["2007-11-16",12552.49,12617.86,12552.49,12617.86,43190],["2007-11-19",12748.62,12748.62,12683.24,12715.93,18580],["2007-11-20",12617.86,12617.86,12454.42,12454.42,37600],["2007-11-21",12258.29,12421.73,12258.29,12421.73,94030],["2007-11-22",12421.73,12814.0,12421.73,12748.62,74870],["2007-11-23",12944.75,12944.75,12781.31,12912.06,123200],["2007-11-26",13500.46,13533.15,13402.4,13533.15,62580],["2007-11-27",14186.93,14186.93,14056.17,14186.93,271720],["2007-11-28",14873.39,14873.39,14873.39,14873.39,57690],["2007-11-29",15592.54,15592.54,15232.97,15592.54,241630],["2007-11-30",16344.38,16344.38,16344.38,16344.38,302010],["2007-12-03",17161.6,17161.6,16507.83,17161.6,388870],["2007-12-04",16344.38,16671.27,16311.7,16311.7,170710],["2007-12-05",16050.19,16998.16,16050.19,16507.83,179910],["2007-12-06",17161.6,17161.6,16671.27,16998.16,182130],["2007-12-07",17815.38,17815.38,17488.49,17815.38,284590],["2007-12-10",17815.38,18632.6,17325.05,18632.6,294310],["2007-12-11",18305.71,19286.37,18305.71,18796.04,163870],["2007-12-12",18305.71,18959.49,18142.27,18142.27,121520],["2007-12-13",18142.27,18142.27,17325.05,17325.05,125910],["2007-12-14",17325.05,17651.94,16671.27,16671.27,145490],["2007-12-17",16998.16,17325.05,16671.27,16671.27,77600],["2007-12-18",16344.38,16344.38,16017.5,16246.32,55470],["2007-12-19",16671.27,16998.16,16671.27,16998.16,88480],["2007-12-20",17488.49,17488.49,16507.83,16998.16,91990],["2007-12-21",16834.72,17325.05,16834.72,17161.6,65050],["2007-12-24",17161.6,17325.05,16998.16,17161.6,49580],["2007-12-25",16998.16,16998.16,16671.27,16834.72,35410],["2007-12-26",16834.72,17651.94,16834.72,17325.05,46530],["2007-12-27",17651.94,17651.94,17161.6,17161.6,64930],["2007-12-28",17161.6,17325.05,17161.6,17325.05,43100],["2008-01-02",17651.94,17651.94,17488.49,17488.49,48490],["2008-01-03",17325.05,17325.05,16998.16,17161.6,21340],["2008-01-04",16998.16,17325.05,16834.72,16834.72,39530],["2008-01-07",16671.27,16671.27,16017.5,16017.5,85420],["2008-01-08",16671.27,16671.27,16017.5,16017.5,80600],["2008-01-09",16017.5,16017.5,15232.97,15232.97,60880],["2008-01-10",14644.57,14644.57,14481.12,14546.5,133430],["2008-01-11",14644.57,15167.59,14546.5,14546.5,65290],["2008-01-14",14383.06,14383.06,13827.35,13827.35,94200],["2008-01-15",13140.89,13140.89,13140.89,13140.89,40070],["2008-01-16",13729.28,13794.66,13598.53,13794.66,71120],["2008-01-17",14415.75,14415.75,13402.4,13402.4,141160],["2008-01-18",13402.4,14056.17,13402.4,14056.17,84290],["2008-01-21",14056.17,14742.63,13729.28,14742.63,56890],["2008-01-22",14219.61,14546.5,14088.86,14088.86,86720],["2008-01-23",13565.84,14023.48,13402.4,13500.46,81910],["2008-01-24",13892.73,14121.55,13402.4,13402.4,62740],["2008-01-25",13402.4,13761.97,13402.4,13729.28,31210],["2008-01-28",13598.53,14056.17,13598.53,13892.73,20500],["2008-01-29",13892.73,14317.68,13729.28,14317.68,67130],["2008-01-30",15004.14,15004.14,15004.14,15004.14,30410],["2008-01-31",14383.06,15036.83,14284.99,15036.83,120140],["2008-02-01",15331.03,15363.72,15134.9,15363.72,74060],["2008-02-12",15200.28,15200.28,14611.88,14873.39,77140],["2008-02-13",14709.95,14709.95,14154.24,14154.24,40260],["2008-02-14",14383.06,14709.95,14383.06,14383.06,69350],["2008-02-15",14056.17,14056.17,13761.97,13761.97,30570],["2008-02-18",13075.51,13238.95,13075.51,13075.51,104810],["2008-02-19",13075.51,13402.4,13075.51,13075.51,53280],["2008-02-20",12421.73,13206.26,12421.73,12421.73,81090],["2008-02-21",11800.65,11800.65,11800.65,11800.65,36780],["2008-02-22",11212.25,11767.96,11212.25,11441.07,138190],["2008-02-25",11996.78,11996.78,11996.78,11996.78,32120],["2008-02-26",12094.84,12094.84,11408.38,11408.38,168440],["2008-02-27",11964.09,11964.09,11506.45,11767.96,123680],["2008-02-28",12094.84,12258.29,11931.4,12127.53,100440],["2008-02-29",12487.11,12585.18,12094.84,12585.18,120320],["2008-03-03",12552.49,12552.49,11964.09,11964.09,50520],["2008-03-04",11375.69,11375.69,11375.69,11375.69,19700],["2008-03-05",10819.98,10950.74,10819.98,10819.98,230450],["2008-03-06",11343.0,11343.0,11343.0,11343.0,9200],["2008-03-07",11898.71,11898.71,11898.71,11898.71,24990],["2008-03-10",12487.11,12487.11,11506.45,12487.11,223700],["2008-03-11",11898.71,12094.84,11866.02,11866.02,78170],["2008-03-12",11800.65,12421.73,11767.96,11767.96,60800],["2008-03-13",11767.96,12094.84,11767.96,12094.84,69460],["2008-03-14",12094.84,12094.84,11866.02,11898.71,35570],["2008-03-17",11310.31,11539.14,11310.31,11310.31,98290],["2008-03-18",10754.6,10754.6,10754.6,10754.6,25950],["2008-03-19",11114.18,11114.18,10231.58,10231.58,109230],["2008-03-20",9741.25,10231.58,9741.25,9741.25,89090],["2008-03-21",9283.61,9283.61,9283.61,9283.61,12410],["2008-03-24",8825.97,8825.97,8825.97,8825.97,4700],["2008-03-25",8401.01,8401.01,8401.01,8401.01,920],["2008-03-26",8008.75,8401.01,8008.75,8041.44,115910],["2008-03-27",8106.81,8106.81,8106.81,8106.81,7850],["2008-03-28",8172.19,8172.19,8172.19,8172.19,17860],["2008-03-31",8237.57,8237.57,8237.57,8237.57,4800],["2008-04-01",8302.95,8302.95,8302.95,8302.95,2600],["2008-04-02",8368.32,8368.32,8368.32,8368.32,9100],["2008-04-03",8433.7,8433.7,8433.7,8433.7,330],["2008-04-04",8499.08,8499.08,8499.08,8499.08,570],["2008-04-07",8662.52,8662.52,8662.52,8662.52,4560],["2008-04-08",8825.97,8825.97,8499.08,8662.52,141380],["2008-04-09",8499.08,8499.08,8499.08,8499.08,15050],["2008-04-10",8335.64,8335.64,8335.64,8335.64,4630],["2008-04-11",8172.19,8172.19,8172.19,8172.19,5700],["2008-04-16",8008.75,8008.75,8008.75,8008.75,460],["2008-04-17",7877.99,8139.5,7877.99,8139.5,54880],["2008-04-18",8008.75,8008.75,8008.75,8008.75,25920],["2008-04-21",8008.75,8008.75,7877.99,7877.99,1460],["2008-04-22",7747.24,7747.24,7747.24,7747.24,540],["2008-04-23",7747.24,7747.24,7616.48,7616.48,710],["2008-04-24",7485.73,7485.73,7485.73,7485.73,6000],["2008-04-25",7354.97,7354.97,7354.97,7354.97,22660],["2008-04-28",7224.22,7485.73,7224.22,7485.73,93820],["2008-04-29",7616.48,7616.48,7354.97,7354.97,51270],["2008-05-05",7224.22,7224.22,7224.22,7224.22,24200],["2008-05-06",7093.46,7093.46,7093.46,7093.46,2310],["2008-05-07",7093.46,7093.46,7093.46,7093.46,700],["2008-05-08",6962.71,6962.71,6962.71,6962.71,100],["2008-05-09",6831.95,6831.95,6831.95,6831.95,20],["2008-05-12",6701.2,6701.2,6701.2,6701.2,7680],["2008-05-13",6570.44,6570.44,6570.44,6570.44,5340],["2008-05-14",6439.69,6439.69,6439.69,6439.69,80],["2008-05-15",6341.62,6341.62,6341.62,6341.62,280],["2008-05-16",6243.55,6243.55,6243.55,6243.55,4140],["2008-05-19",6145.49,6145.49,6145.49,6145.49,6320],["2008-05-20",6047.42,6047.42,6047.42,6047.42,100],["2008-05-21",5949.36,5949.36,5949.36,5949.36,1000],["2008-05-22",5851.29,5851.29,5851.29,5851.29,10],["2008-05-23",5753.22,5753.22,5753.22,5753.22,1400],["2008-05-26",5655.16,5655.16,5655.16,5655.16,1400],["2008-05-30",5557.09,5557.09,5557.09,5557.09,2010],["2008-06-02",5459.02,5459.02,5459.02,5459.02,1160],["2008-06-03",5360.96,5360.96,5360.96,5360.96,30],["2008-06-04",5262.89,5262.89,5262.89,5262.89,1020],["2008-06-05",5262.89,5262.89,5164.83,5164.83,2200],["2008-06-06",5066.76,5066.76,5066.76,5066.76,10],["2008-06-09",4968.69,4968.69,4968.69,4968.69,10],["2008-06-10",4870.63,4870.63,4870.63,4870.63,2130],["2008-06-11",4805.25,4805.25,4805.25,4805.25,23390],["2008-06-12",4739.87,4739.87,4739.87,4739.87,17270],["2008-06-13",4674.49,4805.25,4674.49,4739.87,187570],["2008-06-16",4805.25,4805.25,4805.25,4805.25,63560],["2008-06-17",4870.63,4870.63,4870.63,4870.63,3010],["2008-06-18",4936.0,4936.0,4805.25,4805.25,185050],["2008-06-19",4674.49,4674.49,4674.49,4674.49,6170],["2008-06-20",4543.74,4543.74,4543.74,4543.74,12890],["2008-06-23",4674.49,4674.49,4445.67,4674.49,131800],["2008-06-24",4805.25,4805.25,4707.18,4805.25,59160],["2008-06-25",4936.0,4936.0,4936.0,4936.0,34000],["2008-06-26",5066.76,5066.76,4837.94,5066.76,62420],["2008-06-27",4936.0,5197.51,4936.0,5197.51,106930],["2008-06-30",5328.27,5328.27,5328.27,5328.27,65720],["2008-07-01",5459.02,5459.02,5459.02,5459.02,21630],["2008-07-02",5622.47,5622.47,5295.58,5622.47,129730],["2008-07-03",5785.91,5785.91,5785.91,5785.91,8960],["2008-07-04",5949.36,5949.36,5949.36,5949.36,3890],["2008-07-07",6112.8,6112.8,5785.91,5785.91,119330],["2008-07-08",5883.98,5949.36,5622.47,5949.36,174420],["2008-07-09",6112.8,6112.8,6112.8,6112.8,4480],["2008-07-10",6112.8,6276.24,6112.8,6276.24,23750],["2008-07-11",6439.69,6439.69,6439.69,6439.69,4110],["2008-07-14",6603.13,6603.13,6603.13,6603.13,4600],["2008-07-15",6799.26,6799.26,6799.26,6799.26,12820],["2008-07-16",6995.4,6995.4,6603.13,6995.4,173110],["2008-07-17",7191.53,7191.53,7191.53,7191.53,42750],["2008-07-18",7224.22,7387.66,6995.4,7387.66,243250],["2008-07-21",7191.53,7191.53,7191.53,7191.53,12290],["2008-07-22",7191.53,7191.53,6995.4,6995.4,110],["2008-07-23",6799.26,6799.26,6799.26,6799.26,20300],["2008-07-24",6603.13,6995.4,6603.13,6603.13,288280],["2008-07-25",6407.0,6407.0,6407.0,6407.0,38470],["2008-07-28",6243.55,6570.44,6243.55,6570.44,119760],["2008-07-29",6766.58,6766.58,6766.58,6766.58,7340],["2008-07-30",6570.44,6766.58,6570.44,6570.44,83050],["2008-07-31",6401.97,6401.97,6401.97,6401.97,23480],["2008-08-01",6233.5,6233.5,6233.5,6233.5,15170],["2008-08-04",6065.02,6065.02,6065.02,6065.02,3120],["2008-08-05",5896.55,5896.55,5896.55,5896.55,5910],["2008-08-06",5728.08,6065.02,5728.08,6065.02,175910],["2008-08-07",6199.8,6199.8,5896.55,5896.55,49790],["2008-08-08",5963.94,5997.63,5761.77,5997.63,46960],["2008-08-11",6166.11,6166.11,6166.11,6166.11,79470],["2008-08-12",6334.58,6334.58,5997.63,6233.5,62510],["2008-08-13",6098.72,6267.19,6065.02,6199.8,80310],["2008-08-14",6233.5,6368.28,6065.02,6368.28,147390],["2008-08-15",6536.75,6536.75,6536.75,6536.75,22460],["2008-08-18",6738.92,6840.0,6570.44,6840.0,111890],["2008-08-19",6503.05,7075.86,6503.05,6772.61,84500],["2008-08-20",6435.66,6671.53,6435.66,6435.66,49080],["2008-08-21",6132.41,6738.92,6132.41,6738.92,112490],["2008-08-22",7075.86,7075.86,6738.92,7075.86,310930],["2008-08-25",7412.81,7412.81,7412.81,7412.81,6000],["2008-08-26",7783.45,7783.45,7783.45,7783.45,2500],["2008-08-27",8154.09,8154.09,8154.09,8154.09,5040],["2008-08-28",8558.42,8558.42,8086.7,8423.64,329430],["2008-08-29",8827.98,8827.98,8423.64,8827.98,262580],["2008-09-03",9266.01,9266.01,9266.01,9266.01,3700],["2008-09-04",9704.04,9704.04,9198.62,9704.04,268310],["2008-09-05",10040.98,10074.68,9232.31,9232.31,248140],["2008-09-08",8794.28,8794.28,8794.28,8794.28,95190],["2008-09-09",8929.06,9164.92,8423.64,8760.59,246570],["2008-09-10",8929.06,8929.06,8322.56,8356.26,160620],["2008-09-11",8086.7,8086.7,7951.92,7951.92,144050],["2008-09-12",7581.28,8322.56,7581.28,7614.97,82560],["2008-09-15",7985.61,7985.61,7446.5,7918.23,204080],["2008-09-16",7547.59,7749.75,7547.59,7547.59,100110],["2008-09-17",7176.94,7176.94,7176.94,7176.94,23240],["2008-09-18",6840.0,6840.0,6840.0,6840.0,5460],["2008-09-19",7176.94,7176.94,7143.25,7176.94,129550],["2008-09-22",7513.89,7513.89,7513.89,7513.89,12220],["2008-09-23",7143.25,7884.53,7143.25,7749.75,154100],["2008-09-24",7446.5,7749.75,7412.81,7412.81,29920],["2008-09-25",7412.81,7783.45,7412.81,7783.45,40750],["2008-09-26",8120.39,8120.39,7951.92,8019.31,94910],["2008-09-29",7648.67,8019.31,7648.67,7884.53,39860],["2008-09-30",7513.89,7513.89,7513.89,7513.89,100],["2008-10-01",7682.36,7716.06,7143.25,7143.25,82280],["2008-10-02",7412.81,7412.81,6806.3,6941.08,31680],["2008-10-03",6738.92,7075.86,6738.92,6974.78,41640],["2008-10-06",6772.61,6974.78,6637.83,6671.53,50530],["2008-10-07",6368.28,6368.28,6368.28,6368.28,7380],["2008-10-08",6065.02,6233.5,6065.02,6065.02,97670],["2008-10-09",5761.77,6065.02,5761.77,5761.77,99390],["2008-10-10",5492.22,5492.22,5492.22,5492.22,35440],["2008-10-13",5424.83,5694.38,5222.66,5222.66,126770],["2008-10-14",5458.52,5458.52,5458.52,5458.52,74630],["2008-10-15",5728.08,5728.08,5290.05,5728.08,109410],["2008-10-16",5458.52,5728.08,5458.52,5559.61,50930],["2008-10-17",5728.08,5728.08,5458.52,5559.61,68400],["2008-10-20",5660.69,5694.38,5391.13,5391.13,55860],["2008-10-21",5458.52,5559.61,5391.13,5559.61,48370],["2008-10-22",5357.44,5458.52,5290.05,5290.05,90280],["2008-10-23",5054.19,5054.19,5054.19,5054.19,27740],["2008-10-24",4818.32,4818.32,4818.32,4818.32,22150],["2008-10-27",4582.46,4582.46,4582.46,4582.46,12350],["2008-10-28",4380.3,4380.3,4380.3,4380.3,10780],["2008-10-29",4548.77,4548.77,4380.3,4380.3,125390],["2008-10-30",4178.13,4346.6,4178.13,4346.6,64650],["2008-10-31",4380.3,4447.68,4346.6,4380.3,53130],["2008-11-03",4245.52,4447.68,4245.52,4346.6,25280],["2008-11-04",4245.52,4548.77,4245.52,4548.77,46890],["2008-11-05",4750.94,4750.94,4717.24,4750.94,54460],["2008-11-06",4548.77,4818.32,4548.77,4582.46,48460],["2008-11-07",4413.99,4548.77,4380.3,4380.3,32230],["2008-11-10",4515.07,4548.77,4380.3,4413.99,24640],["2008-11-11",4413.99,4413.99,4245.52,4245.52,49690],["2008-11-12",4043.35,4043.35,4043.35,4043.35,55900],["2008-11-13",3841.18,4110.74,3841.18,3841.18,323590],["2008-11-14",4009.65,4009.65,4009.65,4009.65,60410],["2008-11-17",4077.04,4178.13,4043.35,4178.13,125870],["2008-11-18",4178.13,4211.82,4144.43,4211.82,45040],["2008-11-19",4178.13,4211.82,4043.35,4144.43,89330],["2008-11-20",3942.27,4043.35,3942.27,3942.27,57250],["2008-11-21",3841.18,3975.96,3841.18,3874.88,63760],["2008-11-24",3942.27,3942.27,3841.18,3908.57,28580],["2008-11-25",4009.65,4009.65,3975.96,3975.96,34000],["2008-11-26",3874.88,3942.27,3841.18,3874.88,9280],["2008-11-27",3874.88,3874.88,3706.4,3706.4,13460],["2008-11-28",3874.88,3874.88,3740.1,3874.88,54830],["2008-12-01",3874.88,3874.88,3874.88,3874.88,6520],["2008-12-02",3706.4,3874.88,3706.4,3706.4,30190],["2008-12-03",3807.49,3807.49,3571.63,3605.32,13140],["2008-12-04",3672.71,3672.71,3571.63,3571.63,23360],["2008-12-05",3537.93,3537.93,3403.15,3403.15,22650],["2008-12-08",3268.37,3268.37,3234.68,3234.68,23060],["2008-12-09",3234.68,3302.07,3099.9,3099.9,32140],["2008-12-10",3099.9,3133.6,3032.51,3032.51,16970],["2008-12-11",2965.12,3099.9,2965.12,3066.21,18180],["2008-12-12",3133.6,3200.98,3099.9,3200.98,27110],["2008-12-15",3335.76,3335.76,3335.76,3335.76,29840],["2008-12-16",3335.76,3335.76,3200.98,3200.98,23910],["2008-12-17",3167.29,3335.76,3133.6,3335.76,13890],["2008-12-18",3200.98,3268.37,3200.98,3200.98,28470],["2008-12-19",3099.9,3268.37,3099.9,3200.98,5670],["2008-12-22",3099.9,3268.37,3099.9,3234.68,34600],["2008-12-23",3234.68,3268.37,3167.29,3167.29,12410],["2008-12-24",3200.98,3234.68,3133.6,3133.6,16410],["2008-12-25",3167.29,3167.29,3066.21,3066.21,16400],["2008-12-26",3133.6,3133.6,3032.51,3099.9,28970],["2008-12-29",2998.82,3200.98,2998.82,3133.6,10930],["2008-12-30",3099.9,3268.37,3099.9,3268.37,13680],["2008-12-31",3234.68,3335.76,3234.68,3268.37,13110],["2009-01-02",3302.07,3302.07,3200.98,3200.98,10170],["2009-01-05",3133.6,3302.07,3133.6,3268.37,40310],["2009-01-06",3302.07,3403.15,3302.07,3403.15,29460],["2009-01-07",3537.93,3571.63,3504.24,3571.63,36120],["2009-01-08",3571.63,3571.63,3436.85,3470.54,13840],["2009-01-09",3470.54,3571.63,3335.76,3335.76,8070],["2009-01-12",3268.37,3369.46,3234.68,3302.07,15030],["2009-01-13",3234.68,3234.68,3167.29,3167.29,24220],["2009-01-14",3200.98,3200.98,3099.9,3167.29,11730],["2009-01-15",3133.6,3200.98,3133.6,3133.6,5620],["2009-01-16",3133.6,3268.37,3133.6,3167.29,6100],["2009-01-19",3133.6,3167.29,3099.9,3167.29,12590],["2009-01-20",3167.29,3234.68,3133.6,3200.98,9930],["2009-01-21",3133.6,3234.68,3133.6,3234.68,4260],["2009-01-22",3234.68,3335.76,3234.68,3335.76,3820],["2009-01-23",3335.76,3335.76,3234.68,3335.76,7590],["2009-02-02",3200.98,3200.98,3200.98,3200.98,6080],["2009-02-03",3066.21,3066.21,3066.21,3066.21,1670],["2009-02-04",2931.43,2931.43,2931.43,2931.43,13960],["2009-02-05",2796.65,2796.65,2796.65,2796.65,4800],["2009-02-06",2661.87,2830.34,2661.87,2830.34,26830],["2009-02-09",2830.34,2830.34,2729.26,2830.34,7460],["2009-02-10",2729.26,2762.96,2695.57,2729.26,34120],["2009-02-11",2628.18,2796.65,2628.18,2796.65,12080],["2009-02-12",2695.57,2695.57,2661.87,2695.57,16970],["2009-02-13",2695.57,2695.57,2661.87,2661.87,8340],["2009-02-16",2695.57,2695.57,2628.18,2695.57,6380],["2009-02-17",2560.79,2661.87,2560.79,2661.87,9730],["2009-02-18",2560.79,2560.79,2560.79,2560.79,11460],["2009-02-19",2493.4,2560.79,2459.7,2459.7,27120],["2009-02-20",2459.7,2459.7,2426.01,2426.01,7140],["2009-02-23",2527.09,2527.09,2324.93,2324.93,6650],["2009-02-24",2257.54,2358.62,2223.84,2257.54,12970],["2009-02-25",2358.62,2358.62,2291.23,2324.93,36260],["2009-02-26",2291.23,2324.93,2257.54,2291.23,21030],["2009-02-27",2223.84,2392.31,2223.84,2392.31,24940],["2009-03-02",2459.7,2493.4,2392.31,2493.4,25780],["2009-03-03",2426.01,2459.7,2392.31,2426.01,18410],["2009-03-04",2426.01,2527.09,2426.01,2527.09,11380],["2009-03-05",2628.18,2628.18,2628.18,2628.18,11920],["2009-03-06",2560.79,2729.26,2560.79,2729.26,15530],["2009-03-09",2729.26,2830.34,2729.26,2796.65,5900],["2009-03-10",2796.65,2931.43,2796.65,2931.43,46150],["2009-03-11",3066.21,3066.21,3066.21,3066.21,39160],["2009-03-12",2965.12,3099.9,2931.43,3066.21,79250],["2009-03-13",3066.21,3066.21,2965.12,2965.12,11780],["2009-03-16",2864.04,3032.51,2864.04,2931.43,18940],["2009-03-17",2998.82,3066.21,2998.82,2998.82,43080],["2009-03-18",3133.6,3133.6,3099.9,3133.6,61740],["2009-03-19",3200.98,3200.98,3066.21,3066.21,43070],["2009-03-20",2965.12,3099.9,2965.12,3032.51,37600],["2009-03-23",3099.9,3099.9,3099.9,3099.9,3580],["2009-03-24",3200.98,3200.98,3133.6,3167.29,14790],["2009-03-25",3099.9,3167.29,3099.9,3133.6,26360],["2009-03-26",3167.29,3167.29,3099.9,3133.6,30080],["2009-03-27",3200.98,3200.98,3099.9,3133.6,49040],["2009-03-30",3234.68,3268.37,3234.68,3268.37,50860],["2009-03-31",3403.15,3403.15,3403.15,3403.15,40860],["2009-04-01",3571.63,3571.63,3571.63,3571.63,7310],["2009-04-02",3740.1,3740.1,3740.1,3740.1,41320],["2009-04-03",3908.57,3908.57,3908.57,3908.57,17500],["2009-04-07",4077.04,4077.04,4077.04,4077.04,300550],["2009-04-08",4279.21,4279.21,4211.82,4279.21,198480],["2009-04-09",4481.38,4481.38,4481.38,4481.38,60710],["2009-04-10",4683.55,4683.55,4683.55,4683.55,2460],["2009-04-13",4885.71,4885.71,4885.71,4885.71,1890],["2009-04-14",5121.58,5121.58,5121.58,5121.58,66720],["2009-04-15",4986.8,5357.44,4885.71,5290.05,478870],["2009-04-16",5290.05,5290.05,5054.19,5054.19,141060],["2009-04-17",4818.32,4818.32,4818.32,4818.32,37900],["2009-04-20",4616.16,4616.16,4582.46,4582.46,6070],["2009-04-21",4380.3,4380.3,4380.3,4380.3,2930],["2009-04-22",4178.13,4380.3,4178.13,4178.13,304070],["2009-04-23",4380.3,4380.3,4043.35,4077.04,186340],["2009-04-24",4009.65,4043.35,3874.88,3908.57,142340],["2009-04-27",4009.65,4077.04,3942.27,4077.04,116420],["2009-04-28",3975.96,4245.52,3975.96,4245.52,138540],["2009-04-29",4245.52,4346.6,4043.35,4346.6,124280],["2009-05-04",4548.77,4548.77,4515.07,4548.77,136200],["2009-05-05",4750.94,4750.94,4616.16,4683.55,281000],["2009-05-06",4515.07,4616.16,4481.38,4481.38,123320],["2009-05-07",4481.38,4683.55,4413.99,4515.07,261500],["2009-05-08",4885.71,4885.71,4885.71,4885.71,250710],["2009-05-11",5121.58,5121.58,5121.58,5121.58,84520],["2009-05-12",5357.44,5357.44,5155.27,5357.44,587180],["2009-05-13",5593.3,5862.86,5492.22,5862.86,468230],["2009-05-14",5862.86,5862.86,5862.86,5862.86,67180],["2009-05-15",6132.41,6132.41,6132.41,6132.41,79310],["2009-05-18",6435.66,6435.66,6065.02,6435.66,887350],["2009-05-19",6435.66,6435.66,6132.41,6132.41,626360],["2009-05-20",5930.25,6334.58,5930.25,6233.5,276500],["2009-05-21",6233.5,6233.5,6065.02,6065.02,218050],["2009-05-22",5896.55,6233.5,5761.77,6233.5,317190],["2009-05-25",6509.79,6509.79,6509.79,6509.79,68480],["2009-05-26",6792.83,6792.83,6792.83,6792.83,9060],["2009-05-27",7123.03,7123.03,7075.86,7075.86,257590],["2009-05-28",6745.65,6745.65,6745.65,6745.65,90750],["2009-05-29",6415.45,6509.79,6415.45,6509.79,282940],["2009-06-01",6651.31,6745.65,6509.79,6604.14,160350],["2009-06-02",6792.83,6840.0,6604.14,6651.31,192830],["2009-06-03",6651.31,6981.52,6604.14,6981.52,297710],["2009-06-04",7311.72,7311.72,7311.72,7311.72,32930],["2009-06-05",7641.93,7641.93,7641.93,7641.93,60590],["2009-06-08",8019.31,8019.31,7924.96,8019.31,555950],["2009-06-09",7641.93,7924.96,7641.93,7783.45,406530],["2009-06-10",7406.07,7406.07,7406.07,7406.07,100450],["2009-06-11",7170.21,7736.27,7170.21,7736.27,225650],["2009-06-12",8113.65,8113.65,7358.9,7406.07,181400],["2009-06-15",7075.86,7075.86,7075.86,7075.86,101790],["2009-06-16",6745.65,6745.65,6745.65,6745.65,41110],["2009-06-17",6415.45,6415.45,6415.45,6415.45,90160],["2009-06-18",6698.48,6698.48,6415.45,6698.48,117620],["2009-06-19",6840.0,6840.0,6415.45,6556.96,86200],["2009-06-22",6273.93,6321.1,6273.93,6273.93,76470],["2009-06-23",5990.9,5990.9,5990.9,5990.9,33440],["2009-06-24",5943.72,6273.93,5943.72,6273.93,60780],["2009-06-25",6556.96,6556.96,6273.93,6462.62,96610],["2009-06-26",6698.48,6698.48,6226.76,6462.62,69430],["2009-06-29",6462.62,6462.62,6226.76,6273.93,27700],["2009-06-30",6368.28,6368.28,5990.9,6038.07,98050],["2009-07-01",5755.03,6085.24,5755.03,5755.03,60370],["2009-07-02",5755.03,5896.55,5660.69,5755.03,47130],["2009-07-03",5755.03,5990.9,5755.03,5990.9,47650],["2009-07-06",5896.55,6273.93,5896.55,6273.93,39880],["2009-07-07",6038.07,6226.76,6038.07,6132.41,33570],["2009-07-08",6132.41,6132.41,6085.24,6132.41,28130],["2009-07-09",6038.07,6226.76,6038.07,6085.24,16480],["2009-07-10",6179.59,6226.76,5849.38,5849.38,21050],["2009-07-13",5849.38,5849.38,5566.34,5566.34,51330],["2009-07-14",5660.69,5660.69,5330.48,5566.34,26200],["2009-07-15",5566.34,5802.21,5566.34,5707.86,17450],["2009-07-16",5896.55,5896.55,5755.03,5896.55,17790],["2009-07-17",5896.55,5896.55,5707.86,5802.21,14500],["2009-07-20",5660.69,5660.69,5519.17,5566.34,37750],["2009-07-21",5566.34,5755.03,5566.34,5660.69,35900],["2009-07-22",5660.69,5755.03,5613.52,5660.69,24370],["2009-07-23",5472.0,5943.72,5472.0,5943.72,38590],["2009-07-24",6226.76,6226.76,6226.76,6226.76,96890],["2009-07-27",6321.1,6321.1,6038.07,6038.07,85540],["2009-07-28",5896.55,6038.07,5849.38,5849.38,31330],["2009-07-29",5660.69,5849.38,5660.69,5802.21,67560],["2009-07-30",5660.69,5802.21,5566.34,5707.86,60850],["2009-07-31",5707.86,5802.21,5707.86,5802.21,82220],["2009-08-03",5660.69,5802.21,5660.69,5660.69,92180],["2009-08-04",5660.69,5755.03,5660.69,5660.69,92370],["2009-08-05",5660.69,5755.03,5660.69,5755.03,62590],["2009-08-06",5802.21,6038.07,5802.21,6038.07,159170],["2009-08-07",6038.07,6132.41,5849.38,5943.72,131080],["2009-08-10",6132.41,6226.76,6085.24,6226.76,141190],["2009-08-11",6179.59,6321.1,6179.59,6273.93,114590],["2009-08-12",6368.28,6368.28,6132.41,6132.41,78360],["2009-08-13",6179.59,6226.76,6132.41,6132.41,82930],["2009-08-14",5990.9,6132.41,5990.9,6085.24,68110],["2009-08-17",5943.72,6132.41,5896.55,6085.24,105850],["2009-08-18",5990.9,6085.24,5990.9,5990.9,72310],["2009-08-19",5990.9,6132.41,5990.9,6132.41,116710],["2009-08-20",6179.59,6179.59,6085.24,6132.41,73710],["2009-08-21",6179.59,6368.28,6132.41,6226.76,99750],["2009-08-24",6179.59,6226.76,6132.41,6132.41,112900],["2009-08-25",6132.41,6179.59,6038.07,6132.41,98800],["2009-08-26",6132.41,6415.45,6132.41,6415.45,313170],["2009-08-27",6698.48,6698.48,6604.14,6698.48,334990],["2009-08-28",7028.69,7028.69,7028.69,7028.69,124730],["2009-08-31",7358.9,7358.9,6981.52,7358.9,597070],["2009-09-01",7075.86,7358.9,7028.69,7075.86,344830],["2009-09-03",7028.69,7406.07,6981.52,7406.07,514450],["2009-09-04",7736.27,7736.27,7406.07,7500.41,535970],["2009-09-07",7264.55,7500.41,7217.38,7311.72,232330],["2009-09-08",7406.07,7641.93,7311.72,7547.59,225390],["2009-09-09",7358.9,7641.93,7358.9,7594.76,369090],["2009-09-10",7641.93,7689.1,7453.24,7453.24,176180],["2009-09-11",7547.59,7783.45,7547.59,7783.45,399180],["2009-09-14",8160.83,8160.83,8160.83,8160.83,184080],["2009-09-15",8538.21,8538.21,8255.17,8538.21,1085280],["2009-09-16",8396.69,8396.69,8113.65,8113.65,475410],["2009-09-17",8302.34,8302.34,7972.14,8255.17,185480],["2009-09-18",8255.17,8255.17,7972.14,7972.14,198260],["2009-09-21",7972.14,8113.65,7689.1,7783.45,316830],["2009-09-22",7783.45,8160.83,7783.45,8160.83,384320],["2009-09-23",8491.03,8538.21,8491.03,8538.21,297520],["2009-09-24",8868.41,8962.76,8491.03,8962.76,765500],["2009-09-25",9198.62,9387.31,9057.1,9387.31,376020],["2009-09-28",9811.86,9811.86,9811.86,9811.86,89340],["2009-09-29",10283.58,10283.58,10283.58,10283.58,187650],["2009-09-30",10283.58,10377.93,9811.86,9811.86,812540],["2009-10-01",9481.65,10283.58,9481.65,10283.58,401770],["2009-10-02",9811.86,9906.21,9811.86,9811.86,366790],["2009-10-05",9906.21,10189.24,9434.48,9670.34,212040],["2009-10-06",9670.34,9906.21,9434.48,9576.0,191060],["2009-10-07",9906.21,9906.21,9670.34,9717.52,173090],["2009-10-08",9717.52,10189.24,9717.52,10189.24,253500],["2009-10-09",10660.96,10660.96,10377.93,10660.96,521560],["2009-10-12",11132.69,11179.86,11085.52,11179.86,301490],["2009-10-13",10660.96,11698.76,10660.96,11698.76,394060],["2009-10-14",12170.48,12264.83,11698.76,12264.83,447360],["2009-10-15",12878.07,12878.07,12689.38,12878.07,647190],["2009-10-16",12878.07,13208.27,12264.83,12264.83,452420],["2009-10-19",12028.96,12264.83,11698.76,11793.1,404990],["2009-10-20",12028.96,12359.17,11745.93,12359.17,342770],["2009-10-21",11793.1,12736.55,11793.1,12359.17,193060],["2009-10-22",12359.17,12359.17,11793.1,11887.45,219330],["2009-10-23",11557.24,11887.45,11321.38,11321.38,371090],["2009-10-26",10896.83,11462.9,10755.31,10755.31,314950],["2009-10-27",10283.58,10755.31,10236.41,10377.93,217630],["2009-10-28",10896.83,10896.83,10896.83,10896.83,78840],["2009-10-29",11227.03,11415.72,10849.65,11415.72,336740],["2009-10-30",11981.79,11981.79,11745.93,11793.1,294380],["2009-11-02",11227.03,11227.03,11227.03,11227.03,41340],["2009-11-03",10802.48,10849.65,10708.14,10708.14,60110],["2009-11-04",10189.24,10991.17,10189.24,10189.24,155160],["2009-11-05",10519.45,10660.96,10142.07,10660.96,149460],["2009-11-06",10660.96,11038.34,10283.58,10283.58,142490],["2009-11-09",9906.21,10142.07,9811.86,9811.86,88570],["2009-11-10",9670.34,9670.34,9340.14,9340.14,132900],["2009-11-11",9198.62,9670.34,8962.76,9623.17,101490],["2009-11-12",9623.17,10094.9,9528.83,10094.9,135620],["2009-11-13",9906.21,10142.07,9906.21,9953.38,77010],["2009-11-16",9906.21,10283.58,9906.21,10094.9,100520],["2009-11-17",10283.58,10283.58,9953.38,9953.38,46390],["2009-11-18",9906.21,10283.58,9906.21,10236.41,102900],["2009-11-19",10283.58,10377.93,10236.41,10377.93,107620],["2009-11-20",10189.24,10519.45,9953.38,10047.72,44740],["2009-11-23",10189.24,10189.24,9670.34,9670.34,92720],["2009-11-24",9434.48,9576.0,9340.14,9340.14,60980],["2009-11-25",9104.27,9387.31,8915.59,8915.59,60510],["2009-11-26",8491.03,8491.03,8491.03,8491.03,22360],["2009-11-27",8066.48,8915.59,8066.48,8821.24,157770],["2009-11-30",8962.76,9245.79,8868.41,9198.62,131900],["2009-12-01",9576.0,9623.17,9576.0,9623.17,68730],["2009-12-02",9198.62,9906.21,9151.45,9151.45,218670],["2009-12-03",9481.65,9576.0,8726.9,9576.0,114380],["2009-12-04",9906.21,10047.72,9623.17,9906.21,265690],["2009-12-07",10197.56,10343.24,10051.89,10343.24,82860],["2009-12-08",9954.77,9954.77,9857.65,9857.65,126190],["2009-12-09",9372.05,9372.05,9372.05,9372.05,27900],["2009-12-10",8935.01,9469.17,8935.01,8935.01,204610],["2009-12-11",8546.53,8546.53,8497.97,8497.97,46960],["2009-12-14",8497.97,8837.89,8109.49,8255.17,81710],["2009-12-15",8352.29,8352.29,7866.69,7866.69,72090],["2009-12-16",7623.89,7672.45,7478.21,7478.21,97780],["2009-12-17",7138.3,7186.86,7138.3,7138.3,86720],["2009-12-18",7332.53,7478.21,7332.53,7478.21,27490],["2009-12-21",7769.57,7818.13,7769.57,7818.13,44780],["2009-12-22",8206.61,8206.61,8158.05,8206.61,119870],["2009-12-23",8012.37,8352.29,7915.25,7915.25,60810],["2009-12-24",8012.37,8206.61,7866.69,8158.05,52550],["2009-12-25",7963.81,8546.53,7963.81,8546.53,105760],["2009-12-28",8692.21,8935.01,8546.53,8886.45,77390],["2009-12-29",8740.77,8740.77,8449.41,8449.41,49370],["2009-12-30",8449.41,8837.89,8449.41,8740.77,205160],["2009-12-31",9080.69,9080.69,8692.21,8692.21,98370],["2010-01-04",8935.01,9080.69,8935.01,9080.69,53690],["2010-01-05",9517.73,9517.73,9226.37,9226.37,138000],["2010-01-06",8837.89,9226.37,8837.89,9129.25,70770],["2010-01-07",9032.13,9566.29,9032.13,9566.29,134490],["2010-01-08",10003.33,10003.33,9711.97,10003.33,378110],["2010-01-11",9614.85,10100.44,9517.73,9614.85,155730],["2010-01-12",9614.85,9614.85,9177.81,9177.81,78710],["2010-01-13",8837.89,9420.61,8740.77,9177.81,141420],["2010-01-14",9469.17,9614.85,9372.05,9614.85,468190],["2010-01-15",9469.17,9809.09,9323.49,9614.85,182140],["2010-01-18",9469.17,9469.17,9177.81,9177.81,37930],["2010-01-19",8983.57,9372.05,8983.57,9226.37,31290],["2010-01-20",9420.61,9420.61,8789.33,8789.33,151100],["2010-01-21",8740.77,8935.01,8352.29,8352.29,83340],["2010-01-22",8352.29,8497.97,8060.93,8352.29,90170],["2010-01-25",8158.05,8692.21,8060.93,8692.21,92550],["2010-01-26",8740.77,9080.69,8740.77,9080.69,89690],["2010-01-27",9080.69,9080.69,8643.65,8740.77,144010],["2010-01-28",8983.57,8983.57,8449.41,8497.97,61080],["2010-01-29",8740.77,8740.77,8158.05,8158.05,89040],["2010-02-01",8158.05,8546.53,8158.05,8546.53,77300],["2010-02-02",8886.45,8886.45,8255.17,8255.17,89480],["2010-02-03",8158.05,8400.85,8060.93,8060.93,115880],["2010-02-04",8255.17,8449.41,8255.17,8352.29,81090],["2010-02-05",8109.49,8400.85,8012.37,8012.37,90820],["2010-02-08",7818.13,8158.05,7818.13,7963.81,19310],["2010-02-09",8012.37,8012.37,7672.45,7769.57,138900],["2010-02-10",7769.57,8012.37,7769.57,8012.37,23710],["2010-02-11",8060.93,8158.05,8012.37,8060.93,15360],["2010-02-12",8060.93,8303.73,8060.93,8109.49,40580],["2010-02-22",8255.17,8255.17,8060.93,8109.49,24480],["2010-02-23",7915.25,7963.81,7769.57,7769.57,56870],["2010-02-24",7769.57,7818.13,7721.01,7769.57,22050],["2010-02-25",8012.37,8012.37,7818.13,7866.69,28760],["2010-02-26",8012.37,8255.17,7963.81,8255.17,147970],["2010-03-01",8255.17,8643.65,8255.17,8449.41,67820],["2010-03-02",8449.41,8497.97,8303.73,8400.85,79240],["2010-03-03",8789.33,8789.33,8789.33,8789.33,108600],["2010-03-04",9226.37,9226.37,9226.37,9226.37,58330],["2010-03-05",9323.49,9663.41,9323.49,9663.41,511010],["2010-03-08",10003.33,10100.44,9954.77,10100.44,442210],["2010-03-09",10440.36,10537.48,10100.44,10246.12,274690],["2010-03-10",10100.44,10683.16,9857.65,10683.16,439090],["2010-03-11",10683.16,10683.16,10294.68,10683.16,189310],["2010-03-12",10440.36,10780.28,10197.56,10683.16,388550],["2010-03-15",10683.16,11217.32,10683.16,11168.76,427540],["2010-03-16",10683.16,11071.64,10634.6,10634.6,426120],["2010-03-17",10343.24,10828.84,10197.56,10197.56,263990],["2010-03-18",10488.92,10683.16,10100.44,10683.16,241160],["2010-03-19",11217.32,11217.32,11168.76,11217.32,516270],["2010-03-22",11751.48,11751.48,11654.36,11751.48,651050],["2010-03-23",11751.48,12334.2,11654.36,12334.2,1006820],["2010-03-24",12479.88,12916.92,12237.08,12916.92,582160],["2010-03-25",13111.15,13548.19,12334.2,13402.51,522100],["2010-03-26",13208.27,14033.79,13208.27,14033.79,684240],["2010-03-29",14033.79,14470.83,13548.19,13548.19,436980],["2010-03-30",13402.51,14179.47,13402.51,14179.47,809860],["2010-03-31",14179.47,14859.31,13742.43,14179.47,802250],["2010-04-01",13790.99,14567.95,13499.63,13888.11,434500],["2010-04-02",14228.03,14567.95,14082.35,14567.95,586970],["2010-04-05",15247.79,15296.35,15053.55,15296.35,276830],["2010-04-06",15781.95,15976.18,14810.75,14810.75,441510],["2010-04-07",14810.75,15344.91,14373.71,15296.35,406890],["2010-04-08",14956.43,15053.55,14567.95,14567.95,629910],["2010-04-09",14567.95,14762.19,13839.55,13839.55,420170],["2010-04-12",13693.87,13693.87,13693.87,13693.87,437980],["2010-04-13",13693.87,13839.55,13014.03,13111.15,354350],["2010-04-14",13499.63,13742.43,13256.83,13742.43,345830],["2010-04-15",14228.03,14422.27,14082.35,14422.27,147400],["2010-04-16",15102.11,15102.11,14810.75,14956.43,1084340],["2010-04-19",14325.15,14470.83,14228.03,14228.03,695880],["2010-04-20",14276.59,14810.75,13742.43,14762.19,617210],["2010-04-21",14762.19,14762.19,14082.35,14082.35,313130],["2010-04-22",13693.87,14179.47,13402.51,13402.51,395300],["2010-04-26",13596.75,14033.79,13451.07,13451.07,383330],["2010-04-27",13839.55,13839.55,13402.51,13596.75,217570],["2010-04-28",13499.63,13596.75,13353.95,13353.95,182850],["2010-04-29",13353.95,13451.07,13062.59,13111.15,390780],["2010-05-04",13548.19,13596.75,13159.71,13451.07,348750],["2010-05-05",13451.07,13596.75,12819.8,12819.8,351710],["2010-05-06",13111.15,13451.07,12771.24,13451.07,394460],["2010-05-07",13451.07,13451.07,12868.36,12916.92,307910],["2010-05-10",13522.16,13522.16,12990.73,13285.97,296260],["2010-05-11",13876.46,13876.46,13345.02,13581.21,266860],["2010-05-12",13581.21,13581.21,12931.68,12931.68,242340],["2010-05-13",12931.68,12990.73,12400.24,12459.29,107100],["2010-05-14",12754.53,12754.53,12282.14,12400.24,147380],["2010-05-17",12518.34,12990.73,12459.29,12577.38,191960],["2010-05-18",12341.19,12518.34,12282.14,12282.14,69130],["2010-05-19",12872.63,12872.63,11986.9,11986.9,145980],["2010-05-20",11396.41,12104.99,11396.41,11986.9,77650],["2010-05-21",11396.41,11455.46,11396.41,11396.41,155060],["2010-05-24",11809.75,11809.75,11101.17,11101.17,87830],["2010-05-25",11101.17,11219.26,11042.12,11101.17,119630],["2010-05-26",11219.26,11455.46,11219.26,11455.46,82280],["2010-05-27",11514.51,11573.56,11337.36,11514.51,72140],["2010-05-28",12045.95,12045.95,11986.9,12045.95,217770],["2010-05-31",12636.43,12636.43,12400.24,12636.43,199420],["2010-06-01",13108.82,13226.92,12695.48,13226.92,282340],["2010-06-02",13581.21,13876.46,13226.92,13463.12,583680],["2010-06-03",13581.21,13581.21,13108.82,13167.87,183760],["2010-06-04",13167.87,13167.87,12695.48,12695.48,133810],["2010-06-07",12223.09,12400.24,12104.99,12104.99,230120],["2010-06-08",11750.7,12577.38,11750.7,12577.38,152570],["2010-06-09",12990.73,12990.73,12400.24,12754.53,104490],["2010-06-10",12400.24,12813.58,12400.24,12518.34,30030],["2010-06-11",12931.68,13108.82,12577.38,12931.68,292300],["2010-06-14",13049.77,13522.16,12931.68,13522.16,267370],["2010-06-15",13522.16,13522.16,13049.77,13226.92,156240],["2010-06-16",13345.02,13522.16,13226.92,13345.02,161060],["2010-06-17",13049.77,13463.12,13049.77,13167.87,157210],["2010-06-18",13108.82,13345.02,12813.58,12813.58,183710],["2010-06-21",12813.58,13404.07,12813.58,13404.07,343360],["2010-06-22",13167.87,13463.12,12931.68,12931.68,147270],["2010-06-23",12990.73,13522.16,12931.68,13522.16,350300],["2010-06-24",13817.41,13876.46,13463.12,13463.12,355180],["2010-06-25",12990.73,13404.07,12872.63,12872.63,158380],["2010-06-28",12931.68,12990.73,12813.58,12813.58,63630],["2010-06-29",13285.97,13404.07,12990.73,12990.73,55470],["2010-06-30",12518.34,12754.53,12459.29,12577.38,156660],["2010-07-01",12577.38,12754.53,12400.24,12400.24,159350],["2010-07-02",12400.24,12695.48,12400.24,12636.43,89750],["2010-07-05",12990.73,12990.73,12518.34,12636.43,37930],["2010-07-06",12636.43,12636.43,12223.09,12400.24,99740],["2010-07-07",12695.48,12695.48,12223.09,12223.09,106390],["2010-07-08",12223.09,12577.38,12223.09,12341.19,117020],["2010-07-09",12400.24,12577.38,12341.19,12341.19,36260],["2010-07-12",12518.34,12577.38,12400.24,12577.38,64460],["2010-07-13",12872.63,12990.73,12754.53,12931.68,84490],["2010-07-14",13108.82,13108.82,12754.53,12813.58,43330],["2010-07-15",12872.63,12872.63,12695.48,12695.48,96650],["2010-07-16",12518.34,12754.53,12459.29,12754.53,41780],["2010-07-19",12636.43,12990.73,12636.43,12990.73,124930],["2010-07-20",13108.82,13108.82,12754.53,12754.53,110510],["2010-07-21",12754.53,13345.02,12754.53,13345.02,408770],["2010-07-22",13404.07,13758.36,13226.92,13640.26,368870],["2010-07-23",13699.31,13699.31,13285.97,13404.07,196820],["2010-07-26",13463.12,13522.16,13285.97,13404.07,145500],["2010-07-27",13167.87,13285.97,12872.63,13167.87,109220],["2010-07-28",13167.87,13167.87,12518.34,12518.34,167350],["2010-07-29",12282.14,12695.48,12282.14,12341.19,92680],["2010-07-30",12400.24,12872.63,12400.24,12872.63,111750],["2010-08-02",12518.34,12990.73,12518.34,12990.73,22250],["2010-08-03",12990.73,12990.73,12577.38,12636.43,64820],["2010-08-04",12518.34,12636.43,12341.19,12577.38,43950],["2010-08-05",12872.63,12872.63,12400.24,12459.29,56150],["2010-08-06",12400.24,12400.24,12164.04,12164.04,81120],["2010-08-09",11986.9,12164.04,11573.56,11986.9,76520],["2010-08-10",11691.65,11691.65,11396.41,11396.41,88910],["2010-08-11",11691.65,11691.65,11337.36,11691.65,83180],["2010-08-12",11278.31,11632.6,11160.21,11160.21,51770],["2010-08-13",10746.87,11160.21,10746.87,11160.21,44350],["2010-08-16",11455.46,11691.65,11455.46,11691.65,59610],["2010-08-17",11514.51,11750.7,11455.46,11632.6,25330],["2010-08-18",11750.7,12164.04,11750.7,11809.75,187860],["2010-08-19",11809.75,12045.95,11750.7,11809.75,46730],["2010-08-20",11986.9,12104.99,11514.51,12104.99,80740],["2010-08-23",11809.75,11986.9,11691.65,11986.9,31780],["2010-08-24",11573.56,11573.56,11396.41,11396.41,76810],["2010-08-25",11396.41,11396.41,10864.97,10864.97,96920],["2010-08-26",10864.97,11219.26,10746.87,11042.12,51750],["2010-08-27",11101.17,11219.26,10864.97,11219.26,81410],["2010-08-30",11750.7,11750.7,11750.7,11750.7,44030],["2010-08-31",11750.7,12223.09,11750.7,12104.99,116520],["2010-09-01",12104.99,12223.09,11750.7,12045.95,112430],["2010-09-06",12341.19,12577.38,12223.09,12223.09,92150],["2010-09-07",12104.99,12223.09,11809.75,11927.85,91930],["2010-09-08",11455.46,11750.7,11455.46,11750.7,36150],["2010-09-09",11809.75,12282.14,11691.65,12282.14,163870],["2010-09-10",12518.34,12872.63,11809.75,11809.75,347940],["2010-09-13",12400.24,12400.24,12341.19,12400.24,197670],["2010-09-14",12990.73,12990.73,12990.73,12990.73,45700],["2010-09-15",13640.26,13640.26,13226.92,13285.97,402450],["2010-09-16",12813.58,13285.97,12813.58,12990.73,94990],["2010-09-17",12990.73,13640.26,12990.73,13640.26,237090],["2010-09-20",14171.7,14171.7,13522.16,13640.26,152910],["2010-09-21",13345.02,13581.21,13108.82,13167.87,114950],["2010-09-22",13167.87,13404.07,12990.73,13049.77,94290],["2010-09-23",13049.77,13108.82,12400.24,12518.34,142830],["2010-09-24",12400.24,12754.53,12341.19,12518.34,297200],["2010-09-27",12518.34,13108.82,12459.29,13108.82,635130],["2010-09-28",13581.21,13581.21,13167.87,13285.97,255910],["2010-09-29",13285.97,13345.02,12813.58,12931.68,126600],["2010-09-30",12872.63,12990.73,12577.38,12813.58,176790],["2010-10-01",12990.73,12990.73,12695.48,12695.48,179540],["2010-10-04",12636.43,12695.48,12104.99,12164.04,341470],["2010-10-05",12045.95,12754.53,12045.95,12754.53,151710],["2010-10-06",12754.53,13226.92,12636.43,12872.63,150670],["2010-10-07",12872.63,13167.87,12577.38,12931.68,326090],["2010-10-08",12931.68,13345.02,12872.63,13167.87,347280],["2010-10-11",13108.82,13285.97,13049.77,13226.92,81320],["2010-10-12",13167.87,13285.97,13108.82,13108.82,186090],["2010-10-13",13108.82,13226.92,12990.73,13226.92,74720],["2010-10-14",13285.97,13285.97,12872.63,12872.63,155650],["2010-10-15",12990.73,13463.12,12931.68,13404.07,273250],["2010-10-18",13640.26,13935.51,13404.07,13404.07,613360],["2010-10-19",13404.07,13581.21,12990.73,13108.82,99560],["2010-10-20",13108.82,13167.87,12459.29,12459.29,154700],["2010-10-21",12636.43,12754.53,12282.14,12459.29,166740],["2010-10-22",12341.19,12577.38,12104.99,12223.09,276030],["2010-10-25",11868.8,12695.48,11809.75,12695.48,138950],["2010-10-26",12813.58,13285.97,12813.58,12872.63,132780],["2010-10-27",12931.68,12931.68,12341.19,12341.19,154520],["2010-10-28",12341.19,12518.34,12223.09,12282.14,121120],["2010-10-29",12400.24,12577.38,12341.19,12341.19,143020],["2010-11-01",12341.19,12341.19,12104.99,12104.99,119610],["2010-11-02",12104.99,12164.04,11927.85,12045.95,116120],["2010-11-03",12045.95,12045.95,11809.75,11868.8,148550],["2010-11-04",11868.8,12104.99,11868.8,12104.99,136220],["2010-11-05",12223.09,12341.19,12104.99,12223.09,139590],["2010-11-08",12530.21,12530.21,12161.67,12345.94,84730],["2010-11-09",12161.67,12161.67,11793.13,11793.13,103880],["2010-11-10",11915.98,12038.82,11793.13,11793.13,55050],["2010-11-11",11793.13,11854.56,11486.02,11486.02,129600],["2010-11-12",11486.02,11486.02,10933.22,11056.06,203440],["2010-11-15",11363.18,11363.18,10564.68,10564.68,138500],["2010-11-16",10687.53,10687.53,10196.15,10318.99,174390],["2010-11-17",10134.72,10748.95,10134.72,10564.68,67610],["2010-11-18",10687.53,11056.06,10626.11,11056.06,73670],["2010-11-19",11363.18,11486.02,11056.06,11240.33,135780],["2010-11-22",10748.95,10994.64,10748.95,10994.64,101480],["2010-11-23",10933.22,11363.18,10933.22,11301.75,41160],["2010-11-24",11117.49,11486.02,10994.64,11301.75,25550],["2010-11-25",11486.02,11854.56,11424.6,11486.02,136420],["2010-11-26",11670.29,11670.29,11056.06,11670.29,176780],["2010-11-29",11301.75,11731.71,11301.75,11731.71,82220],["2010-11-30",11977.4,12284.51,11977.4,12161.67,258030],["2010-12-01",11977.4,12223.09,11731.71,11977.4,106110],["2010-12-02",11977.4,12530.21,11915.98,12530.21,233150],["2010-12-03",13144.43,13144.43,12898.74,13144.43,315940],["2010-12-06",13144.43,13758.66,12898.74,13758.66,606070],["2010-12-07",13390.12,14434.31,13390.12,13512.97,393680],["2010-12-08",13021.59,13512.97,12837.32,12837.32,329690],["2010-12-09",12837.32,13451.54,12775.9,13451.54,289730],["2010-12-10",13697.23,14065.77,13635.81,14065.77,515600],["2010-12-13",14680.0,14741.42,14434.31,14741.42,543750],["2010-12-14",14741.42,14741.42,14004.35,14065.77,349320],["2010-12-15",14618.57,14618.57,13881.5,13881.5,313980],["2010-12-16",13390.12,13881.5,13328.7,13328.7,207090],["2010-12-17",13328.7,13942.92,13328.7,13942.92,185970],["2010-12-20",14557.15,14618.57,14250.04,14495.73,793760],["2010-12-21",14495.73,14680.0,13942.92,14495.73,163710],["2010-12-22",14495.73,14557.15,14065.77,14065.77,194280],["2010-12-23",13942.92,14127.19,13512.97,13574.39,206040],["2010-12-24",13512.97,14004.35,13451.54,13512.97,167920],["2010-12-27",13881.5,13881.5,13390.12,13820.08,106350],["2010-12-28",14004.35,14372.88,13820.08,14372.88,92780],["2010-12-29",14127.19,14434.31,13758.66,13758.66,106940],["2010-12-30",13758.66,13881.5,13635.81,13635.81,87460],["2010-12-31",13942.92,13942.92,13574.39,13881.5,63570],["2011-01-04",14188.61,14188.61,13881.5,14004.35,64170],["2011-01-05",13758.66,14004.35,13758.66,13758.66,55880],["2011-01-06",13820.08,13820.08,13635.81,13635.81,67560],["2011-01-07",14004.35,14004.35,13635.81,13635.81,88720],["2011-01-10",13574.39,13574.39,13328.7,13390.12,69970],["2011-01-11",13328.7,13758.66,13144.43,13451.54,168090],["2011-01-12",13820.08,13881.5,13635.81,13881.5,46320],["2011-01-13",14004.35,14495.73,14004.35,14372.88,274810],["2011-01-14",14127.19,14741.42,14127.19,14557.15,270710],["2011-01-17",14741.42,15109.95,14680.0,14680.0,422790],["2011-01-18",14741.42,14802.84,14434.31,14434.31,145080],["2011-01-19",14434.31,14618.57,14311.46,14311.46,69560],["2011-01-20",14434.31,14495.73,14250.04,14434.31,123720],["2011-01-21",15109.95,15109.95,15109.95,15109.95,231880],["2011-01-24",15355.64,15417.07,14680.0,14680.0,564140],["2011-01-25",14741.42,15355.64,14618.57,14925.69,369200],["2011-01-26",15294.22,15294.22,15048.53,15048.53,182960],["2011-01-27",15171.38,15171.38,14925.69,14987.11,148300],["2011-01-28",14987.11,15109.95,14864.26,14864.26,90400],["2011-02-08",15048.53,15048.53,14741.42,14741.42,81130],["2011-02-09",14864.26,14925.69,14557.15,14741.42,176050],["2011-02-10",14434.31,14741.42,14434.31,14618.57,105350],["2011-02-11",14618.57,14618.57,14434.31,14434.31,135260],["2011-02-14",14802.84,14802.84,14372.88,14372.88,245300],["2011-02-15",14372.88,14372.88,14065.77,14065.77,128020],["2011-02-16",14434.31,14434.31,14127.19,14188.61,211320],["2011-02-17",14250.04,14250.04,13942.92,14065.77,132810],["2011-02-18",14127.19,14127.19,13758.66,13820.08,249810],["2011-02-21",13328.7,13451.54,13144.43,13144.43,226380],["2011-02-22",12591.63,12898.74,12530.21,12530.21,236490],["2011-02-23",12837.32,12837.32,12530.21,12653.05,192970],["2011-02-24",12345.94,12591.63,12100.25,12223.09,263780],["2011-02-25",12530.21,12714.47,12407.36,12714.47,182070],["2011-02-28",13083.01,13328.7,12960.16,13021.59,361250],["2011-03-01",13021.59,13083.01,12714.47,12775.9,70950],["2011-03-02",13144.43,13144.43,12468.78,12530.21,383520],["2011-03-03",12407.36,12898.74,12407.36,12714.47,141100],["2011-03-04",13205.85,13205.85,12898.74,13083.01,312420],["2011-03-07",13144.43,13144.43,12775.9,13083.01,108170],["2011-03-08",13083.01,13083.01,12837.32,12898.74,120060],["2011-03-09",12960.16,12960.16,12530.21,12775.9,242120],["2011-03-10",12775.9,13205.85,12775.9,13205.85,186240],["2011-03-11",13697.23,13820.08,13697.23,13758.66,432440],["2011-03-14",14434.31,14434.31,13512.97,13512.97,471440],["2011-03-15",13390.12,13758.66,13390.12,13512.97,94670],["2011-03-16",13512.97,13697.23,13451.54,13451.54,153790],["2011-03-17",13390.12,13574.39,13205.85,13390.12,188160],["2011-03-18",13451.54,13820.08,13328.7,13635.81,204210],["2011-03-21",14065.77,14188.61,13881.5,13942.92,239350],["2011-03-22",13942.92,13942.92,13451.54,13512.97,259470],["2011-03-23",13820.08,13820.08,13512.97,13512.97,323100],["2011-03-24",13574.39,13635.81,13451.54,13512.97,174910],["2011-03-25",13635.81,13697.23,13512.97,13574.39,211290],["2011-03-28",13758.66,13820.08,13574.39,13635.81,229210],["2011-03-29",13635.81,13635.81,13205.85,13512.97,126370],["2011-03-30",13267.28,13512.97,13205.85,13512.97,203470],["2011-03-31",13512.97,13574.39,13328.7,13328.7,75300],["2011-04-01",13390.12,13390.12,13205.85,13328.7,121380],["2011-04-04",13390.12,13390.12,13144.43,13205.85,104230],["2011-04-05",13267.28,13451.54,13144.43,13205.85,123480],["2011-04-06",13390.12,13390.12,13205.85,13328.7,112110],["2011-04-07",13328.7,13328.7,13021.59,13021.59,126080],["2011-04-08",13328.7,13328.7,13144.43,13267.28,102190],["2011-04-13",13390.12,13390.12,13267.28,13267.28,135140],["2011-04-14",13267.28,13328.7,13205.85,13267.28,95230],["2011-04-15",13328.7,13390.12,13267.28,13267.28,232500],["2011-04-18",13878.61,13878.61,12733.98,12733.98,101500],["2011-04-19",12877.06,12877.06,12161.67,12447.83,137670],["2011-04-20",12519.37,12519.37,11875.51,12090.13,39060],["2011-04-21",12090.13,12519.37,11947.05,12161.67,135860],["2011-04-22",12161.67,12161.67,11660.9,11947.05,98610],["2011-04-25",12304.75,12376.29,11947.05,12233.21,98200],["2011-04-26",12805.52,12805.52,12733.98,12805.52,504120],["2011-04-27",12447.83,12805.52,12376.29,12376.29,187750],["2011-04-28",12590.91,12590.91,12304.75,12447.83,119240],["2011-04-29",12662.44,12948.6,12590.91,12877.06,221480],["2011-05-04",12733.98,13091.68,12733.98,12733.98,228260],["2011-05-05",12805.52,12805.52,12376.29,12376.29,136340],["2011-05-06",12376.29,12590.91,12233.21,12304.75,80670],["2011-05-09",12519.37,12519.37,12304.75,12447.83,27410],["2011-05-10",12519.37,12590.91,12376.29,12519.37,110210],["2011-05-11",12733.98,12733.98,12376.29,12447.83,59050],["2011-05-12",12376.29,12447.83,12161.67,12161.67,114140],["2011-05-13",12304.75,12376.29,12018.59,12090.13,81460],["2011-05-16",12090.13,12161.67,11803.97,11803.97,138730],["2011-05-17",11732.43,11875.51,11517.82,11517.82,134290],["2011-05-18",11446.28,11517.82,11088.58,11517.82,127710],["2011-05-19",11231.66,11589.36,11088.58,11231.66,164120],["2011-05-20",11160.12,11231.66,11017.04,11017.04,76950],["2011-05-23",10873.96,11088.58,10516.27,10516.27,152090],["2011-05-24",10587.81,10587.81,10015.49,10015.49,117040],["2011-05-25",10015.49,10015.49,9514.72,9514.72,127610],["2011-05-26",9085.48,9943.95,9085.48,9943.95,274150],["2011-05-27",10230.11,10373.19,9943.95,10373.19,181090],["2011-05-30",10516.27,10516.27,9872.41,9872.41,68480],["2011-05-31",9657.8,10015.49,9657.8,9943.95,80100],["2011-06-01",9943.95,10373.19,9943.95,10373.19,159030],["2011-06-02",10873.96,10873.96,10730.89,10873.96,149630],["2011-06-03",11303.2,11303.2,10444.73,10659.35,164840],["2011-06-06",10373.19,10659.35,10230.11,10587.81,81040],["2011-06-07",11088.58,11088.58,10730.89,11088.58,363450],["2011-06-08",11088.58,11303.2,10945.5,10945.5,111050],["2011-06-09",10730.89,11446.28,10730.89,11446.28,221920],["2011-06-10",11803.97,12018.59,11732.43,12018.59,201030],["2011-06-13",12018.59,12376.29,11589.36,12376.29,121650],["2011-06-14",12161.67,12948.6,12018.59,12304.75,245250],["2011-06-15",12018.59,12161.67,11732.43,11732.43,174880],["2011-06-16",11589.36,12090.13,11589.36,11803.97,100380],["2011-06-17",11875.51,11875.51,11231.66,11303.2,167620],["2011-06-20",11374.74,11517.82,11088.58,11160.12,79670],["2011-06-21",11088.58,11589.36,11088.58,11517.82,65900],["2011-06-22",11803.97,11803.97,11374.74,11374.74,79430],["2011-06-23",11446.28,11446.28,11160.12,11160.12,31540],["2011-06-24",11160.12,11374.74,11160.12,11303.2,36190],["2011-06-27",11374.74,11517.82,11303.2,11517.82,13650],["2011-06-28",11517.82,11660.9,11446.28,11446.28,68250],["2011-06-29",11660.9,11660.9,11446.28,11660.9,24170],["2011-06-30",11732.43,11732.43,11517.82,11517.82,62480],["2011-07-01",11589.36,11660.9,11231.66,11660.9,126720],["2011-07-04",11446.28,11875.51,11446.28,11875.51,57770],["2011-07-05",11875.51,12233.21,11732.43,12090.13,73850],["2011-07-06",12161.67,12161.67,11947.05,11947.05,41860],["2011-07-07",11947.05,12018.59,11947.05,11947.05,40530],["2011-07-08",12090.13,12090.13,11875.51,11875.51,39080],["2011-07-11",11803.97,11947.05,11732.43,11947.05,49540],["2011-07-12",11803.97,11803.97,11589.36,11732.43,57560],["2011-07-13",12018.59,12018.59,11732.43,11732.43,58820],["2011-07-14",11732.43,11947.05,11517.82,11947.05,33710],["2011-07-15",12090.13,12090.13,11947.05,12090.13,44140],["2011-07-18",12161.67,12161.67,11875.51,11875.51,57700],["2011-07-19",11875.51,11947.05,11803.97,11803.97,20700],["2011-07-20",11803.97,11947.05,11803.97,11947.05,42920],["2011-07-21",12090.13,12090.13,11803.97,11803.97,14290],["2011-07-22",11947.05,12018.59,11803.97,11803.97,98360],["2011-07-25",11947.05,11947.05,11803.97,11875.51,36440],["2011-07-26",11803.97,11875.51,11660.9,11803.97,16530],["2011-07-27",11803.97,11803.97,11660.9,11732.43,85630],["2011-07-28",11660.9,11875.51,11660.9,11660.9,27260],["2011-07-29",11732.43,11732.43,11446.28,11446.28,74000],["2011-08-01",11517.82,11517.82,11231.66,11231.66,49460],["2011-08-02",11088.58,11231.66,11017.04,11017.04,70020],["2011-08-03",10945.5,10945.5,10730.89,10873.96,60010],["2011-08-04",11017.04,11374.74,11017.04,11303.2,60570],["2011-08-05",11017.04,11374.74,11017.04,11231.66,44690],["2011-08-08",11088.58,11160.12,10945.5,11160.12,80850],["2011-08-09",10730.89,10873.96,10659.35,10659.35,120670],["2011-08-10",10945.5,11017.04,10730.89,10730.89,36890],["2011-08-11",10373.19,10730.89,10373.19,10659.35,20110],["2011-08-12",10802.42,10945.5,10802.42,10945.5,28400],["2011-08-15",11017.04,11017.04,10873.96,10945.5,11140],["2011-08-16",10873.96,11017.04,10873.96,10873.96,43080],["2011-08-17",10945.5,11160.12,10873.96,11160.12,40490],["2011-08-18",11160.12,11374.74,11160.12,11231.66,88410],["2011-08-19",11017.04,11088.58,10873.96,10873.96,51350],["2011-08-22",11088.58,11303.2,11088.58,11303.2,82830],["2011-08-23",11303.2,11374.74,11160.12,11303.2,56330],["2011-08-24",11374.74,11446.28,11231.66,11303.2,35820],["2011-08-25",11303.2,11303.2,11160.12,11303.2,29640],["2011-08-26",11303.2,11303.2,11160.12,11303.2,56200],["2011-08-29",11517.82,11803.97,11303.2,11803.97,196480],["2011-08-30",12161.67,12233.21,11803.97,11875.51,205750],["2011-08-31",11947.05,12161.67,11589.36,12090.13,184930],["2011-09-01",12018.59,12304.75,12018.59,12304.75,130140],["2011-09-05",12161.67,12233.21,11947.05,11947.05,104170],["2011-09-06",11947.05,11947.05,11517.82,11732.43,90780],["2011-09-07",11803.97,12304.75,11803.97,12304.75,195770],["2011-09-08",12733.98,12877.06,12447.83,12447.83,356780],["2011-09-09",12662.44,12662.44,12161.67,12447.83,93930],["2011-09-12",12519.37,12662.44,12376.29,12447.83,133840],["2011-09-13",12519.37,13020.14,12519.37,12877.06,333660],["2011-09-14",12877.06,12877.06,12519.37,12519.37,173460],["2011-09-15",12519.37,12519.37,12233.21,12376.29,101600],["2011-09-16",12304.75,12447.83,12018.59,12090.13,118300],["2011-09-19",11803.97,12161.67,11803.97,12090.13,79180],["2011-09-20",11947.05,12090.13,11875.51,11947.05,136960],["2011-09-21",12018.59,12161.67,11803.97,11803.97,50870],["2011-09-22",11947.05,12018.59,11803.97,12018.59,69430],["2011-09-23",11803.97,11875.51,11803.97,11803.97,42280],["2011-09-26",12018.59,12018.59,11803.97,11803.97,90170],["2011-09-27",12018.59,12018.59,11732.43,11732.43,58190],["2011-09-28",11875.51,11947.05,11660.9,11732.43,102430],["2011-09-29",11732.43,11803.97,11517.82,11589.36,77100],["2011-09-30",11732.43,12161.67,11446.28,12161.67,361030],["2011-10-03",12447.83,12447.83,11803.97,11947.05,100980],["2011-10-04",11803.97,12018.59,11803.97,11803.97,53250],["2011-10-05",12090.13,12090.13,11732.43,11803.97,89650],["2011-10-06",11947.05,12233.21,11803.97,11875.51,142310],["2011-10-07",11875.51,12233.21,11875.51,11875.51,132490],["2011-10-10",11875.51,12447.83,11875.51,12233.21,458330],["2011-10-11",12376.29,12662.44,12233.21,12304.75,238090],["2011-10-12",12304.75,12304.75,11803.97,11947.05,124140],["2011-10-13",12161.67,12161.67,11875.51,11947.05,73970],["2011-10-14",11947.05,12090.13,11875.51,12018.59,142060],["2011-10-17",11875.51,12090.13,11803.97,11803.97,99920],["2011-10-18",11589.36,11803.97,11303.2,11303.2,117270],["2011-10-19",11517.82,11589.36,11231.66,11517.82,78930],["2011-10-20",11374.74,11732.43,11303.2,11303.2,120790],["2011-10-21",11517.82,11660.9,11446.28,11517.82,58920],["2011-10-24",11660.9,11660.9,11231.66,11446.28,101880],["2011-10-25",11446.28,11517.82,11303.2,11446.28,89180],["2011-10-26",11303.2,11374.74,11231.66,11303.2,191410],["2011-10-27",11088.58,11303.2,11088.58,11088.58,189630],["2011-10-28",11231.66,11589.36,11160.12,11446.28,264790],["2011-10-31",11660.9,11660.9,11303.2,11303.2,97680],["2011-11-01",11160.12,11303.2,11017.04,11017.04,65260],["2011-11-02",11017.04,11017.04,10659.35,10659.35,146470],["2011-11-03",10802.42,10802.42,10444.73,10659.35,90990],["2011-11-04",10730.89,10730.89,10516.27,10516.27,87950],["2011-11-07",10516.27,10516.27,10301.65,10301.65,68690],["2011-11-08",10373.19,10373.19,10015.49,10087.03,95970],["2011-11-09",10230.11,10230.11,10015.49,10087.03,57030],["2011-11-10",10015.49,10015.49,9800.88,9800.88,96160],["2011-11-11",9943.95,9943.95,9514.72,9729.34,81720],["2011-11-14",9729.34,9729.34,9300.1,9514.72,138570],["2011-11-15",9586.26,9657.8,9300.1,9300.1,110100],["2011-11-16",9514.72,9586.26,9300.1,9514.72,47910],["2011-11-17",9657.8,9657.8,9443.18,9514.72,31620],["2011-11-18",9514.72,9514.72,9228.56,9300.1,71110],["2011-11-21",9300.1,9371.64,9085.48,9085.48,67110],["2011-11-22",9013.94,9157.02,8942.4,9013.94,63910],["2011-11-23",9013.94,9371.64,9013.94,9371.64,14860],["2011-11-24",9300.1,9371.64,9228.56,9371.64,56800],["2011-11-25",9300.1,9443.18,9228.56,9371.64,33310],["2011-11-28",9443.18,9657.8,9443.18,9657.8,128770],["2011-11-29",9729.34,9800.88,9586.26,9586.26,62130],["2011-11-30",9586.26,9586.26,9371.64,9443.18,45220],["2011-12-01",9514.72,9586.26,9371.64,9371.64,79530],["2011-12-02",9514.72,9514.72,9371.64,9514.72,34590],["2011-12-05",9657.8,9943.95,9586.26,9943.95,108790],["2011-12-06",10015.49,10301.65,9800.88,9943.95,137110],["2011-12-07",9800.88,10087.03,9800.88,10015.49,140690],["2011-12-08",10015.49,10087.03,10015.49,10015.49,85690],["2011-12-09",10015.49,10015.49,9657.8,9800.88,159050],["2011-12-12",9729.34,9872.41,9729.34,9800.88,167450],["2011-12-13",9800.88,9943.95,9800.88,9872.41,246190],["2011-12-14",9800.88,10087.03,9800.88,10015.49,279790],["2011-12-15",10015.49,10015.49,9872.41,9872.41,249850],["2011-12-16",9943.95,10158.57,9943.95,10015.49,67760],["2011-12-19",10087.03,10230.11,10087.03,10158.57,52180],["2011-12-20",9872.41,10158.57,9872.41,10015.49,215270],["2011-12-21",10015.49,10516.27,10015.49,10444.73,113540],["2011-12-22",10444.73,10444.73,10087.03,10158.57,87650],["2011-12-23",10301.65,10444.73,10158.57,10444.73,136930],["2011-12-26",10444.73,10444.73,10301.65,10301.65,65610],["2011-12-27",10087.03,10373.19,10015.49,10158.57,342180],["2011-12-28",10158.57,10373.19,10087.03,10301.65,171610],["2011-12-29",10301.65,10373.19,10015.49,10230.11,70670],["2011-12-30",10230.11,10373.19,10158.57,10301.65,55650],["2012-01-03",10301.65,10373.19,10301.65,10301.65,71270],["2012-01-04",10158.57,10301.65,10158.57,10158.57,40500],["2012-01-05",10087.03,10373.19,10087.03,10373.19,109140],["2012-01-06",10444.73,10444.73,10230.11,10373.19,57620],["2012-01-09",10230.11,10587.81,10230.11,10373.19,55160],["2012-01-10",10230.11,10444.73,10230.11,10373.19,15820],["2012-01-11",10373.19,10444.73,10301.65,10373.19,54340],["2012-01-12",10373.19,10587.81,10373.19,10587.81,54930],["2012-01-13",10516.27,10587.81,10373.19,10444.73,110270],["2012-01-16",10373.19,10444.73,10373.19,10373.19,46390],["2012-01-17",10373.19,10516.27,10230.11,10230.11,90310],["2012-01-18",10373.19,10373.19,10158.57,10373.19,224500],["2012-01-19",10516.27,10516.27,10373.19,10444.73,30810],["2012-01-20",10730.89,10730.89,10373.19,10373.19,26220],["2012-01-30",10659.35,10873.96,10516.27,10873.96,155570],["2012-01-31",11088.58,11374.74,11088.58,11374.74,287780],["2012-02-01",11374.74,11803.97,11303.2,11803.97,94910],["2012-02-02",11231.66,11803.97,11231.66,11303.2,738540],["2012-02-03",11017.04,11303.2,11017.04,11160.12,102790],["2012-02-06",11088.58,11660.9,11088.58,11660.9,104600],["2012-02-07",11446.28,11947.05,11446.28,11803.97,157990],["2012-02-08",11803.97,11875.51,11732.43,11875.51,118710],["2012-02-09",11517.82,11947.05,11517.82,11732.43,81190],["2012-02-10",11803.97,11947.05,11732.43,11732.43,164900],["2012-02-13",11231.66,12304.75,11231.66,12304.75,288000],["2012-02-14",12304.75,12376.29,11803.97,12376.29,48050],["2012-02-15",11947.05,11947.05,11803.97,11803.97,5150],["2012-02-16",11803.97,12090.13,11732.43,12018.59,1280],["2012-02-17",11803.97,12018.59,11446.28,12018.59,11130],["2012-02-20",12018.59,12018.59,11446.28,12018.59,20760],["2012-02-21",11875.51,12018.59,11589.36,11875.51,59700],["2012-02-22",11517.82,11947.05,11517.82,11875.51,55250],["2012-02-23",11947.05,11947.05,11803.97,11875.51,46580],["2012-02-24",11875.51,11875.51,11446.28,11803.97,68620],["2012-02-27",11446.28,11803.97,11446.28,11803.97,13340],["2012-02-28",11517.82,11732.43,11446.28,11732.43,29600],["2012-02-29",11732.43,11803.97,11303.2,11303.2,39520],["2012-03-01",10945.5,11732.43,10945.5,10945.5,132000],["2012-03-02",10945.5,11160.12,10945.5,11088.58,85890],["2012-03-05",11231.66,11589.36,11231.66,11589.36,307630],["2012-03-06",11446.28,11803.97,11160.12,11446.28,90030],["2012-03-07",11446.28,11446.28,10945.5,11446.28,34610],["2012-03-08",11017.04,11088.58,10945.5,11017.04,121530],["2012-03-09",11088.58,11088.58,10873.96,10945.5,45830],["2012-03-12",10945.5,11374.74,10873.96,10945.5,52880],["2012-03-13",10945.5,11160.12,10873.96,10945.5,42530],["2012-03-14",11231.66,11231.66,11017.04,11160.12,13920],["2012-03-15",11017.04,11160.12,10730.89,11160.12,19280],["2012-03-16",11160.12,11231.66,11017.04,11160.12,24630],["2012-03-19",10945.5,11160.12,10945.5,11160.12,13820],["2012-03-20",11231.66,11231.66,10945.5,11017.04,23660],["2012-03-21",11017.04,11446.28,11017.04,11446.28,33060],["2012-03-22",11088.58,11231.66,10945.5,11231.66,32300],["2012-03-23",11231.66,11374.74,11231.66,11303.2,18780],["2012-03-26",11017.04,11303.2,11017.04,11303.2,33430],["2012-03-27",11374.74,11446.28,11160.12,11231.66,56030],["2012-03-28",11017.04,11446.28,10945.5,11374.74,55460],["2012-03-29",11160.12,11374.74,11088.58,11303.2,19000],["2012-03-30",11303.2,11303.2,10873.96,10873.96,19870],["2012-04-03",10873.96,11160.12,10802.42,10802.42,17540],["2012-04-04",10802.42,10802.42,10659.35,10659.35,14800],["2012-04-05",10373.19,10587.81,10158.57,10587.81,17380],["2012-04-06",10730.89,11017.04,10659.35,11017.04,36610],["2012-04-09",10802.42,10945.5,10659.35,10659.35,8840],["2012-04-10",10373.19,11017.04,10373.19,10802.42,20050],["2012-04-11",10802.42,11017.04,10802.42,11017.04,12390],["2012-04-12",11017.04,11517.82,11017.04,11160.12,53600],["2012-04-13",11160.12,11160.12,10873.96,10873.96,23380],["2012-04-16",10873.96,10873.96,10730.89,10873.96,44070],["2012-04-17",10730.89,11088.58,10587.81,11017.04,97710],["2012-04-18",11017.04,11017.04,10659.35,10659.35,51970],["2012-04-19",10659.35,10730.89,10587.81,10659.35,21230],["2012-04-20",10659.35,10730.89,10587.81,10659.35,5830],["2012-04-23",10659.35,10945.5,10659.35,10659.35,38810],["2012-04-24",10587.81,10659.35,10587.81,10659.35,16950],["2012-04-25",10659.35,10802.42,10659.35,10802.42,40700],["2012-04-26",10516.27,10730.89,10444.73,10444.73,67410],["2012-04-27",10230.11,10873.96,10230.11,10659.35,66530],["2012-05-02",10373.19,10659.35,10373.19,10587.81,37210],["2012-05-03",10444.73,10444.73,10158.57,10373.19,8900],["2012-05-04",10230.11,10444.73,10230.11,10444.73,123340],["2012-05-07",10730.89,10730.89,10373.19,10659.35,70170],["2012-05-08",10516.27,10802.42,10444.73,10730.89,82670],["2012-05-09",10730.89,10730.89,10444.73,10730.89,34510],["2012-05-10",10516.27,10659.35,10230.11,10516.27,96510],["2012-05-11",10444.73,10516.27,10015.49,10015.49,112310],["2012-05-14",10373.19,10373.19,9586.26,9586.26,40940],["2012-05-15",9300.1,9586.26,9157.02,9157.02,119120],["2012-05-16",9300.1,9300.1,8942.4,9013.94,38250],["2012-05-17",8942.4,9228.56,8942.4,8942.4,10800],["2012-05-18",8942.4,9085.48,8513.17,8942.4,22180],["2012-05-21",9013.94,9371.64,9013.94,9371.64,26940],["2012-05-22",9657.8,9657.8,9157.02,9157.02,8900],["2012-05-23",9586.26,9586.26,9371.64,9586.26,58260],["2012-05-24",10015.49,10015.49,9800.88,10015.49,141930],["2012-05-25",10301.65,10301.65,10015.49,10087.03,22870],["2012-05-28",10516.27,10516.27,9657.8,9657.8,6900],["2012-05-29",9443.18,9586.26,9371.64,9371.64,10060],["2012-05-30",9157.02,9300.1,8942.4,9157.02,66320],["2012-05-31",9013.94,9300.1,9013.94,9300.1,10660],["2012-06-01",8870.86,9300.1,8870.86,9157.02,14720],["2012-06-04",8799.33,9085.48,8727.79,8942.4,23190],["2012-06-05",8584.71,8942.4,8513.17,8513.17,70470],["2012-06-06",8298.55,8584.71,8155.47,8155.47,89810],["2012-06-07",8441.63,8441.63,8155.47,8227.01,113620],["2012-06-08",8584.71,8584.71,8227.01,8441.63,132020],["2012-06-11",8513.17,8584.71,8298.55,8513.17,30090],["2012-06-12",8370.09,8584.71,8227.01,8227.01,29430],["2012-06-13",8227.01,8441.63,8155.47,8441.63,12380],["2012-06-14",8227.01,8441.63,8227.01,8298.55,48730],["2012-06-15",8370.09,8441.63,8298.55,8298.55,43050],["2012-06-18",8441.63,8513.17,8370.09,8441.63,28140],["2012-06-19",8227.01,8298.55,8155.47,8155.47,14930],["2012-06-20",8083.93,8298.55,8083.93,8227.01,14580],["2012-06-21",8370.09,8370.09,8155.47,8155.47,12840],["2012-06-22",8298.55,8298.55,7940.85,7940.85,24590],["2012-06-25",7797.78,8298.55,7797.78,8298.55,62270],["2012-06-26",8083.93,8227.01,7940.85,8012.39,59890],["2012-06-27",8155.47,8155.47,7869.32,8012.39,4370],["2012-06-28",8155.47,8155.47,7797.78,8012.39,4310],["2012-06-29",8012.39,8083.93,7869.32,8012.39,5400],["2012-07-02",8012.39,8155.47,7654.7,7654.7,7130],["2012-07-03",7511.62,7511.62,7297.0,7297.0,19200],["2012-07-04",7297.0,7297.0,7010.84,7153.92,6150],["2012-07-05",7225.46,7297.0,7153.92,7153.92,2070],["2012-07-06",7368.54,7440.08,7297.0,7440.08,3220],["2012-07-09",7153.92,7153.92,7082.38,7082.38,12130],["2012-07-10",6796.23,7010.84,6796.23,7010.84,34200],["2012-07-11",6796.23,7010.84,6724.69,7010.84,4610],["2012-07-12",7010.84,7010.84,6724.69,6724.69,23310],["2012-07-13",6796.23,7010.84,6653.15,7010.84,19830],["2012-07-16",7010.84,7010.84,6724.69,6867.77,6380],["2012-07-17",6867.77,7010.84,6581.61,7010.84,1110],["2012-07-18",7153.92,7153.92,6724.69,6724.69,15250],["2012-07-19",6724.69,6939.31,6724.69,6939.31,12590],["2012-07-20",7082.38,7153.92,6867.77,6867.77,42650],["2012-07-23",6867.77,6939.31,6724.69,6724.69,12270],["2012-07-24",6438.53,6438.53,6438.53,6438.53,17070],["2012-07-25",6152.37,6152.37,6152.37,6152.37,2130],["2012-07-26",5866.22,5937.76,5866.22,5866.22,31100],["2012-07-27",5580.06,5651.6,5580.06,5580.06,44260],["2012-07-30",5365.44,5365.44,5365.44,5365.44,39960],["2012-07-31",5150.82,5436.98,5150.82,5222.36,4010],["2012-08-01",5365.44,5436.98,5222.36,5436.98,17110],["2012-08-02",5436.98,5651.6,5436.98,5651.6,3110],["2012-08-03",5866.22,5866.22,5866.22,5866.22,7060],["2012-08-06",5866.22,5866.22,5651.6,5651.6,14360],["2012-08-07",5651.6,5723.14,5436.98,5580.06,19740],["2012-08-08",5651.6,5723.14,5651.6,5723.14,4240],["2012-08-09",5651.6,5937.76,5508.52,5723.14,16860],["2012-08-10",5651.6,5937.76,5651.6,5794.68,1400],["2012-08-13",5508.52,5651.6,5508.52,5508.52,5060],["2012-08-14",5723.14,5723.14,5508.52,5508.52,13300],["2012-08-15",5580.06,5723.14,5580.06,5580.06,13480],["2012-08-16",5723.14,5723.14,5508.52,5508.52,3950],["2012-08-17",5580.06,5723.14,5580.06,5723.14,27260],["2012-08-20",5866.22,5937.76,5866.22,5866.22,5480],["2012-08-21",5866.22,5866.22,5580.06,5580.06,5840],["2012-08-22",5580.06,5580.06,5365.44,5365.44,6860],["2012-08-23",5293.9,5293.9,5150.82,5150.82,4440],["2012-08-24",5007.75,5365.44,5007.75,5293.9,24160],["2012-08-27",5222.36,5293.9,5079.29,5079.29,5040],["2012-08-28",4936.21,5222.36,4936.21,5079.29,20570],["2012-08-29",5079.29,5293.9,5079.29,5293.9,4820],["2012-08-30",5293.9,5293.9,5293.9,5293.9,17500],["2012-08-31",5293.9,5436.98,5293.9,5293.9,18990],["2012-09-04",5365.44,5436.98,5293.9,5293.9,26230],["2012-09-05",5293.9,5436.98,5293.9,5293.9,13030],["2012-09-06",5365.44,5365.44,5150.82,5150.82,2830],["2012-09-07",5365.44,5365.44,5150.82,5150.82,3210],["2012-09-10",5150.82,5150.82,5007.75,5007.75,690],["2012-09-11",4793.13,5007.75,4793.13,4793.13,23120],["2012-09-12",5007.75,5007.75,5007.75,5007.75,60],["2012-09-13",5007.75,5007.75,5007.75,5007.75,2180],["2012-09-14",5007.75,5222.36,5007.75,5222.36,11530],["2012-09-17",5007.75,5293.9,5007.75,5293.9,2400],["2012-09-18",5293.9,5293.9,5079.29,5079.29,2410],["2012-09-19",4936.21,5222.36,4864.67,5222.36,6050],["2012-09-20",5007.75,5007.75,5007.75,5007.75,5670],["2012-09-21",5007.75,5150.82,4864.67,5079.29,2350],["2012-09-24",4864.67,4864.67,4864.67,4864.67,9710],["2012-09-25",4864.67,4864.67,4721.59,4864.67,680],["2012-09-26",4793.13,4936.21,4793.13,4936.21,7070],["2012-09-27",4936.21,4936.21,4721.59,4936.21,2470],["2012-09-28",4936.21,5007.75,4936.21,4936.21,740],["2012-10-01",4936.21,4936.21,4793.13,4864.67,1700],["2012-10-02",4864.67,4864.67,4650.05,4650.05,5090],["2012-10-03",4793.13,4793.13,4578.51,4721.59,3770],["2012-10-04",4793.13,4793.13,4506.97,4506.97,3700],["2012-10-05",4650.05,4721.59,4650.05,4721.59,170],["2012-10-08",4650.05,4793.13,4650.05,4793.13,190],["2012-10-09",4650.05,4936.21,4650.05,4793.13,360],["2012-10-10",4650.05,4793.13,4650.05,4721.59,9210],["2012-10-11",4578.51,4721.59,4506.97,4721.59,6080],["2012-10-12",4721.59,4793.13,4650.05,4793.13,1450],["2012-10-15",4793.13,4793.13,4578.51,4721.59,720],["2012-10-16",4721.59,4721.59,4506.97,4578.51,13290],["2012-10-17",4650.05,4650.05,4578.51,4578.51,21840],["2012-10-18",4435.43,4578.51,4363.89,4578.51,6800],["2012-10-19",4506.97,4506.97,4363.89,4363.89,13040],["2012-10-22",4363.89,4363.89,4149.28,4220.81,6070],["2012-10-23",4077.74,4149.28,4077.74,4077.74,23750],["2012-10-24",3934.66,3934.66,3934.66,3934.66,15200],["2012-10-25",3791.58,3791.58,3791.58,3791.58,12060],["2012-10-26",3648.5,3648.5,3648.5,3648.5,14480],["2012-10-29",3505.42,3505.42,3505.42,3505.42,7510],["2012-10-30",3362.34,3362.34,3362.34,3362.34,3070],["2012-10-31",3219.27,3219.27,3219.27,3219.27,49900],["2012-11-01",3076.19,3219.27,3076.19,3076.19,37770],["2012-11-02",2933.11,2933.11,2933.11,2933.11,3870],["2012-11-05",2790.03,2861.57,2790.03,2790.03,24470],["2012-11-06",2718.49,2718.49,2718.49,2718.49,14920],["2012-11-07",2718.49,2790.03,2646.95,2790.03,81250],["2012-11-08",2718.49,2861.57,2718.49,2861.57,139880],["2012-11-09",2861.57,3004.65,2718.49,2718.49,70060],["2012-11-12",2790.03,2790.03,2718.49,2790.03,25820],["2012-11-13",2718.49,2718.49,2718.49,2718.49,47420],["2012-11-14",2646.95,2646.95,2646.95,2646.95,31740],["2012-11-15",2575.41,2575.41,2575.41,2575.41,330],["2012-11-16",2503.87,2575.41,2503.87,2575.41,47700],["2012-11-19",2646.95,2646.95,2503.87,2646.95,8220],["2012-11-20",2575.41,2718.49,2575.41,2718.49,28200],["2012-11-21",2718.49,2790.03,2646.95,2718.49,20950],["2012-11-22",2646.95,2718.49,2646.95,2718.49,3870],["2012-11-23",2718.49,2718.49,2646.95,2718.49,11190],["2012-11-26",2646.95,2646.95,2646.95,2646.95,6800],["2012-11-27",2575.41,2575.41,2575.41,2575.41,3450],["2012-11-28",2575.41,2575.41,2575.41,2575.41,3000],["2012-11-29",2646.95,2646.95,2575.41,2575.41,620],["2012-11-30",2503.87,2575.41,2503.87,2503.87,6210],["2012-12-03",2503.87,2503.87,2432.33,2432.33,8230],["2012-12-04",2360.79,2432.33,2360.79,2360.79,26560],["2012-12-05",2360.79,2432.33,2360.79,2432.33,16160],["2012-12-06",2503.87,2503.87,2503.87,2503.87,3220],["2012-12-07",2432.33,2503.87,2432.33,2503.87,18640],["2012-12-10",2503.87,2575.41,2503.87,2575.41,7670],["2012-12-11",2646.95,2646.95,2646.95,2646.95,5450],["2012-12-12",2646.95,2718.49,2646.95,2718.49,17920],["2012-12-13",2718.49,2718.49,2646.95,2646.95,14140],["2012-12-14",2718.49,2718.49,2575.41,2718.49,45390],["2012-12-17",2790.03,2790.03,2790.03,2790.03,14310],["2012-12-18",2790.03,2790.03,2718.49,2790.03,11410],["2012-12-19",2790.03,2861.57,2790.03,2790.03,23100],["2012-12-20",2718.49,2861.57,2718.49,2861.57,32530],["2012-12-21",2790.03,2861.57,2790.03,2790.03,19870],["2012-12-24",2861.57,2861.57,2718.49,2718.49,17290],["2012-12-25",2646.95,2718.49,2646.95,2646.95,18510],["2012-12-26",2575.41,2646.95,2575.41,2646.95,16690],["2012-12-27",2646.95,2718.49,2646.95,2718.49,20220],["2012-12-28",2790.03,2790.03,2790.03,2790.03,20430],["2013-01-02",2861.57,2861.57,2861.57,2861.57,2380],["2013-01-03",3004.65,3004.65,3004.65,3004.65,39320],["2013-01-04",3147.73,3147.73,3147.73,3147.73,2730],["2013-01-07",3290.8,3290.8,3290.8,3290.8,430],["2013-01-08",3433.88,3433.88,3433.88,3433.88,3090],["2013-01-09",3576.96,3576.96,3576.96,3576.96,97900],["2013-01-10",3720.04,3720.04,3720.04,3720.04,92930],["2013-01-11",3863.12,3863.12,3720.04,3863.12,62300],["2013-01-14",3934.66,3934.66,3720.04,3720.04,47880],["2013-01-15",3720.04,3720.04,3505.42,3720.04,77730],["2013-01-16",3720.04,3720.04,3505.42,3720.04,76930],["2013-01-17",3648.5,3648.5,3505.42,3648.5,83910],["2013-01-18",3505.42,3576.96,3433.88,3576.96,19020],["2013-01-21",3433.88,3505.42,3433.88,3505.42,1300],["2013-01-22",3362.34,3362.34,3290.8,3290.8,30320],["2013-01-23",3433.88,3433.88,3147.73,3219.27,46060],["2013-01-24",3219.27,3219.27,3004.65,3219.27,21820],["2013-01-25",3362.34,3433.88,3219.27,3433.88,39460],["2013-01-28",3505.42,3576.96,3219.27,3219.27,36360],["2013-01-29",3219.27,3290.8,3076.19,3219.27,21490],["2013-01-30",3219.27,3433.88,3219.27,3433.88,18420],["2013-01-31",3576.96,3576.96,3219.27,3362.34,55620],["2013-02-01",3362.34,3362.34,3219.27,3219.27,26600],["2013-02-04",3147.73,3290.8,3147.73,3290.8,3200],["2013-02-05",3219.27,3219.27,3076.19,3076.19,32960],["2013-02-06",3219.27,3290.8,3219.27,3290.8,5860],["2013-02-07",3219.27,3433.88,3219.27,3290.8,20890],["2013-02-08",3290.8,3433.88,3219.27,3219.27,31730],["2013-02-18",3219.27,3433.88,3219.27,3433.88,3500],["2013-02-19",3433.88,3433.88,3290.8,3290.8,25010],["2013-02-20",3433.88,3433.88,3290.8,3362.34,2730],["2013-02-21",3433.88,3576.96,3290.8,3290.8,56150],["2013-02-22",3433.88,3433.88,3219.27,3290.8,14800],["2013-02-25",3362.34,3433.88,3290.8,3290.8,1610],["2013-02-26",3219.27,3290.8,3219.27,3219.27,28930],["2013-02-27",3076.19,3362.34,3076.19,3219.27,9420],["2013-02-28",3362.34,3433.88,3362.34,3362.34,4040],["2013-03-01",3290.8,3362.34,3290.8,3362.34,3440],["2013-03-04",3576.96,3576.96,3576.96,3576.96,115060],["2013-03-05",3720.04,3791.58,3576.96,3791.58,59290],["2013-03-06",3863.12,4006.2,3863.12,4006.2,44190],["2013-03-07",4077.74,4220.81,4077.74,4220.81,85200],["2013-03-08",4220.81,4435.43,4220.81,4292.35,47500],["2013-03-11",4363.89,4363.89,4077.74,4077.74,22580],["2013-03-12",3863.12,3934.66,3863.12,3863.12,53370],["2013-03-13",3720.04,3934.66,3648.5,3791.58,53710],["2013-03-14",3720.04,4006.2,3720.04,4006.2,42590],["2013-03-15",4149.28,4149.28,3934.66,4077.74,27720],["2013-03-18",4006.2,4077.74,4006.2,4077.74,11760],["2013-03-19",4006.2,4006.2,3863.12,3863.12,39560],["2013-03-20",3720.04,3934.66,3720.04,3791.58,1960],["2013-03-21",3791.58,3934.66,3648.5,3863.12,5230],["2013-03-22",4006.2,4006.2,3648.5,3863.12,37670],["2013-03-25",3791.58,3863.12,3791.58,3863.12,4340],["2013-03-26",3791.58,3863.12,3648.5,3648.5,36270],["2013-03-27",3576.96,3648.5,3505.42,3505.42,17320],["2013-03-28",3362.34,3720.04,3362.34,3648.5,11070],["2013-03-29",3720.04,3720.04,3433.88,3433.88,6850],["2013-04-01",3648.5,3648.5,3576.96,3648.5,16340],["2013-04-02",3505.42,3648.5,3505.42,3648.5,25920],["2013-04-03",3648.5,3648.5,3505.42,3576.96,19300],["2013-04-04",3648.5,3648.5,3505.42,3505.42,2160],["2013-04-05",3576.96,3576.96,3433.88,3505.42,20220],["2013-04-08",3505.42,3648.5,3505.42,3576.96,23040],["2013-04-09",3576.96,3576.96,3433.88,3505.42,17630],["2013-04-10",3576.96,3576.96,3433.88,3433.88,11780],["2013-04-11",3433.88,3433.88,3290.8,3290.8,7360],["2013-04-12",3147.73,3290.8,3147.73,3290.8,19790],["2013-04-15",3290.8,3290.8,3290.8,3290.8,400],["2013-04-16",3219.27,3362.34,3147.73,3362.34,8100],["2013-04-17",3362.34,3362.34,3290.8,3290.8,2010],["2013-04-18",3147.73,3362.34,3147.73,3147.73,4660],["2013-04-22",3219.27,3362.34,3147.73,3147.73,30750],["2013-04-23",3290.8,3290.8,3004.65,3147.73,3930],["2013-04-24",3147.73,3290.8,3147.73,3290.8,8620],["2013-04-25",3290.8,3362.34,3219.27,3362.34,7870],["2013-04-26",3362.34,3362.34,3219.27,3362.34,12350],["2013-05-02",3219.27,3433.88,3219.27,3433.88,24550],["2013-05-03",3362.34,3648.5,3362.34,3648.5,113460],["2013-05-06",3863.12,3863.12,3863.12,3863.12,113320],["2013-05-07",3934.66,4006.2,3934.66,3934.66,143510],["2013-05-08",3791.58,3934.66,3720.04,3720.04,38430],["2013-05-09",3934.66,3934.66,3791.58,3934.66,125360],["2013-05-10",3934.66,3934.66,3791.58,3863.12,62300],["2013-05-13",3863.12,3863.12,3720.04,3791.58,25310],["2013-05-14",3720.04,3720.04,3576.96,3576.96,49980],["2013-05-15",3505.42,3576.96,3362.34,3362.34,72040],["2013-05-16",3576.96,3576.96,3147.73,3147.73,25740],["2013-05-17",3219.27,3362.34,2933.11,3362.34,72920],["2013-05-20",3290.8,3362.34,3219.27,3219.27,10550],["2013-05-21",3362.34,3433.88,3219.27,3433.88,61640],["2013-05-22",3290.8,3433.88,3290.8,3433.88,30530],["2013-05-23",3362.34,3362.34,3219.27,3290.8,64630],["2013-05-24",3219.27,3362.34,3219.27,3362.34,35210],["2013-05-27",3290.8,3576.96,3290.8,3433.88,32690],["2013-05-28",3362.34,3362.34,3290.8,3362.34,34760],["2013-05-29",3290.8,3362.34,3290.8,3362.34,12220],["2013-05-30",3362.34,3505.42,3290.8,3433.88,56750],["2013-05-31",3505.42,3648.5,3433.88,3505.42,182560],["2013-06-03",3505.42,3648.5,3433.88,3433.88,27900],["2013-06-04",3505.42,3576.96,3505.42,3505.42,19050],["2013-06-05",3505.42,3505.42,3433.88,3433.88,14680],["2013-06-06",3433.88,3505.42,3433.88,3505.42,9930],["2013-06-07",3433.88,3576.96,3433.88,3576.96,12230],["2013-06-10",3576.96,3648.5,3505.42,3648.5,38920],["2013-06-11",3648.5,3863.12,3576.96,3863.12,67450],["2013-06-12",3934.66,3934.66,3863.12,3863.12,41870],["2013-06-13",3863.12,3863.12,3648.5,3791.58,71450],["2013-06-14",3791.58,3791.58,3648.5,3791.58,7330],["2013-06-17",3648.5,3720.04,3648.5,3720.04,20090],["2013-06-18",3720.04,3934.66,3720.04,3934.66,155560],["2013-06-19",4077.74,4149.28,4077.74,4149.28,162490],["2013-06-20",4363.89,4435.43,4149.28,4149.28,110080],["2013-06-21",4220.81,4363.89,4149.28,4292.35,2380],["2013-06-24",4292.35,4292.35,4006.2,4006.2,11750],["2013-06-25",3791.58,4149.28,3791.58,3791.58,63310],["2013-06-26",3863.12,3863.12,3576.96,3576.96,9060],["2013-06-27",3576.96,3791.58,3576.96,3791.58,26630],["2013-06-28",3863.12,3863.12,3720.04,3720.04,20220],["2013-07-01",3791.58,3791.58,3648.5,3720.04,6350],["2013-07-02",3934.66,3934.66,3934.66,3934.66,13260],["2013-07-03",4149.28,4149.28,3934.66,4077.74,168020],["2013-07-04",4220.81,4220.81,4077.74,4149.28,1980],["2013-07-05",4006.2,4006.2,3863.12,3863.12,31940],["2013-07-08",3720.04,4006.2,3720.04,3791.58,1360],["2013-07-09",3934.66,4006.2,3720.04,3720.04,4740],["2013-07-10",3791.58,3934.66,3791.58,3934.66,1130],["2013-07-11",4006.2,4006.2,3791.58,4006.2,2010],["2013-07-12",4006.2,4006.2,3863.12,4006.2,9050],["2013-07-15",4006.2,4006.2,3863.12,3863.12,23960],["2013-07-16",3863.12,3934.66,3863.12,3934.66,1650],["2013-07-17",3934.66,3934.66,3863.12,3934.66,10050],["2013-07-18",4006.2,4006.2,3863.12,3863.12,14750],["2013-07-19",3863.12,4077.74,3863.12,4006.2,29700],["2013-07-22",3934.66,4006.2,3791.58,3791.58,59610],["2013-07-23",3863.12,3863.12,3648.5,3791.58,1140],["2013-07-24",3720.04,3791.58,3648.5,3720.04,20230],["2013-07-25",3720.04,3720.04,3505.42,3505.42,38620],["2013-07-26",3648.5,3720.04,3505.42,3576.96,2790],["2013-07-29",3576.96,3576.96,3362.34,3433.88,28080],["2013-07-30",3576.96,3576.96,3362.34,3433.88,8930],["2013-07-31",3433.88,3576.96,3433.88,3576.96,19190],["2013-08-01",3576.96,3576.96,3576.96,3576.96,2250],["2013-08-02",3576.96,3576.96,3505.42,3576.96,1350],["2013-08-05",3720.04,3720.04,3433.88,3505.42,1830],["2013-08-06",3362.34,3576.96,3362.34,3576.96,10270],["2013-08-07",3505.42,3648.5,3433.88,3648.5,28040],["2013-08-08",3505.42,3505.42,3433.88,3505.42,20180],["2013-08-09",3505.42,3576.96,3433.88,3576.96,10510],["2013-08-12",3433.88,3505.42,3433.88,3505.42,27500],["2013-08-13",3505.42,3505.42,3433.88,3433.88,7060],["2013-08-14",3505.42,3505.42,3219.27,3290.8,40420],["2013-08-15",3290.8,3433.88,3290.8,3362.34,4830],["2013-08-16",3433.88,3433.88,3362.34,3362.34,7470],["2013-08-19",3433.88,3505.42,3433.88,3433.88,115950],["2013-08-20",3433.88,3505.42,3433.88,3505.42,9500],["2013-08-21",3362.34,3505.42,3290.8,3505.42,15020],["2013-08-22",3505.42,3505.42,3362.34,3505.42,1220],["2013-08-23",3433.88,3433.88,3290.8,3362.34,18990],["2013-08-26",3362.34,3433.88,3362.34,3433.88,4620],["2013-08-27",3290.8,3433.88,3290.8,3290.8,13810],["2013-08-28",3362.34,3362.34,3362.34,3362.34,560],["2013-08-29",3362.34,3433.88,3362.34,3362.34,6130],["2013-08-30",3219.27,3362.34,3219.27,3362.34,27500],["2013-09-03",3362.34,3362.34,3362.34,3362.34,0],["2013-09-04",3147.73,3290.8,3147.73,3290.8,79070],["2013-09-05",3362.34,3433.88,3219.27,3433.88,8320],["2013-09-06",3362.34,3433.88,3219.27,3433.88,3200],["2013-09-09",3290.8,3290.8,3219.27,3219.27,15270],["2013-09-10",3290.8,3362.34,3290.8,3290.8,150],["2013-09-11",3290.8,3290.8,3290.8,3290.8,1980],["2013-09-12",3362.34,3362.34,3219.27,3219.27,530],["2013-09-13",3290.8,3290.8,3219.27,3219.27,1670],["2013-09-16",3147.73,3362.34,3147.73,3362.34,3160],["2013-09-17",3433.88,3433.88,3290.8,3290.8,3890],["2013-09-18",3290.8,3290.8,3290.8,3290.8,50],["2013-09-19",3362.34,3362.34,3290.8,3290.8,1150],["2013-09-20",3147.73,3290.8,3147.73,3219.27,870],["2013-09-23",3290.8,3362.34,3290.8,3362.34,1010],["2013-09-24",3433.88,3433.88,3362.34,3362.34,2060],["2013-09-25",3433.88,3576.96,3362.34,3433.88,6020],["2013-09-26",3362.34,3433.88,3219.27,3433.88,9900],["2013-09-27",3290.8,3362.34,3290.8,3290.8,9730],["2013-09-30",3433.88,3433.88,3433.88,3433.88,1460],["2013-10-01",3290.8,3433.88,3219.27,3362.34,22670],["2013-10-02",3290.8,3433.88,3290.8,3362.34,40130],["2013-10-03",3505.42,3505.42,3362.34,3433.88,2160],["2013-10-04",3362.34,3433.88,3362.34,3433.88,910],["2013-10-07",3362.34,3433.88,3290.8,3362.34,2830],["2013-10-08",3290.8,3505.42,3290.8,3505.42,8530],["2013-10-09",3505.42,3576.96,3433.88,3433.88,770],["2013-10-10",3362.34,3433.88,3362.34,3433.88,4330],["2013-10-11",3433.88,3433.88,3290.8,3290.8,1530],["2013-10-14",3290.8,3362.34,3290.8,3362.34,810],["2013-10-15",3362.34,3362.34,3362.34,3362.34,110],["2013-10-16",3219.27,3362.34,3219.27,3290.8,11300],["2013-10-17",3290.8,3433.88,3290.8,3362.34,5150],["2013-10-18",3362.34,3433.88,3362.34,3433.88,16770],["2013-10-21",3433.88,3648.5,3433.88,3648.5,64040],["2013-10-22",3720.04,3863.12,3720.04,3863.12,69300],["2013-10-23",4006.2,4077.74,4006.2,4077.74,155070],["2013-10-24",4220.81,4292.35,4149.28,4292.35,189890],["2013-10-25",4435.43,4578.51,4435.43,4578.51,173380],["2013-10-28",4793.13,4793.13,4363.89,4363.89,146040],["2013-10-29",4363.89,4578.51,4292.35,4506.97,84040],["2013-10-30",4650.05,4650.05,4363.89,4506.97,18960],["2013-10-31",4506.97,4506.97,4292.35,4292.35,51830],["2013-11-01",4292.35,4578.51,4292.35,4578.51,76070],["2013-11-04",4864.67,4864.67,4864.67,4864.67,31140],["2013-11-05",5150.82,5150.82,5150.82,5150.82,275350],["2013-11-06",5436.98,5436.98,5079.29,5150.82,197140],["2013-11-07",5150.82,5365.44,5079.29,5365.44,33420],["2013-11-08",5150.82,5365.44,5079.29,5293.9,52040],["2013-11-11",5222.36,5222.36,5079.29,5079.29,72540],["2013-11-12",5150.82,5365.44,5150.82,5150.82,61010],["2013-11-13",5079.29,5293.9,5079.29,5222.36,19390],["2013-11-14",5222.36,5222.36,5079.29,5222.36,70570],["2013-11-15",5222.36,5222.36,5150.82,5150.82,27440],["2013-11-18",5150.82,5508.52,5079.29,5508.52,225470],["2013-11-19",5508.52,5866.22,5508.52,5866.22,188360],["2013-11-20",6009.3,6009.3,5794.68,6009.3,24660],["2013-11-21",6009.3,6080.83,5651.6,5651.6,165650],["2013-11-22",5723.14,5723.14,5365.44,5651.6,57230],["2013-11-25",5508.52,5866.22,5508.52,5723.14,68300],["2013-11-26",5866.22,5866.22,5651.6,5723.14,58740],["2013-11-27",5866.22,5866.22,5651.6,5723.14,70680],["2013-11-28",5794.68,5794.68,5580.06,5723.14,45730],["2013-11-29",5794.68,5794.68,5508.52,5651.6,47240],["2013-12-02",5580.06,5651.6,5508.52,5580.06,26220],["2013-12-03",5580.06,5866.22,5580.06,5723.14,51370],["2013-12-04",5794.68,5794.68,5580.06,5651.6,50680],["2013-12-05",5651.6,5723.14,5651.6,5651.6,66810],["2013-12-06",5651.6,5651.6,5580.06,5651.6,20570],["2013-12-09",5723.14,5723.14,5580.06,5651.6,23040],["2013-12-10",5580.06,5651.6,5508.52,5651.6,49080],["2013-12-11",5580.06,5580.06,5365.44,5580.06,81230],["2013-12-12",5508.52,5580.06,5365.44,5580.06,36310],["2013-12-13",5436.98,5580.06,5222.36,5365.44,34790],["2013-12-16",5293.9,5508.52,5293.9,5508.52,57520],["2013-12-17",5508.52,5508.52,5436.98,5508.52,32470],["2013-12-18",5508.52,5580.06,5436.98,5580.06,133382],["2013-12-19",5508.52,5651.6,5508.52,5651.6,48330],["2013-12-20",5580.06,5580.06,5365.44,5580.06,128270],["2013-12-23",5580.06,5937.76,5580.06,5937.76,77200],["2013-12-24",5937.76,6080.83,5794.68,6080.83,76600],["2013-12-25",5937.76,6152.37,5866.22,5937.76,91590],["2013-12-26",6009.3,6080.83,5866.22,5937.76,38930],["2013-12-27",5937.76,5937.76,5866.22,5937.76,18440],["2013-12-30",5937.76,5937.76,5723.14,5723.14,10910],["2013-12-31",5723.14,5866.22,5723.14,5794.68,13510],["2014-01-02",5866.22,6009.3,5866.22,5937.76,3090],["2014-01-03",5937.76,5937.76,5794.68,5794.68,6000],["2014-01-06",5723.14,5794.68,5651.6,5794.68,28590],["2014-01-07",5723.14,5794.68,5651.6,5794.68,18560],["2014-01-08",5866.22,5866.22,5723.14,5794.68,15520],["2014-01-09",5723.14,5866.22,5723.14,5866.22,33920],["2014-01-10",5866.22,5937.76,5723.14,5937.76,27400],["2014-01-13",5866.22,5866.22,5794.68,5866.22,2600],["2014-01-14",5866.22,5866.22,5651.6,5794.68,31480],["2014-01-15",5794.68,5866.22,5651.6,5866.22,64700],["2014-01-16",5866.22,5866.22,5723.14,5866.22,3510],["2014-01-17",5723.14,5866.22,5723.14,5866.22,28690],["2014-01-20",5866.22,5866.22,5651.6,5723.14,34920],["2014-01-21",5794.68,6080.83,5794.68,6080.83,54000],["2014-01-22",6438.53,6438.53,6438.53,6438.53,89950],["2014-01-23",6867.77,6867.77,6581.61,6867.77,375350],["2014-01-24",7153.92,7225.46,6867.77,7010.84,211850],["2014-01-27",7082.38,7153.92,6796.23,7153.92,38150],["2014-02-06",6867.77,7368.54,6867.77,7368.54,141380],["2014-02-07",7368.54,7583.16,7297.0,7368.54,151150],["2014-02-10",7368.54,7511.62,7225.46,7440.08,377250],["2014-02-11",7583.16,7654.7,7368.54,7368.54,245880],["2014-02-12",7368.54,7440.08,7297.0,7440.08,127260],["2014-02-13",7440.08,7940.85,7440.08,7940.85,232510],["2014-02-14",8441.63,8441.63,8441.63,8441.63,432860],["2014-02-17",9013.94,9013.94,8942.4,9013.94,273510],["2014-02-18",9300.1,9586.26,9300.1,9586.26,209300],["2014-02-19",10230.11,10230.11,9729.34,10230.11,548570],["2014-02-20",10230.11,10230.11,9514.72,9657.8,318990],["2014-02-21",9800.88,10015.49,9228.56,10015.49,197530],["2014-02-24",9872.41,10230.11,9729.34,10015.49,162020],["2014-02-25",10230.11,10230.11,9872.41,9872.41,184470],["2014-02-26",9872.41,10516.27,9872.41,10516.27,277100],["2014-02-27",11160.12,11231.66,10158.57,10587.81,240170],["2014-02-28",10587.81,10659.35,9872.41,10659.35,129990],["2014-03-03",10659.35,10659.35,9943.95,9943.95,192880],["2014-03-04",9514.72,9872.41,9371.64,9657.8,90630],["2014-03-05",9943.95,9943.95,9586.26,9729.34,119340],["2014-03-06",9729.34,9943.95,9514.72,9943.95,58760],["2014-03-07",10015.49,10087.03,9800.88,9943.95,84830],["2014-03-10",9729.34,10158.57,9657.8,9943.95,159340],["2014-03-11",9943.95,10587.81,9729.34,10230.11,173550],["2014-03-12",10087.03,10230.11,9800.88,9800.88,70080],["2014-03-13",10015.49,10015.49,9800.88,9872.41,38310],["2014-03-14",10015.49,10015.49,9800.88,9800.88,47550],["2014-03-17",9800.88,9943.95,9371.64,9586.26,208260],["2014-03-18",9514.72,9514.72,8942.4,9228.56,377450],["2014-03-19",9228.56,9300.1,8799.33,9228.56,88490],["2014-03-20",9013.94,9157.02,8727.79,8870.86,202840],["2014-03-21",8942.4,9371.64,8942.4,9300.1,113470],["2014-03-24",9300.1,9586.26,9300.1,9586.26,169180],["2014-03-25",9586.26,9657.8,9013.94,9013.94,187610],["2014-03-26",9013.94,9228.56,8513.17,8942.4,135060],["2014-03-27",8942.4,8942.4,8584.71,8584.71,100260],["2014-03-28",8584.71,8870.86,8584.71,8727.79,67320],["2014-03-31",8799.33,8799.33,8441.63,8441.63,34570],["2014-04-01",8441.63,8441.63,7940.85,7940.85,140040],["2014-04-02",8370.09,8370.09,7583.16,7797.78,102360],["2014-04-03",7797.78,8298.55,7726.24,8298.55,222580],["2014-04-04",8441.63,8727.79,8298.55,8727.79,106880],["2014-04-07",8799.33,8799.33,8441.63,8513.17,7120],["2014-04-08",8298.55,8513.17,8155.47,8155.47,142850],["2014-04-10",8227.01,8227.01,7940.85,7940.85,211110],["2014-04-11",7940.85,8155.47,7940.85,8155.47,45180],["2014-04-14",7940.85,8155.47,7940.85,8155.47,24310],["2014-04-15",8155.47,8155.47,7654.7,7654.7,141310],["2014-04-16",7654.7,7654.7,7153.92,7511.62,158190],["2014-04-17",7511.62,7583.16,7297.0,7368.54,102190],["2014-04-18",7368.54,7368.54,6867.77,6867.77,77110],["2014-04-21",6653.15,7010.84,6581.61,6867.77,38620],["2014-04-22",6939.31,6939.31,6581.61,6796.23,63210],["2014-04-23",6653.15,7153.92,6653.15,6939.31,75720],["2014-04-24",6939.31,7153.92,6796.23,7010.84,118540],["2014-04-25",7082.38,7082.38,6867.77,6867.77,20290],["2014-04-28",6867.77,6867.77,6724.69,6724.69,14570],["2014-04-29",6867.77,6867.77,6724.69,6796.23,6430],["2014-05-05",6724.69,6796.23,6438.53,6653.15,67580],["2014-05-06",6366.99,6796.23,6223.91,6724.69,169830],["2014-05-07",6796.23,6796.23,6510.07,6510.07,26800],["2014-05-08",6581.61,6581.61,6080.83,6080.83,203430],["2014-05-09",6080.83,6438.53,6080.83,6438.53,112400],["2014-05-12",6653.15,6653.15,6009.3,6009.3,98940],["2014-05-13",6009.3,6009.3,5723.14,5723.14,28730],["2014-05-14",5937.76,6080.83,5794.68,6080.83,27610],["2014-05-15",6295.45,6295.45,5723.14,5866.22,15090],["2014-05-16",5651.6,6223.91,5651.6,6223.91,53350],["2014-05-19",6510.07,6653.15,6295.45,6581.61,61930],["2014-05-20",6581.61,6653.15,6510.07,6581.61,78850],["2014-05-21",6510.07,6796.23,6510.07,6724.69,17410],["2014-05-22",6653.15,6724.69,6295.45,6295.45,42440],["2014-05-23",6152.37,6581.61,6152.37,6438.53,20860],["2014-05-26",6581.61,6653.15,6438.53,6438.53,34360],["2014-05-27",6438.53,6581.61,6295.45,6438.53,53820],["2014-05-28",6438.53,6867.77,6438.53,6867.77,145110],["2014-05-29",7297.0,7297.0,7225.46,7297.0,237930],["2014-05-30",7654.7,7797.78,7153.92,7153.92,389690],["2014-06-02",7153.92,7153.92,6724.69,6724.69,52460],["2014-06-03",6724.69,7153.92,6653.15,7153.92,226310],["2014-06-04",7368.54,7654.7,6867.77,7225.46,124020],["2014-06-05",7153.92,7225.46,6939.31,7153.92,55450],["2014-06-06",7654.7,7654.7,7654.7,7654.7,570290],["2014-06-09",8155.47,8155.47,7869.32,7940.85,401880],["2014-06-10",7869.32,8083.93,7511.62,7511.62,226000],["2014-06-11",7511.62,8012.39,7511.62,8012.39,3639297],["2014-06-12",8012.39,8370.09,8012.39,8012.39,305820],["2014-06-13",8155.47,8298.55,8012.39,8155.47,120030],["2014-06-16",8155.47,8227.01,7869.32,7940.85,152550],["2014-06-17",7940.85,8083.93,7726.24,8083.93,177020],["2014-06-18",7940.85,8227.01,7940.85,7940.85,122450],["2014-06-19",7797.78,7797.78,7511.62,7583.16,215900],["2014-06-20",7583.16,7726.24,7583.16,7654.7,69510],["2014-06-23",7726.24,7726.24,7654.7,7654.7,47540],["2014-06-24",7583.16,7654.7,7511.62,7511.62,130820],["2014-06-25",7726.24,8012.39,7726.24,7726.24,76050],["2014-06-26",8012.39,8012.39,7511.62,7654.7,40710],["2014-06-27",7797.78,7797.78,7583.16,7654.7,46400],["2014-06-30",7869.32,7869.32,7583.16,7726.24,85370],["2014-07-01",7654.7,7797.78,7654.7,7654.7,87120],["2014-07-02",7726.24,7869.32,7654.7,7726.24,87430],["2014-07-03",7726.24,7869.32,7726.24,7797.78,110650],["2014-07-04",8083.93,8298.55,7797.78,8227.01,273520],["2014-07-07",8298.55,8370.09,8083.93,8227.01,52540],["2014-07-08",7940.85,8155.47,7940.85,8083.93,119100],["2014-07-09",8155.47,8155.47,7940.85,7940.85,153520],["2014-07-10",7940.85,8083.93,7797.78,8012.39,122690],["2014-07-11",8012.39,8012.39,7726.24,8012.39,76790],["2014-07-14",7869.32,8083.93,7869.32,8083.93,21220],["2014-07-15",8083.93,8584.71,8083.93,8584.71,267880],["2014-07-16",8799.33,9157.02,8656.25,8870.86,432590],["2014-07-17",8942.4,9228.56,8870.86,9228.56,162880],["2014-07-18",9228.56,9300.1,8942.4,9085.48,189010],["2014-07-21",9085.48,9228.56,8656.25,8942.4,115940],["2014-07-22",8799.33,8942.4,8370.09,8727.79,322120],["2014-07-23",8441.63,8584.71,8227.01,8370.09,219500],["2014-07-24",8298.55,8441.63,8012.39,8227.01,108330],["2014-07-25",8227.01,8513.17,8155.47,8155.47,200580],["2014-07-28",8227.01,8298.55,8083.93,8227.01,111790],["2014-07-29",8298.55,8298.55,8083.93,8227.01,76770],["2014-07-30",8298.55,8298.55,8155.47,8298.55,77430],["2014-07-31",8298.55,8799.33,8298.55,8584.71,194570],["2014-08-01",8584.71,8942.4,8584.71,8942.4,192610],["2014-08-04",8942.4,9085.48,8799.33,8870.86,205690],["2014-08-05",8870.86,9085.48,8870.86,8942.4,228150],["2014-08-06",8942.4,9228.56,8870.86,9085.48,303780],["2014-08-07",9157.02,9514.72,9013.94,9371.64,239010],["2014-08-08",9371.64,9586.26,9371.64,9443.18,286370],["2014-08-11",9443.18,9443.18,9228.56,9228.56,212500],["2014-08-12",9371.64,9657.8,9300.1,9657.8,208570],["2014-08-13",9657.8,10301.65,9657.8,10158.57,516020],["2014-08-14",10301.65,10301.65,9729.34,9872.41,289090],["2014-08-15",9872.41,10087.03,9729.34,9943.95,249430],["2014-08-18",10015.49,10373.19,9943.95,10373.19,710320],["2014-08-19",10373.19,10373.19,10087.03,10230.11,175160],["2014-08-20",10015.49,10087.03,9943.95,10015.49,152830],["2014-08-21",9943.95,10015.49,9872.41,9872.41,246800],["2014-08-22",9872.41,9872.41,9729.34,9729.34,243480],["2014-08-25",9657.8,9872.41,9586.26,9657.8,103990],["2014-08-26",9657.8,9729.34,9514.72,9729.34,174010],["2014-08-27",9872.41,10301.65,9872.41,10087.03,360110],["2014-08-28",10087.03,10087.03,9872.41,9943.95,137210],["2014-08-29",9943.95,10087.03,9800.88,9943.95,129860],["2014-09-03",9943.95,10230.11,9943.95,10015.49,178120],["2014-09-04",10015.49,10230.11,9800.88,9800.88,196630],["2014-09-05",9872.41,10158.57,9872.41,10015.49,229200],["2014-09-08",10158.57,10230.11,10087.03,10158.57,201760],["2014-09-09",10158.57,10158.57,9657.8,10015.49,110380],["2014-09-10",9943.95,10087.03,9657.8,9943.95,142190],["2014-09-11",9943.95,10587.81,9943.95,10587.81,1111350],["2014-09-12",10802.42,11303.2,10802.42,11303.2,780790],["2014-09-15",11947.05,12090.13,11517.82,11589.36,467760],["2014-09-16",11374.74,11589.36,11088.58,11517.82,522140],["2014-09-17",11374.74,11589.36,11231.66,11303.2,507930],["2014-09-18",11374.74,11589.36,10587.81,10587.81,409060],["2014-09-19",10802.42,11303.2,10587.81,11088.58,286400],["2014-09-22",11231.66,11732.43,11231.66,11303.2,375610],["2014-09-23",11374.74,11803.97,11231.66,11303.2,156620],["2014-09-24",11303.2,11374.74,11160.12,11303.2,168500],["2014-09-25",11231.66,11303.2,10730.89,11303.2,232630],["2014-09-26",11374.74,11446.28,11160.12,11160.12,225770],["2014-09-29",11446.28,11446.28,10873.96,10873.96,282800],["2014-09-30",10945.5,11160.12,10730.89,10945.5,174570],["2014-10-01",10945.5,11231.66,10945.5,11017.04,133820],["2014-10-02",11017.04,11303.2,11017.04,11160.12,229520],["2014-10-03",11231.66,11732.43,11231.66,11732.43,537210],["2014-10-06",12090.13,12519.37,11803.97,12376.29,315740],["2014-10-07",12161.67,12233.21,11947.05,12090.13,166920],["2014-10-08",11947.05,12018.59,11589.36,11732.43,369350],["2014-10-09",11732.43,12161.67,11732.43,11947.05,229730],["2014-10-10",11803.97,11875.51,11517.82,11660.9,222270],["2014-10-13",11660.9,11803.97,11517.82,11803.97,180930],["2014-10-14",11732.43,11875.51,11446.28,11446.28,126480],["2014-10-15",11517.82,11517.82,11017.04,11231.66,214910],["2014-10-16",11231.66,11231.66,10730.89,11088.58,295470],["2014-10-17",11088.58,11374.74,10873.96,11374.74,131170],["2014-10-20",10873.96,11303.2,10873.96,10945.5,64210],["2014-10-21",10802.42,11088.58,10802.42,11017.04,43700],["2014-10-22",11017.04,11160.12,10873.96,11160.12,136270],["2014-10-23",11303.2,11303.2,10730.89,10730.89,112530],["2014-10-24",11017.04,11017.04,10444.73,10730.89,27950],["2014-10-27",10730.89,10730.89,10015.49,10015.49,230380],["2014-10-28",10301.65,10301.65,9586.26,9872.41,93980],["2014-10-29",10230.11,10516.27,10015.49,10516.27,122990],["2014-10-30",10444.73,10444.73,10015.49,10230.11,297180],["2014-10-31",10158.57,10373.19,10158.57,10230.11,46270],["2014-11-03",10730.89,10730.89,10158.57,10230.11,90430],["2014-11-04",10230.11,10230.11,10087.03,10087.03,120670],["2014-11-05",10015.49,10444.73,10015.49,10230.11,401380],["2014-11-06",10301.65,10730.89,10087.03,10730.89,203380],["2014-11-07",10444.73,10873.96,10444.73,10730.89,246020],["2014-11-10",10730.89,10873.96,10516.27,10659.35,289920],["2014-11-11",10659.35,11231.66,10659.35,10945.5,490670],["2014-11-12",11017.04,11303.2,11017.04,11231.66,354890],["2014-11-13",11231.66,11231.66,10730.89,10802.42,168480],["2014-11-14",10730.89,10802.42,10444.73,10516.27,193670],["2014-11-17",10516.27,10730.89,10301.65,10444.73,149110],["2014-11-18",10516.27,10516.27,10301.65,10301.65,182890],["2014-11-19",10301.65,10444.73,10301.65,10301.65,146590],["2014-11-20",10444.73,10587.81,10301.65,10587.81,79020],["2014-11-21",10587.81,10587.81,10015.49,10301.65,89790],["2014-11-24",10015.49,10301.65,10015.49,10158.57,98870],["2014-11-25",10158.57,10444.73,10015.49,10087.03,188750],["2014-11-26",10158.57,10444.73,10087.03,10087.03,208410],["2014-11-27",10158.57,10230.11,10087.03,10158.57,144820],["2014-11-28",10301.65,10444.73,10230.11,10301.65,35330],["2014-12-01",10373.19,10444.73,10301.65,10373.19,21090],["2014-12-02",10373.19,10373.19,10015.49,10230.11,208880],["2014-12-03",10230.11,10730.89,10158.57,10373.19,148750],["2014-12-04",10373.19,10444.73,10301.65,10373.19,35100],["2014-12-05",10373.19,10373.19,10230.11,10301.65,45710],["2014-12-08",10301.65,10301.65,10015.49,10230.11,39860],["2014-12-09",10015.49,10158.57,9514.72,9514.72,176560],["2014-12-10",9371.64,10015.49,9371.64,9800.88,74900],["2014-12-11",9800.88,9943.95,9800.88,9872.41,1320],["2014-12-12",9943.95,9943.95,9657.8,9657.8,28730],["2014-12-15",9872.41,9872.41,9657.8,9657.8,22310],["2014-12-16",9514.72,9586.26,9371.64,9371.64,23460],["2014-12-17",9300.1,9443.18,8727.79,8727.79,210670],["2014-12-18",9085.48,9300.1,8727.79,8942.4,63950],["2014-12-19",9013.94,9013.94,8370.09,8584.71,258440],["2014-12-22",8870.86,8870.86,8441.63,8799.33,8120],["2014-12-23",8799.33,8799.33,8584.71,8727.79,15940],["2014-12-24",8799.33,8799.33,8584.71,8727.79,18780],["2014-12-25",8584.71,8727.79,8370.09,8727.79,75650],["2014-12-26",8298.55,8584.71,8227.01,8227.01,62190],["2014-12-29",8227.01,8227.01,7869.32,7869.32,59420],["2014-12-30",7726.24,8370.09,7726.24,8370.09,55270],["2014-12-31",8727.79,8942.4,8584.71,8584.71,36150],["2015-01-05",8799.33,8799.33,8584.71,8727.79,34250],["2015-01-06",8584.71,9157.02,8370.09,9013.94,49590],["2015-01-07",9300.1,9300.1,8870.86,8870.86,26790],["2015-01-08",9085.48,9085.48,8727.79,8727.79,68150],["2015-01-09",8727.79,9228.56,8727.79,9228.56,149660],["2015-01-12",9228.56,9300.1,9085.48,9228.56,95720],["2015-01-13",9228.56,9443.18,9157.02,9157.02,75870],["2015-01-14",9157.02,9300.1,9085.48,9157.02,75010],["2015-01-15",9228.56,9729.34,9228.56,9657.8,125550],["2015-01-16",9872.41,9872.41,9657.8,9657.8,85210],["2015-01-19",9657.8,10015.49,9514.72,9657.8,93520],["2015-01-20",9657.8,9729.34,9657.8,9657.8,109760],["2015-01-21",9657.8,9729.34,9300.1,9514.72,265860],["2015-01-22",9514.72,9657.8,9443.18,9657.8,87890],["2015-01-23",9514.72,9872.41,9443.18,9729.34,77850],["2015-01-26",9729.34,9800.88,9657.8,9657.8,82260],["2015-01-27",9657.8,9872.41,9443.18,9657.8,173750],["2015-01-28",9657.8,9657.8,9586.26,9657.8,59480],["2015-01-29",9586.26,9800.88,9586.26,9657.8,22110],["2015-01-30",9657.8,9657.8,9228.56,9300.1,241880],["2015-02-02",9300.1,9514.72,9085.48,9085.48,175520],["2015-02-03",9085.48,9586.26,9085.48,9371.64,237750],["2015-02-04",9443.18,9872.41,9300.1,9657.8,212380],["2015-02-05",9872.41,9872.41,9586.26,9657.8,50400],["2015-02-06",9443.18,9800.88,9443.18,9657.8,35100],["2015-02-09",9729.34,9729.34,9443.18,9657.8,43890],["2015-02-10",9371.64,9729.34,9371.64,9586.26,46000],["2015-02-11",9729.34,9729.34,9443.18,9443.18,11800],["2015-02-12",9729.34,9729.34,9586.26,9586.26,49610],["2015-02-13",9657.8,9800.88,9586.26,9800.88,21320],["2015-02-24",9872.41,9872.41,9729.34,9729.34,62770],["2015-02-25",9800.88,10015.49,9729.34,9872.41,128660],["2015-02-26",10015.49,10015.49,9800.88,9872.41,78150],["2015-02-27",10087.03,10087.03,9729.34,9872.41,46390],["2015-03-02",9800.88,9872.41,9800.88,9800.88,40960],["2015-03-03",9800.88,10373.19,9800.88,10373.19,182450],["2015-03-04",10373.19,10373.19,10087.03,10158.57,80820],["2015-03-05",10158.57,10301.65,10087.03,10301.65,33430],["2015-03-06",10158.57,10301.65,10015.49,10301.65,23600],["2015-03-09",10301.65,10301.65,10158.57,10301.65,68580],["2015-03-10",10301.65,10516.27,10230.11,10516.27,252140],["2015-03-11",10516.27,10516.27,10230.11,10373.19,26350],["2015-03-12",10158.57,10373.19,10158.57,10373.19,17790],["2015-03-13",10373.19,10444.73,10373.19,10444.73,19530],["2015-03-16",10158.57,10444.73,10158.57,10444.73,47670],["2015-03-17",10301.65,10373.19,10301.65,10373.19,46390],["2015-03-18",10444.73,10444.73,10230.11,10373.19,67190],["2015-03-19",10301.65,10373.19,10158.57,10373.19,21800],["2015-03-20",10373.19,10373.19,10301.65,10301.65,6000],["2015-03-23",10015.49,10301.65,10015.49,10087.03,24300],["2015-03-24",10015.49,10015.49,10015.49,10015.49,4000],["2015-03-25",10015.49,10015.49,10015.49,10015.49,32950],["2015-03-26",10015.49,10087.03,9943.95,9943.95,96410],["2015-03-27",9872.41,10230.11,9872.41,9943.95,7250],["2015-03-30",9943.95,9943.95,9729.34,9729.34,26600],["2015-03-31",9800.88,10015.49,9800.88,9943.95,28500],["2015-04-01",9729.34,9943.95,9729.34,9943.95,1520],["2015-04-02",10087.03,10301.65,9800.88,9943.95,9200],["2015-04-03",10301.65,10301.65,9872.41,10015.49,7610],["2015-04-06",10015.49,10087.03,9872.41,10087.03,31930],["2015-04-07",9872.41,10087.03,9872.41,10087.03,9830],["2015-04-08",9872.41,9872.41,9872.41,9872.41,6030],["2015-04-09",10087.03,10087.03,9872.41,10015.49,210],["2015-04-10",9943.95,10015.49,9943.95,10015.49,2020],["2015-04-13",9943.95,9943.95,9872.41,9943.95,50770],["2015-04-14",9943.95,9943.95,9872.41,9943.95,2590],["2015-04-15",9872.41,9943.95,9800.88,9943.95,6100],["2015-04-16",9514.72,9943.95,9514.72,9943.95,810],["2015-04-17",9943.95,9943.95,9872.41,9872.41,6660],["2015-04-20",9300.1,9943.95,9300.1,9943.95,30],["2015-04-21",9300.1,9800.88,9300.1,9800.88,13360],["2015-04-22",9657.8,9657.8,9443.18,9443.18,34670],["2015-04-23",9657.8,9657.8,9300.1,9514.72,6090],["2015-04-24",9514.72,9657.8,9443.18,9657.8,5660],["2015-04-27",9013.94,9872.41,9013.94,9872.41,470],["2015-05-04",9872.41,9872.41,9872.41,9872.41,100],["2015-05-05",9729.34,9729.34,9586.26,9586.26,530],["2015-05-06",9657.8,9657.8,9085.48,9514.72,5350],["2015-05-07",8870.86,9300.1,8870.86,9228.56,20070],["2015-05-08",9228.56,9657.8,8942.4,9657.8,43340],["2015-05-11",9657.8,9657.8,9013.94,9013.94,26750],["2015-05-12",9013.94,9013.94,8441.63,8441.63,75610],["2015-05-13",8083.93,8584.71,8083.93,8584.71,48820],["2015-05-14",8656.25,8727.79,8656.25,8727.79,1800],["2015-05-15",8727.79,8799.33,8656.25,8656.25,24850],["2015-05-18",8584.71,8584.71,8441.63,8584.71,17130],["2015-05-19",8513.17,8656.25,8513.17,8584.71,32420],["2015-05-20",9157.02,9157.02,8727.79,8727.79,29810],["2015-05-21",9300.1,9300.1,9300.1,9300.1,46140],["2015-05-22",9872.41,9872.41,9371.64,9371.64,69170],["2015-05-25",9371.64,9443.18,9228.56,9443.18,68810],["2015-05-26",9300.1,9443.18,9228.56,9228.56,38730],["2015-05-27",9085.48,9443.18,9085.48,9300.1,12080],["2015-05-28",9300.1,9371.64,9228.56,9300.1,45890],["2015-05-29",9228.56,9300.1,9157.02,9300.1,13230],["2015-06-01",9300.1,9300.1,9157.02,9228.56,24240],["2015-06-02",9228.56,9300.1,9157.02,9300.1,56990],["2015-06-03",9157.02,9228.56,9157.02,9228.56,70960],["2015-06-04",9228.56,9228.56,9157.02,9157.02,23310],["2015-06-05",9157.02,9300.1,9157.02,9300.1,11750],["2015-06-08",9300.1,9443.18,9228.56,9443.18,42630],["2015-06-09",9300.1,9443.18,9300.1,9371.64,44190],["2015-06-10",9300.1,9371.64,9300.1,9371.64,53460],["2015-06-11",9371.64,9443.18,9300.1,9443.18,18740],["2015-06-12",9872.41,9872.41,9371.64,9514.72,7030],["2015-06-15",9371.64,9443.18,9371.64,9443.18,22420],["2015-06-16",9443.18,9443.18,9371.64,9371.64,15100],["2015-06-17",9371.64,9371.64,9371.64,9371.64,41760],["2015-06-18",9300.1,9514.72,9300.1,9443.18,44380],["2015-06-19",9371.64,9371.64,9371.64,9371.64,26700],["2015-06-22",9371.64,9514.72,9371.64,9514.72,1920],["2015-06-23",9371.64,9371.64,9300.1,9371.64,20000],["2015-06-24",9371.64,9371.64,9300.1,9371.64,43550],["2015-06-25",9371.64,9371.64,9300.1,9300.1,37010],["2015-06-26",9371.64,9371.64,9300.1,9300.1,21420],["2015-06-29",9300.1,9300.1,9300.1,9300.1,34230],["2015-06-30",9300.1,9371.64,9300.1,9300.1,28200],["2015-07-01",9300.1,9514.72,8799.33,9300.1,60760],["2015-07-02",9300.1,9371.64,9300.1,9300.1,6820],["2015-07-03",9300.1,9300.1,9228.56,9300.1,120180],["2015-07-06",9228.56,9300.1,9228.56,9300.1,20600],["2015-07-07",9013.94,9371.64,9013.94,9371.64,22450],["2015-07-08",9300.1,9300.1,9300.1,9300.1,10],["2015-07-09",9013.94,9371.64,9013.94,9371.64,6420],["2015-07-10",9228.56,9371.64,9228.56,9228.56,2890],["2015-07-13",9300.1,9300.1,9300.1,9300.1,200],["2015-07-14",9300.1,9371.64,9300.1,9371.64,7360],["2015-07-15",9371.64,9443.18,8799.33,9371.64,290],["2015-07-16",9443.18,9443.18,9228.56,9228.56,5320],["2015-07-17",9443.18,9443.18,9013.94,9443.18,740],["2015-07-20",9085.48,9371.64,9013.94,9371.64,1430],["2015-07-21",9228.56,9300.1,9228.56,9228.56,3210],["2015-07-22",9228.56,9300.1,9228.56,9300.1,6540],["2015-07-23",9228.56,9300.1,9228.56,9300.1,11130],["2015-07-24",9300.1,9371.64,9228.56,9371.64,13830],["2015-07-27",9443.18,9443.18,9300.1,9371.64,9180],["2015-07-28",9300.1,9371.64,9228.56,9371.64,28410],["2015-07-29",9300.1,9300.1,9300.1,9300.1,49730],["2015-07-30",9228.56,9228.56,9157.02,9157.02,103750],["2015-07-31",9657.8,9657.8,9300.1,9300.1,28990],["2015-08-03",9300.1,9514.72,9300.1,9514.72,83000],["2015-08-04",9514.72,9872.41,9443.18,9586.26,15880],["2015-08-05",9586.26,9657.8,9586.26,9657.8,11940],["2015-08-06",9657.8,10301.65,9657.8,10301.65,74040],["2015-08-07",10516.27,10516.27,9729.34,10230.11,4890],["2015-08-10",9943.95,10015.49,9729.34,10015.49,1114820],["2015-08-11",9800.88,10158.57,9800.88,10158.57,24920],["2015-08-12",9943.95,9943.95,9586.26,9943.95,13810],["2015-08-13",9872.41,9872.41,9657.8,9800.88,67520],["2015-08-14",9872.41,9872.41,9657.8,9729.34,66380],["2015-08-17",10015.49,10015.49,9586.26,9943.95,21070],["2015-08-18",9729.34,9872.41,9657.8,9800.88,9760],["2015-08-19",9800.88,9800.88,9800.88,9800.88,44660],["2015-08-20",9800.88,9943.95,9800.88,9872.41,22870],["2015-08-21",9800.88,9872.41,9586.26,9586.26,87880],["2015-08-24",9514.72,9586.26,9300.1,9586.26,631240],["2015-08-25",9514.72,9657.8,9514.72,9657.8,217810],["2015-08-26",9657.8,9729.34,9586.26,9586.26,18670],["2015-08-27",9300.1,9872.41,9300.1,9586.26,6310],["2015-08-28",9586.26,9586.26,9586.26,9586.26,5990],["2015-08-31",9657.8,9657.8,9657.8,9657.8,1060],["2015-09-01",9657.8,9729.34,9657.8,9657.8,37320],["2015-09-03",9657.8,9657.8,9514.72,9514.72,5980],["2015-09-04",9300.1,9657.8,9300.1,9657.8,2390],["2015-09-07",9371.64,9586.26,9300.1,9300.1,10740],["2015-09-08",9657.8,9657.8,9586.26,9586.26,7030],["2015-09-09",9657.8,9657.8,9657.8,9657.8,10],["2015-09-10",9371.64,9657.8,9300.1,9657.8,2020],["2015-09-11",9300.1,9729.34,9300.1,9729.34,52030],["2015-09-14",9300.1,9657.8,9300.1,9657.8,3710],["2015-09-15",9371.64,9371.64,9371.64,9371.64,1000],["2015-09-16",9657.8,9657.8,9657.8,9657.8,520],["2015-09-17",9657.8,9657.8,9657.8,9657.8,500],["2015-09-18",9657.8,9657.8,9586.26,9586.26,7000],["2015-09-21",9443.18,9443.18,9443.18,9443.18,100],["2015-09-22",9586.26,9586.26,9443.18,9443.18,9300],["2015-09-23",9514.72,9514.72,9514.72,9514.72,610],["2015-09-24",9300.1,9586.26,9300.1,9586.26,7200],["2015-09-25",9157.02,9514.72,9157.02,9514.72,450],["2015-09-28",9371.64,9371.64,9371.64,9371.64,500],["2015-09-29",9371.64,9371.64,9371.64,9371.64,1310],["2015-09-30",9371.64,9514.72,9300.1,9514.72,18410],["2015-10-01",9514.72,9514.72,9514.72,9514.72,970],["2015-10-02",9228.56,9514.72,9228.56,9514.72,40],["2015-10-05",9514.72,9514.72,9514.72,9514.72,0],["2015-10-06",9514.72,9514.72,9371.64,9514.72,1500],["2015-10-07",9371.64,9514.72,9228.56,9443.18,10440],["2015-10-08",9443.18,9443.18,9443.18,9443.18,1820],["2015-10-09",9443.18,9443.18,9443.18,9443.18,9900],["2015-10-12",9443.18,10015.49,9300.1,10015.49,25000],["2015-10-13",9443.18,9657.8,9443.18,9657.8,3040],["2015-10-14",9657.8,9657.8,9657.8,9657.8,13500],["2015-10-15",9872.41,9872.41,9729.34,9729.34,15000],["2015-10-16",9514.72,9729.34,9371.64,9729.34,6420],["2015-10-19",9443.18,9657.8,9300.1,9657.8,10190],["2015-10-20",9657.8,9657.8,9657.8,9657.8,890],["2015-10-21",9586.26,9586.26,9371.64,9371.64,13850],["2015-10-22",9514.72,10015.49,9514.72,9729.34,544920],["2015-10-23",9943.95,9943.95,9800.88,9800.88,36950],["2015-10-26",9729.34,9729.34,9729.34,9729.34,8460],["2015-10-27",9514.72,9657.8,9443.18,9514.72,40830],["2015-10-28",9514.72,9657.8,9443.18,9657.8,78730],["2015-10-29",9514.72,9729.34,9514.72,9586.26,20110],["2015-10-30",9586.26,9800.88,9586.26,9729.34,23490],["2015-11-02",9657.8,9729.34,9657.8,9657.8,7600],["2015-11-03",9657.8,9657.8,9657.8,9657.8,2630],["2015-11-04",9657.8,9657.8,9514.72,9586.26,16720],["2015-11-05",9586.26,9586.26,9514.72,9514.72,70000],["2015-11-06",9943.95,9943.95,9586.26,9872.41,72220],["2015-11-09",9657.8,9657.8,9657.8,9657.8,16900],["2015-11-10",9657.8,9800.88,9657.8,9800.88,8730],["2015-11-11",9729.34,9800.88,9657.8,9657.8,17860],["2015-11-12",9729.34,9800.88,9657.8,9800.88,34250],["2015-11-13",9657.8,9800.88,9657.8,9657.8,15370],["2015-11-16",9657.8,9729.34,9657.8,9729.34,28520],["2015-11-17",9514.72,9514.72,9514.72,9514.72,10],["2015-11-18",9657.8,9729.34,9657.8,9729.34,2310],["2015-11-19",9729.34,9729.34,9729.34,9729.34,7220],["2015-11-20",9729.34,9729.34,9729.34,9729.34,8780],["2015-11-23",9729.34,9800.88,9729.34,9800.88,60560],["2015-11-24",9800.88,9800.88,9729.34,9729.34,29310],["2015-11-25",9729.34,9729.34,9729.34,9729.34,14790],["2015-11-26",9729.34,9729.34,9729.34,9729.34,23980],["2015-11-27",9800.88,9800.88,9729.34,9800.88,8190],["2015-11-30",9800.88,9800.88,9729.34,9729.34,88810],["2015-12-01",9729.34,9800.88,9729.34,9729.34,20260],["2015-12-02",9729.34,9800.88,9729.34,9800.88,1500],["2015-12-03",9729.34,9729.34,9729.34,9729.34,18800],["2015-12-04",9729.34,9729.34,9729.34,9729.34,58160],["2015-12-07",9800.88,9800.88,9729.34,9729.34,30000],["2015-12-08",9157.02,9872.41,9085.48,9872.41,460],["2015-12-09",9872.41,9872.41,9872.41,9872.41,0],["2015-12-10",9872.41,9872.41,9872.41,9872.41,0],["2015-12-11",9729.34,9729.34,9729.34,9729.34,80],["2015-12-14",9729.34,9729.34,9729.34,9729.34,520],["2015-12-15",9729.34,9729.34,9729.34,9729.34,1470],["2015-12-16",9729.34,9943.95,9729.34,9872.41,20670],["2015-12-17",9872.41,9872.41,9872.41,9872.41,10],["2015-12-18",10087.03,10087.03,10087.03,10087.03,100],["2015-12-21",10015.49,10087.03,10015.49,10087.03,3800],["2015-12-22",9943.95,10087.03,9800.88,10087.03,42140],["2015-12-23",10087.03,10087.03,9872.41,9872.41,7180],["2015-12-24",10015.49,10015.49,10015.49,10015.49,9800],["2015-12-25",10015.49,10087.03,10015.49,10015.49,17520],["2015-12-28",10087.03,10158.57,9872.41,10015.49,78070],["2015-12-29",10158.57,10230.11,10087.03,10087.03,14600],["2015-12-30",10087.03,10087.03,10087.03,10087.03,3260],["2015-12-31",10373.19,10516.27,10373.19,10516.27,60220],["2016-01-04",10373.19,10373.19,10301.65,10373.19,620],["2016-01-05",10444.73,10587.81,9800.88,10015.49,103450],["2016-01-06",10015.49,10444.73,10015.49,10444.73,17670],["2016-01-07",10444.73,10802.42,10444.73,10730.89,466350],["2016-01-08",10015.49,10087.03,10015.49,10015.49,53490],["2016-01-11",10015.49,10659.35,9371.64,10659.35,2130],["2016-01-12",10373.19,10373.19,9943.95,10373.19,1910],["2016-01-13",10373.19,10659.35,10373.19,10659.35,2090],["2016-01-14",9943.95,10015.49,9943.95,10015.49,2680],["2016-01-15",10015.49,10158.57,10015.49,10158.57,3000],["2016-01-18",9586.26,9586.26,9586.26,9586.26,1390],["2016-01-19",10230.11,10230.11,10230.11,10230.11,10],["2016-01-20",9586.26,10015.49,9586.26,10015.49,210],["2016-01-21",9943.95,9943.95,9943.95,9943.95,510],["2016-01-22",9514.72,9943.95,9514.72,9943.95,5970],["2016-01-25",9943.95,9943.95,9943.95,9943.95,850],["2016-01-26",9943.95,9943.95,9943.95,9943.95,0],["2016-01-27",9443.18,9443.18,9300.1,9371.64,6390],["2016-01-28",9872.41,9872.41,9872.41,9872.41,6000],["2016-01-29",9371.64,9371.64,9371.64,9371.64,5200],["2016-02-01",9371.64,9371.64,9371.64,9371.64,15010],["2016-02-02",9371.64,9371.64,9371.64,9371.64,5150],["2016-02-03",9371.64,9371.64,9371.64,9371.64,0],["2016-02-04",9157.02,10015.49,9157.02,10015.49,5700],["2016-02-05",10230.11,10230.11,10230.11,10230.11,10],["2016-02-15",10230.11,10230.11,10230.11,10230.11,0],["2016-02-16",10230.11,10230.11,10230.11,10230.11,0],["2016-02-17",10230.11,10230.11,10230.11,10230.11,0],["2016-02-18",10301.65,10301.65,10301.65,10301.65,10],["2016-02-19",10301.65,10301.65,10301.65,10301.65,0],["2016-02-22",9657.8,10230.11,9586.26,10230.11,220],["2016-02-23",10230.11,10230.11,10230.11,10230.11,0],["2016-02-24",9657.8,10015.49,9657.8,9657.8,740],["2016-02-25",9514.72,9657.8,9514.72,9657.8,9770],["2016-02-26",9657.8,9657.8,9657.8,9657.8,1700],["2016-02-29",9443.18,9443.18,9443.18,9443.18,30],["2016-03-01",9586.26,10015.49,9586.26,10015.49,70],["2016-03-02",10015.49,10015.49,9872.41,9872.41,11090],["2016-03-03",9657.8,9657.8,9657.8,9657.8,4980],["2016-03-04",9657.8,9657.8,9657.8,9657.8,7000],["2016-03-07",9657.8,9729.34,9657.8,9729.34,8360],["2016-03-08",9729.34,9729.34,9443.18,9657.8,4140],["2016-03-09",9657.8,10015.49,9657.8,10015.49,4220],["2016-03-10",9943.95,10015.49,9443.18,9586.26,19790],["2016-03-11",9657.8,9872.41,9657.8,9657.8,7110],["2016-03-14",9872.41,9943.95,9657.8,9872.41,5930],["2016-03-15",9872.41,9872.41,9729.34,9729.34,9400],["2016-03-16",9800.88,9872.41,9800.88,9872.41,6220],["2016-03-17",9800.88,9872.41,9800.88,9872.41,5010],["2016-03-18",9729.34,9729.34,9729.34,9729.34,630],["2016-03-21",9943.95,9943.95,9657.8,9800.88,7100],["2016-03-22",10230.11,10230.11,9657.8,9657.8,3010],["2016-03-23",9729.34,9729.34,9729.34,9729.34,7500],["2016-03-24",9800.88,9800.88,9800.88,9800.88,1000],["2016-03-25",9729.34,9729.34,9729.34,9729.34,5240],["2016-03-28",9729.34,9729.34,9729.34,9729.34,0],["2016-03-29",9729.34,9729.34,9729.34,9729.34,4100],["2016-03-30",9729.34,9729.34,9729.34,9729.34,2110],["2016-03-31",9657.8,9657.8,9514.72,9657.8,5610],["2016-04-01",9729.34,9729.34,9729.34,9729.34,10],["2016-04-04",9729.34,9729.34,9729.34,9729.34,0],["2016-04-05",9729.34,9729.34,9729.34,9729.34,0],["2016-04-06",9443.18,9800.88,9443.18,9800.88,29100],["2016-04-07",10158.57,10158.57,10015.49,10158.57,12000],["2016-04-08",10158.57,10158.57,10158.57,10158.57,0],["2016-04-11",10158.57,10158.57,10158.57,10158.57,0],["2016-04-12",10158.57,10158.57,10158.57,10158.57,0],["2016-04-13",10158.57,10158.57,10158.57,10158.57,0],["2016-04-14",10158.57,10158.57,10158.57,10158.57,100],["2016-04-15",10158.57,10158.57,10158.57,10158.57,0],["2016-04-19",10158.57,10158.57,10158.57,10158.57,0],["2016-04-20",9514.72,9729.34,9514.72,9514.72,4930],["2016-04-21",9657.8,9657.8,9514.72,9586.26,21310],["2016-04-22",9371.64,9371.64,9300.1,9300.1,10380],["2016-04-25",9300.1,9300.1,9300.1,9300.1,0],["2016-04-26",9228.56,9586.26,9157.02,9586.26,3310],["2016-04-27",9300.1,9300.1,9300.1,9300.1,5000],["2016-04-28",9371.64,9371.64,9371.64,9371.64,1630],["2016-04-29",9300.1,9371.64,9300.1,9371.64,370],["2016-05-04",9443.18,9586.26,9371.64,9443.18,23020],["2016-05-05",9514.72,10087.03,9514.72,10015.49,67740],["2016-05-06",9943.95,9943.95,9800.88,9800.88,30970],["2016-05-09",9872.41,10015.49,9872.41,9872.41,37670],["2016-05-10",9514.72,9872.41,9514.72,9872.41,7500],["2016-05-11",9586.26,9872.41,9586.26,9872.41,15980],["2016-05-12",10015.49,10015.49,9872.41,9872.41,2980],["2016-05-13",9872.41,9872.41,9872.41,9872.41,21990],["2016-05-16",9872.41,9872.41,9872.41,9872.41,0],["2016-05-17",9657.8,9943.95,9657.8,9872.41,3500],["2016-05-18",9872.41,9872.41,9872.41,9872.41,0],["2016-05-19",9943.95,9943.95,9657.8,9657.8,69700],["2016-05-20",9943.95,9943.95,9943.95,9943.95,10],["2016-05-23",9943.95,9943.95,9943.95,9943.95,0],["2016-05-24",10015.49,10015.49,9943.95,9943.95,1350],["2016-05-25",9657.8,9657.8,9657.8,9657.8,5000],["2016-05-26",9657.8,9657.8,9657.8,9657.8,7960],["2016-05-27",10015.49,10015.49,9872.41,9872.41,1480],["2016-05-30",9872.41,9872.41,9872.41,9872.41,0],["2016-05-31",9943.95,9943.95,9943.95,9943.95,180],["2016-06-01",9943.95,9943.95,9943.95,9943.95,0],["2016-06-02",9943.95,9943.95,9943.95,9943.95,0],["2016-06-03",9729.34,9729.34,9729.34,9729.34,10000],["2016-06-06",9443.18,9729.34,9443.18,9729.34,1610],["2016-06-07",9157.02,9371.64,9157.02,9371.64,2470],["2016-06-08",9443.18,9443.18,9443.18,9443.18,30],["2016-06-09",9443.18,9443.18,9443.18,9443.18,0],["2016-06-10",9443.18,9443.18,9443.18,9443.18,0],["2016-06-13",9443.18,9443.18,9443.18,9443.18,0],["2016-06-14",9443.18,9443.18,9443.18,9443.18,0],["2016-06-15",9586.26,9586.26,9586.26,9586.26,400],["2016-06-16",9514.72,9729.34,9300.1,9729.34,30970],["2016-06-17",9085.48,9872.41,9085.48,9872.41,30],["2016-06-20",9872.41,9872.41,9872.41,9872.41,10],["2016-06-21",9300.1,9300.1,9300.1,9300.1,350],["2016-06-22",9300.1,9300.1,9300.1,9300.1,0],["2016-06-23",9013.94,9657.8,9013.94,9586.26,11710],["2016-06-24",9228.56,9800.88,8942.4,9657.8,4100],["2016-06-27",9657.8,9657.8,9657.8,9657.8,1000],["2016-06-28",9085.48,9657.8,9085.48,9657.8,140],["2016-06-29",9228.56,9586.26,9228.56,9586.26,1950],["2016-06-30",9300.1,9586.26,9013.94,9586.26,2220],["2016-07-01",9013.94,9514.72,9013.94,9514.72,1200],["2016-07-04",9013.94,9228.56,9013.94,9157.02,3050],["2016-07-05",9157.02,9657.8,9157.02,9514.72,3230],["2016-07-06",9085.48,9085.48,9013.94,9013.94,1800],["2016-07-07",9013.94,9228.56,8441.63,9228.56,5740],["2016-07-08",8942.4,9300.1,8942.4,8942.4,850],["2016-07-11",8942.4,9157.02,8870.86,9157.02,720],["2016-07-12",9300.1,9371.64,9085.48,9228.56,290],["2016-07-13",9228.56,9228.56,8942.4,9228.56,6360],["2016-07-14",9013.94,9300.1,8942.4,9300.1,1110],["2016-07-15",9300.1,9300.1,9300.1,9300.1,0],["2016-07-18",8799.33,9657.8,8799.33,9300.1,9200],["2016-07-19",9300.1,9300.1,9300.1,9300.1,3510],["2016-07-20",9300.1,9300.1,9300.1,9300.1,200],["2016-07-21",9586.26,9586.26,8727.79,8727.79,20],["2016-07-22",8727.79,8727.79,8727.79,8727.79,0],["2016-07-25",9300.1,9300.1,8656.25,8942.4,180],["2016-07-26",9157.02,9157.02,9013.94,9013.94,560],["2016-07-27",9013.94,9013.94,9013.94,9013.94,0],["2016-07-28",9300.1,9300.1,9300.1,9300.1,30],["2016-07-29",9300.1,9300.1,9300.1,9300.1,60],["2016-08-01",9300.1,9514.72,9300.1,9514.72,1010],["2016-08-02",9514.72,9514.72,9514.72,9514.72,0],["2016-08-03",9514.72,9514.72,9514.72,9514.72,0],["2016-08-04",9657.8,9657.8,9657.8,9657.8,10],["2016-08-05",9013.94,9300.1,9013.94,9013.94,10690],["2016-08-08",9013.94,9013.94,9013.94,9013.94,0],["2016-08-09",9013.94,9013.94,9013.94,9013.94,0],["2016-08-10",8441.63,9013.94,8441.63,9013.94,47460],["2016-08-11",8584.71,9228.56,8584.71,9228.56,1060],["2016-08-12",9228.56,9228.56,9228.56,9228.56,0],["2016-08-15",9228.56,9228.56,9228.56,9228.56,0],["2016-08-16",8656.25,8656.25,8656.25,8656.25,120],["2016-08-17",8298.55,9085.48,8298.55,9085.48,5280],["2016-08-18",9085.48,9085.48,9085.48,9085.48,0],["2016-08-19",9085.48,9085.48,9085.48,9085.48,110],["2016-08-22",9085.48,9085.48,9085.48,9085.48,0],["2016-08-23",9085.48,9085.48,9085.48,9085.48,0],["2016-08-24",9157.02,9157.02,9157.02,9157.02,10],["2016-08-25",8584.71,9300.1,8584.71,9300.1,40],["2016-08-26",8656.25,9228.56,8656.25,9228.56,30],["2016-08-29",9586.26,9586.26,9586.26,9586.26,10],["2016-08-30",8942.4,8942.4,8942.4,8942.4,5110],["2016-08-31",8584.71,8870.86,8513.17,8870.86,910],["2016-09-01",8799.33,8870.86,8584.71,8870.86,7720],["2016-09-05",8870.86,8870.86,8870.86,8870.86,0],["2016-09-06",8799.33,8799.33,8727.79,8727.79,19010],["2016-09-07",8298.55,8942.4,8227.01,8227.01,3720],["2016-09-08",8727.79,8727.79,8727.79,8727.79,10],["2016-09-09",8227.01,8942.4,8227.01,8727.79,3040],["2016-09-12",8119.7,8584.71,8119.7,8584.71,2470],["2016-09-13",8083.93,8584.71,8083.93,8584.71,1560],["2016-09-14",8298.55,8370.09,8298.55,8370.09,54200],["2016-09-15",8227.01,8227.01,8227.01,8227.01,100],["2016-09-16",8083.93,8083.93,8012.39,8012.39,150],["2016-09-19",8155.47,8155.47,8155.47,8155.47,120],["2016-09-20",7654.7,7869.32,7654.7,7869.32,2520],["2016-09-21",7368.54,7833.55,7368.54,7511.62,1820],["2016-09-22",7511.62,7797.78,7511.62,7797.78,1010],["2016-09-23",7297.0,7762.01,7297.0,7762.01,50],["2016-09-26",7762.01,7762.01,7762.01,7762.01,0],["2016-09-27",7654.7,7654.7,7440.08,7440.08,320],["2016-09-28",7440.08,7440.08,7225.46,7440.08,2020],["2016-09-29",7583.16,7583.16,7297.0,7404.31,1130],["2016-09-30",7404.31,7511.62,7404.31,7440.08,4850],["2016-10-03",7440.08,7654.7,7440.08,7654.7,6740],["2016-10-04",8155.47,8155.47,7654.7,7797.78,46390],["2016-10-05",7797.78,7940.85,7547.39,7797.78,28300],["2016-10-06",7726.24,7940.85,7511.62,7940.85,28030],["2016-10-07",7583.16,7797.78,7583.16,7797.78,65770],["2016-10-10",7797.78,7797.78,7654.7,7654.7,12610],["2016-10-11",7511.62,7511.62,7511.62,7511.62,6800],["2016-10-12",7726.24,7726.24,7654.7,7654.7,10190],["2016-10-13",8155.47,8155.47,8155.47,8155.47,10],["2016-10-14",8477.4,8584.71,8477.4,8584.71,20],["2016-10-17",8155.47,8155.47,8012.39,8155.47,2060],["2016-10-18",7869.32,7869.32,7869.32,7869.32,3910],["2016-10-19",7869.32,7905.09,7869.32,7869.32,5000],["2016-10-20",7869.32,7869.32,7869.32,7869.32,0],["2016-10-21",8227.01,8334.32,7833.55,8012.39,7920],["2016-10-24",8083.93,8298.55,8083.93,8298.55,270],["2016-10-25",8513.17,8513.17,7940.85,7940.85,7610],["2016-10-26",7869.32,8083.93,7869.32,8083.93,21240],["2016-10-27",7869.32,7940.85,7869.32,7940.85,2010],["2016-10-28",8477.4,8477.4,7940.85,8119.7,1940],["2016-10-31",8119.7,8119.7,8119.7,8119.7,0],["2016-11-01",8012.39,8083.93,7940.85,8012.39,7680],["2016-11-02",8048.16,8548.94,8048.16,8548.94,28530],["2016-11-03",8727.79,8727.79,8370.09,8548.94,2810],["2016-11-04",8513.17,8513.17,8441.63,8441.63,1500],["2016-11-07",8370.09,8870.86,7940.85,8584.71,1410],["2016-11-08",8584.71,8584.71,8083.93,8370.09,4870],["2016-11-09",8870.86,8870.86,7869.32,8799.33,2080],["2016-11-10",8799.33,8799.33,8227.01,8727.79,1960],["2016-11-11",8298.55,8477.4,8119.7,8477.4,3020],["2016-11-14",8298.55,8405.86,7905.09,8405.86,5600],["2016-11-15",8012.39,8477.4,7869.32,8477.4,2980],["2016-11-16",8441.63,8513.17,8298.55,8477.4,1710],["2016-11-17",8155.47,8334.32,8012.39,8334.32,2690],["2016-11-18",8334.32,8334.32,8334.32,8334.32,0],["2016-11-21",8155.47,8298.55,8155.47,8298.55,320],["2016-11-22",8083.93,8083.93,8083.93,8083.93,10],["2016-11-23",8155.47,8513.17,8083.93,8513.17,1560],["2016-11-24",8441.63,8441.63,8083.93,8083.93,1050],["2016-11-25",8012.39,8012.39,7940.85,7976.62,2650],["2016-11-28",7940.85,8227.01,7940.85,8227.01,1740],["2016-11-29",8227.01,8227.01,8227.01,8227.01,200],["2016-11-30",8227.01,8227.01,8227.01,8227.01,1110],["2016-12-01",8227.01,8227.01,8227.01,8227.01,1440],["2016-12-02",8441.63,8441.63,8441.63,8441.63,10],["2016-12-05",8441.63,8441.63,8441.63,8441.63,0],["2016-12-06",8441.63,8441.63,8441.63,8441.63,0],["2016-12-07",8441.63,8441.63,8441.63,8441.63,0],["2016-12-08",8405.86,8405.86,8405.86,8405.86,10],["2016-12-09",7833.55,7869.32,7833.55,7869.32,15500],["2016-12-12",8191.24,8191.24,7726.24,7726.24,5270],["2016-12-13",7869.32,8227.01,7869.32,8227.01,7010],["2016-12-14",8227.01,8227.01,7654.7,7654.7,50],["2016-12-15",8012.39,8012.39,8012.39,8012.39,20],["2016-12-16",8012.39,8012.39,8012.39,8012.39,500],["2016-12-19",8012.39,8012.39,8012.39,8012.39,0],["2016-12-20",7940.85,8012.39,7940.85,8012.39,20],["2016-12-21",8012.39,8012.39,8012.39,8012.39,0],["2016-12-22",8012.39,8012.39,8012.39,8012.39,0],["2016-12-23",7547.39,8227.01,7547.39,8227.01,180],["2016-12-26",8227.01,8227.01,8227.01,8227.01,0],["2016-12-27",8155.47,8155.47,8083.93,8083.93,9070],["2016-12-28",7547.39,8620.48,7547.39,8584.71,210],["2016-12-29",8584.71,8584.71,8584.71,8584.71,0],["2016-12-30",8012.39,8298.55,8012.39,8012.39,5770],["2017-01-03",8012.39,8012.39,7797.78,8012.39,380],["2017-01-04",8227.01,8262.78,8227.01,8262.78,1100],["2017-01-05",8262.78,8298.55,8227.01,8227.01,360],["2017-01-06",8298.55,8370.09,8298.55,8370.09,30],["2017-01-09",8370.09,8370.09,8370.09,8370.09,6030],["2017-01-10",7797.78,8370.09,7797.78,8370.09,1030],["2017-01-11",8370.09,8370.09,8370.09,8370.09,1540],["2017-01-12",8370.09,8370.09,8370.09,8370.09,0],["2017-01-13",8370.09,8370.09,8370.09,8370.09,1150],["2017-01-16",7869.32,8227.01,7869.32,8227.01,1050],["2017-01-17",8370.09,8370.09,8298.55,8298.55,180],["2017-01-18",8191.24,8370.09,8191.24,8370.09,70],["2017-01-19",8370.09,8370.09,8370.09,8370.09,0],["2017-01-20",8370.09,8370.09,8370.09,8370.09,10],["2017-01-23",8370.09,8370.09,8012.39,8298.55,2560],["2017-01-24",8441.63,8441.63,8441.63,8441.63,10],["2017-01-25",8370.09,8942.4,8298.55,8942.4,1200],["2017-02-02",8334.32,9013.94,8334.32,8334.32,5380],["2017-02-03",8370.09,8370.09,8370.09,8370.09,460],["2017-02-06",8334.32,8441.63,8083.93,8441.63,18560],["2017-02-07",8405.86,9013.94,8370.09,8370.09,21970],["2017-02-08",8370.09,8441.63,8370.09,8441.63,380],["2017-02-09",8370.09,8370.09,8370.09,8370.09,3510],["2017-02-10",8370.09,8513.17,8298.55,8513.17,16720],["2017-02-13",8370.09,8548.94,8370.09,8548.94,1220],["2017-02-14",8298.55,8370.09,8298.55,8370.09,710],["2017-02-15",8298.55,8370.09,8227.01,8370.09,17020],["2017-02-16",8370.09,8370.09,8370.09,8370.09,480],["2017-02-17",8370.09,8370.09,8298.55,8298.55,7000],["2017-02-20",8370.09,8870.86,8227.01,8870.86,16580],["2017-02-21",8870.86,8870.86,8441.63,8477.4,2840],["2017-02-22",8477.4,8477.4,8441.63,8441.63,1270],["2017-02-23",8441.63,8441.63,8441.63,8441.63,2970],["2017-02-24",8477.4,8513.17,8477.4,8513.17,3200],["2017-02-27",9013.94,9013.94,8584.71,8978.17,60],["2017-02-28",8942.4,9085.48,8942.4,9085.48,6100],["2017-03-01",8548.94,9514.72,8513.17,9514.72,1410],["2017-03-02",9300.1,9300.1,8870.86,8870.86,580],["2017-03-03",8513.17,9013.94,8513.17,8548.94,2050],["2017-03-06",8584.71,8584.71,8584.71,8584.71,280],["2017-03-07",8942.4,8942.4,8942.4,8942.4,390],["2017-03-08",8584.71,9085.48,8584.71,9049.71,5490],["2017-03-09",8942.4,9085.48,8942.4,9085.48,910],["2017-03-10",9586.26,9586.26,8584.71,9443.18,50],["2017-03-13",9300.1,9300.1,9300.1,9300.1,4810],["2017-03-14",9085.48,9085.48,9085.48,9085.48,970],["2017-03-15",9085.48,9085.48,9085.48,9085.48,0],["2017-03-16",9013.94,9085.48,9013.94,9085.48,7370],["2017-03-17",9300.1,9300.1,9300.1,9300.1,44580],["2017-03-20",8942.4,9264.33,8942.4,9264.33,520],["2017-03-21",9264.33,9264.33,8942.4,8942.4,90],["2017-03-22",9300.1,9300.1,8584.71,8942.4,10320],["2017-03-23",8584.71,8584.71,8584.71,8584.71,10],["2017-03-24",8584.71,8942.4,8584.71,8942.4,4520],["2017-03-27",9013.94,9013.94,9013.94,9013.94,210],["2017-03-28",8548.94,8942.4,8548.94,8656.25,1290],["2017-03-29",8584.71,8584.71,8584.71,8584.71,10],["2017-03-30",8012.39,8584.71,8012.39,8584.71,670],["2017-03-31",8656.25,8656.25,8584.71,8584.71,12650],["2017-04-03",8584.71,8656.25,8584.71,8584.71,11200],["2017-04-04",8584.71,8584.71,8227.01,8584.71,21220],["2017-04-05",8584.71,8584.71,8012.39,8584.71,2700],["2017-04-07",8656.25,8656.25,8155.47,8155.47,1520],["2017-04-10",8692.02,8692.02,8692.02,8692.02,40950],["2017-04-11",9228.56,9228.56,8656.25,8656.25,10010],["2017-04-12",8441.63,8441.63,8441.63,8441.63,2000],["2017-04-13",8441.63,8727.79,8441.63,8584.71,39010],["2017-04-14",8012.39,9157.02,8012.39,8262.78,2030],["2017-04-17",8262.78,8835.1,8262.78,8620.48,1090],["2017-04-18",8262.78,8656.25,8262.78,8656.25,6020],["2017-04-19",8227.01,8227.01,8227.01,8227.01,320],["2017-04-20",8441.63,8441.63,8441.63,8441.63,20],["2017-04-21",8656.25,8727.79,8227.01,8227.01,660],["2017-04-24",8227.01,8227.01,8227.01,8227.01,30],["2017-04-25",8083.93,8083.93,8083.93,8083.93,780],["2017-04-26",8370.09,8584.71,8370.09,8584.71,260],["2017-04-27",8441.63,8441.63,8441.63,8441.63,40],["2017-04-28",8441.63,8441.63,8441.63,8441.63,0],["2017-05-03",8584.71,8584.71,8584.71,8584.71,4770],["2017-05-04",8441.63,8942.4,8441.63,8441.63,170],["2017-05-05",8441.63,8441.63,8441.63,8441.63,0],["2017-05-08",8870.86,8870.86,8799.33,8799.33,70],["2017-05-09",8870.86,8870.86,8584.71,8584.71,34380],["2017-05-10",8441.63,8584.71,8012.39,8441.63,12720],["2017-05-11",8370.09,8370.09,8370.09,8370.09,10],["2017-05-12",8370.09,8370.09,8370.09,8370.09,0],["2017-05-15",8370.09,8370.09,8370.09,8370.09,100],["2017-05-16",8298.55,8298.55,8298.55,8298.55,6900],["2017-05-17",8012.39,8012.39,8012.39,8012.39,900],["2017-05-18",7475.85,8513.17,7475.85,8155.47,20230],["2017-05-19",8155.47,8155.47,7797.78,7797.78,13350],["2017-05-22",8298.55,8298.55,7726.24,8298.55,2790],["2017-05-23",8191.24,8191.24,7726.24,7797.78,7660],["2017-05-24",7869.32,7869.32,7511.62,7511.62,2720],["2017-05-25",7440.08,8012.39,7440.08,8012.39,7040],["2017-05-26",7583.16,7726.24,7511.62,7511.62,5900],["2017-05-29",7618.93,7618.93,7618.93,7618.93,500],["2017-05-30",7869.32,7869.32,7869.32,7869.32,10],["2017-05-31",7583.16,7726.24,7511.62,7511.62,6610],["2017-06-01",7797.78,7797.78,7797.78,7797.78,10],["2017-06-02",7797.78,7797.78,7797.78,7797.78,2000],["2017-06-05",7869.32,7869.32,7869.32,7869.32,1200],["2017-06-06",7869.32,7869.32,7833.55,7869.32,990],["2017-06-07",7583.16,7583.16,7583.16,7583.16,110],["2017-06-08",7583.16,7583.16,7583.16,7583.16,200],["2017-06-09",7583.16,7583.16,7583.16,7583.16,0],["2017-06-12",7797.78,7869.32,7583.16,7618.93,11680],["2017-06-13",7547.39,7618.93,7511.62,7511.62,7550],["2017-06-14",7583.16,7869.32,7583.16,7869.32,3680],["2017-06-15",7869.32,7869.32,7869.32,7869.32,0],["2017-06-16",8083.93,8227.01,7797.78,7905.09,4870],["2017-06-19",8155.47,8155.47,7869.32,7869.32,1160],["2017-06-20",7869.32,8155.47,7869.32,8155.47,10530],["2017-06-21",8584.71,8584.71,7869.32,8441.63,1210],["2017-06-22",8441.63,8441.63,8441.63,8441.63,0],["2017-06-23",7869.32,7869.32,7869.32,7869.32,400],["2017-06-26",7869.32,8370.09,7869.32,8370.09,2090],["2017-06-27",8370.09,8370.09,7940.85,7940.85,320],["2017-06-28",8227.01,8370.09,8012.39,8370.09,2990],["2017-06-29",8370.09,8584.71,8370.09,8441.63,8820],["2017-06-30",8227.01,8370.09,7869.32,8370.09,98930],["2017-07-03",8370.09,8370.09,8227.01,8227.01,2020],["2017-07-04",8584.71,8584.71,8227.01,8227.01,3270],["2017-07-05",8227.01,8441.63,8227.01,8441.63,2490],["2017-07-06",8227.01,8227.01,8227.01,8227.01,310],["2017-07-07",8227.01,8227.01,8227.01,8227.01,110],["2017-07-10",8227.01,8441.63,8227.01,8441.63,3500],["2017-07-11",8441.63,8441.63,8441.63,8441.63,3050],["2017-07-12",8441.63,8584.71,7869.32,8513.17,6280],["2017-07-13",8513.17,8513.17,8513.17,8513.17,170],["2017-07-14",8227.01,8227.01,8227.01,8227.01,500],["2017-07-17",8227.01,8227.01,8227.01,8227.01,60],["2017-07-18",8227.01,8227.01,8155.47,8227.01,130],["2017-07-19",8227.01,8227.01,8227.01,8227.01,50],["2017-07-20",8227.01,8227.01,8227.01,8227.01,0],["2017-07-21",8227.01,8227.01,8227.01,8227.01,1250],["2017-07-24",8227.01,8227.01,8227.01,8227.01,950],["2017-07-25",8155.47,8155.47,7869.32,7869.32,1010],["2017-07-26",8227.01,8227.01,8227.01,8227.01,300],["2017-07-27",8548.94,8548.94,8548.94,8548.94,10],["2017-07-28",8548.94,8548.94,8548.94,8548.94,0],["2017-07-31",7976.62,8513.17,7976.62,8513.17,20],["2017-08-01",8012.39,8441.63,8012.39,8441.63,680],["2017-08-02",8441.63,8441.63,8441.63,8441.63,0],["2017-08-03",8441.63,8441.63,8405.86,8441.63,2760],["2017-08-04",9013.94,9013.94,8441.63,8477.4,5850],["2017-08-07",8477.4,8477.4,8477.4,8477.4,0],["2017-08-08",8477.4,8477.4,8477.4,8477.4,0],["2017-08-09",7976.62,8441.63,7976.62,8441.63,210],["2017-08-10",7940.85,8441.63,7905.09,8441.63,200],["2017-08-11",8441.63,8441.63,8441.63,8441.63,0],["2017-08-14",8083.93,8083.93,7869.32,8083.93,60],["2017-08-15",7583.16,8227.01,7583.16,8227.01,4580],["2017-08-16",8298.55,8298.55,8298.55,8298.55,100],["2017-08-17",8298.55,8298.55,8298.55,8298.55,0],["2017-08-18",8298.55,8298.55,8298.55,8298.55,0],["2017-08-21",8227.01,8227.01,8227.01,8227.01,1000],["2017-08-22",7869.32,7869.32,7869.32,7869.32,120],["2017-08-23",8405.86,8405.86,8370.09,8405.86,4220],["2017-08-24",8405.86,8548.94,8405.86,8548.94,2170],["2017-08-25",8441.63,8584.71,8441.63,8441.63,2510],["2017-08-28",8441.63,8441.63,8441.63,8441.63,0],["2017-08-29",7976.62,8942.4,7976.62,8441.63,700],["2017-08-30",8727.79,8727.79,8441.63,8441.63,6230],["2017-08-31",7940.85,7940.85,7940.85,7940.85,10],["2017-09-01",8298.55,8477.4,8298.55,8477.4,2000],["2017-09-05",8370.09,8727.79,8370.09,8727.79,280],["2017-09-06",8227.01,8584.71,8227.01,8584.71,4770],["2017-09-07",8441.63,9157.02,8441.63,8584.71,13720],["2017-09-08",8584.71,8870.86,8513.17,8513.17,11350],["2017-09-11",8584.71,8584.71,8584.71,8584.71,630],["2017-09-12",8584.71,8584.71,8513.17,8513.17,410],["2017-09-13",8513.17,8513.17,8513.17,8513.17,0],["2017-09-14",8441.63,8441.63,8441.63,8441.63,5000],["2017-09-15",8513.17,8513.17,8441.63,8513.17,3050],["2017-09-18",8441.63,8513.17,8441.63,8441.63,4250],["2017-09-19",8441.63,8513.17,8441.63,8513.17,4410],["2017-09-20",8584.71,8584.71,8584.71,8584.71,30],["2017-09-21",8584.71,8584.71,8584.71,8584.71,0],["2017-09-22",8584.71,8584.71,8584.71,8584.71,250],["2017-09-25",8942.4,8942.4,8942.4,8942.4,30],["2017-09-26",9443.18,9443.18,8584.71,8727.79,520],["2017-09-27",8870.86,8870.86,8584.71,8584.71,6650],["2017-09-28",8656.25,8870.86,8584.71,8656.25,3800],["2017-09-29",8870.86,8870.86,8656.25,8656.25,90],["2017-10-02",8942.4,9121.25,8870.86,8870.86,9750],["2017-10-03",9085.48,9300.1,9085.48,9300.1,2200],["2017-10-04",8870.86,9371.64,8870.86,9371.64,5110],["2017-10-05",9157.02,9264.33,8870.86,8870.86,8090],["2017-10-06",8942.4,9013.94,8942.4,9013.94,3290],["2017-10-09",9157.02,9157.02,9157.02,9157.02,10],["2017-10-10",8942.4,8942.4,8942.4,8942.4,2860],["2017-10-11",8942.4,8942.4,8727.79,8727.79,5170],["2017-10-12",8727.79,8727.79,8727.79,8727.79,3520],["2017-10-13",9157.02,9157.02,8727.79,8978.17,11530],["2017-10-16",8978.17,8978.17,8978.17,8978.17,0],["2017-10-17",8978.17,9300.1,8978.17,9300.1,1510],["2017-10-18",9371.64,9586.26,9371.64,9586.26,9300],["2017-10-19",9586.26,9729.34,9586.26,9693.57,6740],["2017-10-20",10015.49,10015.49,9693.57,9943.95,3430],["2017-10-23",9943.95,9943.95,9300.1,9371.64,1070],["2017-10-24",9371.64,9371.64,9371.64,9371.64,300],["2017-10-25",8942.4,9836.64,8942.4,9836.64,30],["2017-10-26",9836.64,9836.64,9836.64,9836.64,0],["2017-10-27",9657.8,9657.8,9657.8,9657.8,20],["2017-10-30",9657.8,9657.8,9657.8,9657.8,0],["2017-10-31",9657.8,9657.8,9657.8,9657.8,0],["2017-11-01",9228.56,9693.57,9157.02,9657.8,2630],["2017-11-02",9013.94,9300.1,9013.94,9300.1,620],["2017-11-03",9157.02,9836.64,9157.02,9836.64,20],["2017-11-06",9836.64,9836.64,9836.64,9836.64,0],["2017-11-07",9335.87,9371.64,9335.87,9371.64,1360],["2017-11-08",9371.64,9371.64,9371.64,9371.64,0],["2017-11-09",9300.1,9729.34,9300.1,9729.34,210],["2017-11-10",9729.34,9729.34,9729.34,9729.34,0],["2017-11-13",9300.1,9586.26,9300.1,9586.26,510],["2017-11-14",9586.26,9586.26,9586.26,9586.26,0],["2017-11-15",9979.72,9979.72,8942.4,9657.8,1030],["2017-11-16",9013.94,9729.34,9013.94,9729.34,2020],["2017-11-17",9085.48,9085.48,9049.71,9049.71,2740],["2017-11-20",8513.17,8942.4,8513.17,8942.4,2510],["2017-11-21",8441.63,9228.56,8441.63,8441.63,6370],["2017-11-22",9013.94,9013.94,9013.94,9013.94,20],["2017-11-23",8656.25,8656.25,8584.71,8584.71,200],["2017-11-24",8441.63,8584.71,8012.39,8584.71,2280],["2017-11-27",8584.71,8799.33,8584.71,8799.33,5870],["2017-11-28",9407.41,9407.41,8942.4,8942.4,3180],["2017-11-29",8513.17,9228.56,8513.17,9228.56,5670],["2017-11-30",9013.94,9013.94,8942.4,8942.4,5590],["2017-12-01",8584.71,8584.71,8584.71,8584.71,30],["2017-12-04",8870.86,8942.4,8584.71,8942.4,3260],["2017-12-05",8942.4,8942.4,8584.71,8942.4,1580],["2017-12-06",8405.86,8405.86,8405.86,8405.86,200],["2017-12-07",8405.86,8978.17,8405.86,8978.17,2510],["2017-12-08",8978.17,8978.17,8978.17,8978.17,0],["2017-12-11",8441.63,9300.1,8370.09,9300.1,35090],["2017-12-12",8656.25,8656.25,8656.25,8656.25,2090],["2017-12-13",8656.25,8656.25,8656.25,8656.25,0],["2017-12-14",8656.25,8656.25,8656.25,8656.25,0],["2017-12-15",8227.01,8298.55,8227.01,8298.55,5250],["2017-12-18",8692.02,8727.79,8584.71,8727.79,2080],["2017-12-19",8727.79,8727.79,8727.79,8727.79,0],["2017-12-20",8727.79,8727.79,8727.79,8727.79,0],["2017-12-21",8727.79,8727.79,8727.79,8727.79,0],["2017-12-22",8119.7,8119.7,8119.7,8119.7,140],["2017-12-25",7583.16,8656.25,7583.16,8656.25,910],["2017-12-26",9157.02,9157.02,9157.02,9157.02,10],["2017-12-27",9300.1,9300.1,8548.94,9300.1,1020],["2017-12-28",9300.1,9300.1,9300.1,9300.1,1000],["2017-12-29",9228.56,9228.56,9228.56,9228.56,1010],["2018-01-02",9157.02,9157.02,9157.02,9157.02,40],["2018-01-03",9085.48,9085.48,9085.48,9085.48,100],["2018-01-04",9013.94,9013.94,8477.4,8477.4,170],["2018-01-05",8584.71,8656.25,8513.17,8513.17,4100],["2018-01-08",8942.4,8942.4,8942.4,8942.4,10],["2018-01-09",8942.4,8942.4,8942.4,8942.4,6510],["2018-01-10",8656.25,8656.25,8584.71,8584.71,6840],["2018-01-11",8584.71,8584.71,8012.39,8513.17,13490],["2018-01-12",8513.17,8513.17,8513.17,8513.17,40],["2018-01-15",8513.17,8548.94,8441.63,8513.17,7250],["2018-01-16",7940.85,8441.63,7940.85,8441.63,2840],["2018-01-17",8441.63,8513.17,8441.63,8513.17,3540],["2018-01-18",8012.39,8513.17,8012.39,8513.17,2810],["2018-01-19",8441.63,8441.63,8370.09,8441.63,1310],["2018-01-22",8441.63,8441.63,8441.63,8441.63,10],["2018-01-25",8441.63,8441.63,7869.32,8370.09,29520],["2018-01-26",7869.32,7869.32,7797.78,7797.78,6570],["2018-01-29",7797.78,7797.78,7797.78,7797.78,0],["2018-01-30",7797.78,7797.78,7368.54,7368.54,480],["2018-01-31",7368.54,7368.54,7368.54,7368.54,0],["2018-02-01",7368.54,7869.32,7368.54,7797.78,780],["2018-02-02",8227.01,8227.01,8012.39,8012.39,900],["2018-02-05",7654.7,8012.39,7654.7,7726.24,14500],["2018-02-06",8012.39,8012.39,7189.69,7976.62,1670],["2018-02-07",8012.39,8441.63,7833.55,8441.63,710],["2018-02-08",8942.4,8942.4,8441.63,8441.63,20],["2018-02-09",7869.32,7869.32,7869.32,7869.32,230],["2018-02-12",7332.77,7440.08,7332.77,7440.08,730],["2018-02-13",7940.85,7940.85,7153.92,7153.92,8950],["2018-02-21",7654.7,7654.7,7153.92,7225.46,810],["2018-02-22",7153.92,7654.7,7153.92,7153.92,3840],["2018-02-23",7153.92,7583.16,7153.92,7583.16,740],["2018-02-26",7511.62,7511.62,7511.62,7511.62,100],["2018-02-27",7511.62,7511.62,7511.62,7511.62,0],["2018-02-28",7511.62,7511.62,7440.08,7440.08,80],["2018-03-01",7726.24,7726.24,7440.08,7654.7,6260],["2018-03-02",7797.78,7797.78,7583.16,7583.16,340],["2018-03-05",7511.62,7511.62,7511.62,7511.62,200],["2018-03-06",7440.08,7583.16,7297.0,7583.16,1890],["2018-03-07",7583.16,7583.16,7583.16,7583.16,40],["2018-03-08",7762.01,7762.01,7654.7,7654.7,30],["2018-03-09",7869.32,7869.32,7762.01,7869.32,980],["2018-03-12",7940.85,8012.39,7869.32,7869.32,1540],["2018-03-13",7797.78,7797.78,7797.78,7797.78,40],["2018-03-14",7797.78,7797.78,7797.78,7797.78,760],["2018-03-15",7797.78,7797.78,7547.39,7797.78,190],["2018-03-16",7583.16,7583.16,7511.62,7511.62,200],["2018-03-19",7189.69,8012.39,7189.69,8012.39,2610],["2018-03-20",8012.39,8012.39,8012.39,8012.39,0],["2018-03-21",7869.32,7869.32,7869.32,7869.32,10],["2018-03-22",7583.16,7797.78,7583.16,7797.78,20],["2018-03-23",7797.78,7797.78,7797.78,7797.78,0],["2018-03-26",7726.24,7726.24,7726.24,7726.24,200],["2018-03-27",7189.69,8262.78,7189.69,8262.78,17110],["2018-03-28",7690.47,8227.01,7690.47,7690.47,240],["2018-03-29",7189.69,7797.78,7153.92,7797.78,4620],["2018-03-30",7261.23,7261.23,7261.23,7261.23,1180],["2018-04-02",7261.23,7261.23,7261.23,7261.23,0],["2018-04-03",7297.0,7297.0,6874.92,6874.92,1850],["2018-04-04",6903.54,7297.0,6867.77,7297.0,90],["2018-04-05",6903.54,6903.54,6867.77,6867.77,3750],["2018-04-06",6867.77,6867.77,6867.77,6867.77,10],["2018-04-09",6395.61,6395.61,6395.61,6395.61,30],["2018-04-10",6223.91,6839.15,6223.91,6839.15,730],["2018-04-11",6617.38,7189.69,6617.38,6624.53,30],["2018-04-12",7010.84,7010.84,7010.84,7010.84,10],["2018-04-13",6524.38,6796.23,6524.38,6796.23,250],["2018-04-16",6796.23,6796.23,6324.07,6324.07,72710],["2018-04-17",5894.83,6760.46,5887.68,6724.69,7030],["2018-04-18",6724.69,6724.69,6724.69,6724.69,0],["2018-04-19",7010.84,7010.84,7010.84,7010.84,10],["2018-04-20",6524.38,6524.38,6524.38,6524.38,6530],["2018-04-23",6073.68,6903.54,6073.68,6903.54,1480],["2018-04-24",6424.22,6424.22,6424.22,6424.22,570],["2018-04-26",6009.3,6009.3,5980.68,5980.68,1350],["2018-04-27",5565.75,6395.61,5565.75,6152.37,7910],["2018-05-02",6080.83,6581.61,5723.14,5723.14,4190],["2018-05-03",5723.14,5723.14,5723.14,5723.14,0],["2018-05-04",5723.14,6109.45,5322.52,5644.45,10570],["2018-05-07",5250.98,5715.98,5250.98,5715.98,2030],["2018-05-08",5322.52,6080.83,5322.52,6073.68,9090],["2018-05-09",5651.6,5651.6,5651.6,5651.6,1350],["2018-05-10",5651.6,5651.6,5265.29,5265.29,290],["2018-05-11",5608.68,5608.68,5608.68,5608.68,10],["2018-05-14",5265.29,5365.44,5229.52,5229.52,400],["2018-05-15",4864.67,4864.67,4864.67,4864.67,31200],["2018-05-16",4864.67,5193.75,4864.67,5193.75,40],["2018-05-17",5508.52,5508.52,4864.67,4864.67,1680],["2018-05-18",4578.51,4578.51,4578.51,4578.51,270],["2018-05-21",4292.35,4893.28,4292.35,4893.28,3230],["2018-05-22",4564.2,4564.2,4557.05,4557.05,1310],["2018-05-23",4256.58,4757.36,4242.28,4721.59,37000],["2018-05-24",4521.28,4650.05,4392.51,4650.05,2260],["2018-05-25",4635.74,4836.05,4635.74,4836.05,220],["2018-05-28",4936.21,4936.21,4936.21,4936.21,20],["2018-05-29",4599.97,4599.97,4592.82,4592.82,710],["2018-05-30",4750.21,4907.59,4750.21,4900.44,2750],["2018-05-31",4900.44,4900.44,4564.2,4564.2,400],["2018-06-01",4564.2,4564.2,4564.2,4564.2,0],["2018-06-04",4292.35,4564.2,4256.58,4564.2,1110],["2018-06-05",4864.67,4864.67,4864.67,4864.67,100],["2018-06-06",4535.59,4535.59,4528.43,4528.43,4860],["2018-06-07",4292.35,4292.35,4292.35,4292.35,50],["2018-06-08",4363.89,4363.89,4363.89,4363.89,580],["2018-06-11",4599.97,4599.97,4506.97,4506.97,9120],["2018-06-12",4506.97,4506.97,4506.97,4506.97,0],["2018-06-13",4435.43,4714.44,4435.43,4714.44,710],["2018-06-14",4506.97,4506.97,4435.43,4435.43,200],["2018-06-15",4735.9,4735.9,4735.9,4735.9,100],["2018-06-18",4528.43,4528.43,4528.43,4528.43,150],["2018-06-19",4313.82,4650.05,4306.66,4650.05,150],["2018-06-20",4650.05,4650.05,4650.05,4650.05,0],["2018-06-21",4578.51,4578.51,4506.97,4506.97,20],["2018-06-22",4506.97,4506.97,4506.97,4506.97,0],["2018-06-25",4506.97,4506.97,4506.97,4506.97,0],["2018-06-26",4506.97,4506.97,4506.97,4506.97,0],["2018-06-27",4506.97,4506.97,4506.97,4506.97,0],["2018-06-28",4506.97,4506.97,4506.97,4506.97,0],["2018-06-29",4192.2,4714.44,4192.2,4714.44,3010],["2018-07-02",4714.44,4714.44,4714.44,4714.44,0],["2018-07-03",4392.51,4650.05,4392.51,4650.05,110],["2018-07-04",4328.12,4650.05,4328.12,4328.12,11460],["2018-07-05",4034.81,4628.59,4034.81,4328.12,4750],["2018-07-06",4149.28,4292.35,4149.28,4292.35,2110],["2018-07-09",4149.28,4149.28,4149.28,4149.28,1940],["2018-07-10",4149.28,4149.28,4149.28,4149.28,0],["2018-07-11",4149.28,4149.28,4149.28,4149.28,0],["2018-07-12",4149.28,4149.28,4149.28,4149.28,0],["2018-07-13",4077.74,4428.28,4006.2,4428.28,1390],["2018-07-16",4134.97,4721.59,4134.97,4506.97,1370],["2018-07-17",4506.97,4721.59,4206.51,4206.51,130],["2018-07-18",4499.82,4499.82,4492.66,4492.66,20],["2018-07-19",4642.9,4642.9,4185.05,4206.51,2090],["2018-07-20",4220.81,4499.82,4220.81,4492.66,360],["2018-07-23",4199.35,4199.35,4185.05,4185.05,10680],["2018-07-24",4428.28,4435.43,4056.27,4185.05,150],["2018-07-25",4020.5,4185.05,4020.5,4185.05,3670],["2018-07-26",4185.05,4185.05,4185.05,4185.05,520],["2018-07-27",4013.35,4192.2,4013.35,4192.2,7090],["2018-07-30",4192.2,4192.2,4192.2,4192.2,4370],["2018-07-31",4435.43,4435.43,4192.2,4320.97,5360],["2018-08-01",4320.97,4335.28,4192.2,4192.2,730],["2018-08-02",3970.43,3970.43,3970.43,3970.43,10],["2018-08-03",4235.12,4242.28,3970.43,4242.28,1750],["2018-08-06",3977.58,4292.35,3977.58,4292.35,610],["2018-08-07",4077.74,4428.28,4077.74,4428.28,120],["2018-08-08",4421.12,4435.43,4421.12,4435.43,1260],["2018-08-09",4149.28,4485.51,4134.97,4471.2,850],["2018-08-10",4471.2,4721.59,4435.43,4721.59,2770],["2018-08-13",4721.59,4993.44,4721.59,4900.44,1750],["2018-08-14",4900.44,4900.44,4571.36,4650.05,20500],["2018-08-15",4957.67,4971.98,4957.67,4971.98,1030],["2018-08-16",4628.59,4628.59,4628.59,4628.59,1140],["2018-08-17",4578.51,4578.51,4578.51,4578.51,370],["2018-08-20",4578.51,4578.51,4578.51,4578.51,0],["2018-08-21",4363.89,4363.89,4363.89,4363.89,50],["2018-08-22",4385.36,4385.36,4363.89,4363.89,2100],["2018-08-23",4099.2,4356.74,4099.2,4356.74,110],["2018-08-24",4349.59,4657.2,4349.59,4657.2,390],["2018-08-27",4363.89,4657.2,4363.89,4657.2,5910],["2018-08-28",4363.89,4929.05,4363.89,4929.05,110],["2018-08-29",4986.28,4993.44,4592.82,4979.13,1270],["2018-08-30",4650.05,4793.13,4650.05,4793.13,560],["2018-08-31",4642.9,4936.21,4642.9,4936.21,510],["2018-09-04",4936.21,4936.21,4936.21,4936.21,0],["2018-09-05",4599.97,4929.05,4599.97,4599.97,3050],["2018-09-06",4721.59,4721.59,4721.59,4721.59,10],["2018-09-07",4413.97,4413.97,4392.51,4392.51,1570],["2018-09-10",4685.82,4685.82,4399.66,4399.66,50],["2018-09-11",4399.66,4650.05,4092.04,4642.9,730],["2018-09-12",4642.9,4642.9,4642.9,4642.9,0],["2018-09-13",4714.44,4714.44,4714.44,4714.44,10],["2018-09-14",4714.44,4714.44,4714.44,4714.44,0],["2018-09-17",4650.05,4721.59,4399.66,4721.59,1120],["2018-09-18",4721.59,4721.59,4721.59,4721.59,0],["2018-09-19",4721.59,4721.59,4721.59,4721.59,10],["2018-09-20",4392.51,4578.51,4392.51,4571.36,20160],["2018-09-21",4828.9,4828.9,4828.9,4828.9,10],["2018-09-24",4650.05,4650.05,4650.05,4650.05,50],["2018-09-25",4650.05,4778.82,4650.05,4650.05,7440],["2018-09-26",4971.98,4971.98,4650.05,4864.67,1020],["2018-09-27",5007.75,5007.75,4578.51,4578.51,5150],["2018-09-28",4650.05,4893.28,4328.12,4828.9,1170],["2018-10-01",4578.51,4828.9,4499.82,4821.74,3000],["2018-10-02",4793.13,5007.75,4492.66,4793.13,10480],["2018-10-03",5072.13,5072.13,4650.05,4650.05,850],["2018-10-04",4964.82,4964.82,4650.05,4929.05,1340],["2018-10-05",4585.66,5143.67,4585.66,4585.66,16770],["2018-10-08",4585.66,4585.66,4585.66,4585.66,810],["2018-10-09",4585.66,4850.36,4585.66,4850.36,160],["2018-10-10",5165.13,5165.13,4549.9,4936.21,40],["2018-10-11",4650.05,4650.05,4592.82,4592.82,1160],["2018-10-12",4292.35,4907.59,4292.35,4592.82,1970],["2018-10-15",4650.05,4650.05,4285.2,4285.2,250],["2018-10-16",4435.43,4435.43,3991.89,4363.89,3240],["2018-10-17",4149.28,4435.43,4149.28,4149.28,2520],["2018-10-18",4084.89,4421.12,4084.89,4149.28,1880],["2018-10-19",4428.28,4428.28,4428.28,4428.28,20],["2018-10-22",4707.28,4707.28,4707.28,4707.28,10],["2018-10-23",4707.28,5000.59,4378.2,5000.59,27680],["2018-10-24",4657.2,4657.2,4657.2,4657.2,610],["2018-10-25",4771.67,4771.67,4335.28,4335.28,3400],["2018-10-26",4335.28,4335.28,4335.28,4335.28,0],["2018-10-29",4034.81,4485.51,4034.81,4328.12,1470],["2018-10-30",4070.58,4628.59,4070.58,4320.97,130],["2018-10-31",4478.36,4478.36,4320.97,4320.97,330],["2018-11-01",4607.13,4607.13,4020.5,4535.59,1530],["2018-11-02",4220.81,4227.97,4220.81,4227.97,70230],["2018-11-05",4006.2,4006.2,4006.2,4006.2,10],["2018-11-06",4020.5,4278.05,4020.5,4278.05,120],["2018-11-07",4278.05,4278.05,4278.05,4278.05,0],["2018-11-08",4278.05,4278.05,4278.05,4278.05,0],["2018-11-09",4278.05,4278.05,4278.05,4278.05,0],["2018-11-12",4278.05,4278.05,4278.05,4278.05,0],["2018-11-13",4278.05,4278.05,4278.05,4278.05,0],["2018-11-14",4278.05,4278.05,4278.05,4278.05,0],["2018-11-15",4278.05,4278.05,4278.05,4278.05,500],["2018-11-16",4013.35,4564.2,4013.35,4564.2,1010],["2018-11-19",4871.82,4871.82,4871.82,4871.82,10],["2018-11-20",5208.06,5208.06,4535.59,4535.59,180],["2018-11-21",4220.81,4535.59,4220.81,4292.35,560],["2018-11-22",3999.04,4278.05,3999.04,4278.05,580],["2018-11-23",3991.89,3991.89,3991.89,3991.89,40],["2018-11-26",3991.89,3991.89,3991.89,3991.89,0],["2018-11-27",3991.89,4242.28,3934.66,4242.28,410],["2018-11-28",3956.12,3956.12,3956.12,3956.12,2000],["2018-11-29",4213.66,4227.97,4213.66,4227.97,410],["2018-11-30",4285.2,4292.35,4285.2,4285.2,520],["2018-12-03",4285.2,4285.2,4285.2,4285.2,0],["2018-12-04",4013.35,4013.35,4013.35,4013.35,150],["2018-12-05",4285.2,4285.2,4285.2,4285.2,3150],["2018-12-06",4220.81,4220.81,4220.81,4220.81,20],["2018-12-07",3941.81,4285.2,3941.81,4285.2,3010],["2018-12-10",4020.5,4020.5,4020.5,4020.5,1450],["2018-12-11",4020.5,4020.5,4020.5,4020.5,0],["2018-12-12",4020.5,4020.5,4013.35,4020.5,1440],["2018-12-13",3827.35,4027.66,3827.35,3841.66,3890],["2018-12-14",3841.66,3841.66,3841.66,3841.66,0],["2018-12-17",3841.66,3841.66,3841.66,3841.66,0],["2018-12-18",3970.43,3970.43,3970.43,3970.43,10],["2018-12-19",3970.43,3970.43,3970.43,3970.43,0],["2018-12-20",3970.43,3970.43,3970.43,3970.43,0],["2018-12-21",3698.58,3941.81,3698.58,3941.81,20],["2018-12-24",3941.81,3941.81,3941.81,3941.81,0],["2018-12-25",3941.81,3941.81,3941.81,3941.81,0],["2018-12-26",3669.96,3941.81,3669.96,3941.81,20],["2018-12-27",3927.5,3927.5,3927.5,3927.5,10],["2018-12-28",3927.5,3927.5,3927.5,3927.5,30],["2019-01-02",3927.5,3927.5,3927.5,3927.5,0],["2019-01-03",3934.66,3934.66,3934.66,3934.66,1000],["2019-01-04",4106.35,4106.35,4106.35,4106.35,60],["2019-01-07",4106.35,4106.35,4106.35,4106.35,0],["2019-01-08",3820.2,3820.2,3820.2,3820.2,10],["2019-01-09",4041.97,4041.97,4041.97,4041.97,10],["2019-01-10",4278.05,4278.05,4249.43,4249.43,40],["2019-01-11",3956.12,3956.12,3956.12,3956.12,70],["2019-01-14",3684.27,4206.51,3684.27,4206.51,6480],["2019-01-15",4349.59,4349.59,3913.2,4149.28,130],["2019-01-16",4285.2,4285.2,3863.12,4127.81,380],["2019-01-17",3841.66,4392.51,3841.66,3848.81,1020],["2019-01-18",3591.27,3841.66,3584.12,3791.58,2340],["2019-01-21",3534.04,3534.04,3534.04,3534.04,20],["2019-01-22",3290.8,3505.42,3290.8,3290.8,5590],["2019-01-23",3061.88,3519.73,3061.88,3519.73,10060],["2019-01-24",3276.5,3755.81,3276.5,3755.81,110],["2019-01-25",4006.2,4006.2,3498.27,3498.27,630],["2019-01-28",3727.19,3727.19,3727.19,3727.19,10],["2019-01-29",3469.65,3469.65,3469.65,3469.65,10],["2019-01-30",3469.65,3469.65,3469.65,3469.65,0],["2019-01-31",3233.57,3233.57,3233.57,3233.57,30],["2019-02-01",3233.57,3233.57,3233.57,3233.57,0],["2019-02-11",3219.27,3219.27,3219.27,3219.27,20],["2019-02-12",3219.27,3219.27,3219.27,3219.27,0],["2019-02-13",3441.04,3441.04,3441.04,3441.04,10],["2019-02-14",3441.04,3441.04,3441.04,3441.04,0],["2019-02-15",3669.96,3669.96,3669.96,3669.96,10],["2019-02-18",3576.96,3898.89,3576.96,3898.89,670],["2019-02-19",3648.5,4070.58,3648.5,4070.58,80],["2019-02-20",3791.58,4070.58,3791.58,3791.58,390],["2019-02-21",3863.12,3863.12,3863.12,3863.12,20],["2019-02-22",3655.65,3655.65,3648.5,3648.5,150],["2019-02-25",3720.04,3720.04,3720.04,3720.04,10],["2019-02-26",3784.43,3784.43,3576.96,3576.96,310],["2019-02-27",3576.96,3576.96,3576.96,3576.96,0],["2019-02-28",3576.96,3576.96,3576.96,3576.96,0],["2019-03-01",3576.96,3634.19,3326.57,3634.19,660],["2019-03-04",3634.19,3634.19,3634.19,3634.19,70],["2019-03-05",3855.96,3855.96,3855.96,3855.96,50],["2019-03-06",3855.96,3999.04,3855.96,3855.96,2710],["2019-03-07",3855.96,3863.12,3855.96,3855.96,640],["2019-03-08",3855.96,3898.89,3827.35,3898.89,1150],["2019-03-11",3898.89,3934.66,3898.89,3934.66,1340],["2019-03-12",4206.51,4206.51,3934.66,3934.66,900],["2019-03-13",3934.66,4206.51,3934.66,3934.66,1100],["2019-03-14",3934.66,3934.66,3734.35,3934.66,2770],["2019-03-15",3934.66,4006.2,3934.66,3934.66,4130],["2019-03-18",3934.66,3934.66,3934.66,3934.66,0],["2019-03-19",4192.2,4206.51,4192.2,4206.51,1510],["2019-03-20",4499.82,4499.82,4499.82,4499.82,730],["2019-03-21",4185.05,4185.05,4185.05,4185.05,1890],["2019-03-22",3941.81,3941.81,3934.66,3934.66,300],["2019-03-25",3934.66,4206.51,3934.66,3934.66,12200],["2019-03-26",3934.66,4206.51,3662.81,3662.81,1350],["2019-03-27",3913.2,3913.2,3913.2,3913.2,2050],["2019-03-28",4185.05,4185.05,4185.05,4185.05,1210],["2019-03-29",4471.2,4471.2,4185.05,4471.2,119550],["2019-04-01",4471.2,4471.2,4471.2,4471.2,1040],["2019-04-02",4292.35,4778.82,4292.35,4292.35,16550],["2019-04-03",4220.81,4220.81,4220.81,4220.81,400],["2019-04-04",4514.13,4514.13,4514.13,4514.13,50],["2019-04-05",4514.13,4514.13,4514.13,4514.13,0],["2019-04-08",4514.13,4514.13,4514.13,4514.13,0],["2019-04-09",4292.35,4828.9,4292.35,4828.9,2510],["2019-04-10",4514.13,4993.44,4514.13,4993.44,750],["2019-04-11",4993.44,4993.44,4993.44,4993.44,0],["2019-04-12",4993.44,4993.44,4993.44,4993.44,0],["2019-04-16",5079.29,5079.29,5072.13,5072.13,150],["2019-04-17",5000.59,5007.75,4721.59,4721.59,70],["2019-04-18",4392.51,4392.51,4392.51,4392.51,1170],["2019-04-19",4413.97,4413.97,4092.04,4092.04,1370],["2019-04-22",4378.2,4378.2,4292.35,4292.35,150],["2019-04-23",4292.35,4292.35,4292.35,4292.35,0],["2019-04-24",4592.82,4592.82,4592.82,4592.82,10],["2019-04-25",4592.82,4592.82,4592.82,4592.82,0],["2019-04-26",4592.82,4592.82,4592.82,4592.82,0],["2019-05-02",4285.2,4571.36,4285.2,4571.36,690],["2019-05-03",4878.98,4886.13,4878.98,4886.13,1500],["2019-05-06",4907.59,5072.13,4907.59,5072.13,150],["2019-05-07",5007.75,5007.75,4721.59,4721.59,2480],["2019-05-08",4406.82,4406.82,4392.51,4392.51,2720],["2019-05-09",4692.97,4692.97,4692.97,4692.97,3030],["2019-05-10",5000.59,5007.75,4979.13,5007.75,1050],["2019-05-13",5286.75,5286.75,4657.2,5007.75,450],["2019-05-14",5007.75,5007.75,5007.75,5007.75,0],["2019-05-15",5007.75,5007.75,5007.75,5007.75,0],["2019-05-16",4793.13,4864.67,4793.13,4864.67,300],["2019-05-17",5007.75,5007.75,5007.75,5007.75,300],["2019-05-20",5007.75,5007.75,4657.2,4657.2,560],["2019-05-21",4979.13,4979.13,4929.05,4929.05,750],["2019-05-22",5150.82,5150.82,5150.82,5150.82,2690],["2019-05-23",5150.82,5150.82,5150.82,5150.82,0],["2019-05-24",5222.36,5222.36,4936.21,5014.9,3730],["2019-05-27",5293.9,5293.9,5293.9,5293.9,3000],["2019-05-28",5079.29,5079.29,5079.29,5079.29,1910],["2019-05-29",5079.29,5079.29,4929.05,4929.05,5600],["2019-05-30",4929.05,5007.75,4871.82,4871.82,930],["2019-05-31",5200.9,5200.9,5200.9,5200.9,50],["2019-06-03",5279.6,5279.6,5200.9,5200.9,390],["2019-06-04",5293.9,5293.9,4843.21,4843.21,4910],["2019-06-05",5179.44,5179.44,5165.13,5172.29,320],["2019-06-06",5172.29,5222.36,5172.29,5222.36,2970],["2019-06-07",5222.36,5329.67,5222.36,5329.67,110],["2019-06-10",5365.44,5365.44,5343.98,5365.44,21590],["2019-06-11",5436.98,5651.6,5436.98,5651.6,14300],["2019-06-12",5651.6,5651.6,5365.44,5365.44,5270],["2019-06-13",5723.14,5723.14,5436.98,5651.6,1470],["2019-06-14",5844.76,5844.76,5508.52,5508.52,350],["2019-06-17",5723.14,5723.14,5508.52,5508.52,2490],["2019-06-18",5508.52,5580.06,5508.52,5508.52,1970],["2019-06-19",5508.52,5508.52,5508.52,5508.52,2950],["2019-06-20",5372.6,5508.52,5365.44,5508.52,1060],["2019-06-21",5787.52,5851.91,5537.14,5537.14,4050],["2019-06-24",5508.52,5508.52,5508.52,5508.52,2730],["2019-06-25",5508.52,5508.52,5372.6,5372.6,1060],["2019-06-26",5086.44,5086.44,5086.44,5086.44,10],["2019-06-27",4771.67,4771.67,4771.67,4771.67,10],["2019-06-28",5100.75,5100.75,5093.59,5100.75,600],["2019-07-01",4871.82,4871.82,4871.82,4871.82,10],["2019-07-02",4871.82,4871.82,4871.82,4871.82,0],["2019-07-03",4871.82,4871.82,4549.9,4549.9,180],["2019-07-04",4864.67,4864.67,4864.67,4864.67,960],["2019-07-05",4864.67,4864.67,4864.67,4864.67,0],["2019-07-08",4549.9,4549.9,4549.9,4549.9,10],["2019-07-09",4864.67,4864.67,4864.67,4864.67,680],["2019-07-10",5007.75,5007.75,4864.67,4893.28,1800],["2019-07-11",4871.82,4886.13,4871.82,4886.13,20],["2019-07-12",4936.21,4957.67,4936.21,4943.36,360],["2019-07-15",4614.28,4642.9,4614.28,4642.9,110],["2019-07-16",4642.9,4642.9,4421.12,4421.12,40],["2019-07-17",4728.74,4728.74,4120.66,4728.74,730],["2019-07-18",4993.44,5057.82,4993.44,5007.75,600],["2019-07-19",5007.75,5007.75,5007.75,5007.75,10],["2019-07-22",5007.75,5007.75,5007.75,5007.75,0],["2019-07-23",5358.29,5358.29,5036.36,5036.36,1990],["2019-07-24",5358.29,5379.75,5358.29,5365.44,3620],["2019-07-25",5365.44,5737.45,5043.52,5723.14,1750],["2019-07-26",5358.29,5386.9,5358.29,5379.75,300030],["2019-07-29",5029.21,5379.75,5029.21,5365.44,5020],["2019-07-30",5172.29,5172.29,5172.29,5172.29,10],["2019-07-31",4814.59,5107.9,4814.59,5107.9,20],["2019-08-01",5365.44,5365.44,4871.82,5079.29,4060],["2019-08-02",5014.9,5365.44,5014.9,5365.44,1960],["2019-08-05",5365.44,5365.44,5293.9,5365.44,82550],["2019-08-06",5365.44,5365.44,5229.52,5229.52,2610],["2019-08-07",4871.82,5229.52,4871.82,5079.29,2910],["2019-08-08",4735.9,5100.75,4735.9,5100.75,20],["2019-08-09",5100.75,5100.75,5100.75,5100.75,0],["2019-08-12",5386.9,5386.9,5215.21,5215.21,1010],["2019-08-13",5136.52,5136.52,5136.52,5136.52,10],["2019-08-14",5351.13,5358.29,5150.82,5351.13,730],["2019-08-15",5150.82,5150.82,5150.82,5150.82,10],["2019-08-16",5365.44,5365.44,5365.44,5365.44,530],["2019-08-19",5365.44,5365.44,5365.44,5365.44,190],["2019-08-20",5365.44,5365.44,5365.44,5365.44,0],["2019-08-21",5365.44,5365.44,5365.44,5365.44,0],["2019-08-22",5365.44,5365.44,5365.44,5365.44,51110],["2019-08-23",5365.44,5365.44,5365.44,5365.44,1000],["2019-08-26",5365.44,5365.44,5365.44,5365.44,0],["2019-08-27",5365.44,5365.44,5365.44,5365.44,50000],["2019-08-28",5007.75,5157.98,5007.75,5150.82,5350],["2019-08-29",4807.44,4807.44,4807.44,4807.44,3300],["2019-08-30",5007.75,5007.75,5007.75,5007.75,13240],["2019-09-03",5007.75,5358.29,5007.75,5358.29,540],["2019-09-04",5365.44,5365.44,5365.44,5365.44,70],["2019-09-05",5007.75,5436.98,5007.75,5436.98,10920],["2019-09-06",5222.36,5508.52,5222.36,5508.52,40],["2019-09-09",5565.75,5565.75,5565.75,5565.75,10],["2019-09-10",5637.29,5794.68,5637.29,5787.52,12270],["2019-09-11",5580.06,5780.37,5580.06,5780.37,620],["2019-09-12",5794.68,5794.68,5444.14,5444.14,12860],["2019-09-13",5444.14,5794.68,5444.14,5794.68,6680],["2019-09-16",5408.37,5794.68,5408.37,5436.98,10250],["2019-09-17",5064.98,5580.06,5064.98,5580.06,510],["2019-09-18",5601.52,5601.52,5601.52,5601.52,1000],["2019-09-19",5715.98,5715.98,5715.98,5715.98,20],["2019-09-20",5651.6,5651.6,5336.83,5336.83,1010],["2019-09-23",5644.45,5644.45,5343.98,5343.98,260],["2019-09-24",5708.83,5708.83,5379.75,5379.75,3010],["2019-09-25",5014.9,5014.9,5014.9,5014.9,100],["2019-09-26",5365.44,5365.44,5365.44,5365.44,10],["2019-09-27",5365.44,5737.45,5365.44,5737.45,5200],["2019-09-30",5737.45,5737.45,5737.45,5737.45,0],["2019-10-01",6123.76,6123.76,6123.76,6123.76,100],["2019-10-02",5794.68,5794.68,5794.68,5794.68,100],["2019-10-03",5801.83,5801.83,5794.68,5794.68,670],["2019-10-04",5794.68,5794.68,5794.68,5794.68,3000],["2019-10-07",5794.68,5794.68,5794.68,5794.68,2030],["2019-10-08",5794.68,5794.68,5794.68,5794.68,3030],["2019-10-09",5830.45,5830.45,5794.68,5794.68,5010],["2019-10-10",5794.68,5794.68,5794.68,5794.68,0],["2019-10-11",6195.3,6195.3,6195.3,6195.3,10],["2019-10-14",5766.06,6624.53,5766.06,6624.53,6670],["2019-10-15",6295.45,6789.07,6295.45,6789.07,70],["2019-10-16",7261.23,7261.23,7153.92,7153.92,240],["2019-10-17",7511.62,7511.62,6867.77,6867.77,3310],["2019-10-18",6445.68,6445.68,6438.53,6438.53,150],["2019-10-21",6853.46,6889.23,6853.46,6889.23,490],["2019-10-22",6889.23,6889.23,6438.53,6438.53,50],["2019-10-23",6438.53,6438.53,6438.53,6438.53,0],["2019-10-24",6438.53,6438.53,5994.99,5994.99,100],["2019-10-25",5994.99,5994.99,5994.99,5994.99,0],["2019-10-28",6087.99,6087.99,6080.83,6080.83,3640],["2019-10-29",6080.83,6080.83,6080.83,6080.83,0],["2019-10-30",6488.61,6488.61,6488.61,6488.61,10],["2019-10-31",6932.15,6932.15,6932.15,6932.15,50],["2019-11-01",7332.77,7332.77,7261.23,7297.0,12480],["2019-11-04",7797.78,7797.78,6796.23,6796.23,530],["2019-11-05",6510.07,6510.07,6510.07,6510.07,10],["2019-11-06",6223.91,6960.77,6223.91,6960.77,30],["2019-11-07",6960.77,6960.77,6960.77,6960.77,0],["2019-11-08",6960.77,6960.77,6960.77,6960.77,10],["2019-11-11",7153.92,7153.92,7153.92,7153.92,1420],["2019-11-12",7153.92,7153.92,6660.3,6660.3,5660],["2019-11-13",6660.3,6660.3,6438.53,6438.53,180],["2019-11-14",6438.53,6438.53,6438.53,6438.53,0],["2019-11-15",6016.45,6016.45,6016.45,6016.45,10],["2019-11-18",6016.45,6016.45,6016.45,6016.45,0],["2019-11-19",6016.45,6016.45,6016.45,6016.45,0],["2019-11-20",5608.68,5608.68,5608.68,5608.68,6770],["2019-11-21",5608.68,5608.68,5608.68,5608.68,0],["2019-11-22",5730.29,5730.29,5730.29,5730.29,30],["2019-11-25",5866.22,5937.76,5866.22,5937.76,1050],["2019-11-26",5830.45,5830.45,5830.45,5830.45,10],["2019-11-27",6080.83,6080.83,6080.83,6080.83,1000],["2019-11-28",6502.92,6502.92,6502.92,6502.92,10],["2019-11-29",6867.77,6953.61,6510.07,6953.61,2580],["2019-12-02",6939.31,6939.31,6939.31,6939.31,50],["2019-12-03",6510.07,6510.07,6510.07,6510.07,120],["2019-12-04",6510.07,6510.07,6510.07,6510.07,100],["2019-12-05",6510.07,6510.07,6510.07,6510.07,0],["2019-12-06",6510.07,6510.07,6510.07,6510.07,0],["2019-12-09",6953.61,6960.77,6953.61,6960.77,470],["2019-12-10",6960.77,7153.92,6960.77,7153.92,150],["2019-12-11",7153.92,7153.92,7153.92,7153.92,0],["2019-12-12",7153.92,7153.92,7153.92,7153.92,0],["2019-12-13",7153.92,7153.92,7153.92,7153.92,0],["2019-12-16",7153.92,7153.92,7153.92,7153.92,0],["2019-12-17",6653.15,6653.15,6653.15,6653.15,10],["2019-12-18",6188.14,6653.15,6188.14,6653.15,3570],["2019-12-19",6653.15,6653.15,6653.15,6653.15,0],["2019-12-20",6188.14,6188.14,6188.14,6188.14,200],["2019-12-23",6188.14,6188.14,6188.14,6188.14,0],["2019-12-24",6195.3,6567.3,6195.3,6567.3,130],["2019-12-25",6567.3,6567.3,6567.3,6567.3,0],["2019-12-26",7003.69,7003.69,7003.69,7003.69,50],["2019-12-27",6545.84,6545.84,6545.84,6545.84,10],["2019-12-30",7003.69,7003.69,7003.69,7003.69,1070],["2019-12-31",7010.84,7332.77,7010.84,7332.77,650],["2020-01-02",7153.92,7153.92,7010.84,7010.84,1000],["2020-01-03",6803.38,6803.38,6660.3,6660.3,1060],["2020-01-06",6517.22,6517.22,6517.22,6517.22,10],["2020-01-07",6524.38,6524.38,6517.22,6517.22,2500],["2020-01-08",6517.22,6517.22,6517.22,6517.22,0],["2020-01-09",6517.22,6517.22,6517.22,6517.22,0],["2020-01-10",6517.22,6517.22,6517.22,6517.22,0],["2020-01-13",6517.22,6517.22,6517.22,6517.22,0],["2020-01-14",6517.22,6517.22,6517.22,6517.22,6000],["2020-01-15",6517.22,6517.22,6517.22,6517.22,3000],["2020-01-16",6517.22,6517.22,6517.22,6517.22,4000],["2020-01-17",6517.22,6517.22,6517.22,6517.22,0],["2020-01-20",6524.38,6524.38,6524.38,6524.38,1230],["2020-01-21",6524.38,6524.38,6524.38,6524.38,2000],["2020-01-22",6975.08,6975.08,6975.08,6975.08,60],["2020-01-30",7010.84,7153.92,7010.84,7010.84,11300],["2020-01-31",6524.38,7010.84,6524.38,7010.84,280],["2020-02-03",6595.92,6595.92,6595.92,6595.92,60],["2020-02-04",6595.92,6595.92,6595.92,6595.92,0],["2020-02-05",6445.68,6445.68,6438.53,6438.53,6700],["2020-02-06",6438.53,6438.53,6438.53,6438.53,0],["2020-02-07",6889.23,6889.23,6889.23,6889.23,500],["2020-02-10",7153.92,7153.92,7146.77,7153.92,33050],["2020-02-11",7153.92,7153.92,7153.92,7153.92,14080],["2020-02-12",7368.54,7368.54,7153.92,7153.92,510],["2020-02-13",7153.92,7153.92,7153.92,7153.92,100],["2020-02-14",6867.77,6867.77,6867.77,6867.77,10],["2020-02-17",6939.31,6939.31,6939.31,6939.31,10],["2020-02-18",6939.31,6939.31,6939.31,6939.31,3810],["2020-02-19",6810.54,6939.31,6474.3,6474.3,24410],["2020-02-20",6867.77,6867.77,6796.23,6796.23,5120],["2020-02-21",6796.23,6796.23,6796.23,6796.23,0],["2020-02-24",6796.23,6796.23,6796.23,6796.23,0],["2020-02-25",6796.23,6796.23,6796.23,6796.23,0],["2020-02-26",6796.23,6796.23,6796.23,6796.23,10],["2020-02-27",6796.23,6867.77,6796.23,6796.23,3810],["2020-02-28",6867.77,6867.77,6867.77,6867.77,10],["2020-03-02",6867.77,6867.77,6867.77,6867.77,0],["2020-03-03",6867.77,6867.77,6867.77,6867.77,0],["2020-03-04",6867.77,6867.77,6867.77,6867.77,0],["2020-03-05",6395.61,6860.61,6395.61,6860.61,20],["2020-03-06",7332.77,7332.77,6867.77,6867.77,140],["2020-03-09",6867.77,6867.77,6867.77,6867.77,0],["2020-03-10",6395.61,6395.61,6395.61,6395.61,30],["2020-03-11",6445.68,6445.68,6438.53,6438.53,400],["2020-03-12",6438.53,6860.61,5987.83,6860.61,1530],["2020-03-13",6438.53,6438.53,6438.53,6438.53,500],["2020-03-16",6445.68,6445.68,6438.53,6438.53,500],["2020-03-17",6581.61,6789.07,6581.61,6789.07,80],["2020-03-18",6796.23,6796.23,6796.23,6796.23,500],["2020-03-19",6796.23,6796.23,6796.23,6796.23,0],["2020-03-20",6796.23,6796.23,6796.23,6796.23,0],["2020-03-23",6688.92,6688.92,6688.92,6688.92,560],["2020-03-24",6688.92,6688.92,6688.92,6688.92,0],["2020-03-25",6438.53,7075.23,6438.53,7075.23,110],["2020-03-26",7153.92,7261.23,7153.92,7261.23,60],["2020-03-27",7261.23,7261.23,7261.23,7261.23,0],["2020-03-30",6753.3,6753.3,6753.3,6753.3,10],["2020-03-31",6281.14,6796.23,6281.14,6281.14,80],["2020-04-01",5844.76,5844.76,5844.76,5844.76,60],["2020-04-03",5730.29,6252.53,5730.29,5730.29,90],["2020-04-06",5730.29,5730.29,5730.29,5730.29,0],["2020-04-07",5794.68,6130.91,5794.68,6130.91,810],["2020-04-08",5801.83,5801.83,5801.83,5801.83,10],["2020-04-09",6202.45,6202.45,6202.45,6202.45,1020],["2020-04-10",6202.45,6202.45,6202.45,6202.45,0],["2020-04-13",6202.45,6202.45,6202.45,6202.45,0],["2020-04-14",6202.45,6202.45,6202.45,6202.45,0],["2020-04-15",5816.14,5816.14,5808.99,5808.99,600],["2020-04-16",5937.76,5937.76,5866.22,5866.22,50],["2020-04-17",6273.99,6273.99,6273.99,6273.99,1010],["2020-04-20",5837.6,5837.6,5837.6,5837.6,100],["2020-04-21",6245.38,6245.38,6223.91,6223.91,160],["2020-04-22",6617.38,6617.38,6438.53,6438.53,60],["2020-04-23",6438.53,6438.53,6438.53,6438.53,100],["2020-04-24",6438.53,6438.53,6438.53,6438.53,0],["2020-04-27",6438.53,6438.53,6438.53,6438.53,0],["2020-04-28",6438.53,6438.53,6438.53,6438.53,0],["2020-04-29",6438.53,6438.53,6438.53,6438.53,0],["2020-05-04",6438.53,6438.53,6438.53,6438.53,10],["2020-05-05",6080.83,6152.37,6080.83,6152.37,1680],["2020-05-06",5723.14,5723.14,5723.14,5723.14,700],["2020-05-07",5873.37,6080.83,5866.22,5866.22,390],["2020-05-08",6273.99,6273.99,6273.99,6273.99,950],["2020-05-11",6438.53,6438.53,6438.53,6438.53,60],["2020-05-12",6581.61,6581.61,6417.07,6417.07,30],["2020-05-13",6696.07,6696.07,5980.68,6080.83,1290],["2020-05-14",6080.83,6080.83,6080.83,6080.83,0],["2020-05-15",6080.83,6080.83,6080.83,6080.83,50],["2020-05-18",5723.14,5723.14,5723.14,5723.14,10],["2020-05-19",6123.76,6123.76,5730.29,5730.29,5120],["2020-05-20",5737.45,6130.91,5737.45,6130.91,19120],["2020-05-21",6552.99,6552.99,6438.53,6438.53,320],["2020-05-22",6438.53,6438.53,6438.53,6438.53,0],["2020-05-25",6438.53,6438.53,6438.53,6438.53,0],["2020-05-26",5987.83,6152.37,5987.83,6152.37,3050],["2020-05-27",6152.37,6152.37,6152.37,6152.37,0],["2020-05-28",6510.07,6510.07,6510.07,6510.07,1000],["2020-05-29",6080.83,6080.83,6059.37,6059.37,1230],["2020-06-01",6059.37,6080.83,6059.37,6059.37,1100],["2020-06-02",6080.83,6080.83,6080.83,6080.83,3430],["2020-06-03",6467.15,6467.15,6009.3,6009.3,1300],["2020-06-04",6417.07,6417.07,6417.07,6417.07,10],["2020-06-05",6016.45,6016.45,5980.68,5980.68,1510],["2020-06-08",6002.14,6080.83,6002.14,6080.83,3840],["2020-06-09",5665.91,6073.68,5665.91,6073.68,11600],["2020-06-10",6073.68,6073.68,6066.53,6066.53,260],["2020-06-11",6073.68,6073.68,5651.6,6002.14,2210],["2020-06-12",6002.14,6002.14,6002.14,6002.14,170],["2020-06-15",5794.68,5794.68,5794.68,5794.68,50],["2020-06-16",5794.68,5794.68,5723.14,5723.14,2030],["2020-06-17",5723.14,5723.14,5723.14,5723.14,510],["2020-06-18",5587.21,5587.21,5580.06,5580.06,600],["2020-06-19",5723.14,5723.14,5723.14,5723.14,2250],["2020-06-22",5723.14,5723.14,5322.52,5715.98,510],["2020-06-23",5580.06,5580.06,5580.06,5580.06,140],["2020-06-24",5580.06,5580.06,5580.06,5580.06,3870],["2020-06-25",5580.06,5580.06,5580.06,5580.06,2000],["2020-06-26",5580.06,5580.06,5580.06,5580.06,0],["2020-06-29",5723.14,5723.14,5723.14,5723.14,120],["2020-06-30",5723.14,5723.14,5580.06,5580.06,1060],["2020-07-01",5580.06,5580.06,5580.06,5580.06,0],["2020-07-02",5580.06,5580.06,5580.06,5580.06,1000],["2020-07-03",5580.06,5580.06,5580.06,5580.06,1000],["2020-07-06",5580.06,5580.06,5580.06,5580.06,930],["2020-07-07",5580.06,5580.06,5365.44,5365.44,620],["2020-07-08",5365.44,5365.44,5365.44,5365.44,0],["2020-07-09",5365.44,5365.44,5365.44,5365.44,0],["2020-07-10",5372.6,5372.6,5014.9,5014.9,2100],["2020-07-13",5014.9,5014.9,5014.9,5014.9,0],["2020-07-14",5014.9,5014.9,5014.9,5014.9,0],["2020-07-15",5365.44,5365.44,5365.44,5365.44,60],["2020-07-16",5365.44,5365.44,5365.44,5365.44,0],["2020-07-17",5365.44,5365.44,5365.44,5365.44,0],["2020-07-20",5365.44,5365.44,5365.44,5365.44,0],["2020-07-21",5365.44,5365.44,5365.44,5365.44,0],["2020-07-22",5365.44,5365.44,5365.44,5365.44,0],["2020-07-23",5401.21,5436.98,5401.21,5436.98,250],["2020-07-24",5436.98,5436.98,5436.98,5436.98,0],["2020-07-27",5816.14,5816.14,5816.14,5816.14,10],["2020-07-28",5801.83,5801.83,5415.52,5415.52,50],["2020-07-29",5372.6,5372.6,5365.44,5365.44,1520],["2020-07-30",5365.44,5365.44,5365.44,5365.44,0],["2020-07-31",5737.45,5737.45,5715.98,5737.45,1020],["2020-08-03",6130.91,6130.91,5365.44,5365.44,6020],["2020-08-04",5580.06,5737.45,5580.06,5737.45,10760],["2020-08-05",6130.91,6130.91,5737.45,5737.45,40],["2020-08-06",5379.75,6130.91,5379.75,6130.91,20],["2020-08-07",6130.91,6552.99,6130.91,6545.84,2700],["2020-08-10",6545.84,6645.99,6545.84,6645.99,130],["2020-08-11",6645.99,6645.99,6645.99,6645.99,0],["2020-08-12",7103.85,7103.85,6180.99,6180.99,2680],["2020-08-13",5758.91,6603.07,5758.91,6595.92,590],["2020-08-14",7039.46,7039.46,6138.07,7018.0,100],["2020-08-17",6796.23,7225.46,6531.53,6531.53,50],["2020-08-18",6975.08,6975.08,6087.99,6967.92,250],["2020-08-19",7075.23,7082.38,6481.45,6481.45,780],["2020-08-20",6781.92,6789.07,6030.76,6789.07,520],["2020-08-21",6324.07,7118.15,6324.07,7118.15,20],["2020-08-24",6624.53,7075.23,6624.53,7075.23,90],["2020-08-25",6581.61,6581.61,6581.61,6581.61,390],["2020-08-26",6130.91,7010.84,6130.91,7010.84,220],["2020-08-27",6524.38,7010.84,6524.38,7010.84,11470],["2020-08-28",7010.84,7010.84,7010.84,7010.84,10],["2020-08-31",7010.84,7010.84,7010.84,7010.84,0],["2020-09-01",6688.92,6688.92,6688.92,6688.92,50],["2020-09-03",6653.15,6688.92,6266.84,6266.84,2800],["2020-09-04",5866.22,6703.23,5866.22,6703.23,50],["2020-09-07",6703.23,6724.69,6295.45,6724.69,11010],["2020-09-08",6789.07,7153.92,6789.07,7153.92,420],["2020-09-09",7189.69,7583.16,7153.92,7153.92,13810],["2020-09-10",7146.77,7153.92,6653.15,7139.62,200],["2020-09-11",7139.62,7475.85,7010.84,7475.85,300],["2020-09-14",7153.92,7153.92,6953.61,7153.92,2360],["2020-09-15",7153.92,7153.92,7153.92,7153.92,0],["2020-09-16",7261.23,7475.85,7153.92,7475.85,450],["2020-09-17",7475.85,7726.24,7475.85,7511.62,240],["2020-09-18",7511.62,7511.62,7511.62,7511.62,0],["2020-09-21",6989.38,7583.16,6989.38,7583.16,11390],["2020-09-22",7583.16,7583.16,7583.16,7583.16,0],["2020-09-23",7583.16,7583.16,7583.16,7583.16,0],["2020-09-24",7583.16,7583.16,7583.16,7583.16,0],["2020-09-25",7053.77,7583.16,7053.77,7153.92,1200],["2020-09-28",7583.16,7583.16,7583.16,7583.16,0],["2020-09-29",7547.39,7583.16,7153.92,7153.92,160],["2020-09-30",7153.92,7153.92,7153.92,7153.92,0],["2020-10-01",7153.92,7153.92,7153.92,7153.92,12600],["2020-10-02",7511.62,7511.62,7153.92,7153.92,1010],["2020-10-05",7153.92,7547.39,6832.0,6832.0,1220],["2020-10-06",7225.46,7225.46,6459.99,6459.99,510],["2020-10-07",6910.69,6910.69,6459.99,6910.69,7370],["2020-10-08",6796.23,7332.77,6796.23,7332.77,1020],["2020-10-09",7297.0,7297.0,7297.0,7297.0,10],["2020-10-12",7547.39,7547.39,7475.85,7475.85,80],["2020-10-13",7153.92,7440.08,7153.92,7153.92,250],["2020-10-14",7082.38,7082.38,7082.38,7082.38,400],["2020-10-15",7082.38,7082.38,6653.15,7082.38,8520],["2020-10-16",7511.62,7511.62,7511.62,7511.62,0],["2020-10-19",7833.55,7833.55,7618.93,7654.7,140],["2020-10-20",7125.31,7125.31,7125.31,7125.31,1600],["2020-10-21",7225.46,7225.46,7225.46,7225.46,100],["2020-10-22",7153.92,7225.46,7153.92,7225.46,210],["2020-10-23",7225.46,7225.46,7225.46,7225.46,0],["2020-10-26",7225.46,7225.46,7225.46,7225.46,0],["2020-10-27",7225.46,7225.46,7225.46,7225.46,0],["2020-10-28",6731.84,7082.38,6731.84,7082.38,160],["2020-10-29",7082.38,7082.38,7082.38,7082.38,0],["2020-10-30",7082.38,7082.38,7082.38,7082.38,410],["2020-11-02",7153.92,7153.92,6874.92,6874.92,20],["2020-11-03",6867.77,6882.07,6867.77,6882.07,1130],["2020-11-04",6882.07,6882.07,6882.07,6882.07,0],["2020-11-05",6874.92,6874.92,6874.92,6874.92,300],["2020-11-06",6882.07,6882.07,6882.07,6882.07,230],["2020-11-09",7297.0,7297.0,6946.46,6946.46,60],["2020-11-10",6953.61,6953.61,6946.46,6946.46,110],["2020-11-11",6581.61,6581.61,6581.61,6581.61,3600],["2020-11-12",6832.0,6832.0,6832.0,6832.0,2590],["2020-11-13",6653.15,6832.0,6653.15,6832.0,120],["2020-11-16",6832.0,6832.0,6832.0,6832.0,0],["2020-11-17",6832.0,6832.0,6832.0,6832.0,100],["2020-11-18",6474.3,6832.0,6438.53,6832.0,6940],["2020-11-19",6832.0,6832.0,6832.0,6832.0,0],["2020-11-20",7153.92,7153.92,6724.69,6903.54,1150],["2020-11-23",7153.92,7153.92,7153.92,7153.92,50],["2020-11-24",6939.31,7010.84,6653.15,6653.15,12520],["2020-11-25",6653.15,6653.15,6653.15,6653.15,0],["2020-11-26",6445.68,6653.15,6438.53,6653.15,1700],["2020-11-27",6653.15,6653.15,6653.15,6653.15,0],["2020-11-30",6653.15,6653.15,6653.15,6653.15,1360],["2020-12-01",6438.53,6510.07,6438.53,6438.53,3180],["2020-12-02",6438.53,6438.53,5994.99,6009.3,4830],["2020-12-03",6366.99,6424.22,6366.99,6424.22,2350],["2020-12-04",6860.61,6867.77,6796.23,6796.23,920],["2020-12-07",6796.23,6796.23,6796.23,6796.23,4280],["2020-12-08",7189.69,7261.23,7189.69,7189.69,22880],["2020-12-09",7654.7,7654.7,6696.07,7297.0,40],["2020-12-10",7225.46,7261.23,7225.46,7261.23,20],["2020-12-11",6796.23,7261.23,6796.23,6796.23,130],["2020-12-14",6796.23,7261.23,6796.23,7261.23,1200],["2020-12-15",6832.0,6832.0,6796.23,6796.23,2610],["2020-12-16",7225.46,7261.23,7225.46,7261.23,20],["2020-12-17",6796.23,6796.23,6796.23,6796.23,10],["2020-12-18",6796.23,7261.23,6796.23,7261.23,4580],["2020-12-21",7261.23,7762.01,7261.23,7762.01,20400],["2020-12-22",7869.32,8298.55,7869.32,8227.01,18110],["2020-12-23",8227.01,8227.01,8227.01,8227.01,0],["2020-12-24",8799.33,8799.33,8799.33,8799.33,50],["2020-12-25",8727.79,8727.79,8584.71,8620.48,4720],["2020-12-28",8191.24,8692.02,8048.16,8692.02,2970],["2020-12-29",8584.71,8584.71,8584.71,8584.71,2170],["2020-12-30",8012.39,8370.09,8012.39,8370.09,2380],["2020-12-31",8155.47,8155.47,7797.78,7797.78,4890],["2021-01-04",8083.93,8227.01,8083.93,8227.01,1100],["2021-01-05",8227.01,8227.01,8227.01,8227.01,0],["2021-01-06",8227.01,8334.32,8227.01,8227.01,2200],["2021-01-07",8227.01,8298.55,8227.01,8298.55,1500],["2021-01-08",8298.55,8298.55,7869.32,7940.85,3100],["2021-01-11",7869.32,7869.32,7869.32,7869.32,2100],["2021-01-12",7332.77,7368.54,7332.77,7332.77,6500],["2021-01-13",6824.84,6867.77,6824.84,6824.84,3100],["2021-01-14",6846.3,7297.0,6839.15,7297.0,24900],["2021-01-15",7797.78,7797.78,7762.01,7797.78,35900],["2021-01-18",7511.62,7797.78,7511.62,7726.24,1700],["2021-01-19",7297.0,7440.08,7297.0,7297.0,7200],["2021-01-20",7297.0,7297.0,7297.0,7297.0,5000],["2021-01-21",7297.0,7583.16,7297.0,7583.16,300],["2021-01-22",7511.62,8012.39,7511.62,8012.39,1800],["2021-01-25",8548.94,8548.94,8548.94,8548.94,23600],["2021-01-26",9121.25,9121.25,9121.25,9121.25,29300],["2021-01-27",9729.34,9729.34,9729.34,9729.34,41800],["2021-01-28",10408.96,10408.96,9049.71,9049.71,18200],["2021-01-29",8441.63,9085.48,8441.63,8584.71,13500],["2021-02-01",8227.01,8513.17,8012.39,8513.17,23800],["2021-02-02",8441.63,9085.48,8441.63,9085.48,1400],["2021-02-03",9085.48,9514.72,8942.4,9013.94,6600],["2021-02-04",8942.4,8942.4,8405.86,8763.56,4800],["2021-02-05",8763.56,8942.4,8656.25,8906.63,13100],["2021-02-08",8763.56,8763.56,8370.09,8370.09,8100],["2021-02-09",8799.33,8870.86,8799.33,8870.86,500],["2021-02-17",8441.63,9300.1,8262.78,9300.1,5400],["2021-02-18",9300.1,9300.1,9049.71,9049.71,3200],["2021-02-19",9300.1,9300.1,9085.48,9300.1,7900],["2021-02-22",9300.1,9514.72,9300.1,9371.64,10100],["2021-02-23",9443.18,10015.49,9443.18,10015.49,21500],["2021-02-24",10695.12,10695.12,10695.12,10695.12,15000],["2021-02-25",11410.51,11410.51,11088.58,11410.51,18400],["2021-02-26",11410.51,11410.51,10623.58,10623.58,10800],["2021-03-01",10373.19,10659.35,10373.19,10623.58,6000],["2021-03-02",10623.58,10695.12,10194.34,10695.12,12600],["2021-03-03",10730.89,10730.89,10194.34,10730.89,2700],["2021-03-04",10730.89,10730.89,10230.11,10301.65,3200],["2021-03-05",10301.65,10659.35,9657.8,10659.35,9000],["2021-03-08",10373.19,10659.35,10373.19,10408.96,1900],["2021-03-09",10408.96,10730.89,10408.96,10408.96,1700],["2021-03-10",10408.96,11088.58,10408.96,11088.58,3300],["2021-03-11",10480.5,11803.97,10373.19,11446.28,6300],["2021-03-12",11517.82,11660.9,11517.82,11660.9,5600],["2021-03-15",11660.9,11803.97,11660.9,11660.9,2100],["2021-03-16",11267.43,11589.36,11267.43,11589.36,3700],["2021-03-17",11446.28,11589.36,11446.28,11589.36,3200],["2021-03-18",11947.05,11947.05,11231.66,11589.36,5300],["2021-03-19",11589.36,11589.36,11589.36,11589.36,0],["2021-03-22",11446.28,11446.28,11446.28,11446.28,3200],["2021-03-23",11160.12,11160.12,11160.12,11160.12,1500],["2021-03-24",11446.28,11446.28,11446.28,11446.28,300],["2021-03-25",11446.28,11446.28,10730.89,10730.89,15600],["2021-03-26",10659.35,10659.35,10373.19,10373.19,700],["2021-03-29",10373.19,10373.19,10337.42,10337.42,4100],["2021-03-30",10408.96,11052.81,10408.96,11052.81,3500],["2021-03-31",11052.81,11052.81,11052.81,11052.81,1000],["2021-04-01",10873.96,11803.97,10802.42,11803.97,12400],["2021-04-02",12519.37,12519.37,12519.37,12519.37,3100],["2021-04-05",11947.05,12376.29,11803.97,11803.97,900],["2021-04-06",11803.97,11803.97,11803.97,11803.97,0],["2021-04-07",11803.97,11803.97,11803.97,11803.97,0],["2021-04-14",11446.28,11589.36,11446.28,11517.82,4100],["2021-04-15",11160.12,11160.12,11088.58,11088.58,2400],["2021-04-16",10730.89,12090.13,10373.19,12090.13,8500],["2021-04-19",12090.13,12090.13,12090.13,12090.13,0],["2021-04-20",12090.13,12090.13,11231.66,11231.66,8820],["2021-04-22",11231.66,11231.66,11231.66,11231.66,0],["2021-04-23",11231.66,11231.66,11231.66,11231.66,0],["2021-04-26",11231.66,11231.66,11231.66,11231.66,39],["2021-04-27",11231.66,11231.66,11231.66,11231.66,82],["2021-04-28",11017.04,12304.75,11017.04,12304.75,3800],["2021-04-29",11446.28,11446.28,11160.12,11160.12,1800],["2021-05-04",11088.58,11303.2,11088.58,11303.2,4710],["2021-05-05",10802.42,10802.42,10802.42,10802.42,3410],["2021-05-06",11017.04,11017.04,11017.04,11017.04,100],["2021-05-07",11017.04,11017.04,11017.04,11017.04,0],["2021-05-10",11017.04,11017.04,11017.04,11017.04,0],["2021-05-11",11017.04,11017.04,11017.04,11017.04,3800],["2021-05-12",11017.04,11017.04,11017.04,11017.04,2400],["2021-05-13",11017.04,11017.04,10015.49,11017.04,6500],["2021-05-14",11017.04,11017.04,11017.04,11017.04,0],["2021-05-17",11017.04,11017.04,11017.04,11017.04,11874141],["2021-05-18",11017.04,11017.04,10730.89,10730.89,800],["2021-05-19",10730.89,10730.89,10730.89,10730.89,0],["2021-05-20",10730.89,10730.89,10730.89,10730.89,0],["2021-05-21",10015.49,10015.49,10015.49,10015.49,1000],["2021-05-24",10444.73,11017.04,10444.73,11017.04,1500],["2021-05-25",11017.04,12090.13,10802.42,10802.42,900],["2021-05-26",10802.42,10802.42,10802.42,10802.42,200],["2021-05-27",10158.57,11088.58,10158.57,11088.58,300],["2021-05-28",10230.11,10587.81,10230.11,10587.81,1200],["2021-05-31",10730.89,10730.89,10587.81,10587.81,19100],["2021-06-01",10587.81,10587.81,10587.81,10587.81,0],["2021-06-02",10587.81,10587.81,10158.57,10158.57,12100],["2021-06-03",10158.57,10158.57,10158.57,10158.57,50],["2021-06-04",10158.57,10158.57,10158.57,10158.57,0],["2021-06-07",10373.19,10873.96,10301.65,10373.19,2800],["2021-06-08",10873.96,10873.96,10873.96,10873.96,1000],["2021-06-09",10873.96,11374.74,10730.89,10730.89,3900],["2021-06-10",10730.89,10730.89,10730.89,10730.89,900],["2021-06-11",11303.2,11303.2,11303.2,11303.2,400],["2021-06-14",11374.74,11374.74,11231.66,11231.66,6800],["2021-06-15",11303.2,11374.74,11303.2,11374.74,1600],["2021-06-16",11517.82,11660.9,11517.82,11517.82,1500],["2021-06-17",11517.82,11732.43,11517.82,11732.43,10500],["2021-06-18",11947.05,12662.44,11947.05,12304.75,3800],["2021-06-21",12304.75,12304.75,12304.75,12304.75,0],["2021-06-22",12304.75,12304.75,11160.12,11160.12,2700],["2021-06-23",11160.12,11160.12,11160.12,11160.12,0],["2021-06-24",11160.12,11160.12,11160.12,11160.12,0],["2021-06-25",11303.2,12090.13,11303.2,12090.13,2100],["2021-06-28",12304.75,12304.75,11017.04,11017.04,2900],["2021-06-29",11017.04,11017.04,11017.04,11017.04,0],["2021-06-30",11017.04,11017.04,11017.04,11017.04,0],["2021-07-01",11017.04,11017.04,11017.04,11017.04,0],["2021-07-02",11446.28,11446.28,11017.04,11017.04,2000],["2021-07-05",11446.28,11446.28,11088.58,11088.58,6200],["2021-07-06",10730.89,10730.89,10730.89,10730.89,15900],["2021-07-07",10730.89,10730.89,10730.89,10730.89,0],["2021-07-08",11589.36,11660.9,10945.5,10945.5,500],["2021-07-09",11017.04,11589.36,11017.04,11589.36,4500],["2021-07-12",11446.28,11446.28,10873.96,10873.96,2100],["2021-07-13",10873.96,10873.96,10873.96,10873.96,100],["2021-07-14",10873.96,10873.96,10873.96,10873.96,0],["2021-07-15",10873.96,10873.96,10873.96,10873.96,0],["2021-07-16",10873.96,10873.96,9943.95,9943.95,1700],["2021-07-19",9943.95,9943.95,9943.95,9943.95,1300],["2021-07-20",9943.95,9943.95,9943.95,9943.95,0],["2021-07-21",10659.35,10659.35,10659.35,10659.35,100],["2021-07-22",10587.81,10587.81,10587.81,10587.81,1100],["2021-07-23",10587.81,10587.81,10587.81,10587.81,0],["2021-07-26",10730.89,10730.89,10730.89,10730.89,1400],["2021-07-27",10730.89,10730.89,10730.89,10730.89,0],["2021-07-28",11517.82,11517.82,11517.82,11517.82,100],["2021-07-29",10730.89,10730.89,10730.89,10730.89,300],["2021-07-30",10730.89,10730.89,10730.89,10730.89,0],["2021-08-02",10730.89,10730.89,10730.89,10730.89,0],["2021-08-03",10730.89,10730.89,10730.89,10730.89,500],["2021-08-04",11517.82,11517.82,11446.28,11446.28,500],["2021-08-05",11446.28,11446.28,11446.28,11446.28,0],["2021-08-06",11446.28,11446.28,11446.28,11446.28,26000],["2021-08-09",10730.89,10730.89,10730.89,10730.89,2000],["2021-08-10",11088.58,11303.2,11088.58,11303.2,1800],["2021-08-11",11303.2,11303.2,11303.2,11303.2,0],["2021-08-12",10730.89,10730.89,10730.89,10730.89,2000],["2021-08-13",10945.5,10945.5,10945.5,10945.5,300],["2021-08-16",10730.89,10730.89,10730.89,10730.89,2200],["2021-08-17",10730.89,10730.89,10730.89,10730.89,0],["2021-08-18",11017.04,11017.04,11017.04,11017.04,100],["2021-08-19",10730.89,11088.58,10730.89,11088.58,2300],["2021-08-20",11017.04,11160.12,10730.89,10873.96,2600],["2021-08-23",11088.58,11088.58,10730.89,10945.5,1600],["2021-08-24",10730.89,10730.89,10659.35,10659.35,1600],["2021-08-25",10659.35,10659.35,10659.35,10659.35,800],["2021-08-26",10659.35,10659.35,10659.35,10659.35,400],["2021-08-27",10873.96,10873.96,10873.96,10873.96,400],["2021-09-06",10909.73,11625.13,10730.89,11231.66,10100],["2021-09-07",10730.89,11982.82,10730.89,11982.82,6100],["2021-09-08",12662.44,12662.44,11947.05,11982.82,2200],["2021-09-09",11160.12,11625.13,11160.12,11446.28,3700],["2021-09-10",11446.28,11446.28,10730.89,10730.89,8800],["2021-09-13",10194.34,11446.28,10194.34,11446.28,2200],["2021-09-14",11446.28,11446.28,11160.12,11160.12,3200],["2021-09-15",11160.12,11231.66,11160.12,11231.66,4800],["2021-09-16",11231.66,11231.66,11231.66,11231.66,300],["2021-09-17",11231.66,11231.66,11231.66,11231.66,1000],["2021-09-20",10802.42,11017.04,10730.89,10730.89,29600],["2021-09-21",9979.72,10730.89,9979.72,10730.89,8000],["2021-09-22",10730.89,10730.89,10730.89,10730.89,0],["2021-09-23",10873.96,10873.96,10730.89,10730.89,800],["2021-09-24",10730.89,10730.89,10730.89,10730.89,2500],["2021-09-27",10945.5,10945.5,10730.89,10730.89,24800],["2021-09-28",10802.42,10802.42,10802.42,10802.42,1600],["2021-09-29",10802.42,10945.5,10802.42,10802.42,4500],["2021-09-30",10802.42,10802.42,10802.42,10802.42,100],["2021-10-01",10945.5,11231.66,10945.5,11231.66,33210],["2021-10-04",11231.66,11374.74,11231.66,11374.74,2000],["2021-10-05",11374.74,11374.74,11374.74,11374.74,900],["2021-10-06",11374.74,11446.28,11374.74,11446.28,1800],["2021-10-07",11517.82,11589.36,11517.82,11517.82,1100],["2021-10-08",11517.82,11589.36,11446.28,11446.28,800],["2021-10-11",10766.65,11446.28,10766.65,11446.28,500],["2021-10-12",11517.82,11803.97,11517.82,11803.97,300],["2021-10-13",11803.97,11803.97,11088.58,11088.58,600],["2021-10-14",11446.28,11803.97,11446.28,11803.97,3900],["2021-10-15",11660.9,11660.9,11446.28,11482.05,700],["2021-10-18",11803.97,11839.74,11803.97,11803.97,3400],["2021-10-19",12161.67,12161.67,11803.97,12161.67,10000],["2021-10-20",12376.29,12519.37,12090.13,12519.37,800],["2021-10-21",12733.98,13377.84,12662.44,13377.84,11200],["2021-10-22",14307.85,14307.85,14307.85,14307.85,22200],["2021-10-25",15309.4,15309.4,15309.4,15309.4,23000],["2021-10-26",16310.95,16346.71,14307.85,14307.85,14900],["2021-10-27",14307.85,15309.4,14164.77,15309.4,9100],["2021-10-28",15309.4,15738.63,15309.4,15667.09,1500],["2021-10-29",15667.09,15667.09,14665.54,14665.54,3300],["2021-11-01",14665.54,14665.54,13735.53,14164.77,7500],["2021-11-02",14021.69,14665.54,14021.69,14665.54,1200],["2021-11-03",14164.77,14307.85,14021.69,14021.69,3800],["2021-11-04",14808.62,14808.62,14808.62,14808.62,1000],["2021-11-05",14808.62,15237.86,14808.62,15023.24,21900],["2021-11-08",15023.24,15059.01,15023.24,15023.24,2500],["2021-11-09",15023.24,15452.47,15023.24,15023.24,10600],["2021-11-10",15023.24,15595.55,15023.24,15595.55,700],["2021-11-11",15595.55,15667.09,15595.55,15595.55,7800],["2021-11-12",15023.24,16096.33,15023.24,16096.33,2600],["2021-11-15",16096.33,16096.33,15380.94,15380.94,1300],["2021-11-16",15380.94,16454.02,15380.94,16096.33,7300],["2021-11-17",15380.94,15416.7,15380.94,15416.7,8000],["2021-11-18",15059.01,15881.71,15023.24,15881.71,6500],["2021-11-19",15881.71,16096.33,15023.24,15309.4,17900],["2021-11-22",15023.24,15309.4,15023.24,15023.24,7900],["2021-11-23",15380.94,15452.47,15023.24,15166.32,14800],["2021-11-24",15738.63,16203.64,15738.63,16203.64,22100],["2021-11-25",16203.64,16454.02,16203.64,16454.02,700],["2021-11-26",15738.63,15738.63,15738.63,15738.63,900],["2021-11-29",15738.63,16525.56,15738.63,16525.56,12700],["2021-11-30",16418.25,16454.02,16418.25,16454.02,5400],["2021-12-01",16668.64,16811.72,16668.64,16668.64,3500],["2021-12-02",16668.64,17169.42,16096.33,17169.42,1600],["2021-12-03",17240.96,18242.5,17240.96,17884.81,8800],["2021-12-06",17527.11,17527.11,17240.96,17240.96,2100],["2021-12-07",17884.81,18242.5,17884.81,18242.5,700],["2021-12-08",17026.34,17026.34,17026.34,17026.34,100],["2021-12-09",16597.1,18170.97,16454.02,18170.97,2400],["2021-12-10",18170.97,18170.97,18170.97,18170.97,0],["2021-12-13",16919.03,16919.03,16919.03,16919.03,300],["2021-12-14",17169.42,18099.43,16525.56,17884.81,2000],["2021-12-15",16811.72,18099.43,16632.87,18099.43,700],["2021-12-16",17527.11,17527.11,17527.11,17527.11,300],["2021-12-17",17598.65,17598.65,17598.65,17598.65,900],["2021-12-20",17598.65,17598.65,17598.65,17598.65,300],["2021-12-21",17598.65,17598.65,17598.65,17598.65,0],["2021-12-22",17562.88,18600.2,16454.02,18600.2,1800],["2021-12-23",18528.66,18528.66,18528.66,18528.66,100],["2021-12-24",17240.96,17384.03,17240.96,17384.03,1000],["2021-12-27",17384.03,17384.03,17384.03,17384.03,0],["2021-12-28",17384.03,17384.03,17384.03,17384.03,0],["2021-12-29",17384.03,17384.03,17384.03,17384.03,1600],["2021-12-30",18457.12,18457.12,18457.12,18457.12,200],["2021-12-31",18457.12,18457.12,17527.11,17527.11,1600],["2022-01-04",17670.19,17670.19,17670.19,17670.19,2600],["2022-01-05",18385.58,18886.36,18385.58,18886.36,800],["2022-01-06",18957.9,18957.9,18600.2,18600.2,7000],["2022-01-07",18600.2,18600.2,18600.2,18600.2,200],["2022-01-10",17527.11,19315.59,17527.11,17598.65,2500],["2022-01-11",17598.65,17598.65,17598.65,17598.65,0],["2022-01-12",18242.5,18242.5,18242.5,18242.5,1000],["2022-01-13",17097.88,18600.2,17097.88,18600.2,3300],["2022-01-14",18600.2,18600.2,18600.2,18600.2,0],["2022-01-17",18600.2,18600.2,18600.2,18600.2,0],["2022-01-18",18600.2,18600.2,18600.2,18600.2,0],["2022-01-19",18600.2,18600.2,18600.2,18600.2,200],["2022-01-20",18600.2,18600.2,18600.2,18600.2,0],["2022-01-21",18600.2,18600.2,18600.2,18600.2,0],["2022-01-24",18099.43,18099.43,18099.43,18099.43,200],["2022-01-25",17169.42,17240.96,17169.42,17240.96,3300],["2022-01-26",17455.57,17455.57,17455.57,17455.57,1000],["2022-01-27",16275.18,16275.18,16275.18,16275.18,2200],["2022-01-28",16811.72,17097.88,16239.41,17097.88,3400],["2022-02-07",18278.27,18278.27,16310.95,16310.95,7300],["2022-02-08",16310.95,16310.95,16310.95,16310.95,100],["2022-02-09",16454.02,16454.02,16454.02,16454.02,2900],["2022-02-10",16454.02,16454.02,16454.02,16454.02,3700],["2022-02-11",17026.34,17026.34,17026.34,17026.34,600],["2022-02-14",17026.34,17026.34,17026.34,17026.34,0],["2022-02-15",17026.34,17026.34,17026.34,17026.34,0],["2022-02-16",17026.34,17026.34,17026.34,17026.34,0],["2022-02-17",16096.33,17026.34,15845.94,16740.18,22400],["2022-02-18",16740.18,16740.18,16740.18,16740.18,0],["2022-02-21",16740.18,17741.73,16740.18,16740.18,7100],["2022-02-22",15810.17,15845.94,15738.63,15845.94,2200],["2022-02-23",15845.94,15845.94,15738.63,15738.63,6300],["2022-02-24",15738.63,16811.72,15738.63,16811.72,3200],["2022-02-25",15738.63,16740.18,15738.63,16740.18,2800],["2022-02-28",16740.18,16740.18,16740.18,16740.18,0],["2022-03-01",16740.18,16740.18,16740.18,16740.18,0],["2022-03-02",15631.32,16740.18,15631.32,16740.18,7200],["2022-03-03",17097.88,17097.88,17097.88,17097.88,300],["2022-03-04",17097.88,17097.88,17097.88,17097.88,0],["2022-03-07",17026.34,17026.34,16954.8,16954.8,2100],["2022-03-08",16954.8,16954.8,16954.8,16954.8,0],["2022-03-09",16954.8,16954.8,16954.8,16954.8,0],["2022-03-10",16954.8,16954.8,15774.4,15953.25,4300],["2022-03-11",16597.1,16597.1,16454.02,16454.02,200],["2022-03-14",15738.63,15738.63,15738.63,15738.63,1600],["2022-03-15",15738.63,15738.63,15738.63,15738.63,0],["2022-03-16",15738.63,15738.63,15738.63,15738.63,100],["2022-03-17",15738.63,15738.63,15416.7,15416.7,500],["2022-03-18",14558.23,15237.86,14522.46,14522.46,4700],["2022-03-21",14522.46,15488.24,14307.85,15416.7,9000],["2022-03-22",15023.24,15845.94,14522.46,15416.7,5700],["2022-03-23",15595.55,15595.55,15595.55,15595.55,100],["2022-03-24",15524.01,15702.86,15524.01,15667.09,5100],["2022-03-25",15631.32,15631.32,15380.94,15380.94,1100],["2022-03-28",15237.86,15309.4,15166.32,15309.4,600],["2022-03-29",16346.71,16346.71,16239.41,16239.41,3800],["2022-03-30",16239.41,16239.41,16239.41,16239.41,0],["2022-03-31",15237.86,15237.86,15166.32,15166.32,200],["2022-04-01",14307.85,15023.24,14307.85,15023.24,300],["2022-04-04",15023.24,15738.63,15023.24,15738.63,3300],["2022-04-05",15738.63,15738.63,15738.63,15738.63,1000],["2022-04-06",15738.63,15738.63,15738.63,15738.63,1200],["2022-04-07",15738.63,15738.63,15738.63,15738.63,3800],["2022-04-08",15738.63,16239.41,15452.47,16239.41,2300],["2022-04-12",15631.32,16704.41,15631.32,16704.41,33500],["2022-04-13",16704.41,16704.41,16704.41,16704.41,0],["2022-04-14",16704.41,16704.41,16704.41,16704.41,31000],["2022-04-15",15881.71,16668.64,15881.71,16668.64,16700],["2022-04-18",15738.63,16597.1,15738.63,16597.1,200],["2022-04-19",16454.02,16454.02,16454.02,16454.02,1000],["2022-04-20",15595.55,16382.48,15595.55,16382.48,2100],["2022-04-21",16382.48,16382.48,16382.48,16382.48,0],["2022-04-22",15380.94,16346.71,15380.94,16346.71,2500],["2022-04-25",16346.71,16346.71,16346.71,16346.71,0],["2022-04-26",16346.71,16346.71,16346.71,16346.71,0],["2022-04-27",16346.71,16346.71,16346.71,16346.71,0],["2022-04-28",15416.7,16239.41,15380.94,16239.41,1400],["2022-04-29",16239.41,16239.41,16239.41,16239.41,0],["2022-05-04",16239.41,16239.41,16239.41,16239.41,0],["2022-05-05",16239.41,16239.41,16239.41,16239.41,0],["2022-05-06",16239.41,16239.41,16239.41,16239.41,0],["2022-05-09",15130.55,16418.25,15130.55,16418.25,500],["2022-05-10",16418.25,16418.25,16418.25,16418.25,0],["2022-05-11",16847.49,16847.49,16847.49,16847.49,100],["2022-05-12",16847.49,16847.49,16847.49,16847.49,0],["2022-05-13",16847.49,16847.49,16847.49,16847.49,0],["2022-05-16",15738.63,16418.25,15738.63,16418.25,1100],["2022-05-17",16418.25,16418.25,16418.25,16418.25,0],["2022-05-18",15738.63,16382.48,15273.63,16382.48,1300],["2022-05-19",16382.48,16382.48,16382.48,16382.48,0],["2022-05-20",16382.48,16382.48,16382.48,16382.48,0],["2022-05-23",16382.48,16382.48,16382.48,16382.48,0],["2022-05-24",16382.48,16382.48,16382.48,16382.48,0],["2022-05-25",16382.48,16382.48,16382.48,16382.48,0],["2022-05-26",15380.94,16346.71,15380.94,16275.18,2200],["2022-05-27",16239.41,16239.41,16239.41,16239.41,200],["2022-05-30",16239.41,16239.41,16239.41,16239.41,0],["2022-05-31",17026.34,17026.34,17026.34,17026.34,100],["2022-06-01",17026.34,17026.34,17026.34,17026.34,0],["2022-06-02",17026.34,17026.34,17026.34,17026.34,0],["2022-06-03",17026.34,17026.34,17026.34,17026.34,0],["2022-06-06",17026.34,17026.34,17026.34,17026.34,0],["2022-06-07",17026.34,17026.34,17026.34,17026.34,0],["2022-06-08",15917.48,15917.48,15845.94,15845.94,8900],["2022-06-09",16024.79,16024.79,16024.79,16024.79,1000],["2022-06-10",15380.94,16382.48,15380.94,16382.48,3300],["2022-06-13",16382.48,16382.48,16382.48,16382.48,0],["2022-06-14",17169.42,17169.42,17169.42,17169.42,100],["2022-06-15",17169.42,17169.42,17169.42,17169.42,0],["2022-06-16",17169.42,17169.42,17169.42,17169.42,0],["2022-06-17",17169.42,17169.42,17169.42,17169.42,0],["2022-06-20",17169.42,17169.42,17169.42,17169.42,0],["2022-06-21",17169.42,17169.42,17169.42,17169.42,0],["2022-06-22",15989.02,15989.02,15989.02,15989.02,500],["2022-06-23",14880.16,14880.16,14880.16,14880.16,2000],["2022-06-24",13842.84,15595.55,13842.84,13842.84,1100],["2022-06-27",12877.06,12877.06,12877.06,12877.06,11000],["2022-06-28",13306.3,13592.45,13306.3,13592.45,300],["2022-06-29",14093.23,14379.39,14093.23,14379.39,200],["2022-06-30",13592.45,13592.45,13377.84,13377.84,5100],["2022-07-01",12447.83,14307.85,12447.83,14307.85,11600],["2022-07-04",14307.85,14307.85,14307.85,14307.85,0],["2022-07-05",13306.3,13306.3,13306.3,13306.3,400],["2022-07-06",13306.3,13306.3,13306.3,13306.3,0],["2022-07-07",13270.53,13449.38,12376.29,13449.38,400],["2022-07-08",13449.38,13449.38,13449.38,13449.38,0],["2022-07-11",13449.38,13449.38,13449.38,13449.38,0],["2022-07-12",12519.37,13020.14,12519.37,13020.14,200],["2022-07-13",13020.14,13020.14,13020.14,13020.14,500],["2022-07-14",12877.06,13091.68,12877.06,13091.68,500],["2022-07-15",13091.68,13091.68,13091.68,13091.68,0],["2022-07-18",13091.68,13091.68,13091.68,13091.68,0],["2022-07-19",13091.68,13091.68,13091.68,13091.68,0],["2022-07-20",13091.68,13091.68,13091.68,13091.68,0],["2022-07-21",13091.68,13091.68,13091.68,13091.68,0],["2022-07-22",13091.68,13091.68,13091.68,13091.68,0],["2022-07-25",13091.68,13091.68,13091.68,13091.68,0],["2022-07-26",13091.68,13091.68,13091.68,13091.68,0],["2022-07-27",13091.68,13091.68,13091.68,13091.68,0],["2022-07-28",12376.29,13091.68,12376.29,13091.68,400],["2022-07-29",13091.68,13091.68,13091.68,13091.68,0],["2022-08-01",13055.91,13055.91,13055.91,13055.91,100],["2022-08-02",13055.91,13055.91,13055.91,13055.91,0],["2022-08-03",13055.91,13055.91,13055.91,13055.91,0],["2022-08-04",13055.91,13055.91,13020.14,13020.14,4100],["2022-08-05",13020.14,13020.14,13020.14,13020.14,0],["2022-08-08",13020.14,13020.14,12161.67,13020.14,700],["2022-08-09",13020.14,13020.14,13020.14,13020.14,0],["2022-08-10",12197.44,13234.76,12161.67,13234.76,1100],["2022-08-11",13198.99,13270.53,12412.06,13270.53,700],["2022-08-12",12519.37,13306.3,12519.37,13306.3,800],["2022-08-15",13270.53,13270.53,13270.53,13270.53,2000],["2022-08-16",12519.37,12519.37,12519.37,12519.37,1200],["2022-08-17",12841.29,12841.29,12841.29,12841.29,200],["2022-08-18",12841.29,12841.29,12841.29,12841.29,0],["2022-08-19",11982.82,11982.82,11982.82,11982.82,200],["2022-08-22",12805.52,12805.52,12805.52,12805.52,300],["2022-08-23",12161.67,13592.45,12161.67,13592.45,1000],["2022-08-24",12662.44,12662.44,12662.44,12662.44,100],["2022-08-25",12662.44,12662.44,12662.44,12662.44,0],["2022-08-26",12018.59,12626.67,12018.59,12626.67,300],["2022-08-29",12626.67,12626.67,12626.67,12626.67,0],["2022-08-30",12626.67,12626.67,12626.67,12626.67,100],["2022-08-31",12626.67,12626.67,12626.67,12626.67,0],["2022-09-05",12805.52,12805.52,12805.52,12805.52,200],["2022-09-06",12805.52,12805.52,12805.52,12805.52,0],["2022-09-07",12769.75,12805.52,12769.75,12805.52,1100],["2022-09-08",12805.52,12805.52,12805.52,12805.52,0],["2022-09-09",12805.52,12805.52,12805.52,12805.52,0],["2022-09-12",13592.45,13592.45,13592.45,13592.45,100],["2022-09-13",14307.85,14307.85,14307.85,14307.85,100],["2022-09-14",14307.85,14307.85,14307.85,14307.85,0],["2022-09-15",14307.85,14307.85,14307.85,14307.85,0],["2022-09-16",14307.85,14307.85,14307.85,14307.85,0],["2022-09-19",13306.3,13306.3,13306.3,13306.3,200],["2022-09-20",13306.3,13306.3,13306.3,13306.3,0],["2022-09-21",12376.29,12376.29,12376.29,12376.29,100],["2022-09-22",12376.29,12376.29,12376.29,12376.29,0],["2022-09-23",12376.29,12376.29,12376.29,12376.29,0],["2022-09-26",12376.29,12376.29,12376.29,12376.29,0],["2022-09-27",11517.82,11517.82,11517.82,11517.82,2100],["2022-09-28",11517.82,11517.82,11517.82,11517.82,0],["2022-09-29",11088.58,11088.58,11088.58,11088.58,500],["2022-09-30",11088.58,11088.58,11088.58,11088.58,0],["2022-10-03",11088.58,11088.58,11088.58,11088.58,0],["2022-10-04",11768.2,11768.2,11768.2,11768.2,200],["2022-10-05",11088.58,11088.58,11088.58,11088.58,2600],["2022-10-06",11088.58,11446.28,11088.58,11446.28,1500],["2022-10-07",11446.28,11446.28,11446.28,11446.28,0],["2022-10-10",10659.35,11911.28,10659.35,10659.35,300],["2022-10-11",10659.35,10659.35,10659.35,10659.35,0],["2022-10-12",11267.43,11267.43,11267.43,11267.43,100],["2022-10-13",11267.43,11267.43,11267.43,11267.43,0],["2022-10-14",11660.9,11660.9,11660.9,11660.9,100],["2022-10-17",11660.9,11660.9,11660.9,11660.9,0],["2022-10-18",11660.9,11660.9,11660.9,11660.9,0],["2022-10-19",11660.9,11660.9,11660.9,11660.9,0],["2022-10-20",11660.9,11660.9,11660.9,11660.9,0],["2022-10-21",10873.96,10873.96,10873.96,10873.96,100],["2022-10-24",10873.96,10873.96,10873.96,10873.96,100],["2022-10-25",10873.96,10873.96,10873.96,10873.96,0],["2022-10-26",10873.96,10873.96,10873.96,10873.96,0],["2022-10-27",10873.96,10873.96,10873.96,10873.96,0],["2022-10-28",10873.96,10873.96,10873.96,10873.96,0],["2022-10-31",11410.51,11410.51,11410.51,11410.51,100],["2022-11-01",11410.51,11410.51,11410.51,11410.51,0],["2022-11-02",11410.51,11410.51,11410.51,11410.51,0],["2022-11-03",10623.58,10623.58,10623.58,10623.58,200],["2022-11-04",10623.58,10623.58,10623.58,10623.58,0],["2022-11-07",10623.58,10623.58,10623.58,10623.58,0],["2022-11-08",10623.58,10623.58,10623.58,10623.58,0],["2022-11-09",10623.58,10623.58,10623.58,10623.58,0],["2022-11-10",10623.58,10623.58,10623.58,10623.58,0],["2022-11-11",11231.66,11231.66,11231.66,11231.66,100],["2022-11-14",11231.66,11231.66,11231.66,11231.66,0],["2022-11-15",11231.66,11231.66,11231.66,11231.66,0],["2022-11-16",11231.66,11267.43,11231.66,11267.43,3000],["2022-11-17",11267.43,11267.43,11267.43,11267.43,0],["2022-11-18",11267.43,11267.43,11267.43,11267.43,0],["2022-11-21",11267.43,11267.43,11267.43,11267.43,0],["2022-11-22",11267.43,11267.43,11267.43,11267.43,0],["2022-11-23",11267.43,11267.43,11267.43,11267.43,0],["2022-11-24",11267.43,11267.43,11267.43,11267.43,0],["2022-11-25",11267.43,11267.43,11267.43,11267.43,0],["2022-11-28",11267.43,11267.43,11267.43,11267.43,0],["2022-11-29",10480.5,11410.51,10480.5,11410.51,200],["2022-11-30",11410.51,11410.51,11410.51,11410.51,0],["2022-12-01",11410.51,11410.51,11410.51,11410.51,0],["2022-12-02",11410.51,11410.51,11410.51,11410.51,0],["2022-12-05",11410.51,11410.51,11410.51,11410.51,0],["2022-12-06",10623.58,10623.58,10623.58,10623.58,100],["2022-12-07",10623.58,10623.58,10623.58,10623.58,0],["2022-12-08",10623.58,10623.58,10623.58,10623.58,0],["2022-12-09",10623.58,10623.58,10623.58,10623.58,0],["2022-12-12",11124.35,11124.35,11124.35,11124.35,100],["2022-12-13",11803.97,11803.97,10730.89,10730.89,200],["2022-12-14",10730.89,10730.89,10730.89,10730.89,0],["2022-12-15",11482.05,11482.05,10015.49,11446.28,900],["2022-12-16",11446.28,11446.28,11446.28,11446.28,0],["2022-12-19",11446.28,11446.28,11446.28,11446.28,0],["2022-12-20",11768.2,11768.2,11768.2,11768.2,100],["2022-12-21",12555.14,12555.14,10945.5,10945.5,200],["2022-12-22",10945.5,10945.5,10945.5,10945.5,0],["2022-12-23",10945.5,10945.5,10945.5,10945.5,0],["2022-12-26",10945.5,10945.5,10945.5,10945.5,0],["2022-12-27",10945.5,10945.5,10945.5,10945.5,0],["2022-12-28",10945.5,10945.5,10945.5,10945.5,0],["2022-12-29",10945.5,10945.5,10945.5,10945.5,0],["2022-12-30",10945.5,10945.5,10945.5,10945.5,0],["2023-01-03",10945.5,10945.5,10945.5,10945.5,0],["2023-01-04",10945.5,10945.5,10945.5,10945.5,0],["2023-01-05",10230.11,10945.5,10230.11,10945.5,200],["2023-01-06",10230.11,10230.11,10230.11,10230.11,500],["2023-01-09",10015.49,10909.73,9514.72,9514.72,600],["2023-01-10",8978.17,10122.8,8978.17,10122.8,200],["2023-01-11",10015.49,10122.8,10015.49,10122.8,200],["2023-01-12",9586.26,9622.03,9586.26,9622.03,200],["2023-01-13",9622.03,9622.03,9622.03,9622.03,0],["2023-01-16",9586.26,9586.26,9586.26,9586.26,200],["2023-01-17",9586.26,9586.26,9586.26,9586.26,0],["2023-01-18",9586.26,9586.26,9586.26,9586.26,2000],["2023-01-19",9586.26,9586.26,9586.26,9586.26,0],["2023-01-27",9586.26,9586.26,9586.26,9586.26,0],["2023-01-30",9586.26,9586.26,9586.26,9586.26,0],["2023-01-31",9586.26,9586.26,9586.26,9586.26,0],["2023-02-01",9586.26,9586.26,9586.26,9586.26,0],["2023-02-02",9300.1,9300.1,9300.1,9300.1,200],["2023-02-03",9300.1,9300.1,9300.1,9300.1,100],["2023-02-06",9943.95,9943.95,9943.95,9943.95,300],["2023-02-07",9943.95,9943.95,9943.95,9943.95,0],["2023-02-08",9943.95,9943.95,9943.95,9943.95,0],["2023-02-09",9943.95,9943.95,9943.95,9943.95,0],["2023-02-10",9943.95,9943.95,9943.95,9943.95,0],["2023-02-13",9943.95,10623.58,9943.95,10623.58,2100],["2023-02-14",10623.58,10623.58,10623.58,10623.58,0],["2023-02-15",10945.5,10945.5,10945.5,10945.5,100],["2023-02-16",10945.5,10945.5,10945.5,10945.5,0],["2023-02-17",10945.5,10945.5,10945.5,10945.5,0],["2023-02-20",10945.5,10945.5,10945.5,10945.5,0],["2023-02-21",10373.19,10373.19,10373.19,10373.19,100],["2023-02-22",10373.19,10373.19,10373.19,10373.19,0],["2023-02-23",11088.58,11088.58,11088.58,11088.58,200],["2023-02-24",11088.58,11088.58,11088.58,11088.58,0],["2023-02-27",11017.04,11017.04,11017.04,11017.04,100],["2023-02-28",11017.04,11017.04,11017.04,11017.04,0],["2023-03-01",11017.04,11017.04,11017.04,11017.04,0],["2023-03-02",11017.04,11017.04,11017.04,11017.04,0],["2023-03-03",11017.04,11017.04,11017.04,11017.04,0],["2023-03-06",11017.04,11017.04,11017.04,11017.04,0],["2023-03-07",11017.04,11017.04,11017.04,11017.04,0],["2023-03-08",11017.04,11017.04,11017.04,11017.04,0],["2023-03-09",11017.04,11017.04,11017.04,11017.04,0],["2023-03-10",11017.04,11017.04,11017.04,11017.04,0],["2023-03-13",10265.88,10265.88,10265.88,10265.88,400],["2023-03-14",10265.88,10265.88,10265.88,10265.88,0],["2023-03-15",9550.49,10015.49,9550.49,9550.49,3700],["2023-03-16",8978.17,8978.17,8978.17,8978.17,100],["2023-03-17",8477.4,9335.87,8441.63,9335.87,900],["2023-03-20",9979.72,9979.72,9943.95,9943.95,200],["2023-03-21",9264.33,9264.33,9264.33,9264.33,2100],["2023-03-22",8906.63,8906.63,8620.48,8620.48,300],["2023-03-23",8584.71,8584.71,8584.71,8584.71,100],["2023-03-24",8584.71,8584.71,8012.39,8012.39,3600],["2023-03-27",8513.17,8513.17,8012.39,8012.39,1000],["2023-03-28",7547.39,8012.39,7475.85,7869.32,1200],["2023-03-29",7869.32,7869.32,7869.32,7869.32,0],["2023-03-30",7869.32,7869.32,7869.32,7869.32,1000],["2023-03-31",7511.62,8262.78,7511.62,8262.78,1100],["2023-04-03",8370.09,8370.09,7762.01,7762.01,2300],["2023-04-04",7869.32,7869.32,7869.32,7869.32,100],["2023-04-05",8083.93,8370.09,8083.93,8370.09,3700],["2023-04-06",8370.09,8370.09,8370.09,8370.09,2700],["2023-04-07",8370.09,8370.09,8370.09,8370.09,0],["2023-04-10",8584.71,8584.71,8584.71,8584.71,600],["2023-04-11",8584.71,8584.71,8584.71,8584.71,0],["2023-04-12",8298.55,8298.55,8227.01,8227.01,600],["2023-04-13",8227.01,8227.01,8227.01,8227.01,0],["2023-04-14",8227.01,8227.01,8227.01,8227.01,200],["2023-04-17",8227.01,8227.01,8227.01,8227.01,100],["2023-04-18",8227.01,8584.71,8227.01,8584.71,1200],["2023-04-19",8548.94,8584.71,8548.94,8584.71,3300],["2023-04-20",8584.71,8584.71,8584.71,8584.71,0],["2023-04-21",8584.71,8584.71,8584.71,8584.71,0],["2023-04-24",8584.71,8584.71,8584.71,8584.71,0],["2023-04-25",8262.78,8262.78,8227.01,8227.01,2400],["2023-04-26",8227.01,8227.01,8227.01,8227.01,0],["2023-04-27",7869.32,8477.4,7869.32,8477.4,200],["2023-04-28",8477.4,8477.4,8477.4,8477.4,0],["2023-05-04",8012.39,8048.16,8012.39,8048.16,500],["2023-05-05",8048.16,8048.16,8048.16,8048.16,0],["2023-05-08",7833.55,7833.55,7833.55,7833.55,100],["2023-05-09",8191.24,8191.24,8191.24,8191.24,100],["2023-05-10",8191.24,8191.24,8191.24,8191.24,1000],["2023-05-11",8191.24,8191.24,8191.24,8191.24,0],["2023-05-12",8191.24,8477.4,8191.24,8191.24,300],["2023-05-15",8191.24,8191.24,8191.24,8191.24,0],["2023-05-16",8191.24,8191.24,8155.47,8191.24,1100],["2023-05-17",8191.24,8191.24,8155.47,8155.47,1000],["2023-05-18",7940.85,7940.85,7940.85,7940.85,200],["2023-05-19",8227.01,8227.01,7940.85,7940.85,4400],["2023-05-22",8370.09,8370.09,8370.09,8370.09,100],["2023-05-23",8334.32,8370.09,8227.01,8227.01,500],["2023-05-24",8477.4,8477.4,8477.4,8477.4,100],["2023-05-25",8477.4,8477.4,8477.4,8477.4,0],["2023-05-26",8083.93,8370.09,8012.39,8370.09,700],["2023-05-29",8370.09,8620.48,7976.62,8477.4,700],["2023-05-30",8477.4,8477.4,8477.4,8477.4,0],["2023-05-31",8441.63,8441.63,7905.09,7940.85,1300],["2023-06-01",7940.85,8441.63,7940.85,8227.01,3100],["2023-06-02",8227.01,8477.4,8119.7,8119.7,1700],["2023-06-05",8477.4,8656.25,8477.4,8656.25,10300],["2023-06-06",9085.48,9228.56,9085.48,9228.56,9200],["2023-06-07",9657.8,9657.8,9192.79,9192.79,1000],["2023-06-08",9192.79,9192.79,9192.79,9192.79,1000],["2023-06-09",9192.79,9192.79,9192.79,9192.79,0],["2023-06-12",9192.79,9192.79,9192.79,9192.79,1300],["2023-06-13",9192.79,9192.79,9192.79,9192.79,100],["2023-06-14",9192.79,9192.79,9192.79,9192.79,0],["2023-06-15",9192.79,9192.79,9192.79,9192.79,100],["2023-06-16",9157.02,9157.02,8584.71,8584.71,4200],["2023-06-19",8048.16,8048.16,8048.16,8048.16,100],["2023-06-20",8584.71,8584.71,8584.71,8584.71,2500],["2023-06-21",8584.71,8584.71,8584.71,8584.71,2000],["2023-06-22",8584.71,8584.71,8584.71,8584.71,900],["2023-06-23",8584.71,8584.71,8584.71,8584.71,300],["2023-06-26",8942.4,9157.02,8942.4,9157.02,9500],["2023-06-27",9657.8,9657.8,9300.1,9300.1,1900],["2023-06-28",9943.95,9943.95,9872.41,9943.95,6000],["2023-06-29",9872.41,9943.95,9872.41,9943.95,900],["2023-06-30",10015.49,10623.58,9657.8,9657.8,6000],["2023-07-03",10301.65,10301.65,10015.49,10015.49,6700],["2023-07-04",10695.12,10695.12,10695.12,10695.12,16800],["2023-07-05",11374.74,11410.51,11374.74,11374.74,13200],["2023-07-06",11374.74,11660.9,11303.2,11374.74,9600],["2023-07-07",10873.96,11589.36,10838.19,10981.27,14800],["2023-07-10",11589.36,11589.36,10873.96,11052.81,16100],["2023-07-11",11589.36,11803.97,11088.58,11803.97,27900],["2023-07-12",11875.51,12519.37,11803.97,11803.97,8100],["2023-07-13",11947.05,12304.75,11625.13,12161.67,8800],["2023-07-14",12197.44,12197.44,11947.05,12090.13,9800],["2023-07-17",12050.88,12168.64,12011.62,12011.62,2300],["2023-07-18",11972.37,11972.37,11187.3,11187.3,3000],["2023-07-19",11226.55,11383.56,11226.55,11226.55,1900],["2023-07-20",11226.55,11226.55,11226.55,11226.55,1200],["2023-07-21",11226.55,11305.06,11226.55,11305.06,1600],["2023-07-24",11854.61,11854.61,11462.07,11540.58,6900],["2023-07-25",11697.59,11776.1,11540.58,11540.58,14400],["2023-07-26",11305.06,11305.06,11305.06,11305.06,1600],["2023-07-27",11305.06,11305.06,10912.52,10912.52,4800],["2023-07-28",10912.52,10991.03,10912.52,10991.03,2300],["2023-07-31",11736.85,11736.85,11736.85,11736.85,37400],["2023-08-01",11736.85,11776.1,11462.07,11540.58,3700],["2023-08-02",11383.56,11462.07,11069.54,11148.04,13200],["2023-08-03",11383.56,11540.58,10834.01,11148.04,14500],["2023-08-04",11148.04,11148.04,10991.03,10991.03,12200],["2023-08-07",11226.55,11383.56,10991.03,10991.03,30500],["2023-08-08",10991.03,11069.54,10991.03,11069.54,8000],["2023-08-09",10991.03,11069.54,10991.03,11069.54,29600],["2023-08-10",11148.04,11226.55,11069.54,11148.04,5100],["2023-08-11",11148.04,11148.04,10755.51,10991.03,10800],["2023-08-14",10991.03,10991.03,10951.77,10951.77,1800],["2023-08-15",10755.51,10873.27,10205.95,10677.0,5900],["2023-08-16",10677.0,10677.0,10205.95,10677.0,6900],["2023-08-17",10677.0,11305.06,10598.49,11030.28,10100],["2023-08-18",10559.24,10991.03,10323.72,10323.72,2000],["2023-08-21",9656.4,10677.0,9656.4,10519.98,1300],["2023-08-22",10519.98,10598.49,10402.22,10598.49,3700],["2023-08-23",9931.18,10441.48,9931.18,10009.69,5200],["2023-08-24",9931.18,10441.48,9931.18,10284.46,2600],["2023-08-25",10284.46,10284.46,10166.7,10166.7,200],["2023-08-28",10480.73,10480.73,10166.7,10362.97,5700],["2023-08-29",9970.43,10362.97,9970.43,10009.69,1200],["2023-08-30",10009.69,10205.95,10009.69,10205.95,1300],["2023-08-31",10166.7,10519.98,10127.45,10441.48,6900],["2023-09-05",10441.48,10912.52,10441.48,10755.51,15300],["2023-09-06",10873.27,10873.27,10441.48,10755.51,6600],["2023-09-07",10873.27,10951.77,10755.51,10755.51,2900],["2023-09-08",10951.77,10951.77,10716.25,10834.01,4400],["2023-09-11",10834.01,11579.83,10834.01,10991.03,17000],["2023-09-12",11069.54,11069.54,10519.98,10519.98,1900],["2023-09-13",10559.24,10912.52,10559.24,10834.01,4700],["2023-09-14",10598.49,10834.01,10519.98,10834.01,1800],["2023-09-15",10519.98,10834.01,10519.98,10519.98,1000],["2023-09-18",10755.51,10873.27,10402.22,10794.76,5900],["2023-09-19",10794.76,10794.76,10441.48,10755.51,1400],["2023-09-20",10441.48,10991.03,10441.48,10991.03,300],["2023-09-21",10991.03,10991.03,10991.03,10991.03,0],["2023-09-22",10362.97,10873.27,10362.97,10873.27,300],["2023-09-25",10441.48,10834.01,10441.48,10441.48,3500],["2023-09-26",10441.48,10873.27,10205.95,10677.0,3100],["2023-09-27",10205.95,10755.51,10205.95,10637.74,1400],["2023-09-28",10637.74,10637.74,10637.74,10637.74,0],["2023-09-29",10362.97,10637.74,10362.97,10637.74,200],["2023-10-02",10637.74,11226.55,10441.48,11069.54,5900],["2023-10-03",10362.97,10637.74,10323.72,10637.74,7800],["2023-10-04",10205.95,10559.24,10205.95,10559.24,3000],["2023-10-05",10245.21,10873.27,10205.95,10755.51,8700],["2023-10-06",10716.25,10755.51,10716.25,10755.51,1100],["2023-10-09",10755.51,10834.01,10441.48,10441.48,1500],["2023-10-10",10441.48,10755.51,10441.48,10677.0,10000],["2023-10-11",10598.49,10598.49,10598.49,10598.49,1800],["2023-10-12",10598.49,10598.49,10598.49,10598.49,0],["2023-10-13",10598.49,10755.51,10598.49,10677.0,1600],["2023-10-16",10677.0,10677.0,10677.0,10677.0,0],["2023-10-17",10205.95,10205.95,10205.95,10205.95,2000],["2023-10-18",10598.49,10598.49,9499.39,10205.95,7600],["2023-10-19",10166.7,10166.7,9499.39,9499.39,16400],["2023-10-20",9891.92,9891.92,9499.39,9734.91,4200],["2023-10-23",9970.43,9970.43,9970.43,9970.43,100],["2023-10-24",10637.74,10637.74,10284.46,10284.46,700],["2023-10-25",10834.01,10834.01,10284.46,10284.46,1300],["2023-10-26",10284.46,10284.46,10284.46,10284.46,0],["2023-10-27",10912.52,10912.52,9577.9,10127.45,1700],["2023-10-30",9499.39,10127.45,9420.88,9891.92,7400],["2023-10-31",10048.94,10048.94,9224.61,9617.15,6500],["2023-11-01",10009.69,10009.69,9617.15,9695.66,1300],["2023-11-02",9852.67,9852.67,9734.91,9734.91,1500],["2023-11-03",9617.15,10362.97,9617.15,10048.94,2200],["2023-11-06",10480.73,10480.73,10166.7,10166.7,400],["2023-11-07",9460.13,10166.7,9460.13,9813.42,28200],["2023-11-08",9813.42,10205.95,9813.42,9813.42,3300],["2023-11-09",9813.42,9813.42,9185.36,9577.9,11500],["2023-11-10",9420.88,9420.88,9263.87,9420.88,8400],["2023-11-13",9420.88,9420.88,9263.87,9263.87,2200],["2023-11-14",9263.87,9263.87,9263.87,9263.87,4000],["2023-11-15",9263.87,9420.88,9185.36,9420.88,12700],["2023-11-16",9263.87,10048.94,9263.87,9499.39,12000],["2023-11-17",9734.91,9734.91,9185.36,9420.88,10500],["2023-11-20",9342.37,9970.43,9342.37,9695.66,9100],["2023-11-21",9695.66,9695.66,9342.37,9577.9,1400],["2023-11-22",9577.9,9577.9,9185.36,9263.87,1300],["2023-11-23",9774.16,9774.16,9263.87,9420.88,3800],["2023-11-24",9617.15,9617.15,9342.37,9577.9,1500],["2023-11-27",9420.88,9617.15,9420.88,9577.9,2600],["2023-11-28",9577.9,9695.66,9420.88,9695.66,19000],["2023-11-29",9695.66,10284.46,9656.4,9695.66,1200],["2023-11-30",9656.4,9656.4,9656.4,9656.4,1100],["2023-12-01",9656.4,10284.46,9656.4,10166.7,10000],["2023-12-04",10205.95,10834.01,10205.95,10755.51,5100],["2023-12-05",10755.51,10755.51,10205.95,10559.24,25000],["2023-12-06",10519.98,10519.98,10205.95,10441.48,4900],["2023-12-07",10441.48,10598.49,10205.95,10441.48,3600],["2023-12-08",10677.0,10677.0,10598.49,10598.49,1200],["2023-12-11",10519.98,10519.98,10519.98,10519.98,200],["2023-12-12",10519.98,10519.98,10519.98,10519.98,0],["2023-12-13",10205.95,10205.95,10205.95,10205.95,1000],["2023-12-14",10127.45,10205.95,10088.19,10205.95,1700],["2023-12-15",10519.98,10519.98,9617.15,10284.46,3300],["2023-12-18",9695.66,10205.95,9695.66,10205.95,7300],["2023-12-19",10519.98,10519.98,10519.98,10519.98,100],["2023-12-20",10519.98,10519.98,10519.98,10519.98,0],["2023-12-21",10519.98,10519.98,10519.98,10519.98,0],["2023-12-22",10519.98,10519.98,10519.98,10519.98,100],["2023-12-25",10519.98,10519.98,10519.98,10519.98,0],["2023-12-26",10834.01,10834.01,9813.42,10598.49,26600],["2023-12-27",10598.49,10598.49,10598.49,10598.49,0],["2023-12-28",10205.95,10323.72,10205.95,10323.72,2500],["2023-12-29",10205.95,10323.72,9813.42,10284.46,16100],["2024-01-02",10362.97,10991.03,10362.97,10637.74,700],["2024-01-03",10637.74,10637.74,10205.95,10205.95,6700],["2024-01-04",10519.98,10519.98,10205.95,10205.95,5400],["2024-01-05",10205.95,10834.01,10205.95,10205.95,8200],["2024-01-08",10205.95,10677.0,10205.95,10598.49,25900],["2024-01-09",10794.76,10794.76,10323.72,10637.74,6500],["2024-01-10",10637.74,10637.74,10323.72,10559.24,5700],["2024-01-11",10323.72,10519.98,10323.72,10519.98,4300],["2024-01-12",10245.21,10519.98,10245.21,10519.98,5200],["2024-01-15",10519.98,11148.04,10362.97,10559.24,4700],["2024-01-16",10559.24,10559.24,10480.73,10559.24,2700],["2024-01-17",10323.72,10598.49,10323.72,10598.49,1100],["2024-01-18",10598.49,10598.49,10441.48,10441.48,6300],["2024-01-19",10441.48,10912.52,10441.48,10677.0,7600],["2024-01-22",11226.55,11226.55,10519.98,10519.98,4800],["2024-01-23",10598.49,10598.49,10598.49,10598.49,200],["2024-01-24",10598.49,10598.49,10519.98,10519.98,1400],["2024-01-25",11148.04,11148.04,10912.52,10912.52,900],["2024-01-26",10519.98,10755.51,10519.98,10755.51,2100],["2024-01-29",10598.49,10598.49,10598.49,10598.49,7700],["2024-01-30",10519.98,10598.49,10519.98,10598.49,300],["2024-01-31",10598.49,10598.49,10441.48,10598.49,6300],["2024-02-01",10284.46,10598.49,10284.46,10598.49,1200],["2024-02-02",10559.24,10559.24,10559.24,10559.24,200],["2024-02-05",10284.46,10559.24,10284.46,10559.24,200],["2024-02-06",10559.24,10559.24,10362.97,10480.73,5500],["2024-02-07",10480.73,10677.0,10441.48,10677.0,10600],["2024-02-15",11226.55,11226.55,10598.49,10677.0,5000],["2024-02-16",11108.79,11108.79,10559.24,10559.24,8700],["2024-02-19",10991.03,10991.03,10559.24,10834.01,23200],["2024-02-20",11148.04,11148.04,10755.51,10991.03,18400],["2024-02-21",10912.52,11383.56,10912.52,11226.55,27500],["2024-02-22",11540.58,12011.62,11540.58,12011.62,50900],["2024-02-23",12600.43,12600.43,12011.62,12364.91,28700],["2024-02-26",12011.62,12168.64,11776.1,11815.35,39700],["2024-02-27",11854.61,12168.64,11854.61,12090.13,26400],["2024-02-28",12247.15,12600.43,12168.64,12482.67,71000],["2024-02-29",12482.67,12600.43,12325.65,12482.67,50100],["2024-03-01",12482.67,12639.68,12404.16,12482.67,24700],["2024-03-04",12678.94,13267.74,12482.67,13228.49,66200],["2024-03-05",13306.99,13660.28,13189.23,13503.26,20600],["2024-03-06",13424.76,13424.76,12561.17,13110.73,25500],["2024-03-07",13346.25,13346.25,13032.22,13149.98,33700],["2024-03-08",13149.98,13228.49,13032.22,13189.23,28600],["2024-03-11",13699.53,13699.53,13267.74,13346.25,76700],["2024-03-12",13346.25,13385.5,13110.73,13306.99,26700],["2024-03-13",13306.99,13306.99,13110.73,13306.99,35400],["2024-03-14",12919.41,13048.61,12445.7,12488.76,66900],["2024-03-15",12531.83,12574.89,12488.76,12488.76,14500],["2024-03-18",12488.76,12488.76,11971.99,12058.12,50200],["2024-03-19",12058.12,12058.12,11627.47,11799.73,5600],["2024-03-20",12101.18,12101.18,11584.41,11842.79,4300],["2024-03-21",12015.05,12058.12,11713.6,11885.86,5900],["2024-03-22",11885.86,11971.99,11799.73,11971.99,17300],["2024-03-25",11971.99,12058.12,11842.79,11842.79,20600],["2024-03-26",11928.92,12101.18,11928.92,12101.18,2800],["2024-03-27",12101.18,12101.18,11756.66,11971.99,6900],["2024-03-28",11971.99,12058.12,11885.86,12058.12,8300],["2024-03-29",12058.12,12747.15,12058.12,12187.31,13000],["2024-04-01",12187.31,12574.89,12101.18,12574.89,9700],["2024-04-02",12488.76,12488.76,12144.25,12144.25,12000],["2024-04-03",12488.76,12531.83,12187.31,12230.38,6000],["2024-04-04",12230.38,12316.51,12144.25,12230.38,5500],["2024-04-05",12144.25,12230.38,12058.12,12230.38,4500],["2024-04-08",12058.12,12144.25,12058.12,12144.25,700],["2024-04-09",12144.25,12144.25,12144.25,12144.25,0],["2024-04-10",12058.12,12144.25,12058.12,12144.25,8000],["2024-04-11",12058.12,12144.25,12058.12,12144.25,700],["2024-04-12",12402.64,12402.64,12144.25,12144.25,1400],["2024-04-15",12144.25,12144.25,12058.12,12144.25,6700],["2024-04-16",11885.86,12058.12,11627.47,12015.05,19800],["2024-04-17",11971.99,12015.05,11885.86,11885.86,13600],["2024-04-19",11842.79,12058.12,11799.73,12058.12,1500],["2024-04-22",12058.12,12058.12,11885.86,11928.92,8600],["2024-04-23",11928.92,11971.99,11885.86,11885.86,2800],["2024-04-24",11885.86,11971.99,11885.86,11971.99,6800],["2024-04-25",11885.86,11971.99,11885.86,11885.86,4000],["2024-04-26",11713.6,12058.12,11713.6,12058.12,3900],["2024-05-02",11971.99,12058.12,11885.86,11928.92,6100],["2024-05-03",11928.92,12058.12,11928.92,11971.99,4600],["2024-05-06",12015.05,12445.7,12015.05,12359.57,6800],["2024-05-07",12359.57,12359.57,12230.38,12273.44,1400],["2024-05-08",12273.44,12273.44,12273.44,12273.44,2900],["2024-05-09",12273.44,12359.57,12144.25,12144.25,17400],["2024-05-10",12230.38,12230.38,12144.25,12144.25,11400],["2024-05-13",12144.25,12359.57,12144.25,12359.57,11000],["2024-05-14",12488.76,12747.15,12488.76,12661.02,13100],["2024-05-15",12661.02,12661.02,12661.02,12661.02,200],["2024-05-16",12661.02,12661.02,12230.38,12661.02,1500],["2024-05-17",12574.89,12661.02,12445.7,12661.02,3300],["2024-05-20",12617.96,12661.02,12531.83,12661.02,7500],["2024-05-21",12617.96,12747.15,12617.96,12661.02,16500],["2024-05-22",12661.02,12704.09,12617.96,12617.96,20400],["2024-05-23",12661.02,13263.93,12661.02,13263.93,10000],["2024-05-24",12790.22,12790.22,12747.15,12790.22,6500],["2024-05-27",12790.22,13177.8,12790.22,13177.8,1400],["2024-05-28",12919.41,12919.41,12919.41,12919.41,12300],["2024-05-29",13091.67,13091.67,12919.41,12919.41,15900],["2024-05-30",12919.41,12919.41,12919.41,12919.41,2700],["2024-05-31",12531.83,12876.35,12488.76,12876.35,6700],["2024-06-03",13350.06,13350.06,12876.35,12876.35,16200],["2024-06-04",12876.35,13263.93,12876.35,13177.8,8300],["2024-06-05",13177.8,13177.8,12962.48,13091.67,4500],["2024-06-06",13091.67,13350.06,13091.67,13177.8,19400],["2024-06-07",13263.93,13350.06,13263.93,13263.93,8000],["2024-06-10",13263.93,13350.06,13263.93,13306.99,12200],["2024-06-11",13350.06,13350.06,13306.99,13306.99,7000],["2024-06-12",13263.93,13436.19,13091.67,13091.67,4600],["2024-06-13",13091.67,13134.74,13091.67,13091.67,5100],["2024-06-14",13177.8,13651.51,13177.8,13220.86,7000],["2024-06-17",13220.86,13220.86,13220.86,13220.86,2000],["2024-06-18",13220.86,13220.86,13220.86,13220.86,200],["2024-06-19",13651.51,13651.51,13263.93,13393.12,21300],["2024-06-20",13608.45,13909.9,13565.38,13608.45,6300],["2024-06-21",13780.71,13780.71,13780.71,13780.71,2300],["2024-06-24",13780.71,13780.71,13694.58,13694.58,3800],["2024-06-25",13694.58,13780.71,13694.58,13780.71,10800],["2024-06-26",13780.71,13780.71,13780.71,13780.71,0],["2024-06-27",13694.58,14728.13,13436.19,13694.58,8100],["2024-06-28",13780.71,13823.77,13780.71,13780.71,5200],["2024-07-01",13780.71,13780.71,13780.71,13780.71,100],["2024-07-02",13780.71,13780.71,13780.71,13780.71,1400],["2024-07-03",13780.71,13780.71,13780.71,13780.71,300],["2024-07-04",13393.12,13780.71,13393.12,13737.64,1300],["2024-07-05",13780.71,13780.71,13737.64,13737.64,400],["2024-07-08",13780.71,13780.71,13780.71,13780.71,1300],["2024-07-09",13608.45,13780.71,13608.45,13780.71,10200],["2024-07-10",13651.51,13780.71,13608.45,13780.71,8100],["2024-07-11",13780.71,14082.16,13737.64,14082.16,14400],["2024-07-12",13823.77,13823.77,13823.77,13823.77,9500],["2024-07-15",13909.9,14211.35,13909.9,14211.35,9100],["2024-07-16",14125.22,14469.74,14125.22,14469.74,71400],["2024-07-17",14469.74,14469.74,14211.35,14211.35,12300],["2024-07-18",14211.35,14555.87,14125.22,14555.87,1600],["2024-07-19",14555.87,14728.13,14383.61,14512.81,25100],["2024-07-22",14512.81,14512.81,14039.09,14125.22,18300],["2024-07-23",13780.71,14125.22,13780.71,14125.22,1100],["2024-07-24",13694.58,14598.94,13694.58,14598.94,1400],["2024-07-25",14383.61,14383.61,14383.61,14383.61,300],["2024-07-26",14211.35,14383.61,14211.35,14383.61,300],["2024-07-29",14297.48,14383.61,14125.22,14383.61,13200],["2024-07-30",14383.61,14383.61,14383.61,14383.61,3100],["2024-07-31",14297.48,14297.48,14297.48,14297.48,200],["2024-08-01",14297.48,14297.48,13780.71,13909.9,11300],["2024-08-02",14039.09,14039.09,13996.03,13996.03,900],["2024-08-05",13996.03,13996.03,13996.03,13996.03,0],["2024-08-06",13996.03,13996.03,13393.12,13996.03,2800],["2024-08-07",13608.45,13780.71,13436.19,13780.71,600],["2024-08-08",13780.71,14211.35,13780.71,13823.77,6600],["2024-08-09",13952.96,14383.61,13952.96,14383.61,3000],["2024-08-12",14383.61,14383.61,14383.61,14383.61,500000],["2024-08-13",14297.48,14383.61,14297.48,14383.61,20000],["2024-08-14",14555.87,14642.0,14383.61,14383.61,6500],["2024-08-15",14469.74,14728.13,14469.74,14469.74,28300],["2024-08-16",14642.0,14642.0,14642.0,14642.0,600],["2024-08-19",14642.0,14642.0,14598.94,14598.94,8300],["2024-08-20",14598.94,14642.0,14383.61,14383.61,5500],["2024-08-21",14814.26,14814.26,14469.74,14642.0,40300],["2024-08-22",14814.26,14814.26,14469.74,14469.74,4000],["2024-08-23",14598.94,14598.94,14598.94,14598.94,2000],["2024-08-26",14642.0,14642.0,14469.74,14469.74,24800],["2024-08-27",15244.91,15417.16,14814.26,14814.26,15700],["2024-08-28",14814.26,14986.52,14814.26,14986.52,300],["2024-08-29",14986.52,14986.52,14986.52,14986.52,0],["2024-08-30",14986.52,14986.52,14986.52,14986.52,0],["2024-09-04",14469.74,14943.45,14168.29,14943.45,19600],["2024-09-05",14943.45,14943.45,14943.45,14943.45,0],["2024-09-06",14383.61,14383.61,14383.61,14383.61,100],["2024-09-09",14469.74,14986.52,14426.68,14426.68,1300],["2024-09-10",14512.81,14814.26,14426.68,14469.74,18700],["2024-09-11",14297.48,14814.26,14297.48,14814.26,2100],["2024-09-12",14814.26,14814.26,14814.26,14814.26,1000],["2024-09-13",14814.26,15417.16,14642.0,15201.84,5700],["2024-09-16",15201.84,15201.84,14642.0,15029.58,6500],["2024-09-17",15072.65,15072.65,14943.45,14943.45,600],["2024-09-18",14642.0,15115.71,14555.87,15115.71,22700],["2024-09-19",15244.91,15244.91,14642.0,14642.0,200],["2024-09-20",14642.0,14642.0,14642.0,14642.0,500],["2024-09-23",14642.0,14642.0,14642.0,14642.0,300],["2024-09-24",14642.0,15331.04,14642.0,15029.58,1300],["2024-09-25",14555.87,14986.52,14469.74,14986.52,12100],["2024-09-26",14555.87,14598.94,14469.74,14598.94,4800],["2024-09-27",14598.94,14814.26,14598.94,14814.26,400],["2024-09-30",14598.94,14598.94,14512.81,14598.94,4600],["2024-10-01",14469.74,14814.26,14426.68,14814.26,19400],["2024-10-02",14426.68,14685.06,14426.68,14685.06,10500],["2024-10-03",14598.94,14598.94,14211.35,14426.68,9100],["2024-10-04",13996.03,14512.81,13952.96,14254.42,5900],["2024-10-07",14254.42,14598.94,14211.35,14598.94,7900],["2024-10-08",14598.94,14598.94,14340.55,14512.81,5500],["2024-10-09",14642.0,14642.0,14254.42,14469.74,1700],["2024-10-10",14555.87,14555.87,14211.35,14469.74,6000],["2024-10-11",14642.0,14642.0,14211.35,14383.61,3500],["2024-10-14",14254.42,14383.61,14254.42,14383.61,600],["2024-10-15",14598.94,14598.94,14383.61,14469.74,10700],["2024-10-16",14340.55,14512.81,14340.55,14512.81,8000],["2024-10-17",14383.61,14598.94,14383.61,14598.94,1300],["2024-10-18",14598.94,15589.42,14598.94,15417.16,41800],["2024-10-21",15331.04,15417.16,15029.58,15331.04,26600],["2024-10-22",15072.65,15072.65,15029.58,15072.65,17200],["2024-10-23",15072.65,15072.65,14685.06,14814.26,11700],["2024-10-24",14986.52,14986.52,14857.32,14857.32,2300],["2024-10-25",14685.06,14986.52,14685.06,14986.52,10900],["2024-10-28",15029.58,15201.84,14986.52,15115.71,29200],["2024-10-29",15115.71,16106.2,15072.65,15503.29,69400],["2024-10-30",15331.04,15847.81,15331.04,15804.75,8100],["2024-10-31",15417.16,15718.62,15417.16,15503.29,15500],["2024-11-01",15503.29,15675.55,15331.04,15417.16,3500],["2024-11-04",15417.16,15589.42,15201.84,15589.42,2500],["2024-11-05",15244.91,15374.1,15244.91,15374.1,400],["2024-11-06",15374.1,15718.62,15374.1,15632.49,7400],["2024-11-07",15718.62,15890.88,15503.29,15890.88,5800],["2024-11-08",15890.88,15933.94,15546.36,15675.55,17600],["2024-11-11",15890.88,15890.88,15632.49,15632.49,12000],["2024-11-12",15503.29,15589.42,15417.16,15589.42,4500],["2024-11-13",15718.62,15718.62,15675.55,15675.55,1400],["2024-11-14",15201.84,15675.55,15201.84,15417.16,16300],["2024-11-15",14986.52,15201.84,14900.39,15201.84,8100],["2024-11-18",15201.84,15417.16,15201.84,15417.16,19900],["2024-11-19",15933.94,15933.94,15331.04,15675.55,1400],["2024-11-20",15503.29,15503.29,15503.29,15503.29,400],["2024-11-21",15374.1,15460.23,15244.91,15244.91,6700],["2024-11-22",15158.78,15244.91,15072.65,15244.91,12000],["2024-11-25",15503.29,15503.29,15158.78,15244.91,7600],["2024-11-26",15244.91,15244.91,15244.91,15244.91,600],["2024-11-27",15244.91,15244.91,15244.91,15244.91,0],["2024-11-28",15072.65,15460.23,14986.52,15460.23,17600],["2024-11-29",15029.58,15287.97,14943.45,15287.97,4500],["2024-12-02",15115.71,15287.97,15072.65,15287.97,500],["2024-12-03",15072.65,15244.91,14943.45,15244.91,4400],["2024-12-04",15029.58,15244.91,15029.58,15244.91,700],["2024-12-05",15244.91,15244.91,15201.84,15244.91,3000],["2024-12-06",15244.91,15244.91,15115.71,15244.91,12300],["2024-12-09",15158.78,15417.16,14642.0,15201.84,36800],["2024-12-10",15201.84,15244.91,14857.32,15158.78,19200],["2024-12-11",15417.16,15417.16,15029.58,15029.58,4500],["2024-12-12",15072.65,15115.71,15029.58,15029.58,19600],["2024-12-13",15072.65,15158.78,15072.65,15158.78,13200],["2024-12-16",15158.78,15158.78,15158.78,15158.78,0],["2024-12-17",15072.65,15417.16,14900.39,15417.16,1600],["2024-12-18",15374.1,15417.16,15029.58,15374.1,3400],["2024-12-19",15072.65,15374.1,15072.65,15115.71,13000],["2024-12-20",15503.29,15503.29,15374.1,15374.1,2200],["2024-12-23",15201.84,15460.23,15158.78,15287.97,9000],["2024-12-24",15244.91,15244.91,15115.71,15244.91,4200],["2024-12-25",15158.78,15331.04,15158.78,15331.04,13800],["2024-12-26",15331.04,15761.68,15331.04,15632.49,12800],["2024-12-27",15632.49,15675.55,15632.49,15675.55,1200],["2024-12-30",15675.55,16192.33,15503.29,16192.33,4000],["2024-12-31",15804.75,15933.94,15718.62,15933.94,10000],["2025-01-02",15933.94,15933.94,15890.88,15890.88,5000],["2025-01-03",15890.88,15890.88,15675.55,15675.55,1800],["2025-01-06",15675.55,15675.55,15675.55,15675.55,0],["2025-01-07",15417.16,15847.81,15158.78,15847.81,1600],["2025-01-08",15804.75,15804.75,15675.55,15675.55,200],["2025-01-09",15632.49,15632.49,15632.49,15632.49,100],["2025-01-10",15632.49,15632.49,15632.49,15632.49,0],["2025-01-13",15804.75,15804.75,15718.62,15718.62,1400],["2025-01-14",15632.49,15761.68,15632.49,15761.68,600],["2025-01-15",15675.55,15675.55,15675.55,15675.55,10800],["2025-01-16",15718.62,15718.62,15718.62,15718.62,700],["2025-01-17",15460.23,15460.23,15460.23,15460.23,100],["2025-01-20",16364.59,16364.59,15115.71,15933.94,1400],["2025-01-21",16063.14,17010.56,16020.07,17010.56,317600],["2025-01-22",18087.18,18087.18,17096.69,18001.05,42200],["2025-01-23",18044.11,18044.11,17268.95,17355.08,16600],["2025-01-24",17355.08,17656.53,17225.88,17441.21,9100],["2025-02-03",17441.21,17441.21,17182.82,17225.88,27100],["2025-02-04",17225.88,17742.66,17182.82,17742.66,20900],["2025-02-05",17613.46,17656.53,17355.08,17656.53,4300],["2025-02-06",17656.53,17957.98,17656.53,17914.92,14200],["2025-02-07",17828.79,18087.18,17656.53,18087.18,6500],["2025-02-10",18087.18,18130.24,17742.66,17785.72,7000],["2025-02-11",17742.66,17785.72,17527.34,17785.72,11200],["2025-02-12",17656.53,18517.82,17656.53,18517.82,4100],["2025-02-13",18431.69,18431.69,17871.85,17871.85,1600],["2025-02-14",18948.47,18948.47,18087.18,18130.24,3700],["2025-02-17",18130.24,18948.47,18130.24,18345.56,3500],["2025-02-18",18173.31,18517.82,18173.31,18259.44,7100],["2025-02-19",19422.18,19422.18,18474.76,18776.21,33100],["2025-02-20",19163.79,19336.05,18776.21,19292.99,83500],["2025-02-21",19379.12,19551.38,18733.15,19292.99,40300],["2025-02-24",19206.86,19206.86,19034.6,19120.73,38800],["2025-02-25",19120.73,19292.99,19034.6,19292.99,21600],["2025-02-26",19292.99,19292.99,18948.47,19120.73,17600],["2025-02-27",19120.73,19120.73,18948.47,19034.6,25800],["2025-02-28",19680.57,19680.57,18948.47,19206.86,45600],["2025-03-03",19292.99,19465.25,19206.86,19465.25,30300],["2025-03-04",19465.25,19465.25,19120.73,19292.99,18500],["2025-03-05",19120.73,19292.99,18948.47,18991.54,24600],["2025-03-06",19336.05,19336.05,18948.47,19034.6,12800],["2025-03-07",19077.66,19163.79,18991.54,18991.54,23400],["2025-03-10",18991.54,19206.86,18905.41,19077.66,80000],["2025-03-11",19031.47,19401.02,18477.16,18615.74,18300],["2025-03-12",18523.35,18523.35,18338.58,18338.58,15800],["2025-03-13",17922.84,18661.93,17922.84,18477.16,16600],["2025-03-14",18200.0,18292.39,17922.84,18061.42,23700],["2025-03-17",18061.42,18061.42,17876.65,17876.65,7900],["2025-03-18",17876.65,17876.65,17738.07,17876.65,17700],["2025-03-19",17784.26,17784.26,17645.69,17738.07,8600],["2025-03-20",17738.07,17876.65,17460.91,17507.11,12600],["2025-03-21",17507.11,17553.3,17276.14,17553.3,4000],["2025-03-24",17414.72,17507.11,17045.18,17507.11,900],["2025-03-25",17645.69,17922.84,17507.11,17876.65,8300],["2025-03-26",17922.84,17922.84,17738.07,17830.46,15600],["2025-03-27",17830.46,17830.46,17691.88,17738.07,1900],["2025-03-28",17553.3,17553.3,17460.91,17553.3,42400],["2025-03-31",17553.3,17830.46,17414.72,17830.46,15400],["2025-04-01",17507.11,17738.07,17460.91,17738.07,4300],["2025-04-02",17553.3,17599.49,17460.91,17553.3,6100],["2025-04-03",16583.25,17091.37,16352.28,16352.28,35200],["2025-04-04",15243.65,16490.86,15243.65,15659.39,64600],["2025-04-08",15058.88,15243.65,14643.15,15197.46,9600],["2025-04-09",14319.8,14781.73,14181.22,14319.8,16600],["2025-04-10",15289.85,15289.85,15289.85,15289.85,2500],["2025-04-11",15797.97,16213.71,15751.78,16121.32,10400],["2025-04-14",16444.67,16444.67,16075.13,16306.09,8900],["2025-04-15",17045.18,17045.18,16259.9,16444.67,7600],["2025-04-16",16259.9,16444.67,16259.9,16259.9,5100],["2025-04-17",16259.9,16306.09,15890.36,16259.9,2000],["2025-04-18",15705.58,15982.74,15151.27,15797.97,38200],["2025-04-21",15797.97,15797.97,15520.81,15613.2,8600],["2025-04-22",14874.11,15243.65,14781.73,15197.46,16800],["2025-04-23",15705.58,15705.58,15336.04,15336.04,700],["2025-04-24",15336.04,15474.62,15336.04,15474.62,1100],["2025-04-25",15336.04,15474.62,15336.04,15474.62,800],["2025-04-28",15474.62,15474.62,15474.62,15474.62,100],["2025-04-29",15058.88,15567.01,15058.88,15197.46,3200],["2025-05-05",15705.58,15705.58,15705.58,15705.58,9000],["2025-05-06",16167.51,16167.51,15705.58,15705.58,9800],["2025-05-07",15613.2,15890.36,15567.01,15613.2,3900],["2025-05-08",15705.58,15751.78,15520.81,15751.78,8300],["2025-05-09",15751.78,15751.78,15567.01,15567.01,4200],["2025-05-12",15428.43,15659.39,15428.43,15659.39,9800],["2025-05-13",15705.58,15751.78,15520.81,15751.78,8700],["2025-05-14",15751.78,15751.78,15705.58,15751.78,2500],["2025-05-15",16259.9,16259.9,15705.58,15751.78,4000],["2025-05-16",15613.2,15751.78,15613.2,15751.78,400],["2025-05-19",15659.39,16075.13,15151.27,16075.13,5600],["2025-05-20",15705.58,15982.74,15705.58,15982.74,300],["2025-05-21",15705.58,15705.58,15613.2,15705.58,2000],["2025-05-22",15520.81,16167.51,15520.81,16167.51,200],["2025-05-23",16075.13,16121.32,16075.13,16121.32,10100],["2025-05-26",16398.48,16398.48,15520.81,16352.28,2900],["2025-05-27",16537.06,16537.06,16398.48,16490.86,5000],["2025-05-28",15751.78,16629.44,15751.78,16583.25,1500],["2025-05-29",16213.71,16213.71,15982.74,16167.51,14900],["2025-05-30",16167.51,16167.51,16075.13,16075.13,1800],["2025-06-02",16075.13,16675.63,16075.13,16675.63,7300],["2025-06-03",16675.63,16675.63,16444.67,16444.67,1300],["2025-06-04",16444.67,16444.67,16075.13,16121.32,4100],["2025-06-05",16121.32,16121.32,16121.32,16121.32,3000],["2025-06-06",16167.51,16167.51,16121.32,16121.32,3100],["2025-06-09",16121.32,16167.51,16121.32,16167.51,4900],["2025-06-10",16167.51,16167.51,16167.51,16167.51,0],["2025-06-11",16629.44,16629.44,16213.71,16259.9,5300],["2025-06-12",16213.71,16213.71,16213.71,16213.71,200],["2025-06-13",16121.32,16675.63,16121.32,16306.09,8900],["2025-06-16",16306.09,16398.48,16259.9,16398.48,12200],["2025-06-17",16398.48,16537.06,16352.28,16352.28,2200],["2025-06-18",16444.67,16444.67,16213.71,16352.28,3900],["2025-06-19",16444.67,16444.67,16444.67,16444.67,500],["2025-06-20",16537.06,16537.06,16306.09,16306.09,5200],["2025-06-23",16167.51,16490.86,16167.51,16490.86,700],["2025-06-24",16444.67,16629.44,16444.67,16629.44,300],["2025-06-25",16583.25,16583.25,16583.25,16583.25,1500],["2025-06-26",16583.25,16629.44,16537.06,16629.44,6500],["2025-06-27",16629.44,16629.44,16213.71,16398.48,2300],["2025-06-30",16398.48,16444.67,16306.09,16398.48,15600],["2025-07-01",16213.71,16213.71,16075.13,16075.13,35400],["2025-07-02",16167.51,16352.28,15982.74,16259.9,11400],["2025-07-03",16352.28,16906.6,16259.9,16721.83,33200],["2025-07-04",16768.02,16768.02,16675.63,16675.63,3000],["2025-07-07",16675.63,16814.21,16675.63,16768.02,6900],["2025-07-08",17922.84,17922.84,16998.98,17322.34,13300],["2025-07-09",16906.6,17368.53,16860.41,17368.53,5800],["2025-07-10",17507.11,17969.04,17507.11,17969.04,29000],["2025-07-11",18015.23,18338.58,17784.26,17784.26,25300],["2025-07-14",17784.26,18292.39,17784.26,18153.81,9400],["2025-07-15",18477.16,18477.16,18153.81,18153.81,9600],["2025-07-16",18153.81,18384.77,17645.69,17645.69,2600],["2025-07-17",17876.65,18015.23,17784.26,18015.23,19500],["2025-07-18",18015.23,18200.0,17645.69,18015.23,63000],["2025-07-21",18015.23,18015.23,18015.23,18015.23,200],["2025-07-22",18015.23,18477.16,18015.23,18015.23,28600],["2025-07-23",18015.23,18061.42,18015.23,18061.42,1700],["2025-07-24",18477.16,18477.16,18061.42,18430.96,7700],["2025-07-25",18384.77,18754.31,18246.19,18754.31,11800],["2025-07-28",18846.7,19170.05,18754.31,18754.31,6000],["2025-07-29",19123.86,19123.86,18246.19,18985.28,7500],["2025-07-30",18477.16,18477.16,18477.16,18477.16,4100],["2025-07-31",18292.39,18338.58,18292.39,18338.58,1100],["2025-08-01",18338.58,18939.09,18338.58,18800.51,700],["2025-08-04",18338.58,18754.31,18246.19,18708.12,13000],["2025-08-05",18708.12,19077.66,18477.16,18477.16,8600],["2025-08-06",18477.16,18985.28,18477.16,18939.09,10100],["2025-08-07",18939.09,18985.28,18477.16,18985.28,10700],["2025-08-08",19077.66,19077.66,18939.09,18939.09,500],["2025-08-11",19077.66,19077.66,18939.09,18939.09,200],["2025-08-12",18939.09,18939.09,18477.16,18892.89,6400],["2025-08-13",18661.93,18661.93,18430.96,18661.93,15600],["2025-08-14",18477.16,18477.16,18477.16,18477.16,6100],["2025-08-15",18292.39,18939.09,18153.81,18939.09,20600],["2025-08-18",18939.09,18939.09,18939.09,18939.09,0],["2025-08-19",18153.81,18477.16,18153.81,18477.16,13400],["2025-08-20",18477.16,18661.93,18292.39,18292.39,2700],["2025-08-21",18292.39,18292.39,18292.39,18292.39,4500],["2025-08-22",18153.81,18477.16,17553.3,18477.16,1900],["2025-08-25",18292.39,18384.77,17738.07,17738.07,8600],["2025-08-26",18015.23,18015.23,18015.23,18015.23,2000],["2025-08-27",17553.3,18430.96,17460.91,17645.69,42700],["2025-08-28",18477.16,18477.16,18477.16,18477.16,100],["2025-08-29",17691.88,18430.96,17691.88,18430.96,4700],["2025-09-03",18800.51,18800.51,17876.65,17876.65,2900],["2025-09-04",17599.49,18477.16,17599.49,18384.77,1800],["2025-09-05",17922.84,18430.96,17830.46,18430.96,700],["2025-09-08",17876.65,18384.77,17876.65,18384.77,500],["2025-09-09",18292.39,18292.39,18107.61,18292.39,500],["2025-09-10",18384.77,18384.77,17876.65,17876.65,1100],["2025-09-11",17876.65,17876.65,17553.3,17553.3,5300],["2025-09-12",17553.3,18292.39,17553.3,17830.46,2200],["2025-09-15",17830.46,17830.46,17830.46,17830.46,0],["2025-09-16",17553.3,18430.96,17553.3,17830.46,7300],["2025-09-17",17830.46,18338.58,17830.46,17876.65,1300],["2025-09-18",17876.65,17876.65,17830.46,17830.46,2700],["2025-09-19",17830.46,17830.46,17830.46,17830.46,1700],["2025-09-22",18015.23,18292.39,17830.46,18153.81,2400],["2025-09-23",17553.3,18246.19,17553.3,18246.19,400],["2025-09-24",18246.19,18338.58,18246.19,18338.58,200],["2025-09-25",18338.58,18338.58,18338.58,18338.58,0],["2025-09-26",17553.3,18338.58,17553.3,18292.39,300],["2025-09-29",18430.96,18430.96,17922.84,18384.77,3500],["2025-09-30",18015.23,18338.58,18015.23,18338.58,2500],["2025-10-01",18107.61,18430.96,18107.61,18338.58,5900],["2025-10-02",18338.58,18430.96,18338.58,18384.77,6800],["2025-10-03",18246.19,18338.58,18061.42,18338.58,6400],["2025-10-06",18430.96,18430.96,18107.61,18430.96,2700],["2025-10-07",18430.96,18477.16,18292.39,18477.16,4000],["2025-10-08",18754.31,18754.31,18754.31,18754.31,100],["2025-10-09",18754.31,18939.09,18523.35,18523.35,9000],["2025-10-10",19262.44,19354.82,18569.54,18800.51,3100],["2025-10-13",18892.89,18892.89,18569.54,18846.7,1535],["2025-10-14",19262.44,19262.44,18569.54,18800.51,4400],["2025-10-15",18754.31,18754.31,18754.31,18754.31,435],["2025-10-16",18708.12,18708.12,18477.16,18708.12,7400],["2025-10-17",18615.74,18800.51,18615.74,18754.31,21600],["2025-10-20",18430.96,18430.96,17460.91,17460.91,21300],["2025-10-21",17507.11,17969.04,16906.6,17460.91,5800],["2025-10-22",17553.3,17553.3,17368.53,17460.91,1700],["2025-10-23",17507.11,17507.11,17460.91,17460.91,900],["2025-10-24",17460.91,17460.91,17460.91,17460.91,0],["2025-10-27",17738.07,18430.96,17738.07,18107.61,8500],["2025-10-28",18015.23,18107.61,17876.65,18107.61,5200],["2025-10-29",18107.61,18107.61,17922.84,17922.84,800],["2025-10-30",17553.3,17830.46,17460.91,17830.46,2400],["2025-10-31",17645.69,17645.69,17183.76,17553.3,2800],["2025-11-03",17553.3,17553.3,17276.14,17460.91,4800],["2025-11-04",17507.11,17507.11,17276.14,17368.53,5400],["2025-11-05",17553.3,17738.07,17553.3,17738.07,1200],["2025-11-06",17922.84,17922.84,17091.37,17830.46,800],["2025-11-07",17830.46,17922.84,17830.46,17922.84,1000],["2025-11-10",17969.04,18015.23,17922.84,18015.23,2300],["2025-11-11",18107.61,18107.61,18107.61,18107.61,100],["2025-11-12",18107.61,18107.61,18107.61,18107.61,0],["2025-11-13",18107.61,18107.61,18107.61,18107.61,0],["2025-11-14",18246.19,18246.19,16860.41,17922.84,11200],["2025-11-17",17922.84,17922.84,17922.84,17922.84,1600],["2025-11-18",17553.3,17553.3,17553.3,17553.3,2000],["2025-11-19",17091.37,17784.26,17091.37,17784.26,800],["2025-11-20",17784.26,17784.26,17784.26,17784.26,0],["2025-11-21",17784.26,17784.26,17784.26,17784.26,0],["2025-11-24",17322.34,17645.69,17322.34,17645.69,300],["2025-11-25",17691.88,17691.88,17553.3,17553.3,1200],["2025-11-26",17645.69,17645.69,17322.34,17553.3,1100],["2025-11-27",17460.91,17460.91,17460.91,17460.91,1000],["2025-11-28",17553.3,17553.3,17553.3,17553.3,100],["2025-12-01",17553.3,17553.3,17553.3,17553.3,0],["2025-12-02",17599.49,17599.49,17599.49,17599.49,100],["2025-12-03",17553.3,17645.69,17553.3,17645.69,2000],["2025-12-04",17691.88,17691.88,17645.69,17645.69,5700],["2025-12-05",17645.69,17645.69,17553.3,17553.3,2100],["2025-12-08",17553.3,17553.3,17553.3,17553.3,3100],["2025-12-09",17276.14,17553.3,17276.14,17553.3,1400],["2025-12-10",17553.3,17553.3,17553.3,17553.3,200],["2025-12-11",17368.53,17553.3,17368.53,17553.3,400],["2025-12-12",17368.53,17553.3,17322.34,17553.3,2900],["2025-12-15",17091.37,17553.3,17091.37,17553.3,700],["2025-12-16",17830.46,17830.46,17830.46,17830.46,100],["2025-12-17",17830.46,17830.46,17830.46,17830.46,0],["2025-12-18",17368.53,17553.3,16952.79,17553.3,3000],["2025-12-19",17460.91,17553.3,17460.91,17553.3,1900],["2025-12-22",17553.3,17553.3,17183.76,17553.3,11350],["2025-12-23",17830.46,17830.46,17183.76,17691.88,300],["2025-12-24",17368.53,17784.26,17368.53,17784.26,600],["2025-12-25",17830.46,17830.46,17830.46,17830.46,100],["2025-12-26",17830.46,17830.46,17830.46,17830.46,0],["2025-12-29",17368.53,17553.3,17368.53,17553.3,700],["2025-12-30",17368.53,17553.3,16906.6,17553.3,2500],["2025-12-31",17553.3,17553.3,17553.3,17553.3,0],["2026-01-05",16860.41,17368.53,16629.44,16721.83,12100],["2026-01-06",17414.72,17414.72,17414.72,17414.72,100],["2026-01-07",17091.37,17276.14,17091.37,17276.14,600],["2026-01-08",17091.37,17091.37,16629.44,16721.83,12200],["2026-01-09",16675.63,17045.18,16629.44,16814.21,1500],["2026-01-12",16860.41,17091.37,16860.41,16860.41,3700],["2026-01-13",16860.41,17091.37,16860.41,17091.37,1500],["2026-01-14",17183.76,17183.76,17091.37,17091.37,700],["2026-01-15",17091.37,17276.14,16998.98,17276.14,7000],["2026-01-16",17276.14,17276.14,17229.95,17276.14,4000],["2026-01-19",17276.14,17276.14,17137.56,17137.56,1000],["2026-01-20",17137.56,17137.56,16768.02,16768.02,4400],["2026-01-21",16768.02,16860.41,16768.02,16860.41,4000],["2026-01-22",16860.41,17137.56,16629.44,17137.56,9800],["2026-01-23",17091.37,17091.37,16814.21,17091.37,6100],["2026-01-26",16768.02,17045.18,16629.44,17045.18,9400],["2026-01-27",17045.18,17045.18,16814.21,16814.21,2000],["2026-01-28",16721.83,16860.41,15982.74,16860.41,7700],["2026-01-29",16860.41,16860.41,16814.21,16814.21,4500],["2026-01-30",16860.41,16952.79,16768.02,16952.79,4800],["2026-02-02",16814.21,17045.18,16814.21,17045.18,2100],["2026-02-03",17045.18,17322.34,17045.18,17322.34,3300],["2026-02-04",17276.14,17553.3,16860.41,16906.6,7700],["2026-02-05",16998.98,17414.72,16860.41,17414.72,2700],["2026-02-06",16998.98,17091.37,16998.98,16998.98,4300],["2026-02-09",17045.18,17045.18,17045.18,17045.18,900],["2026-02-10",17322.34,17460.91,17183.76,17368.53,1900],["2026-02-11",17368.53,17368.53,17137.56,17368.53,2400],["2026-02-12",17553.3,18477.16,17553.3,18338.58,1900],["2026-02-13",18615.74,18708.12,17368.53,18384.77,2300],["2026-02-23",17553.3,18292.39,17553.3,18292.39,1700],["2026-02-24",17553.3,18200.0,17553.3,18200.0,12000],["2026-02-25",18015.23,18430.96,18015.23,18384.77,5500],["2026-02-26",18477.16,19123.86,18338.58,18477.16,25300],["2026-02-27",18523.35,18523.35,18015.23,18477.16,7200],["2026-03-02",18477.16,18477.16,18107.61,18477.16,8600],["2026-03-03",18430.96,18430.96,17553.3,18153.81,5500],["2026-03-04",18153.81,18153.81,17691.88,18015.23,9500],["2026-03-05",18015.23,18015.23,18015.23,18015.23,600],["2026-03-06",18015.23,18015.23,17553.3,17969.04,4700],["2026-03-09",17091.37,17738.07,16721.83,17738.07,15400],["2026-03-10",16814.21,18246.19,16814.21,18246.19,3000],["2026-03-11",18384.77,18384.77,17553.3,18246.19,1300],["2026-03-12",18246.19,18246.19,18246.19,18246.19,100],["2026-03-13",18153.81,18200.0,18015.23,18200.0,2000],["2026-03-16",17922.84,17922.84,17183.76,17784.26,8300],["2026-03-17",17784.26,18430.96,17553.3,18200.0,15500],["2026-03-18",18200.0,18200.0,17500.0,18100.0,5300],["2026-03-19",18000.0,18000.0,16850.0,17900.0,2000],["2026-03-20",17000.0,17850.0,17000.0,17850.0,200],["2026-03-23",17000.0,17700.0,16700.0,17700.0,500],["2026-03-24",17700.0,17800.0,17000.0,17050.0,2800],["2026-03-25",17050.0,17050.0,17000.0,17050.0,1100],["2026-03-26",16650.0,16950.0,16150.0,16950.0,8300],["2026-03-27",16900.0,17300.0,16900.0,17300.0,300],["2026-03-30",17300.0,17300.0,17300.0,17300.0,0],["2026-03-31",16900.0,17000.0,16900.0,16900.0,2200],["2026-04-01",16900.0,17400.0,16800.0,17400.0,1300],["2026-04-02",16800.0,16800.0,16800.0,16800.0,400],["2026-04-03",16700.0,17000.0,16500.0,17000.0,3200],["2026-04-06",17000.0,17100.0,16700.0,17100.0,1500],["2026-04-07",17000.0,17000.0,17000.0,17000.0,100],["2026-04-08",16800.0,16900.0,16800.0,16900.0,18913],["2026-04-09",16700.0,16700.0,16700.0,16700.0,2000],["2026-04-10",16700.0,16950.0,16550.0,16800.0,4800],["2026-04-13",16800.0,16800.0,16800.0,16800.0,700],["2026-04-14",16900.0,16950.0,16800.0,16850.0,5900],["2026-04-15",16850.0,16850.0,16850.0,16850.0,700],["2026-04-16",16950.0,16950.0,16850.0,16900.0,24900],["2026-04-17",17800.0,17800.0,17500.0,17500.0,2200],["2026-04-20",17500.0,17500.0,17000.0,17000.0,8900],["2026-04-21",17000.0,17000.0,17000.0,17000.0,1800],["2026-04-22",17000.0,17000.0,17000.0,17000.0,200],["2026-04-23",17000.0,17000.0,17000.0,17000.0,0],["2026-04-24",17000.0,17200.0,17000.0,17200.0,600],["2026-04-28",17200.0,17200.0,17200.0,17200.0,0],["2026-04-29",17100.0,17100.0,17000.0,17100.0,700],["2026-05-04",17200.0,17200.0,17200.0,17200.0,100],["2026-05-05",17200.0,17200.0,17200.0,17200.0,0],["2026-05-06",17100.0,17100.0,16900.0,16900.0,400],["2026-05-07",16900.0,16900.0,16900.0,16900.0,2800],["2026-05-08",16900.0,16900.0,16900.0,16900.0,0],["2026-05-11",16900.0,16900.0,16800.0,16800.0,700],["2026-05-12",16100.0,17000.0,16100.0,17000.0,1200],["2026-05-13",17000.0,17000.0,17000.0,17000.0,0],["2026-05-14",16950.0,16950.0,16850.0,16850.0,200],["2026-05-15",16850.0,16850.0,16850.0,16850.0,500],["2026-05-18",16800.0,16800.0,16800.0,16800.0,100],["2026-05-19",16750.0,16800.0,16750.0,16750.0,2800],["2026-05-20",16800.0,16800.0,16800.0,16800.0,100],["2026-05-21",16800.0,16800.0,16800.0,16800.0,0],["2026-05-22",16900.0,16900.0,16900.0,16900.0,900],["2026-05-25",16900.0,16900.0,16900.0,16900.0,0],["2026-05-26",16150.0,16950.0,16150.0,16950.0,1000],["2026-05-27",17000.0,17200.0,17000.0,17200.0,3200],["2026-05-28",17250.0,17300.0,17250.0,17300.0,1600],["2026-05-29",17000.0,17000.0,17000.0,17000.0,100],["2026-06-01",16550.0,16550.0,16550.0,16550.0,50000],["2026-06-02",16650.0,16650.0,16500.0,16500.0,900],["2026-06-03",16500.0,16500.0,16500.0,16500.0,0],["2026-06-04",16500.0,16500.0,16500.0,16500.0,0],["2026-06-05",16500.0,16500.0,16500.0,16500.0,0],["2026-06-08",17000.0,17100.0,16900.0,17000.0,11700],["2026-06-09",16500.0,17000.0,16500.0,17000.0,700],["2026-06-10",17000.0,17450.0,17000.0,17450.0,7200],["2026-06-11",16950.0,17500.0,16500.0,17200.0,2400],["2026-06-12",17200.0,17400.0,17200.0,17400.0,3200],["2026-06-15",17400.0,17650.0,17400.0,17400.0,9000],["2026-06-16",17200.0,17400.0,17200.0,17400.0,11100],["2026-06-17",17300.0,17350.0,17200.0,17350.0,3237],["2026-06-18",17300.0,17350.0,17200.0,17200.0,12600],["2026-06-19",17700.0,17700.0,17450.0,17450.0,11100],["2026-06-22",17650.0,17650.0,17650.0,17650.0,1000],["2026-06-23",17700.0,17900.0,17700.0,17900.0,1400],["2026-06-24",17600.0,19000.0,17600.0,19000.0,47900],["2026-06-25",19000.0,19400.0,19000.0,19400.0,16900],["2026-06-26",20750.0,20750.0,20750.0,20750.0,148186],["2026-06-29",22200.0,22200.0,22000.0,22200.0,62800],["2026-06-30",23750.0,23750.0,23750.0,23750.0,9700],["2026-07-01",25400.0,25400.0,23750.0,25400.0,104700],["2026-07-02",23800.0,23800.0,23650.0,23650.0,30500],["2026-07-03",22200.0,22500.0,22000.0,22000.0,57500],["2026-07-06",20750.0,22000.0,20600.0,22000.0,8100],["2026-07-07",20650.0,21900.0,20650.0,20650.0,5200],["2026-07-08",21450.0,21450.0,20650.0,21450.0,7500],["2026-07-09",21000.0,21000.0,20550.0,20550.0,6300],["2026-07-10",20550.0,20550.0,20550.0,20550.0,300],["2026-07-13",20550.0,20550.0,20550.0,20550.0,800],["2026-07-14",20550.0,20550.0,20550.0,20550.0,0],["2026-07-15",20000.0,20550.0,20000.0,20550.0,2500],["2026-07-16",20550.0,20550.0,20550.0,20550.0,1100],["2026-07-17",20550.0,20550.0,20550.0,20550.0,0],["2026-07-20",20100.0,20100.0,20100.0,20100.0,500],["2026-07-21",20000.0,20100.0,19000.0,19000.0,21800],["2026-07-22",19000.0,20000.0,19000.0,19500.0,14900],["2026-07-23",19500.0,19900.0,19500.0,19900.0,6700],["2026-07-24",19900.0,19900.0,19900.0,19900.0,500],["2026-07-27",19900.0,19900.0,19900.0,19900.0,0],["2026-07-28",19900.0,19900.0,19900.0,19900.0,11000],["2026-07-29",19900.0,19900.0,18800.0,19900.0,2700],["2026-07-30",19900.0,19900.0,19900.0,19900.0,0],["2026-07-31",18600.0,19900.0,18600.0,19900.0,2100],["2026-08-03",18600.0,19000.0,18600.0,19000.0,1600],["2026-08-04",19000.0,19000.0,19000.0,19000.0,0],["2026-08-05",19550.0,19600.0,19550.0,19550.0,1200],["2026-08-06",19500.0,19500.0,19500.0,19500.0,500],["2026-08-07",19450.0,19450.0,18600.0,19450.0,14600],["2026-08-10",19000.0,19500.0,19000.0,19500.0,7400],["2026-08-11",19500.0,19500.0,19500.0,19500.0,0],["2026-08-12",19500.0,19500.0,19500.0,19500.0,0],["2026-08-13",19400.0,19400.0,19350.0,19350.0,200],["2026-08-14",19000.0,19350.0,19000.0,19350.0,10000],["2026-08-17",19350.0,19350.0,19350.0,19350.0,0],["2026-08-18",19350.0,19350.0,19350.0,19350.0,0],["2026-08-19",19350.0,19350.0,19350.0,19350.0,0],["2026-08-20",18900.0,19350.0,18900.0,19350.0,4500],["2026-08-21",19350.0,19350.0,19350.0,19350.0,0],["2026-08-24",18300.0,20000.0,18300.0,20000.0,16400],["2026-08-25",19500.0,19950.0,19400.0,19950.0,3600],["2026-08-26",19950.0,19950.0,19950.0,19950.0,0],["2026-08-27",19500.0,19950.0,19200.0,19950.0,17100],["2026-08-28",19500.0,19850.0,19500.0,19850.0,2100],["2026-09-03",19850.0,19850.0,19850.0,19850.0,0],["2026-09-04",19500.0,19850.0,19500.0,19850.0,3200],["2026-09-07",19600.0,19600.0,19600.0,19600.0,100],["2026-09-08",19600.0,19600.0,19600.0,19600.0,0],["2026-09-09",19600.0,19600.0,19600.0,19600.0,2000],["2026-09-10",19600.0,19600.0,19600.0,19600.0,700],["2026-09-11",19000.0,19100.0,19000.0,19000.0,3000],["2026-09-14",19000.0,19000.0,19000.0,19000.0,0],["2026-09-15",19000.0,19000.0,19000.0,19000.0,0],["2026-09-16",17900.0,17900.0,17900.0,17900.0,2200],["2026-09-17",19000.0,19000.0,19000.0,19000.0,100],["2026-09-18",19850.0,19850.0,19850.0,19850.0,100],["2026-09-21",18500.0,19850.0,18500.0,19850.0,8700],["2026-09-22",18500.0,18550.0,18500.0,18500.0,3000],["2026-09-23",18500.0,18500.0,18500.0,18500.0,900],["2026-09-24",17600.0,19400.0,17600.0,19400.0,200],["2026-09-25",19400.0,20500.0,19400.0,20500.0,300],["2026-09-28",19100.0,19100.0,19100.0,19100.0,100],["2026-09-29",19050.0,19050.0,19050.0,19050.0,200],["2026-09-30",19050.0,19050.0,19050.0,19050.0,0],["2026-10-01",19050.0,19050.0,19050.0,19050.0,0],["2026-10-02",17900.0,17950.0,17800.0,17800.0,2000],["2026-10-05",17800.0,17800.0,17800.0,17800.0,100],["2026-10-06",17800.0,17800.0,17800.0,17800.0,0],["2026-10-07",17500.0,17800.0,17500.0,17800.0,1300],["2026-10-08",17800.0,19000.0,17800.0,19000.0,300],["2026-10-09",19000.0,19000.0,19000.0,19000.0,0],["2026-10-12",17800.0,17800.0,17800.0,17800.0,2000]]}