{"sym":"PJT","index":false,"bars":[["2006-12-28",3227.11,3227.11,3227.11,3227.11,12560],["2006-12-29",3370.54,3384.88,3370.54,3384.88,49130],["2007-01-02",3370.54,3370.54,3227.11,3227.11,26320],["2007-01-03",3155.4,3155.4,3069.34,3069.34,16550],["2007-01-04",3069.34,3219.94,3011.97,3155.4,9130],["2007-01-05",3155.4,3262.97,3083.69,3083.69,25750],["2007-01-08",2976.12,2976.12,2933.09,2933.09,29870],["2007-01-09",2940.26,3076.52,2940.26,3076.52,30150],["2007-01-10",3011.97,3011.97,2925.92,3011.97,27600],["2007-01-11",3011.97,3011.97,2940.26,2940.26,23500],["2007-01-12",2940.26,2940.26,2868.55,2868.55,31600],["2007-01-15",2868.55,2868.55,2796.83,2868.55,30030],["2007-01-16",2868.55,2868.55,2868.55,2868.55,31400],["2007-01-17",3011.97,3011.97,3011.97,3011.97,51370],["2007-01-18",3155.4,3162.57,3155.4,3162.57,21800],["2007-01-19",3298.83,3313.17,3298.83,3298.83,67130],["2007-01-22",3133.89,3133.89,3133.89,3133.89,46490],["2007-01-23",3133.89,3133.89,2990.46,3133.89,38860],["2007-01-24",3284.49,3284.49,3284.49,3284.49,64890],["2007-01-25",3284.49,3298.83,3155.4,3155.4,53740],["2007-01-26",3155.4,3155.4,3019.14,3019.14,21460],["2007-01-29",3152.67,3167.51,3152.67,3167.51,4670],["2007-01-30",3323.28,3323.28,3323.28,3323.28,12090],["2007-01-31",3323.28,3397.47,3323.28,3323.28,10870],["2007-02-01",3323.28,3323.28,3182.34,3182.34,8510],["2007-02-02",3263.94,3263.94,3263.94,3263.94,16830],["2007-02-05",3263.94,3263.94,3115.58,3115.58,30620],["2007-02-06",3271.36,3271.36,3271.36,3271.36,33250],["2007-02-07",3434.56,3434.56,3434.56,3434.56,123100],["2007-02-08",3486.48,3605.17,3486.48,3486.48,79940],["2007-02-09",3486.48,3523.57,3486.48,3486.48,52850],["2007-02-12",3634.84,3657.1,3634.84,3657.1,38460],["2007-02-13",3820.29,3820.29,3820.29,3820.29,14940],["2007-02-14",4005.75,4005.75,4005.75,4005.75,19670],["2007-02-15",4191.2,4191.2,4191.2,4191.2,36960],["2007-02-26",4376.65,4376.65,4376.65,4376.65,15100],["2007-02-27",4562.1,4562.1,4562.1,4562.1,6570],["2007-02-28",4562.1,4784.64,4525.01,4562.1,48100],["2007-03-01",4784.64,4784.64,4784.64,4784.64,52400],["2007-03-02",5007.18,5007.18,5007.18,5007.18,30940],["2007-03-05",5229.72,5229.72,5229.72,5229.72,42970],["2007-03-06",5489.35,5489.35,5489.35,5489.35,34240],["2007-03-07",5748.99,5748.99,5748.99,5748.99,77200],["2007-03-08",5711.9,5711.9,5711.9,5711.9,91110],["2007-03-09",5563.53,5563.53,5452.26,5452.26,54390],["2007-03-12",5452.26,5452.26,5452.26,5452.26,47380],["2007-03-13",5452.26,5563.53,5452.26,5452.26,37750],["2007-03-14",5452.26,5711.9,5452.26,5452.26,43640],["2007-03-15",5452.26,5711.9,5452.26,5452.26,116960],["2007-03-16",5452.26,5637.72,5192.63,5637.72,101640],["2007-03-19",5897.35,5897.35,5897.35,5897.35,54740],["2007-03-20",5897.35,5897.35,5860.26,5860.26,62680],["2007-03-21",5600.63,5600.63,5600.63,5600.63,33510],["2007-03-22",5415.17,5415.17,5340.99,5340.99,14150],["2007-03-23",5081.36,5081.36,5081.36,5081.36,27950],["2007-03-26",4970.09,4970.09,4858.82,4858.82,18090],["2007-03-27",4636.28,4636.28,4636.28,4636.28,3880],["2007-03-28",4413.74,4413.74,4413.74,4413.74,5330],["2007-03-29",4413.74,4599.19,4302.47,4599.19,42210],["2007-03-30",4599.19,4784.64,4599.19,4599.19,86330],["2007-04-02",4376.65,4413.74,4376.65,4376.65,15710],["2007-04-03",4191.2,4191.2,4191.2,4191.2,15810],["2007-04-04",4079.93,4079.93,4005.75,4079.93,41040],["2007-04-05",4079.93,4265.38,4079.93,4079.93,29780],["2007-04-06",3894.47,3894.47,3894.47,3894.47,20230],["2007-04-09",3709.02,3746.11,3709.02,3709.02,28320],["2007-04-10",3634.84,3709.02,3634.84,3634.84,17470],["2007-04-11",3634.84,3634.84,3634.84,3634.84,22100],["2007-04-12",3597.75,3634.84,3597.75,3597.75,12400],["2007-04-13",3419.72,3486.48,3419.72,3419.72,8580],["2007-04-16",3249.1,3249.1,3249.1,3249.1,8450],["2007-04-17",3093.33,3093.33,3093.33,3093.33,6480],["2007-04-18",3093.33,3241.69,2967.22,3241.69,14620],["2007-04-19",3397.47,3397.47,3397.47,3397.47,24830],["2007-04-20",3301.03,3338.12,3301.03,3301.03,13540],["2007-04-23",3137.83,3152.67,3137.83,3137.83,8080],["2007-04-24",3115.58,3115.58,3115.58,3115.58,5860],["2007-04-25",3263.94,3271.36,3263.94,3271.36,10440],["2007-05-02",3271.36,3338.12,3271.36,3271.36,5740],["2007-05-03",3263.94,3263.94,3263.94,3263.94,7740],["2007-05-04",3189.76,3189.76,3115.58,3189.76,6850],["2007-05-07",3301.03,3301.03,3301.03,3301.03,4130],["2007-05-08",3338.12,3412.3,3338.12,3412.3,18150],["2007-05-09",3375.21,3449.39,3375.21,3375.21,9470],["2007-05-10",3338.12,3338.12,3338.12,3338.12,4400],["2007-05-11",3301.03,3338.12,3301.03,3301.03,2900],["2007-05-14",3382.63,3464.23,3382.63,3464.23,23430],["2007-05-15",3634.84,3634.84,3634.84,3634.84,19720],["2007-05-16",3560.66,3709.02,3560.66,3560.66,26570],["2007-05-17",3560.66,3560.66,3449.39,3560.66,8740],["2007-05-18",3560.66,3560.66,3560.66,3560.66,14460],["2007-05-21",3560.66,3664.51,3560.66,3664.51,23570],["2007-05-22",3709.02,3783.2,3709.02,3783.2,25900],["2007-05-23",3931.56,3931.56,3931.56,3931.56,20710],["2007-05-24",3746.11,3931.56,3746.11,3746.11,10680],["2007-05-25",3709.02,3709.02,3560.66,3709.02,12240],["2007-05-28",3709.02,3894.47,3709.02,3709.02,24600],["2007-05-29",3634.84,3709.02,3560.66,3634.84,8670],["2007-05-30",3634.84,3634.84,3597.75,3634.84,13850],["2007-05-31",3634.84,3709.02,3634.84,3709.02,8830],["2007-06-01",3709.02,3709.02,3709.02,3709.02,14180],["2007-06-04",3671.93,3671.93,3642.26,3642.26,13260],["2007-06-05",3575.5,3575.5,3560.66,3560.66,12370],["2007-06-06",3560.66,3597.75,3523.57,3597.75,14980],["2007-06-07",3746.11,3746.11,3746.11,3746.11,41460],["2007-06-08",3894.47,3931.56,3894.47,3894.47,89030],["2007-06-11",3894.47,4042.84,3894.47,3894.47,43940],["2007-06-12",3857.38,3857.38,3783.2,3857.38,17350],["2007-06-13",3857.38,3857.38,3783.2,3783.2,18810],["2007-06-14",3783.2,3783.2,3634.84,3671.93,23270],["2007-06-15",3820.29,3820.29,3820.29,3820.29,6760],["2007-06-18",3857.38,4005.75,3857.38,3968.65,72040],["2007-06-19",3968.65,3968.65,3894.47,3894.47,33230],["2007-06-20",3894.47,3894.47,3820.29,3894.47,12450],["2007-06-21",3783.2,3783.2,3709.02,3783.2,14460],["2007-06-22",3783.2,3820.29,3746.11,3820.29,23380],["2007-06-25",3820.29,3820.29,3746.11,3746.11,25570],["2007-06-26",3783.2,3857.38,3783.2,3783.2,22980],["2007-06-27",3709.02,3709.02,3709.02,3709.02,16390],["2007-06-28",3709.02,3709.02,3679.35,3679.35,10400],["2007-06-29",3679.35,3679.35,3671.93,3671.93,9580],["2007-07-02",3634.84,3634.84,3493.9,3493.9,14950],["2007-07-03",3449.39,3449.39,3412.3,3412.3,13110],["2007-07-04",3412.3,3486.48,3338.12,3486.48,8220],["2007-07-05",3486.48,3523.57,3412.3,3412.3,7360],["2007-07-06",3412.3,3449.39,3412.3,3449.39,10370],["2007-07-09",3449.39,3449.39,3412.3,3449.39,9450],["2007-07-10",3449.39,3486.48,3397.47,3486.48,8450],["2007-07-11",3560.66,3582.92,3560.66,3582.92,11730],["2007-07-12",3582.92,3582.92,3493.9,3493.9,9080],["2007-07-13",3493.9,3560.66,3493.9,3523.57,4500],["2007-07-16",3486.48,3486.48,3486.48,3486.48,5950],["2007-07-17",3486.48,3553.24,3464.23,3516.15,6310],["2007-07-18",3516.15,3553.24,3479.06,3479.06,3250],["2007-07-19",3486.48,3516.15,3486.48,3486.48,10260],["2007-07-20",3508.74,3545.83,3508.74,3545.83,13970],["2007-07-23",3560.66,3634.84,3560.66,3560.66,12380],["2007-07-24",3560.66,3560.66,3560.66,3560.66,8710],["2007-07-25",3560.66,3560.66,3560.66,3560.66,480],["2007-07-26",3560.66,3560.66,3479.06,3486.48,7900],["2007-07-27",3412.3,3412.3,3404.88,3412.3,5240],["2007-07-30",3412.3,3412.3,3338.12,3338.12,4050],["2007-07-31",3338.12,3338.12,3189.76,3189.76,5560],["2007-08-01",3189.76,3345.54,3189.76,3345.54,7640],["2007-08-02",3508.74,3508.74,3449.39,3449.39,34750],["2007-08-03",3449.39,3486.48,3375.21,3375.21,15450],["2007-08-06",3375.21,3412.3,3375.21,3412.3,5870],["2007-08-07",3449.39,3479.06,3449.39,3449.39,5850],["2007-08-08",3449.39,3449.39,3338.12,3434.56,6890],["2007-08-09",3434.56,3560.66,3434.56,3560.66,21970],["2007-08-10",3634.84,3634.84,3553.24,3560.66,36240],["2007-08-13",3486.48,3553.24,3486.48,3553.24,7660],["2007-08-14",3709.02,3709.02,3709.02,3709.02,12910],["2007-08-15",3894.47,3894.47,3894.47,3894.47,9770],["2007-08-16",4079.93,4079.93,4079.93,4079.93,11880],["2007-08-17",4117.02,4117.02,3894.47,3968.65,213540],["2007-08-20",3783.2,3857.38,3783.2,3857.38,48410],["2007-08-21",3857.38,3894.47,3820.29,3820.29,10750],["2007-08-22",3746.11,3783.2,3709.02,3709.02,17600],["2007-08-23",3709.02,3709.02,3597.75,3634.84,54240],["2007-08-24",3634.84,3783.2,3634.84,3783.2,16600],["2007-08-27",3857.38,3894.47,3820.29,3857.38,31100],["2007-08-28",3783.2,3857.38,3783.2,3783.2,14870],["2007-08-29",3783.2,3783.2,3634.84,3709.02,25250],["2007-08-30",3709.02,3783.2,3709.02,3783.2,17800],["2007-08-31",3820.29,3857.38,3783.2,3857.38,28950],["2007-09-04",3931.56,3931.56,3857.38,3931.56,36010],["2007-09-05",3968.65,3968.65,3894.47,3931.56,19750],["2007-09-06",3857.38,4005.75,3857.38,4005.75,34510],["2007-09-07",3931.56,4079.93,3931.56,4079.93,51010],["2007-09-10",4154.11,4265.38,4117.02,4265.38,47450],["2007-09-11",4450.83,4450.83,4339.56,4450.83,74870],["2007-09-12",4228.29,4376.65,4228.29,4228.29,73070],["2007-09-13",4154.11,4191.2,4117.02,4117.02,20520],["2007-09-14",4191.2,4302.47,4154.11,4302.47,38840],["2007-09-17",4302.47,4413.74,4302.47,4302.47,24390],["2007-09-18",4302.47,4376.65,4302.47,4339.56,27190],["2007-09-19",4450.83,4450.83,4413.74,4450.83,56620],["2007-09-20",4562.1,4562.1,4450.83,4525.01,57570],["2007-09-21",4450.83,4450.83,4376.65,4450.83,31080],["2007-09-24",4525.01,4525.01,4487.92,4525.01,57540],["2007-09-25",4673.37,4747.55,4673.37,4747.55,73180],["2007-09-26",4821.73,4821.73,4673.37,4673.37,63050],["2007-09-27",4673.37,4747.55,4636.28,4747.55,38130],["2007-09-28",4821.73,4970.09,4747.55,4970.09,49640],["2007-10-01",5192.63,5192.63,5155.54,5192.63,51910],["2007-10-02",5192.63,5192.63,5044.27,5081.36,55680],["2007-10-03",5044.27,5044.27,4970.09,5007.18,28770],["2007-10-04",4821.73,4895.91,4821.73,4895.91,66970],["2007-10-05",4895.91,5044.27,4895.91,5044.27,35520],["2007-10-08",5118.45,5192.63,5044.27,5081.36,28060],["2007-10-09",5007.18,5303.9,5007.18,5303.9,78450],["2007-10-10",5563.53,5563.53,5489.35,5563.53,129920],["2007-10-11",5489.35,5489.35,5415.17,5452.26,54250],["2007-10-12",5452.26,5563.53,5452.26,5563.53,69660],["2007-10-15",5563.53,5823.17,5563.53,5823.17,118660],["2007-10-16",5971.53,5971.53,5823.17,5897.35,95190],["2007-10-17",6156.98,6156.98,6156.98,6156.98,57440],["2007-10-18",6305.34,6305.34,6082.8,6194.07,180670],["2007-10-19",5971.53,6156.98,5971.53,6156.98,51960],["2007-10-22",6119.89,6119.89,6008.62,6008.62,73790],["2007-10-23",5897.35,5897.35,5786.08,5786.08,47020],["2007-10-24",5786.08,6045.71,5786.08,6045.71,52450],["2007-10-25",6194.07,6194.07,6008.62,6008.62,51460],["2007-10-26",6008.62,6045.71,5971.53,5971.53,44060],["2007-10-29",6082.8,6082.8,5971.53,6082.8,32320],["2007-10-30",6082.8,6082.8,6008.62,6008.62,30280],["2007-10-31",5934.44,6008.62,5934.44,6008.62,21180],["2007-11-01",6008.62,6008.62,5934.44,5934.44,27710],["2007-11-02",5934.44,6008.62,5823.17,5934.44,45020],["2007-11-05",5934.44,5934.44,5823.17,5860.26,14910],["2007-11-06",5860.26,5897.35,5860.26,5860.26,23540],["2007-11-07",5786.08,5934.44,5786.08,5860.26,31780],["2007-11-08",5934.44,5934.44,5860.26,5860.26,25410],["2007-11-09",5748.99,5860.26,5748.99,5860.26,24120],["2007-11-12",5860.26,5860.26,5748.99,5748.99,18620],["2007-11-13",5563.53,5637.72,5489.35,5489.35,28610],["2007-11-14",5489.35,5748.99,5489.35,5748.99,32980],["2007-11-15",5563.53,5711.9,5526.44,5637.72,30570],["2007-11-16",5526.44,5600.63,5526.44,5526.44,18560],["2007-11-19",5563.53,5563.53,5489.35,5563.53,7790],["2007-11-20",5600.63,5637.72,5563.53,5637.72,24130],["2007-11-21",5489.35,5526.44,5452.26,5489.35,24600],["2007-11-22",5452.26,5563.53,5452.26,5489.35,13140],["2007-11-23",5489.35,5526.44,5452.26,5452.26,8850],["2007-11-26",5452.26,5600.63,5452.26,5489.35,11880],["2007-11-27",5563.53,5600.63,5415.17,5415.17,15760],["2007-11-28",5415.17,5526.44,5415.17,5489.35,8190],["2007-11-29",5452.26,5526.44,5452.26,5526.44,18460],["2007-11-30",5563.53,5637.72,5563.53,5637.72,18270],["2007-12-03",5711.9,5748.99,5711.9,5748.99,21450],["2007-12-04",5786.08,5860.26,5748.99,5748.99,17080],["2007-12-05",5748.99,5748.99,5637.72,5637.72,6510],["2007-12-06",5637.72,5637.72,5600.63,5600.63,18290],["2007-12-07",5600.63,5600.63,5563.53,5563.53,8370],["2007-12-10",5489.35,5489.35,5452.26,5452.26,9050],["2007-12-11",5452.26,5563.53,5452.26,5452.26,4640],["2007-12-12",5452.26,5563.53,5415.17,5452.26,13560],["2007-12-13",5378.08,5378.08,5340.99,5340.99,13060],["2007-12-14",5303.9,5563.53,5303.9,5452.26,3720],["2007-12-17",5303.9,5452.26,5303.9,5303.9,2640],["2007-12-18",5155.54,5266.81,5155.54,5155.54,13320],["2007-12-19",5266.81,5378.08,5266.81,5378.08,14090],["2007-12-20",5266.81,5303.9,5266.81,5266.81,16880],["2007-12-21",5303.9,5340.99,5303.9,5303.9,6470],["2007-12-24",5229.72,5378.08,5229.72,5266.81,7170],["2007-12-25",5155.54,5192.63,5155.54,5155.54,10000],["2007-12-26",5155.54,5229.72,5155.54,5229.72,4280],["2007-12-27",5118.45,5155.54,5118.45,5155.54,10490],["2007-12-28",5155.54,5192.63,5155.54,5155.54,5830],["2008-01-02",5044.27,5081.36,5044.27,5044.27,10200],["2008-01-03",4858.82,5155.54,4858.82,4858.82,4500],["2008-01-04",4821.73,4858.82,4821.73,4821.73,4050],["2008-01-07",4599.19,4821.73,4599.19,4599.19,13220],["2008-01-08",4599.19,4673.37,4599.19,4599.19,7780],["2008-01-09",4376.65,4413.74,4376.65,4376.65,15190],["2008-01-10",4191.2,4376.65,4191.2,4191.2,26480],["2008-01-11",4228.29,4339.56,4228.29,4265.38,17300],["2008-01-14",4191.2,4339.56,4191.2,4191.2,40090],["2008-01-15",4005.75,4376.65,4005.75,4005.75,15030],["2008-01-16",4117.02,4191.2,4117.02,4191.2,14480],["2008-01-17",4154.11,4376.65,4154.11,4191.2,22620],["2008-01-18",4154.11,4302.47,4154.11,4302.47,14210],["2008-01-21",4487.92,4487.92,4487.92,4487.92,58740],["2008-01-22",4487.92,4673.37,4487.92,4636.28,95140],["2008-01-23",4413.74,4450.83,4413.74,4413.74,27980],["2008-01-24",4228.29,4450.83,4228.29,4228.29,20280],["2008-01-25",4042.84,4191.2,4042.84,4042.84,36440],["2008-01-28",3857.38,4042.84,3857.38,3857.38,50600],["2008-01-29",3819.19,4048.34,3819.19,4048.34,14720],["2008-01-30",4239.3,4239.3,4239.3,4239.3,25350],["2008-01-31",4442.99,4442.99,4290.23,4442.99,56770],["2008-02-01",4583.03,4659.41,4583.03,4659.41,44880],["2008-02-12",4863.1,4863.1,4455.72,4455.72,35380],["2008-02-13",4455.72,4519.38,4328.42,4392.07,14680],["2008-02-14",4392.07,4570.3,4392.07,4570.3,12300],["2008-02-15",4455.72,4455.72,4379.34,4442.99,18300],["2008-02-18",4239.3,4239.3,4226.57,4226.57,24970],["2008-02-19",4061.07,4201.11,4061.07,4201.11,10110],["2008-02-20",3997.42,4201.11,3997.42,3997.42,18110],["2008-02-21",3806.46,3806.46,3806.46,3806.46,3370],["2008-02-22",3628.23,3628.23,3628.23,3628.23,19670],["2008-02-25",3806.46,3806.46,3755.54,3806.46,14840],["2008-02-26",3984.69,3984.69,3628.23,3628.23,38380],["2008-02-27",3628.23,3806.46,3628.23,3628.23,19940],["2008-02-28",3691.89,3793.73,3628.23,3628.23,25740],["2008-02-29",3628.23,3628.23,3462.73,3462.73,11160],["2008-03-03",3462.73,3462.73,3297.24,3297.24,12050],["2008-03-04",3144.47,3144.47,3144.47,3144.47,5500],["2008-03-05",2991.7,2991.7,2991.7,2991.7,5870],["2008-03-06",3131.74,3131.74,3131.74,3131.74,7120],["2008-03-07",3271.77,3284.51,3271.77,3284.51,920],["2008-03-10",3437.27,3437.27,3437.27,3437.27,23250],["2008-03-11",3437.27,3437.27,3271.77,3271.77,27730],["2008-03-12",3119.01,3373.62,3119.01,3309.97,8700],["2008-03-13",3437.27,3437.27,3246.31,3259.04,14870],["2008-03-14",3182.66,3246.31,3131.74,3182.66,11910],["2008-03-17",3055.35,3055.35,3029.89,3029.89,17040],["2008-03-18",2902.59,2902.59,2889.86,2889.86,6000],["2008-03-19",2762.55,3029.89,2749.82,2800.74,42380],["2008-03-20",2673.43,2864.39,2673.43,2673.43,18070],["2008-03-21",2546.13,2673.43,2546.13,2546.13,17000],["2008-03-24",2418.82,2418.82,2418.82,2418.82,19960],["2008-03-25",2304.25,2304.25,2304.25,2304.25,19750],["2008-03-26",2418.82,2418.82,2355.17,2418.82,18760],["2008-03-27",2431.55,2431.55,2431.55,2431.55,1550],["2008-03-28",2431.55,2444.28,2431.55,2444.28,4560],["2008-03-31",2457.01,2457.01,2457.01,2457.01,1500],["2008-04-01",2469.74,2469.74,2469.74,2469.74,10],["2008-04-02",2482.47,2482.47,2482.47,2482.47,200],["2008-04-03",2495.21,2495.21,2495.21,2495.21,100],["2008-04-04",2507.94,2507.94,2507.94,2507.94,1200],["2008-04-07",2546.13,2546.13,2546.13,2546.13,10],["2008-04-08",2597.05,2597.05,2584.32,2597.05,36200],["2008-04-09",2647.97,2647.97,2647.97,2647.97,10810],["2008-04-10",2647.97,2673.43,2597.05,2597.05,19900],["2008-04-11",2546.13,2546.13,2546.13,2546.13,12460],["2008-04-16",2495.21,2495.21,2495.21,2495.21,8510],["2008-04-17",2457.01,2533.4,2457.01,2533.4,7210],["2008-04-18",2571.59,2571.59,2495.21,2495.21,20760],["2008-04-21",2457.01,2533.4,2457.01,2457.01,5610],["2008-04-22",2482.47,2482.47,2418.82,2418.82,4630],["2008-04-23",2380.63,2380.63,2380.63,2380.63,2980],["2008-04-24",2342.44,2380.63,2342.44,2342.44,7800],["2008-04-25",2355.17,2380.63,2342.44,2342.44,7150],["2008-04-28",2380.63,2380.63,2304.25,2380.63,2050],["2008-04-29",2418.82,2418.82,2406.09,2418.82,3690],["2008-05-05",2380.63,2418.82,2380.63,2380.63,3150],["2008-05-06",2342.44,2342.44,2342.44,2342.44,2570],["2008-05-07",2304.25,2304.25,2304.25,2304.25,4360],["2008-05-08",2266.05,2266.05,2266.05,2266.05,1520],["2008-05-09",2227.86,2227.86,2227.86,2227.86,1700],["2008-05-12",2189.67,2189.67,2189.67,2189.67,110],["2008-05-13",2151.48,2151.48,2151.48,2151.48,200],["2008-05-14",2113.29,2113.29,2113.29,2113.29,50],["2008-05-15",2075.09,2075.09,2075.09,2075.09,820],["2008-05-16",2036.9,2075.09,2036.9,2036.9,10110],["2008-05-19",1998.71,1998.71,1998.71,1998.71,1360],["2008-05-20",1960.52,1960.52,1960.52,1960.52,3010],["2008-05-21",1922.33,1922.33,1922.33,1922.33,4000],["2008-05-22",1884.13,1884.13,1884.13,1884.13,500],["2008-05-23",1858.67,1858.67,1858.67,1858.67,40],["2008-05-26",1858.67,1858.67,1858.67,1858.67,10],["2008-05-30",1845.94,1845.94,1833.21,1833.21,2600],["2008-06-02",1807.75,1807.75,1807.75,1807.75,3300],["2008-06-03",1807.75,1807.75,1782.29,1782.29,640],["2008-06-04",1782.29,1782.29,1756.83,1756.83,90],["2008-06-05",1731.37,1731.37,1731.37,1731.37,3000],["2008-06-06",1705.91,1705.91,1705.91,1705.91,100],["2008-06-09",1680.44,1680.44,1680.44,1680.44,10],["2008-06-10",1654.98,1654.98,1654.98,1654.98,110],["2008-06-11",1629.52,1680.44,1629.52,1629.52,44490],["2008-06-12",1604.06,1604.06,1604.06,1604.06,35010],["2008-06-13",1629.52,1629.52,1629.52,1629.52,24260],["2008-06-16",1654.98,1654.98,1654.98,1654.98,15460],["2008-06-17",1680.44,1680.44,1680.44,1680.44,1310],["2008-06-18",1705.91,1705.91,1654.98,1654.98,30440],["2008-06-19",1616.79,1616.79,1616.79,1616.79,3080],["2008-06-20",1578.6,1578.6,1578.6,1578.6,3690],["2008-06-23",1540.41,1616.79,1540.41,1616.79,35330],["2008-06-24",1591.33,1642.25,1591.33,1642.25,26910],["2008-06-25",1667.71,1680.44,1642.25,1680.44,19560],["2008-06-26",1654.98,1680.44,1642.25,1642.25,11850],["2008-06-27",1604.06,1629.52,1604.06,1604.06,15730],["2008-06-30",1565.87,1591.33,1565.87,1591.33,29720],["2008-07-01",1629.52,1629.52,1616.79,1629.52,63020],["2008-07-02",1667.71,1667.71,1629.52,1667.71,54610],["2008-07-03",1680.44,1705.91,1680.44,1705.91,43720],["2008-07-04",1756.83,1756.83,1756.83,1756.83,10980],["2008-07-07",1807.75,1807.75,1705.91,1705.91,88080],["2008-07-08",1654.98,1680.44,1654.98,1680.44,19690],["2008-07-09",1693.18,1718.64,1693.18,1705.91,50340],["2008-07-10",1744.1,1756.83,1718.64,1756.83,84990],["2008-07-11",1807.75,1807.75,1807.75,1807.75,54500],["2008-07-14",1858.67,1858.67,1858.67,1858.67,26150],["2008-07-15",1909.6,1909.6,1909.6,1909.6,9640],["2008-07-16",1960.52,1960.52,1858.67,1960.52,130440],["2008-07-17",2011.44,2011.44,1998.71,2011.44,91430],["2008-07-18",1960.52,2011.44,1960.52,1960.52,43080],["2008-07-21",1960.52,1960.52,1909.6,1909.6,5850],["2008-07-22",1858.67,1858.67,1858.67,1858.67,20],["2008-07-23",1807.75,1807.75,1807.75,1807.75,230],["2008-07-24",1807.75,1807.75,1756.83,1756.83,1680],["2008-07-25",1705.91,1705.91,1705.91,1705.91,3050],["2008-07-28",1654.98,1744.1,1654.98,1667.71,70180],["2008-07-29",1693.18,1705.91,1693.18,1705.91,44560],["2008-07-30",1756.83,1756.83,1654.98,1654.98,44950],["2008-07-31",1616.79,1654.98,1616.79,1616.79,25060],["2008-08-01",1591.33,1654.98,1591.33,1629.52,29990],["2008-08-04",1629.52,1629.52,1591.33,1591.33,47580],["2008-08-05",1565.87,1565.87,1553.14,1565.87,54330],["2008-08-06",1604.06,1604.06,1604.06,1604.06,17830],["2008-08-07",1642.25,1642.25,1642.25,1642.25,40350],["2008-08-08",1680.44,1680.44,1680.44,1680.44,36580],["2008-08-11",1718.64,1718.64,1718.64,1718.64,10250],["2008-08-12",1769.56,1769.56,1769.56,1769.56,15060],["2008-08-13",1820.48,1820.48,1820.48,1820.48,120720],["2008-08-14",1871.4,1871.4,1871.4,1871.4,22580],["2008-08-15",1922.33,1922.33,1922.33,1922.33,13200],["2008-08-18",1973.25,2011.44,1922.33,2011.44,69470],["2008-08-19",2100.56,2100.56,1922.33,1922.33,97160],["2008-08-20",1833.21,2011.44,1833.21,2011.44,109620],["2008-08-21",2062.36,2100.56,2036.9,2100.56,53880],["2008-08-22",2202.4,2202.4,2113.29,2202.4,92120],["2008-08-25",2304.25,2304.25,2304.25,2304.25,28870],["2008-08-26",2418.82,2418.82,2418.82,2418.82,5850],["2008-08-27",2533.4,2533.4,2482.47,2533.4,67570],["2008-08-28",2418.82,2533.4,2418.82,2418.82,105210],["2008-08-29",2304.25,2304.25,2304.25,2304.25,61410],["2008-09-03",2418.82,2418.82,2418.82,2418.82,14610],["2008-09-04",2533.4,2533.4,2482.47,2533.4,126440],["2008-09-05",2647.97,2647.97,2647.97,2647.97,17000],["2008-09-08",2775.28,2775.28,2520.67,2775.28,145660],["2008-09-09",2902.59,2902.59,2673.43,2775.28,79270],["2008-09-10",2647.97,2673.43,2647.97,2647.97,65080],["2008-09-11",2520.67,2520.67,2520.67,2520.67,6660],["2008-09-12",2406.09,2406.09,2406.09,2406.09,8070],["2008-09-15",2291.52,2431.55,2291.52,2291.52,70300],["2008-09-16",2176.94,2176.94,2176.94,2176.94,24810],["2008-09-17",2075.09,2075.09,2075.09,2075.09,930],["2008-09-18",1973.25,1973.25,1973.25,1973.25,960],["2008-09-19",2062.36,2062.36,1973.25,2062.36,76790],["2008-09-22",2164.21,2164.21,2164.21,2164.21,15460],["2008-09-23",2062.36,2164.21,2062.36,2062.36,73800],["2008-09-24",1960.52,2024.17,1960.52,1960.52,34920],["2008-09-25",1909.6,2049.63,1909.6,2036.9,21270],["2008-09-26",2138.75,2138.75,2087.83,2126.02,46020],["2008-09-29",2024.17,2100.56,2024.17,2024.17,9550],["2008-09-30",1935.06,1935.06,1935.06,1935.06,1510],["2008-10-01",2024.17,2024.17,1858.67,1935.06,39050],["2008-10-02",2011.44,2024.17,1973.25,2024.17,41090],["2008-10-03",2024.17,2024.17,1935.06,2024.17,21250],["2008-10-06",1935.06,1935.06,1935.06,1935.06,9670],["2008-10-07",1845.94,1845.94,1845.94,1845.94,6500],["2008-10-08",1756.83,1807.75,1756.83,1756.83,31650],["2008-10-09",1693.18,1833.21,1693.18,1731.37,19820],["2008-10-10",1680.44,1718.64,1654.98,1654.98,40070],["2008-10-13",1731.37,1731.37,1591.33,1680.44,11360],["2008-10-14",1756.83,1756.83,1756.83,1756.83,500],["2008-10-15",1769.56,1833.21,1756.83,1833.21,33970],["2008-10-16",1744.1,1807.75,1744.1,1807.75,19560],["2008-10-17",1871.4,1871.4,1782.29,1833.21,6200],["2008-10-20",1871.4,1871.4,1769.56,1782.29,8160],["2008-10-21",1845.94,1845.94,1782.29,1833.21,11810],["2008-10-22",1769.56,1782.29,1769.56,1782.29,11170],["2008-10-23",1693.18,1693.18,1693.18,1693.18,8040],["2008-10-24",1616.79,1693.18,1616.79,1680.44,11590],["2008-10-27",1604.06,1654.98,1604.06,1604.06,15100],["2008-10-28",1527.68,1527.68,1527.68,1527.68,16660],["2008-10-29",1604.06,1604.06,1540.41,1604.06,39930],["2008-10-30",1654.98,1667.71,1629.52,1654.98,19200],["2008-10-31",1654.98,1680.44,1654.98,1680.44,14860],["2008-11-03",1680.44,1680.44,1604.06,1604.06,13780],["2008-11-04",1654.98,1680.44,1629.52,1680.44,21100],["2008-11-05",1756.83,1756.83,1756.83,1756.83,10520],["2008-11-06",1680.44,1731.37,1680.44,1680.44,13980],["2008-11-07",1604.06,1629.52,1604.06,1604.06,11730],["2008-11-10",1642.25,1642.25,1604.06,1642.25,10820],["2008-11-11",1654.98,1654.98,1578.6,1604.06,4730],["2008-11-12",1540.41,1604.06,1540.41,1604.06,12780],["2008-11-13",1553.14,1591.33,1540.41,1540.41,12400],["2008-11-14",1616.79,1616.79,1591.33,1616.79,22120],["2008-11-17",1591.33,1616.79,1591.33,1591.33,19010],["2008-11-18",1540.41,1654.98,1540.41,1654.98,24660],["2008-11-19",1680.44,1680.44,1629.52,1629.52,8020],["2008-11-20",1565.87,1591.33,1565.87,1591.33,22670],["2008-11-21",1591.33,1616.79,1578.6,1616.79,23350],["2008-11-24",1654.98,1654.98,1591.33,1616.79,10300],["2008-11-25",1616.79,1616.79,1616.79,1616.79,1650],["2008-11-26",1553.14,1604.06,1540.41,1565.87,6400],["2008-11-27",1502.22,1527.68,1502.22,1502.22,10500],["2008-11-28",1527.68,1565.87,1527.68,1565.87,8340],["2008-12-01",1591.33,1591.33,1565.87,1565.87,150],["2008-12-02",1489.48,1514.95,1489.48,1489.48,8700],["2008-12-03",1514.95,1514.95,1476.75,1502.22,26150],["2008-12-04",1476.75,1527.68,1476.75,1527.68,20850],["2008-12-05",1464.02,1527.68,1464.02,1527.68,1610],["2008-12-08",1451.29,1451.29,1451.29,1451.29,4100],["2008-12-09",1413.1,1413.1,1387.64,1387.64,31440],["2008-12-10",1387.64,1387.64,1323.99,1374.91,8600],["2008-12-11",1323.99,1374.91,1311.26,1374.91,5820],["2008-12-12",1400.37,1438.56,1374.91,1438.56,23400],["2008-12-15",1413.1,1438.56,1400.37,1438.56,12420],["2008-12-16",1438.56,1438.56,1374.91,1374.91,26300],["2008-12-17",1387.64,1387.64,1349.45,1349.45,2650],["2008-12-18",1336.72,1374.91,1323.99,1362.18,16220],["2008-12-19",1336.72,1374.91,1336.72,1349.45,16550],["2008-12-22",1387.64,1387.64,1349.45,1349.45,11150],["2008-12-23",1336.72,1349.45,1311.26,1349.45,6340],["2008-12-24",1323.99,1374.91,1323.99,1374.91,14040],["2008-12-25",1425.83,1425.83,1374.91,1413.1,18030],["2008-12-26",1400.37,1451.29,1362.18,1451.29,21700],["2008-12-29",1400.37,1502.22,1400.37,1489.48,9010],["2008-12-30",1476.75,1476.75,1476.75,1476.75,6300],["2008-12-31",1464.02,1540.41,1451.29,1540.41,25920],["2009-01-02",1527.68,1527.68,1464.02,1464.02,10700],["2009-01-05",1438.56,1464.02,1438.56,1464.02,2900],["2009-01-06",1451.29,1464.02,1425.83,1438.56,3990],["2009-01-07",1489.48,1489.48,1438.56,1464.02,12470],["2009-01-08",1464.02,1464.02,1451.29,1464.02,9700],["2009-01-09",1438.56,1464.02,1438.56,1451.29,3240],["2009-01-12",1413.1,1451.29,1413.1,1438.56,6520],["2009-01-13",1438.56,1438.56,1425.83,1438.56,530],["2009-01-14",1400.37,1489.48,1400.37,1489.48,510],["2009-01-15",1438.56,1489.48,1425.83,1464.02,3860],["2009-01-16",1425.83,1464.02,1425.83,1464.02,4020],["2009-01-19",1464.02,1464.02,1425.83,1425.83,1020],["2009-01-20",1464.02,1464.02,1438.56,1438.56,310],["2009-01-21",1400.37,1400.37,1400.37,1400.37,700],["2009-01-22",1451.29,1464.02,1438.56,1451.29,2020],["2009-01-23",1400.37,1502.22,1400.37,1464.02,530],["2009-02-02",1400.37,1464.02,1400.37,1451.29,1530],["2009-02-03",1387.64,1400.37,1387.64,1400.37,1700],["2009-02-04",1336.72,1464.02,1336.72,1336.72,13910],["2009-02-05",1349.45,1400.37,1336.72,1336.72,14280],["2009-02-06",1387.64,1387.64,1374.91,1374.91,1810],["2009-02-09",1400.37,1400.37,1323.99,1374.91,2410],["2009-02-10",1336.72,1362.18,1323.99,1323.99,2830],["2009-02-11",1273.06,1336.72,1273.06,1323.99,4580],["2009-02-12",1311.26,1387.64,1311.26,1387.64,6690],["2009-02-13",1336.72,1336.72,1323.99,1336.72,3710],["2009-02-16",1298.53,1298.53,1298.53,1298.53,3000],["2009-02-17",1285.79,1285.79,1273.06,1273.06,5510],["2009-02-18",1222.14,1222.14,1209.41,1222.14,2950],["2009-02-19",1196.68,1196.68,1196.68,1196.68,1000],["2009-02-20",1145.76,1158.49,1145.76,1158.49,4900],["2009-02-23",1107.57,1107.57,1107.57,1107.57,4500],["2009-02-24",1056.64,1056.64,1056.64,1056.64,2000],["2009-02-25",1094.84,1107.57,1018.45,1107.57,11280],["2009-02-26",1069.37,1069.37,1056.64,1056.64,7280],["2009-02-27",1082.1,1082.1,1043.91,1082.1,1890],["2009-03-02",1031.18,1056.64,1031.18,1031.18,6100],["2009-03-03",980.26,1005.72,980.26,1005.72,4800],["2009-03-04",1018.45,1031.18,992.99,992.99,4250],["2009-03-05",1018.45,1031.18,1018.45,1031.18,4270],["2009-03-06",1018.45,1056.64,1018.45,1018.45,5290],["2009-03-09",1069.37,1069.37,1056.64,1056.64,18340],["2009-03-10",1082.1,1107.57,1082.1,1107.57,12910],["2009-03-11",1158.49,1158.49,1145.76,1158.49,19070],["2009-03-12",1107.57,1158.49,1107.57,1120.3,3010],["2009-03-13",1107.57,1158.49,1094.84,1158.49,1730],["2009-03-16",1158.49,1158.49,1107.57,1133.03,5360],["2009-03-17",1145.76,1145.76,1133.03,1145.76,9310],["2009-03-18",1171.22,1171.22,1145.76,1158.49,18220],["2009-03-19",1171.22,1171.22,1107.57,1107.57,4140],["2009-03-20",1069.37,1145.76,1069.37,1145.76,1400],["2009-03-23",1145.76,1145.76,1145.76,1145.76,20],["2009-03-24",1133.03,1145.76,1120.3,1120.3,19630],["2009-03-25",1094.84,1133.03,1094.84,1120.3,4740],["2009-03-26",1133.03,1133.03,1107.57,1107.57,12620],["2009-03-27",1145.76,1145.76,1133.03,1133.03,20550],["2009-03-30",1082.1,1120.3,1082.1,1107.57,1750],["2009-03-31",1056.64,1133.03,1056.64,1133.03,4570],["2009-04-01",1145.76,1158.49,1145.76,1158.49,18230],["2009-04-02",1171.22,1183.95,1133.03,1133.03,22350],["2009-04-03",1158.49,1183.95,1158.49,1183.95,34460],["2009-04-07",1209.41,1222.14,1183.95,1222.14,30060],["2009-04-08",1247.6,1247.6,1171.22,1209.41,29470],["2009-04-09",1209.41,1222.14,1196.68,1222.14,18360],["2009-04-10",1260.33,1273.06,1247.6,1273.06,25120],["2009-04-13",1336.72,1336.72,1336.72,1336.72,15100],["2009-04-14",1400.37,1400.37,1349.45,1387.64,41020],["2009-04-15",1323.99,1374.91,1323.99,1336.72,37640],["2009-04-16",1336.72,1400.37,1311.26,1400.37,32940],["2009-04-17",1464.02,1464.02,1362.18,1464.02,89850],["2009-04-20",1400.37,1451.29,1400.37,1400.37,22960],["2009-04-21",1336.72,1336.72,1336.72,1336.72,4580],["2009-04-22",1311.26,1400.37,1298.53,1400.37,11770],["2009-04-23",1400.37,1400.37,1336.72,1336.72,14630],["2009-04-24",1273.06,1311.26,1273.06,1273.06,33080],["2009-04-27",1311.26,1311.26,1209.41,1298.53,7030],["2009-04-28",1298.53,1298.53,1234.87,1247.6,5700],["2009-04-29",1234.87,1273.06,1234.87,1247.6,8760],["2009-05-04",1298.53,1298.53,1298.53,1298.53,4610],["2009-05-05",1362.18,1362.18,1362.18,1362.18,11970],["2009-05-06",1298.53,1362.18,1298.53,1323.99,13420],["2009-05-07",1362.18,1362.18,1298.53,1336.72,14550],["2009-05-08",1273.06,1336.72,1273.06,1311.26,18770],["2009-05-11",1311.26,1336.72,1273.06,1323.99,22820],["2009-05-12",1311.26,1387.64,1311.26,1387.64,32810],["2009-05-13",1387.64,1387.64,1336.72,1374.91,22530],["2009-05-14",1374.91,1374.91,1311.26,1362.18,35220],["2009-05-15",1400.37,1400.37,1374.91,1387.64,34300],["2009-05-18",1425.83,1451.29,1400.37,1451.29,81970],["2009-05-19",1514.95,1514.95,1514.95,1514.95,19530],["2009-05-20",1578.6,1578.6,1578.6,1578.6,18580],["2009-05-21",1654.98,1654.98,1654.98,1654.98,16710],["2009-05-22",1731.37,1731.37,1654.98,1731.37,228040],["2009-05-25",1807.75,1807.75,1807.75,1807.75,38790],["2009-05-26",1896.87,1896.87,1896.87,1896.87,33230],["2009-05-27",1985.98,1985.98,1947.79,1985.98,131640],["2009-05-28",1896.87,1973.25,1896.87,1896.87,45280],["2009-05-29",1973.25,1985.98,1858.67,1985.98,138920],["2009-06-01",2075.09,2075.09,2075.09,2075.09,80720],["2009-06-02",2176.94,2176.94,2176.94,2176.94,47250],["2009-06-03",2278.78,2278.78,2278.78,2278.78,82530],["2009-06-04",2380.63,2380.63,2380.63,2380.63,91940],["2009-06-05",2495.21,2495.21,2495.21,2495.21,27050],["2009-06-08",2609.78,2609.78,2584.32,2609.78,185730],["2009-06-09",2737.09,2737.09,2546.13,2737.09,335060],["2009-06-10",2673.43,2673.43,2609.78,2609.78,87390],["2009-06-11",2609.78,2737.09,2609.78,2737.09,146830],["2009-06-12",2864.39,2864.39,2800.74,2864.39,158460],["2009-06-15",2724.36,2864.39,2724.36,2724.36,76740],["2009-06-16",2597.05,2597.05,2597.05,2597.05,15430],["2009-06-17",2469.74,2469.74,2469.74,2469.74,31700],["2009-06-18",2584.32,2584.32,2367.9,2444.28,72120],["2009-06-19",2558.86,2558.86,2546.13,2558.86,129960],["2009-06-22",2431.55,2431.55,2431.55,2431.55,21760],["2009-06-23",2316.98,2316.98,2316.98,2316.98,6900],["2009-06-24",2202.4,2355.17,2202.4,2202.4,161300],["2009-06-25",2227.86,2266.05,2100.56,2100.56,106930],["2009-06-26",2062.36,2184.58,2001.26,2016.53,44330],["2009-06-29",1924.87,2062.36,1924.87,2062.36,42250],["2009-06-30",2108.19,2108.19,1985.98,1985.98,28960],["2009-07-01",1894.32,1894.32,1894.32,1894.32,18830],["2009-07-02",1894.32,1924.87,1802.66,1924.87,77910],["2009-07-03",1833.21,1985.98,1833.21,1985.98,18340],["2009-07-06",2062.36,2077.64,2047.09,2077.64,28500],["2009-07-07",2123.47,2138.75,2047.09,2092.92,25020],["2009-07-08",2016.53,2092.92,2016.53,2016.53,8260],["2009-07-09",2077.64,2077.64,2001.26,2001.26,7790],["2009-07-10",1955.43,2001.26,1909.6,1985.98,27790],["2009-07-13",1985.98,1985.98,1909.6,1985.98,14800],["2009-07-14",1909.6,1985.98,1909.6,1909.6,17380],["2009-07-15",1985.98,1985.98,1909.6,1970.7,14280],["2009-07-16",1970.7,2047.09,1970.7,1985.98,13180],["2009-07-17",1985.98,1985.98,1924.87,1924.87,6830],["2009-07-20",1863.77,1863.77,1833.21,1833.21,14710],["2009-07-21",1772.11,1894.32,1772.11,1848.49,8690],["2009-07-22",1802.66,1894.32,1802.66,1848.49,6690],["2009-07-23",1817.94,1909.6,1817.94,1909.6,11290],["2009-07-24",2001.26,2001.26,1985.98,2001.26,24780],["2009-07-27",2031.81,2031.81,1909.6,1909.6,47950],["2009-07-28",1833.21,1909.6,1833.21,1879.04,28750],["2009-07-29",1879.04,1909.6,1879.04,1879.04,11310],["2009-07-30",1909.6,1909.6,1833.21,1879.04,6910],["2009-07-31",1879.04,1894.32,1848.49,1879.04,22820],["2009-08-03",1879.04,1879.04,1863.77,1863.77,9640],["2009-08-04",1863.77,1863.77,1833.21,1863.77,21670],["2009-08-05",1802.66,1848.49,1802.66,1833.21,19720],["2009-08-06",1833.21,1894.32,1817.94,1863.77,44470],["2009-08-07",1848.49,1863.77,1833.21,1848.49,12400],["2009-08-10",1848.49,1940.15,1848.49,1940.15,69120],["2009-08-11",2031.81,2031.81,2001.26,2031.81,82630],["2009-08-12",2108.19,2123.47,2047.09,2047.09,48320],["2009-08-13",2062.36,2062.36,1985.98,2001.26,39070],["2009-08-14",1940.15,1985.98,1940.15,1955.43,20750],["2009-08-17",1955.43,1970.7,1924.87,1955.43,23520],["2009-08-18",1879.04,1955.43,1879.04,1955.43,13190],["2009-08-19",2016.53,2047.09,2016.53,2047.09,62530],["2009-08-20",2138.75,2138.75,2108.19,2138.75,176420],["2009-08-21",2245.69,2245.69,2245.69,2245.69,129950],["2009-08-24",2215.13,2245.69,2169.3,2184.58,80630],["2009-08-25",2138.75,2138.75,2077.64,2092.92,65120],["2009-08-26",2138.75,2154.02,2108.19,2123.47,54830],["2009-08-27",2169.3,2169.3,2108.19,2154.02,28100],["2009-08-28",2154.02,2169.3,2154.02,2169.3,53290],["2009-08-31",2169.3,2215.13,2169.3,2215.13,90010],["2009-09-01",2184.58,2184.58,2138.75,2169.3,45830],["2009-09-03",2108.19,2154.02,2108.19,2123.47,55810],["2009-09-04",2138.75,2169.3,2123.47,2154.02,69890],["2009-09-07",2138.75,2169.3,2108.19,2138.75,28310],["2009-09-08",2138.75,2184.58,2138.75,2184.58,47470],["2009-09-09",2215.13,2215.13,2138.75,2138.75,35450],["2009-09-10",2138.75,2199.85,2138.75,2199.85,71070],["2009-09-11",2230.41,2306.79,2230.41,2306.79,136630],["2009-09-14",2306.79,2367.9,2291.52,2322.07,109810],["2009-09-15",2291.52,2322.07,2260.96,2260.96,39570],["2009-09-16",2184.58,2245.69,2169.3,2215.13,41370],["2009-09-17",2184.58,2230.41,2169.3,2199.85,35870],["2009-09-18",2138.75,2199.85,2138.75,2184.58,17530],["2009-09-21",2169.3,2215.13,2154.02,2169.3,40360],["2009-09-22",2123.47,2169.3,2123.47,2138.75,59640],["2009-09-23",2138.75,2215.13,2138.75,2154.02,45570],["2009-09-24",2154.02,2154.02,2123.47,2123.47,21530],["2009-09-25",2138.75,2184.58,2123.47,2138.75,46720],["2009-09-28",2169.3,2199.85,2138.75,2154.02,53750],["2009-09-29",2123.47,2154.02,2123.47,2154.02,61260],["2009-09-30",2169.3,2169.3,2138.75,2138.75,46990],["2009-10-01",2138.75,2138.75,2092.92,2092.92,23620],["2009-10-02",2001.26,2062.36,2001.26,2001.26,54870],["2009-10-05",2001.26,2062.36,1970.7,1970.7,25240],["2009-10-06",1985.98,1985.98,1955.43,1970.7,30030],["2009-10-07",1970.7,2062.36,1970.7,2062.36,20590],["2009-10-08",2108.19,2108.19,2016.53,2016.53,18560],["2009-10-09",2001.26,2062.36,2001.26,2062.36,66980],["2009-10-12",2108.19,2108.19,2062.36,2108.19,52380],["2009-10-13",2108.19,2108.19,2047.09,2062.36,41660],["2009-10-14",2001.26,2108.19,2001.26,2108.19,52530],["2009-10-15",2199.85,2199.85,2169.3,2199.85,172380],["2009-10-16",2306.79,2306.79,2138.75,2291.52,202580],["2009-10-19",2383.18,2398.45,2337.35,2398.45,221240],["2009-10-20",2505.39,2505.39,2505.39,2505.39,216590],["2009-10-21",2581.77,2627.6,2520.67,2627.6,248080],["2009-10-22",2566.5,2597.05,2505.39,2505.39,172020],["2009-10-23",2444.28,2459.56,2383.18,2383.18,239590],["2009-10-26",2383.18,2398.45,2291.52,2291.52,58160],["2009-10-27",2230.41,2245.69,2184.58,2230.41,107820],["2009-10-28",2245.69,2337.35,2245.69,2337.35,64990],["2009-10-29",2337.35,2352.62,2230.41,2276.24,49310],["2009-10-30",2383.18,2383.18,2291.52,2337.35,57860],["2009-11-02",2230.41,2230.41,2230.41,2230.41,47480],["2009-11-03",2138.75,2138.75,2123.47,2123.47,27690],["2009-11-04",2031.81,2199.85,2031.81,2031.81,82320],["2009-11-05",2031.81,2123.47,2031.81,2123.47,32550],["2009-11-06",2215.13,2215.13,2108.19,2108.19,60690],["2009-11-09",2108.19,2108.19,2047.09,2077.64,9030],["2009-11-10",2123.47,2123.47,2001.26,2001.26,29110],["2009-11-11",2077.64,2077.64,2016.53,2077.64,15650],["2009-11-12",2138.75,2154.02,2123.47,2154.02,31930],["2009-11-13",2062.36,2154.02,2062.36,2123.47,4180],["2009-11-16",2077.64,2123.47,2077.64,2108.19,12910],["2009-11-17",2062.36,2138.75,2062.36,2108.19,12440],["2009-11-18",2047.09,2092.92,2047.09,2092.92,6510],["2009-11-19",2062.36,2123.47,2062.36,2092.92,14800],["2009-11-20",2092.92,2169.3,2077.64,2108.19,31450],["2009-11-23",2108.19,2123.47,2092.92,2108.19,3200],["2009-11-24",2062.36,2092.92,2016.53,2016.53,12810],["2009-11-25",1970.7,1985.98,1924.87,1924.87,10340],["2009-11-26",1833.21,1833.21,1833.21,1833.21,7320],["2009-11-27",1741.55,1924.87,1741.55,1924.87,25910],["2009-11-30",2001.26,2001.26,1955.43,1985.98,12680],["2009-12-01",1985.98,2062.36,1985.98,2031.81,24570],["2009-12-02",2031.81,2031.81,1940.15,1940.15,9500],["2009-12-03",1848.49,1924.87,1848.49,1924.87,11330],["2009-12-04",1924.87,1940.15,1848.49,1848.49,5730],["2009-12-07",1924.87,1924.87,1772.11,1848.49,6130],["2009-12-08",1848.49,1848.49,1787.38,1802.66,7120],["2009-12-09",1726.27,1741.55,1726.27,1726.27,22170],["2009-12-10",1680.44,1741.55,1649.89,1649.89,14450],["2009-12-11",1604.06,1604.06,1573.51,1573.51,14660],["2009-12-14",1649.89,1649.89,1649.89,1649.89,25280],["2009-12-15",1680.44,1726.27,1680.44,1680.44,11580],["2009-12-16",1634.61,1634.61,1604.06,1604.06,4220],["2009-12-17",1527.68,1604.06,1527.68,1558.23,5240],["2009-12-18",1558.23,1634.61,1558.23,1634.61,9190],["2009-12-21",1695.72,1711.0,1680.44,1711.0,18790],["2009-12-22",1756.83,1756.83,1649.89,1649.89,6530],["2009-12-23",1649.89,1711.0,1649.89,1649.89,9970],["2009-12-24",1619.34,1711.0,1619.34,1695.72,8530],["2009-12-25",1756.83,1772.11,1695.72,1772.11,25170],["2009-12-28",1817.94,1817.94,1726.27,1756.83,13420],["2009-12-29",1772.11,1772.11,1680.44,1680.44,22440],["2009-12-30",1711.0,1756.83,1711.0,1756.83,25400],["2009-12-31",1833.21,1833.21,1756.83,1802.66,20220],["2010-01-04",1802.66,1879.04,1802.66,1879.04,26140],["2010-01-05",1970.7,1970.7,1909.6,1924.87,14500],["2010-01-06",1833.21,1894.32,1833.21,1848.49,27840],["2010-01-07",1833.21,1833.21,1756.83,1833.21,17250],["2010-01-08",1833.21,1894.32,1833.21,1848.49,20480],["2010-01-11",1772.11,1817.94,1772.11,1772.11,9200],["2010-01-12",1756.83,1772.11,1726.27,1741.55,21800],["2010-01-13",1711.0,1772.11,1711.0,1772.11,18050],["2010-01-14",1787.38,1787.38,1772.11,1772.11,4960],["2010-01-15",1756.83,1772.11,1756.83,1772.11,1420],["2010-01-18",1741.55,1741.55,1695.72,1695.72,28010],["2010-01-19",1756.83,1756.83,1649.89,1649.89,2140],["2010-01-20",1665.17,1711.0,1649.89,1711.0,13150],["2010-01-21",1680.44,1680.44,1634.61,1634.61,13370],["2010-01-22",1680.44,1680.44,1604.06,1634.61,4380],["2010-01-25",1619.34,1634.61,1619.34,1619.34,4160],["2010-01-26",1619.34,1680.44,1619.34,1634.61,18900],["2010-01-27",1634.61,1634.61,1604.06,1604.06,5670],["2010-01-28",1665.17,1665.17,1604.06,1649.89,3150],["2010-01-29",1588.78,1680.44,1588.78,1680.44,4380],["2010-02-01",1680.44,1680.44,1665.17,1665.17,4450],["2010-02-02",1680.44,1680.44,1665.17,1680.44,6370],["2010-02-03",1619.34,1680.44,1619.34,1680.44,6710],["2010-02-04",1649.89,1695.72,1649.89,1680.44,10500],["2010-02-05",1649.89,1649.89,1604.06,1604.06,3180],["2010-02-08",1649.89,1649.89,1588.78,1588.78,3530],["2010-02-09",1649.89,1649.89,1573.51,1573.51,5120],["2010-02-10",1573.51,1619.34,1573.51,1619.34,1530],["2010-02-11",1665.17,1665.17,1649.89,1665.17,1120],["2010-02-12",1680.44,1680.44,1649.89,1649.89,80],["2010-02-22",1711.0,1711.0,1634.61,1634.61,6460],["2010-02-23",1634.61,1634.61,1604.06,1634.61,5010],["2010-02-24",1604.06,1649.89,1604.06,1649.89,10960],["2010-02-25",1634.61,1665.17,1634.61,1665.17,9130],["2010-02-26",1634.61,1649.89,1619.34,1619.34,8800],["2010-03-01",1619.34,1649.89,1619.34,1649.89,6220],["2010-03-02",1649.89,1665.17,1604.06,1604.06,2870],["2010-03-03",1604.06,1634.61,1604.06,1634.61,7560],["2010-03-04",1649.89,1695.72,1649.89,1680.44,20290],["2010-03-05",1680.44,1680.44,1665.17,1680.44,6520],["2010-03-08",1695.72,1711.0,1680.44,1695.72,27130],["2010-03-09",1711.0,1711.0,1680.44,1711.0,10400],["2010-03-10",1711.0,1711.0,1680.44,1695.72,14910],["2010-03-11",1695.72,1711.0,1634.61,1634.61,20920],["2010-03-12",1711.0,1711.0,1711.0,1711.0,30370],["2010-03-15",1787.38,1787.38,1787.38,1787.38,47530],["2010-03-16",1802.66,1802.66,1741.55,1741.55,35800],["2010-03-17",1756.83,1756.83,1711.0,1711.0,12380],["2010-03-18",1711.0,1741.55,1711.0,1741.55,8060],["2010-03-19",1711.0,1741.55,1711.0,1741.55,5300],["2010-03-22",1741.55,1756.83,1711.0,1726.27,8570],["2010-03-23",1726.27,1726.27,1680.44,1680.44,26640],["2010-03-24",1695.72,1726.27,1680.44,1711.0,23210],["2010-03-25",1711.0,1756.83,1711.0,1711.0,13570],["2010-03-26",1711.0,1711.0,1680.44,1680.44,43580],["2010-03-29",1665.17,1680.44,1665.17,1665.17,13780],["2010-03-30",1649.89,1680.44,1604.06,1604.06,14810],["2010-03-31",1619.34,1649.89,1619.34,1649.89,11290],["2010-04-01",1680.44,1711.0,1634.61,1711.0,17240],["2010-04-02",1711.0,1711.0,1680.44,1711.0,1850],["2010-04-05",1665.17,1711.0,1665.17,1711.0,6080],["2010-04-06",1711.0,1711.0,1680.44,1711.0,45240],["2010-04-07",1741.55,1741.55,1680.44,1711.0,11030],["2010-04-08",1756.83,1787.38,1756.83,1787.38,119840],["2010-04-09",1863.77,1863.77,1787.38,1833.21,75240],["2010-04-12",1817.94,1817.94,1817.94,1817.94,27130],["2010-04-13",1802.66,1817.94,1772.11,1772.11,10240],["2010-04-14",1802.66,1802.66,1741.55,1787.38,18660],["2010-04-15",1772.11,1802.66,1772.11,1802.66,30750],["2010-04-16",1802.66,1879.04,1802.66,1879.04,132890],["2010-04-19",1879.04,1894.32,1848.49,1863.77,59050],["2010-04-20",1909.6,1909.6,1848.49,1863.77,28370],["2010-04-21",1863.77,1955.43,1863.77,1955.43,29900],["2010-04-22",1955.43,1985.98,1863.77,1863.77,77500],["2010-04-26",1863.77,1879.04,1833.21,1833.21,26590],["2010-04-27",1833.21,1879.04,1833.21,1863.77,20500],["2010-04-28",1863.77,1863.77,1817.94,1848.49,17360],["2010-04-29",1833.21,1940.15,1833.21,1940.15,81000],["2010-05-04",2031.81,2031.81,2031.81,2031.81,60830],["2010-05-05",2108.19,2108.19,1985.98,2062.36,97370],["2010-05-06",2138.75,2154.02,2092.92,2154.02,157780],["2010-05-07",2062.36,2138.75,2047.09,2062.36,72100],["2010-05-10",2062.36,2062.36,1970.7,1970.7,49980],["2010-05-11",2062.36,2062.36,2031.81,2062.36,85970],["2010-05-12",2062.36,2062.36,1970.7,1970.7,65460],["2010-05-13",2062.36,2062.36,1985.98,2001.26,47510],["2010-05-14",1985.98,2062.36,1955.43,1955.43,11260],["2010-05-17",2001.26,2001.26,1863.77,1863.77,23460],["2010-05-18",1848.49,1863.77,1817.94,1817.94,25580],["2010-05-19",1894.32,1894.32,1833.21,1833.21,38110],["2010-05-20",1863.77,1863.77,1833.21,1863.77,13130],["2010-05-21",1772.11,1833.21,1772.11,1802.66,21790],["2010-05-24",1864.26,1880.47,1848.05,1880.47,3790],["2010-05-25",1912.89,1929.1,1912.89,1929.1,14260],["2010-05-26",1896.68,1945.32,1896.68,1945.32,14050],["2010-05-27",1864.26,1929.1,1864.26,1929.1,8390],["2010-05-28",2010.16,2010.16,1961.53,1977.74,20130],["2010-05-31",1896.68,1912.89,1880.47,1896.68,12620],["2010-06-01",1831.84,1945.32,1831.84,1864.26,4670],["2010-06-02",1864.26,1945.32,1831.84,1945.32,12540],["2010-06-03",1993.95,1993.95,1912.89,1929.1,28920],["2010-06-04",1912.89,1929.1,1896.68,1929.1,6270],["2010-06-07",1848.05,1864.26,1848.05,1848.05,17210],["2010-06-08",1799.42,1912.89,1799.42,1848.05,5880],["2010-06-09",1864.26,1880.47,1848.05,1848.05,5920],["2010-06-10",1848.05,1864.26,1848.05,1864.26,6900],["2010-06-11",1864.26,1880.47,1864.26,1864.26,12120],["2010-06-14",1880.47,1880.47,1864.26,1880.47,13170],["2010-06-15",1896.68,1896.68,1864.26,1880.47,6020],["2010-06-16",1864.26,1896.68,1848.05,1864.26,6970],["2010-06-17",1864.26,1864.26,1831.84,1864.26,17590],["2010-06-18",1864.26,1864.26,1864.26,1864.26,25030],["2010-06-21",1929.1,1945.32,1929.1,1945.32,41120],["2010-06-22",2042.58,2042.58,2026.37,2042.58,210570],["2010-06-23",1993.95,2107.42,1993.95,2107.42,74680],["2010-06-24",2042.58,2091.21,2026.37,2042.58,49470],["2010-06-25",1961.53,1993.95,1945.32,1945.32,40430],["2010-06-28",1945.32,1993.95,1912.89,1912.89,25410],["2010-06-29",1993.95,1993.95,1929.1,1929.1,42140],["2010-06-30",1977.74,2010.16,1945.32,2010.16,50890],["2010-07-01",2107.42,2107.42,2107.42,2107.42,301180],["2010-07-02",2204.69,2204.69,2188.48,2204.69,248540],["2010-07-05",2301.96,2301.96,2139.85,2220.9,126620],["2010-07-06",2123.64,2156.06,2123.64,2123.64,94920],["2010-07-07",2075.0,2107.42,2026.37,2026.37,108330],["2010-07-08",2107.42,2107.42,1945.32,1945.32,94580],["2010-07-09",1945.32,2042.58,1945.32,2042.58,40980],["2010-07-12",2075.0,2075.0,1945.32,2010.16,40070],["2010-07-13",2058.79,2107.42,2010.16,2091.21,54210],["2010-07-14",2091.21,2107.42,2042.58,2075.0,84840],["2010-07-15",2107.42,2107.42,1993.95,2026.37,18910],["2010-07-16",2075.0,2123.64,2026.37,2123.64,112870],["2010-07-19",2188.48,2220.9,2188.48,2220.9,243410],["2010-07-20",2318.17,2318.17,2139.85,2156.06,169940],["2010-07-21",2156.06,2237.11,2139.85,2237.11,114710],["2010-07-22",2237.11,2237.11,2156.06,2156.06,115320],["2010-07-23",2123.64,2172.27,2107.42,2107.42,73800],["2010-07-26",2156.06,2188.48,2139.85,2156.06,61300],["2010-07-27",2156.06,2172.27,2123.64,2123.64,80060],["2010-07-28",2075.0,2107.42,2058.79,2058.79,60220],["2010-07-29",2042.58,2139.85,2042.58,2139.85,36190],["2010-07-30",2188.48,2188.48,2075.0,2075.0,22900],["2010-08-02",2123.64,2123.64,2058.79,2058.79,16010],["2010-08-03",2091.21,2156.06,2075.0,2107.42,57400],["2010-08-04",2058.79,2123.64,2042.58,2091.21,17050],["2010-08-05",2107.42,2107.42,2058.79,2075.0,18080],["2010-08-06",2026.37,2091.21,2026.37,2026.37,19590],["2010-08-09",2058.79,2058.79,1961.53,1961.53,16150],["2010-08-10",1961.53,1977.74,1864.26,1880.47,53850],["2010-08-11",1945.32,1945.32,1815.63,1912.89,19880],["2010-08-12",1880.47,1912.89,1831.84,1831.84,46650],["2010-08-13",1880.47,1880.47,1750.78,1783.21,57630],["2010-08-16",1864.26,1864.26,1864.26,1864.26,23340],["2010-08-17",1864.26,1880.47,1831.84,1848.05,35970],["2010-08-18",1799.42,1815.63,1783.21,1783.21,18560],["2010-08-19",1783.21,1783.21,1734.57,1750.78,17570],["2010-08-20",1783.21,1783.21,1750.78,1766.99,17350],["2010-08-23",1799.42,1799.42,1702.15,1702.15,21250],["2010-08-24",1702.15,1734.57,1621.1,1637.31,30150],["2010-08-25",1637.31,1669.73,1588.67,1588.67,40980],["2010-08-26",1588.67,1653.52,1588.67,1621.1,136560],["2010-08-27",1621.1,1653.52,1621.1,1653.52,18480],["2010-08-30",1685.94,1734.57,1685.94,1734.57,31990],["2010-08-31",1750.78,1783.21,1734.57,1750.78,24300],["2010-09-01",1750.78,1750.78,1685.94,1718.36,50590],["2010-09-06",1783.21,1799.42,1766.99,1783.21,74630],["2010-09-07",1783.21,1783.21,1702.15,1734.57,42180],["2010-09-08",1685.94,1750.78,1685.94,1702.15,12930],["2010-09-09",1702.15,1766.99,1669.73,1718.36,24060],["2010-09-10",1718.36,1734.57,1653.52,1653.52,14300],["2010-09-13",1621.1,1669.73,1621.1,1621.1,34660],["2010-09-14",1669.73,1669.73,1621.1,1653.52,43600],["2010-09-15",1702.15,1702.15,1621.1,1621.1,20640],["2010-09-16",1653.52,1702.15,1637.31,1637.31,27060],["2010-09-17",1653.52,1702.15,1637.31,1702.15,68680],["2010-09-20",1718.36,1718.36,1669.73,1669.73,41650],["2010-09-21",1669.73,1669.73,1637.31,1669.73,8250],["2010-09-22",1637.31,1669.73,1637.31,1669.73,7740],["2010-09-23",1653.52,1669.73,1637.31,1669.73,10310],["2010-09-24",1669.73,1669.73,1653.52,1653.52,10450],["2010-09-27",1653.52,1653.52,1637.31,1637.31,3760],["2010-09-28",1653.52,1653.52,1637.31,1637.31,8960],["2010-09-29",1637.31,1637.31,1621.1,1621.1,29610],["2010-09-30",1637.31,1637.31,1604.89,1621.1,4060],["2010-10-01",1621.1,1653.52,1621.1,1621.1,5560],["2010-10-04",1604.89,1621.1,1572.46,1588.67,22200],["2010-10-05",1604.89,1604.89,1572.46,1588.67,19150],["2010-10-06",1621.1,1621.1,1604.89,1621.1,4290],["2010-10-07",1588.67,1621.1,1572.46,1621.1,4680],["2010-10-08",1588.67,1604.89,1556.25,1556.25,10000],["2010-10-11",1556.25,1572.46,1523.83,1556.25,5120],["2010-10-12",1588.67,1588.67,1523.83,1523.83,6410],["2010-10-13",1507.62,1556.25,1507.62,1556.25,26510],["2010-10-14",1540.04,1572.46,1540.04,1540.04,24000],["2010-10-15",1540.04,1556.25,1491.41,1556.25,17960],["2010-10-18",1556.25,1572.46,1540.04,1556.25,1780],["2010-10-19",1540.04,1540.04,1491.41,1491.41,48390],["2010-10-20",1475.2,1475.2,1426.56,1426.56,47170],["2010-10-21",1426.56,1442.78,1426.56,1442.78,5140],["2010-10-22",1442.78,1491.41,1426.56,1442.78,6850],["2010-10-25",1458.99,1458.99,1442.78,1442.78,4140],["2010-10-26",1458.99,1507.62,1458.99,1458.99,32660],["2010-10-27",1458.99,1458.99,1394.14,1442.78,9970],["2010-10-28",1426.56,1442.78,1426.56,1426.56,1430],["2010-10-29",1410.35,1442.78,1410.35,1426.56,5510],["2010-11-01",1426.56,1442.78,1394.14,1394.14,26340],["2010-11-02",1394.14,1410.35,1394.14,1410.35,7750],["2010-11-03",1410.35,1410.35,1361.72,1361.72,22040],["2010-11-04",1345.51,1394.14,1345.51,1394.14,4450],["2010-11-05",1394.14,1426.56,1394.14,1410.35,7780],["2010-11-08",1410.35,1410.35,1361.72,1394.14,10460],["2010-11-09",1377.93,1377.93,1361.72,1361.72,4940],["2010-11-10",1361.72,1377.93,1329.3,1377.93,17370],["2010-11-11",1377.93,1377.93,1329.3,1329.3,15280],["2010-11-12",1313.09,1313.09,1264.45,1296.88,24820],["2010-11-15",1264.45,1296.88,1248.24,1264.45,7040],["2010-11-16",1280.67,1280.67,1232.03,1232.03,14350],["2010-11-17",1232.03,1280.67,1215.82,1264.45,9150],["2010-11-18",1280.67,1313.09,1264.45,1280.67,16250],["2010-11-19",1280.67,1280.67,1248.24,1248.24,20970],["2010-11-22",1215.82,1232.03,1215.82,1232.03,26820],["2010-11-23",1232.03,1264.45,1232.03,1248.24,15940],["2010-11-24",1264.45,1280.67,1215.82,1215.82,23440],["2010-11-25",1248.24,1264.45,1248.24,1264.45,11420],["2010-11-26",1296.88,1313.09,1280.67,1313.09,47180],["2010-11-29",1264.45,1361.72,1264.45,1361.72,19180],["2010-11-30",1361.72,1426.56,1361.72,1426.56,53530],["2010-12-01",1426.56,1458.99,1394.14,1426.56,26120],["2010-12-02",1377.93,1475.2,1377.93,1475.2,24340],["2010-12-03",1540.04,1540.04,1523.83,1540.04,54990],["2010-12-06",1588.67,1604.89,1540.04,1604.89,54570],["2010-12-07",1588.67,1669.73,1540.04,1540.04,41220],["2010-12-08",1475.2,1556.25,1475.2,1475.2,20360],["2010-12-09",1410.35,1507.62,1410.35,1426.56,18450],["2010-12-10",1458.99,1491.41,1458.99,1491.41,15570],["2010-12-13",1556.25,1556.25,1523.83,1556.25,65230],["2010-12-14",1604.89,1604.89,1491.41,1491.41,55390],["2010-12-15",1458.99,1523.83,1458.99,1507.62,17850],["2010-12-16",1556.25,1556.25,1491.41,1507.62,3110],["2010-12-17",1458.99,1507.62,1458.99,1491.41,11080],["2010-12-20",1458.99,1507.62,1458.99,1491.41,9690],["2010-12-21",1491.41,1491.41,1426.56,1475.2,16040],["2010-12-22",1442.78,1507.62,1442.78,1491.41,19430],["2010-12-23",1475.2,1491.41,1426.56,1491.41,20920],["2010-12-24",1458.99,1491.41,1458.99,1491.41,6630],["2010-12-27",1458.99,1491.41,1442.78,1458.99,7620],["2010-12-28",1458.99,1458.99,1442.78,1458.99,8530],["2010-12-29",1523.83,1523.83,1442.78,1442.78,19620],["2010-12-30",1442.78,1442.78,1442.78,1442.78,1030],["2010-12-31",1426.56,1458.99,1426.56,1442.78,9160],["2011-01-04",1426.56,1458.99,1426.56,1458.99,14910],["2011-01-05",1458.99,1475.2,1442.78,1442.78,14500],["2011-01-06",1491.41,1491.41,1426.56,1426.56,680],["2011-01-07",1426.56,1458.99,1426.56,1426.56,1190],["2011-01-10",1426.56,1426.56,1361.72,1410.35,4340],["2011-01-11",1394.14,1394.14,1377.93,1377.93,2440],["2011-01-12",1329.3,1410.35,1329.3,1377.93,4840],["2011-01-13",1426.56,1426.56,1377.93,1426.56,2370],["2011-01-14",1426.56,1426.56,1377.93,1426.56,3410],["2011-01-17",1426.56,1458.99,1394.14,1394.14,16590],["2011-01-18",1377.93,1458.99,1377.93,1410.35,12760],["2011-01-19",1410.35,1458.99,1410.35,1410.35,21550],["2011-01-20",1426.56,1442.78,1377.93,1442.78,7790],["2011-01-21",1377.93,1410.35,1377.93,1394.14,42760],["2011-01-24",1377.93,1426.56,1361.72,1394.14,15100],["2011-01-25",1361.72,1410.35,1329.3,1329.3,59150],["2011-01-26",1296.88,1377.93,1296.88,1377.93,3830],["2011-01-27",1377.93,1394.14,1377.93,1394.14,6620],["2011-01-28",1410.35,1410.35,1345.51,1345.51,59880],["2011-02-08",1296.88,1394.14,1296.88,1361.72,6890],["2011-02-09",1394.14,1394.14,1361.72,1394.14,8900],["2011-02-10",1394.14,1410.35,1394.14,1394.14,2050],["2011-02-11",1345.51,1377.93,1345.51,1377.93,8750],["2011-02-14",1377.93,1377.93,1345.51,1345.51,5810],["2011-02-15",1345.51,1361.72,1345.51,1361.72,7230],["2011-02-16",1361.72,1394.14,1345.51,1394.14,25690],["2011-02-17",1345.51,1345.51,1329.3,1345.51,6140],["2011-02-18",1329.3,1345.51,1280.67,1329.3,23170],["2011-02-21",1296.88,1296.88,1264.45,1264.45,18100],["2011-02-22",1248.24,1280.67,1248.24,1280.67,110],["2011-02-23",1264.45,1280.67,1248.24,1280.67,14840],["2011-02-24",1280.67,1280.67,1232.03,1264.45,24710],["2011-02-25",1280.67,1280.67,1264.45,1264.45,2250],["2011-02-28",1264.45,1313.09,1264.45,1280.67,15010],["2011-03-01",1248.24,1280.67,1232.03,1280.67,3600],["2011-03-02",1248.24,1280.67,1232.03,1280.67,5640],["2011-03-03",1248.24,1280.67,1248.24,1264.45,4750],["2011-03-04",1296.88,1296.88,1215.82,1215.82,4720],["2011-03-07",1199.61,1199.61,1199.61,1199.61,7110],["2011-03-08",1183.4,1215.82,1167.19,1199.61,18050],["2011-03-09",1167.19,1199.61,1150.98,1167.19,3120],["2011-03-10",1167.19,1215.82,1167.19,1215.82,16880],["2011-03-11",1215.82,1264.45,1215.82,1248.24,29400],["2011-03-14",1199.61,1248.24,1199.61,1215.82,1100],["2011-03-15",1167.19,1199.61,1167.19,1199.61,6330],["2011-03-16",1199.61,1199.61,1183.4,1199.61,3530],["2011-03-17",1183.4,1232.03,1183.4,1199.61,2070],["2011-03-18",1167.19,1199.61,1167.19,1199.61,4520],["2011-03-21",1199.61,1199.61,1150.98,1199.61,10480],["2011-03-22",1183.4,1199.61,1183.4,1183.4,1130],["2011-03-23",1183.4,1199.61,1183.4,1199.61,3040],["2011-03-24",1199.61,1232.03,1199.61,1232.03,3180],["2011-03-25",1183.4,1232.03,1183.4,1232.03,6030],["2011-03-28",1215.82,1232.03,1215.82,1232.03,15350],["2011-03-29",1199.61,1248.24,1199.61,1248.24,6620],["2011-03-30",1199.61,1248.24,1199.61,1248.24,2760],["2011-03-31",1232.03,1248.24,1199.61,1215.82,3680],["2011-04-01",1199.61,1232.03,1199.61,1232.03,14090],["2011-04-04",1215.82,1232.03,1215.82,1232.03,1010],["2011-04-05",1232.03,1232.03,1215.82,1215.82,20110],["2011-04-06",1264.45,1264.45,1232.03,1248.24,15550],["2011-04-07",1248.24,1248.24,1215.82,1215.82,9600],["2011-04-08",1215.82,1248.24,1215.82,1215.82,14490],["2011-04-13",1215.82,1248.24,1215.82,1232.03,6400],["2011-04-14",1264.45,1264.45,1215.82,1215.82,870],["2011-04-15",1183.4,1215.82,1183.4,1215.82,5820],["2011-04-18",1215.82,1215.82,1167.19,1199.61,18500],["2011-04-19",1183.4,1183.4,1150.98,1150.98,9760],["2011-04-20",1118.56,1134.77,1118.56,1134.77,8190],["2011-04-21",1118.56,1134.77,1118.56,1134.77,2950],["2011-04-22",1134.77,1134.77,1102.35,1118.56,8640],["2011-04-25",1134.77,1167.19,1134.77,1150.98,10870],["2011-04-26",1167.19,1167.19,1167.19,1167.19,6000],["2011-04-27",1183.4,1183.4,1183.4,1183.4,2410],["2011-04-28",1167.19,1183.4,1167.19,1183.4,3710],["2011-04-29",1150.98,1183.4,1134.77,1183.4,3200],["2011-05-04",1199.61,1215.82,1167.19,1167.19,2530],["2011-05-05",1167.19,1167.19,1167.19,1167.19,11090],["2011-05-06",1167.19,1167.19,1150.98,1150.98,4140],["2011-05-09",1150.98,1167.19,1150.98,1150.98,7250],["2011-05-10",1150.98,1199.61,1150.98,1150.98,1990],["2011-05-11",1150.98,1199.61,1150.98,1167.19,3740],["2011-05-12",1150.98,1183.4,1150.98,1183.4,1360],["2011-05-13",1199.61,1199.61,1167.19,1167.19,10400],["2011-05-16",1150.98,1150.98,1134.77,1134.77,7620],["2011-05-17",1150.98,1150.98,1134.77,1150.98,17010],["2011-05-18",1183.4,1183.4,1134.77,1150.98,1240],["2011-05-19",1134.77,1167.19,1118.56,1150.98,5580],["2011-05-20",1134.77,1167.19,1102.35,1167.19,3970],["2011-05-23",1134.77,1134.77,1118.56,1118.56,3580],["2011-05-24",1102.35,1118.56,1069.92,1069.92,12970],["2011-05-25",1037.5,1069.92,1021.29,1021.29,73180],["2011-05-26",1037.5,1069.92,988.87,1069.92,35430],["2011-05-27",1118.56,1118.56,1118.56,1118.56,47240],["2011-05-30",1150.98,1167.19,1086.13,1102.35,17000],["2011-05-31",1102.35,1102.35,1053.71,1069.92,16520],["2011-06-01",1102.35,1118.56,1102.35,1118.56,60760],["2011-06-02",1137.51,1156.47,1137.51,1156.47,13750],["2011-06-03",1156.47,1156.47,1118.56,1118.56,4330],["2011-06-06",1080.64,1118.56,1080.64,1118.56,4440],["2011-06-07",1118.56,1137.51,1118.56,1137.51,5100],["2011-06-08",1156.47,1156.47,1137.51,1137.51,1800],["2011-06-09",1137.51,1137.51,1137.51,1137.51,160],["2011-06-10",1156.47,1175.43,1137.51,1175.43,22570],["2011-06-13",1213.35,1213.35,1175.43,1194.39,20080],["2011-06-14",1213.35,1251.27,1194.39,1194.39,37010],["2011-06-15",1232.31,1232.31,1137.51,1137.51,19320],["2011-06-16",1137.51,1175.43,1118.56,1175.43,5540],["2011-06-17",1156.47,1156.47,1118.56,1118.56,2150],["2011-06-20",1080.64,1137.51,1080.64,1118.56,6430],["2011-06-21",1137.51,1137.51,1118.56,1118.56,6760],["2011-06-22",1137.51,1156.47,1137.51,1137.51,4970],["2011-06-23",1118.56,1156.47,1080.64,1080.64,9050],["2011-06-24",1118.56,1118.56,1099.6,1118.56,8430],["2011-06-27",1137.51,1137.51,1137.51,1137.51,1910],["2011-06-28",1156.47,1156.47,1137.51,1137.51,16110],["2011-06-29",1137.51,1156.47,1118.56,1118.56,9130],["2011-06-30",1118.56,1118.56,1118.56,1118.56,4390],["2011-07-01",1099.6,1137.51,1099.6,1137.51,4600],["2011-07-04",1137.51,1137.51,1137.51,1137.51,40],["2011-07-05",1137.51,1175.43,1137.51,1175.43,1470],["2011-07-06",1175.43,1175.43,1175.43,1175.43,0],["2011-07-07",1156.47,1156.47,1118.56,1118.56,3740],["2011-07-08",1137.51,1137.51,1080.64,1137.51,6530],["2011-07-11",1099.6,1137.51,1080.64,1137.51,2110],["2011-07-12",1080.64,1080.64,1080.64,1080.64,7130],["2011-07-13",1080.64,1118.56,1080.64,1118.56,1150],["2011-07-14",1137.51,1137.51,1080.64,1099.6,1210],["2011-07-15",1099.6,1118.56,1061.68,1118.56,7560],["2011-07-18",1099.6,1099.6,1080.64,1099.6,6000],["2011-07-19",1080.64,1099.6,1080.64,1099.6,3100],["2011-07-20",1099.6,1099.6,1061.68,1099.6,6820],["2011-07-21",1080.64,1099.6,1080.64,1099.6,3860],["2011-07-22",1099.6,1137.51,1099.6,1137.51,21480],["2011-07-25",1137.51,1137.51,1137.51,1137.51,600],["2011-07-26",1099.6,1118.56,1080.64,1118.56,7100],["2011-07-27",1080.64,1099.6,1080.64,1099.6,1320],["2011-07-28",1061.68,1118.56,1061.68,1118.56,4280],["2011-07-29",1080.64,1137.51,1080.64,1137.51,3010],["2011-08-01",1118.56,1118.56,1080.64,1099.6,3800],["2011-08-02",1080.64,1080.64,1061.68,1061.68,3830],["2011-08-03",1080.64,1080.64,1061.68,1061.68,3010],["2011-08-04",1080.64,1099.6,1080.64,1099.6,3290],["2011-08-05",1118.56,1118.56,1118.56,1118.56,30],["2011-08-08",1099.6,1099.6,1099.6,1099.6,1190],["2011-08-09",1099.6,1099.6,1061.68,1061.68,5330],["2011-08-10",1042.72,1080.64,1023.76,1080.64,5720],["2011-08-11",1099.6,1118.56,1080.64,1118.56,3360],["2011-08-12",1099.6,1137.51,1099.6,1137.51,2050],["2011-08-15",1099.6,1156.47,1099.6,1099.6,5310],["2011-08-16",1099.6,1118.56,1099.6,1099.6,1530],["2011-08-17",1080.64,1099.6,1061.68,1099.6,3810],["2011-08-18",1137.51,1137.51,1099.6,1118.56,1990],["2011-08-19",1080.64,1118.56,1080.64,1118.56,7400],["2011-08-22",1118.56,1156.47,1118.56,1137.51,8730],["2011-08-23",1156.47,1156.47,1099.6,1137.51,1500],["2011-08-24",1156.47,1156.47,1118.56,1118.56,13200],["2011-08-25",1137.51,1137.51,1137.51,1137.51,5600],["2011-08-26",1137.51,1137.51,1137.51,1137.51,20],["2011-08-29",1137.51,1156.47,1099.6,1156.47,10650],["2011-08-30",1156.47,1175.43,1156.47,1175.43,22070],["2011-08-31",1175.43,1175.43,1137.51,1156.47,9520],["2011-09-01",1156.47,1156.47,1137.51,1156.47,8950],["2011-09-05",1156.47,1175.43,1118.56,1118.56,9040],["2011-09-06",1118.56,1137.51,1118.56,1137.51,1060],["2011-09-07",1118.56,1156.47,1118.56,1156.47,5680],["2011-09-08",1156.47,1194.39,1156.47,1156.47,23860],["2011-09-09",1175.43,1175.43,1137.51,1175.43,5250],["2011-09-12",1213.35,1213.35,1175.43,1175.43,8760],["2011-09-13",1137.51,1213.35,1137.51,1194.39,15070],["2011-09-14",1194.39,1232.31,1194.39,1194.39,39920],["2011-09-15",1194.39,1194.39,1156.47,1194.39,6150],["2011-09-16",1213.35,1213.35,1156.47,1156.47,1910],["2011-09-19",1137.51,1194.39,1137.51,1194.39,3200],["2011-09-20",1156.47,1175.43,1156.47,1156.47,3610],["2011-09-21",1194.39,1194.39,1156.47,1156.47,1860],["2011-09-22",1156.47,1175.43,1137.51,1175.43,3490],["2011-09-23",1137.51,1175.43,1137.51,1156.47,1850],["2011-09-26",1118.56,1118.56,1118.56,1118.56,100],["2011-09-27",1118.56,1137.51,1118.56,1118.56,1340],["2011-09-28",1137.51,1156.47,1118.56,1156.47,4230],["2011-09-29",1118.56,1137.51,1118.56,1137.51,1610],["2011-09-30",1137.51,1137.51,1118.56,1118.56,16380],["2011-10-03",1099.6,1156.47,1099.6,1118.56,3630],["2011-10-04",1080.64,1156.47,1080.64,1118.56,3090],["2011-10-05",1118.56,1137.51,1118.56,1118.56,420],["2011-10-06",1099.6,1137.51,1099.6,1137.51,890],["2011-10-07",1137.51,1137.51,1118.56,1118.56,820],["2011-10-10",1137.51,1137.51,1137.51,1137.51,20],["2011-10-11",1118.56,1137.51,1118.56,1137.51,1590],["2011-10-12",1118.56,1137.51,1099.6,1099.6,7980],["2011-10-13",1118.56,1118.56,1099.6,1118.56,4510],["2011-10-14",1137.51,1137.51,1118.56,1137.51,620],["2011-10-17",1099.6,1137.51,1080.64,1080.64,3530],["2011-10-18",1118.56,1118.56,1080.64,1118.56,170],["2011-10-19",1118.56,1118.56,1099.6,1118.56,150],["2011-10-20",1099.6,1118.56,1099.6,1118.56,2070],["2011-10-21",1099.6,1137.51,1080.64,1137.51,19430],["2011-10-24",1137.51,1137.51,1137.51,1137.51,4200],["2011-10-25",1137.51,1137.51,1118.56,1118.56,1250],["2011-10-26",1118.56,1137.51,1099.6,1118.56,3370],["2011-10-27",1118.56,1137.51,1080.64,1080.64,8240],["2011-10-28",1118.56,1118.56,1118.56,1118.56,4370],["2011-10-31",1137.51,1137.51,1099.6,1118.56,9170],["2011-11-01",1080.64,1118.56,1080.64,1118.56,8490],["2011-11-02",1118.56,1118.56,1080.64,1118.56,8130],["2011-11-03",1118.56,1118.56,1118.56,1118.56,130],["2011-11-04",1118.56,1118.56,1118.56,1118.56,5030],["2011-11-07",1118.56,1118.56,1118.56,1118.56,14730],["2011-11-08",1118.56,1118.56,1099.6,1118.56,10470],["2011-11-09",1118.56,1118.56,1099.6,1099.6,2820],["2011-11-10",1080.64,1118.56,1080.64,1099.6,6860],["2011-11-11",1137.51,1137.51,1118.56,1118.56,1280],["2011-11-14",1137.51,1137.51,1099.6,1099.6,7650],["2011-11-15",1099.6,1099.6,1080.64,1099.6,9430],["2011-11-16",1118.56,1118.56,1080.64,1080.64,7590],["2011-11-17",1118.56,1118.56,1061.68,1099.6,9060],["2011-11-18",1061.68,1099.6,1061.68,1099.6,4740],["2011-11-21",1118.56,1118.56,1118.56,1118.56,10],["2011-11-22",1080.64,1118.56,1080.64,1099.6,2370],["2011-11-23",1099.6,1118.56,1099.6,1118.56,1310],["2011-11-24",1118.56,1118.56,1118.56,1118.56,90],["2011-11-25",1099.6,1118.56,1080.64,1118.56,4370],["2011-11-28",1118.56,1137.51,1118.56,1118.56,9590],["2011-11-29",1137.51,1137.51,1099.6,1099.6,1390],["2011-11-30",1099.6,1137.51,1099.6,1118.56,290],["2011-12-01",1137.51,1156.47,1137.51,1137.51,7510],["2011-12-02",1175.43,1175.43,1137.51,1137.51,3170],["2011-12-05",1137.51,1175.43,1137.51,1175.43,5580],["2011-12-06",1196.42,1196.42,1175.43,1175.43,1250],["2011-12-07",1196.42,1196.42,1133.45,1196.42,430],["2011-12-08",1175.43,1175.43,1175.43,1175.43,70],["2011-12-09",1175.43,1175.43,1175.43,1175.43,150],["2011-12-12",1154.44,1175.43,1154.44,1175.43,1010],["2011-12-13",1175.43,1175.43,1133.45,1175.43,220],["2011-12-14",1154.44,1154.44,1154.44,1154.44,100],["2011-12-15",1112.46,1112.46,1112.46,1112.46,15780],["2011-12-16",1154.44,1154.44,1091.47,1133.45,1600],["2011-12-19",1112.46,1175.43,1112.46,1175.43,2020],["2011-12-20",1154.44,1175.43,1133.45,1175.43,3410],["2011-12-21",1133.45,1175.43,1133.45,1133.45,5040],["2011-12-22",1175.43,1175.43,1091.47,1154.44,1160],["2011-12-23",1175.43,1175.43,1112.46,1112.46,610],["2011-12-26",1133.45,1133.45,1070.48,1133.45,260],["2011-12-27",1154.44,1154.44,1091.47,1112.46,540],["2011-12-28",1091.47,1133.45,1091.47,1133.45,290],["2011-12-29",1175.43,1175.43,1091.47,1112.46,7450],["2011-12-30",1112.46,1133.45,1112.46,1133.45,1720],["2012-01-03",1133.45,1133.45,1112.46,1133.45,1180],["2012-01-04",1154.44,1154.44,1133.45,1154.44,1090],["2012-01-05",1154.44,1154.44,1112.46,1112.46,210],["2012-01-06",1091.47,1154.44,1091.47,1112.46,1780],["2012-01-09",1133.45,1133.45,1133.45,1133.45,10],["2012-01-10",1154.44,1154.44,1133.45,1133.45,40],["2012-01-11",1133.45,1133.45,1112.46,1133.45,2370],["2012-01-12",1112.46,1154.44,1112.46,1154.44,410],["2012-01-13",1154.44,1154.44,1112.46,1112.46,380],["2012-01-16",1133.45,1154.44,1133.45,1154.44,1650],["2012-01-17",1133.45,1154.44,1133.45,1154.44,540],["2012-01-18",1154.44,1196.42,1154.44,1196.42,4220],["2012-01-19",1196.42,1196.42,1196.42,1196.42,410],["2012-01-20",1196.42,1217.41,1154.44,1154.44,1060],["2012-01-30",1196.42,1196.42,1175.43,1196.42,1110],["2012-01-31",1217.41,1238.4,1217.41,1217.41,6070],["2012-02-01",1217.41,1217.41,1175.43,1175.43,780],["2012-02-02",1196.42,1217.41,1196.42,1217.41,3370],["2012-02-03",1238.4,1238.4,1196.42,1196.42,9930],["2012-02-06",1217.41,1217.41,1175.43,1196.42,8050],["2012-02-07",1217.41,1217.41,1196.42,1217.41,340],["2012-02-08",1217.41,1217.41,1196.42,1196.42,1950],["2012-02-09",1175.43,1238.4,1175.43,1196.42,21590],["2012-02-10",1175.43,1217.41,1175.43,1217.41,240],["2012-02-13",1238.4,1238.4,1175.43,1175.43,2180],["2012-02-14",1154.44,1217.41,1154.44,1217.41,1730],["2012-02-15",1196.42,1217.41,1196.42,1217.41,1330],["2012-02-16",1217.41,1217.41,1175.43,1175.43,210],["2012-02-17",1196.42,1196.42,1154.44,1154.44,6430],["2012-02-20",1196.42,1196.42,1196.42,1196.42,4370],["2012-02-21",1196.42,1196.42,1196.42,1196.42,2460],["2012-02-22",1217.41,1217.41,1217.41,1217.41,7400],["2012-02-23",1238.4,1238.4,1196.42,1217.41,3740],["2012-02-24",1217.41,1238.4,1196.42,1196.42,9090],["2012-02-27",1238.4,1238.4,1217.41,1238.4,18740],["2012-02-28",1217.41,1238.4,1217.41,1238.4,8550],["2012-02-29",1238.4,1259.39,1217.41,1259.39,3180],["2012-03-01",1238.4,1238.4,1217.41,1217.41,5600],["2012-03-02",1259.39,1259.39,1238.4,1259.39,19620],["2012-03-05",1322.36,1322.36,1322.36,1322.36,12880],["2012-03-06",1385.33,1385.33,1301.37,1322.36,22250],["2012-03-07",1322.36,1322.36,1301.37,1301.37,5090],["2012-03-08",1301.37,1301.37,1238.4,1238.4,11840],["2012-03-09",1280.38,1280.38,1217.41,1280.38,1720],["2012-03-12",1280.38,1280.38,1217.41,1238.4,7670],["2012-03-13",1217.41,1280.38,1217.41,1280.38,3500],["2012-03-14",1301.37,1301.37,1301.37,1301.37,1660],["2012-03-15",1238.4,1322.36,1238.4,1301.37,1090],["2012-03-16",1322.36,1322.36,1280.38,1280.38,1970],["2012-03-19",1280.38,1322.36,1238.4,1301.37,20540],["2012-03-20",1301.37,1301.37,1259.39,1301.37,2280],["2012-03-21",1280.38,1322.36,1280.38,1322.36,8930],["2012-03-22",1322.36,1322.36,1280.38,1301.37,8080],["2012-03-23",1322.36,1364.34,1322.36,1343.35,29210],["2012-03-26",1385.33,1406.32,1364.34,1406.32,53370],["2012-03-27",1469.29,1469.29,1364.34,1427.31,6320],["2012-03-28",1469.29,1490.28,1385.33,1448.3,17320],["2012-03-29",1469.29,1469.29,1385.33,1385.33,10330],["2012-03-30",1385.33,1406.32,1364.34,1406.32,700],["2012-04-03",1343.35,1427.31,1343.35,1406.32,5200],["2012-04-04",1406.32,1406.32,1364.34,1364.34,4340],["2012-04-05",1364.34,1406.32,1364.34,1385.33,14060],["2012-04-06",1364.34,1406.32,1364.34,1364.34,2930],["2012-04-09",1385.33,1406.32,1364.34,1406.32,8350],["2012-04-10",1364.34,1406.32,1364.34,1406.32,480],["2012-04-11",1406.32,1406.32,1385.33,1406.32,15280],["2012-04-12",1427.31,1427.31,1385.33,1406.32,26040],["2012-04-13",1427.31,1427.31,1385.33,1406.32,32340],["2012-04-16",1406.32,1427.31,1385.33,1427.31,16310],["2012-04-17",1448.3,1448.3,1406.32,1448.3,32680],["2012-04-18",1448.3,1490.28,1448.3,1469.29,17610],["2012-04-19",1490.28,1490.28,1448.3,1448.3,43470],["2012-04-20",1448.3,1490.28,1448.3,1490.28,17790],["2012-04-23",1469.29,1553.25,1469.29,1511.27,4570],["2012-04-24",1469.29,1490.28,1469.29,1490.28,6850],["2012-04-25",1553.25,1553.25,1553.25,1553.25,38520],["2012-04-26",1616.22,1616.22,1616.22,1616.22,22480],["2012-04-27",1679.19,1679.19,1679.19,1679.19,120150],["2012-05-02",1763.15,1763.15,1763.15,1763.15,14330],["2012-05-03",1847.11,1847.11,1721.17,1805.13,57630],["2012-05-04",1847.11,1868.1,1805.13,1826.12,48930],["2012-05-07",1889.09,1910.08,1847.11,1889.09,105660],["2012-05-08",1979.04,1979.04,1799.13,1911.58,46470],["2012-05-09",1979.04,1979.04,1911.58,1979.04,29060],["2012-05-10",2046.51,2069.0,1979.04,2001.53,23000],["2012-05-11",2069.0,2069.0,1934.07,1934.07,31860],["2012-05-14",1956.55,1979.04,1866.6,1866.6,35000],["2012-05-15",1844.11,1844.11,1776.64,1776.64,34100],["2012-05-16",1754.15,1776.64,1731.66,1754.15,32730],["2012-05-17",1731.66,1821.62,1731.66,1754.15,26250],["2012-05-18",1731.66,1731.66,1686.68,1686.68,63840],["2012-05-21",1709.17,1754.15,1709.17,1754.15,7040],["2012-05-22",1709.17,1754.15,1709.17,1731.66,14260],["2012-05-23",1754.15,1799.13,1709.17,1709.17,16180],["2012-05-24",1709.17,1709.17,1664.2,1709.17,37090],["2012-05-25",1731.66,1776.64,1731.66,1776.64,4800],["2012-05-28",1799.13,1821.62,1799.13,1821.62,4050],["2012-05-29",1731.66,1754.15,1731.66,1754.15,20970],["2012-05-30",1821.62,1821.62,1731.66,1731.66,310],["2012-05-31",1731.66,1776.64,1686.68,1686.68,22050],["2012-06-01",1686.68,1754.15,1686.68,1754.15,6320],["2012-06-04",1709.17,1799.13,1686.68,1686.68,6940],["2012-06-05",1686.68,1731.66,1686.68,1709.17,5810],["2012-06-06",1754.15,1754.15,1686.68,1731.66,700],["2012-06-07",1776.64,1776.64,1754.15,1776.64,7280],["2012-06-08",1776.64,1776.64,1754.15,1754.15,17740],["2012-06-11",1754.15,1754.15,1731.66,1754.15,26900],["2012-06-12",1754.15,1754.15,1731.66,1754.15,12420],["2012-06-13",1754.15,1799.13,1731.66,1799.13,22650],["2012-06-14",1754.15,1799.13,1754.15,1799.13,390],["2012-06-15",1731.66,1799.13,1731.66,1799.13,1720],["2012-06-18",1799.13,1799.13,1799.13,1799.13,1140],["2012-06-19",1776.64,1799.13,1776.64,1799.13,220],["2012-06-20",1776.64,1799.13,1776.64,1776.64,5170],["2012-06-21",1776.64,1799.13,1776.64,1776.64,5000],["2012-06-22",1776.64,1799.13,1776.64,1799.13,8450],["2012-06-25",1799.13,1799.13,1754.15,1754.15,7660],["2012-06-26",1754.15,1754.15,1731.66,1754.15,11010],["2012-06-27",1686.68,1754.15,1686.68,1754.15,16680],["2012-06-28",1754.15,1754.15,1731.66,1731.66,3000],["2012-06-29",1754.15,1754.15,1754.15,1754.15,1000],["2012-07-02",1754.15,1754.15,1754.15,1754.15,600],["2012-07-03",1754.15,1754.15,1709.17,1731.66,19220],["2012-07-04",1709.17,1776.64,1709.17,1776.64,1320],["2012-07-05",1709.17,1776.64,1709.17,1754.15,1050],["2012-07-06",1754.15,1754.15,1754.15,1754.15,1000],["2012-07-09",1754.15,1754.15,1754.15,1754.15,0],["2012-07-10",1754.15,1754.15,1754.15,1754.15,0],["2012-07-11",1709.17,1709.17,1709.17,1709.17,1600],["2012-07-12",1709.17,1709.17,1709.17,1709.17,400],["2012-07-13",1709.17,1731.66,1709.17,1709.17,8250],["2012-07-16",1709.17,1776.64,1709.17,1776.64,1210],["2012-07-17",1731.66,1776.64,1731.66,1776.64,1300],["2012-07-18",1754.15,1754.15,1731.66,1731.66,2000],["2012-07-19",1731.66,1799.13,1731.66,1776.64,1630],["2012-07-20",1799.13,1799.13,1754.15,1776.64,9940],["2012-07-23",1776.64,1776.64,1754.15,1754.15,16730],["2012-07-24",1754.15,1754.15,1754.15,1754.15,13480],["2012-07-25",1754.15,1776.64,1754.15,1754.15,10860],["2012-07-26",1754.15,1776.64,1754.15,1776.64,140],["2012-07-27",1754.15,1754.15,1754.15,1754.15,16840],["2012-07-30",1731.66,1731.66,1731.66,1731.66,2010],["2012-07-31",1731.66,1799.13,1731.66,1731.66,5640],["2012-08-01",1731.66,1731.66,1731.66,1731.66,7530],["2012-08-02",1754.15,1754.15,1731.66,1731.66,380],["2012-08-03",1731.66,1731.66,1731.66,1731.66,100],["2012-08-06",1754.15,1799.13,1731.66,1799.13,15900],["2012-08-07",1754.15,1754.15,1754.15,1754.15,10],["2012-08-08",1754.15,1754.15,1754.15,1754.15,2200],["2012-08-09",1754.15,1754.15,1731.66,1731.66,210],["2012-08-10",1799.13,1799.13,1731.66,1731.66,3570],["2012-08-13",1754.15,1754.15,1754.15,1754.15,850],["2012-08-14",1754.15,1776.64,1731.66,1776.64,4410],["2012-08-15",1754.15,1754.15,1731.66,1731.66,5300],["2012-08-16",1754.15,1799.13,1731.66,1799.13,3760],["2012-08-17",1731.66,1799.13,1731.66,1799.13,17020],["2012-08-20",1731.66,1799.13,1731.66,1799.13,13010],["2012-08-21",1731.66,1731.66,1709.17,1731.66,16360],["2012-08-22",1709.17,1731.66,1709.17,1709.17,18320],["2012-08-23",1709.17,1709.17,1709.17,1709.17,21600],["2012-08-24",1686.68,1776.64,1686.68,1776.64,18630],["2012-08-27",1709.17,1731.66,1709.17,1731.66,3400],["2012-08-28",1799.13,1799.13,1799.13,1799.13,20],["2012-08-29",1731.66,1799.13,1709.17,1799.13,4590],["2012-08-30",1776.64,1799.13,1776.64,1776.64,5100],["2012-08-31",1776.64,1776.64,1754.15,1776.64,3500],["2012-09-04",1776.64,1776.64,1776.64,1776.64,0],["2012-09-05",1754.15,1754.15,1754.15,1754.15,22000],["2012-09-06",1754.15,1754.15,1754.15,1754.15,30620],["2012-09-07",1754.15,1754.15,1754.15,1754.15,200],["2012-09-10",1709.17,1709.17,1709.17,1709.17,22900],["2012-09-11",1686.68,1709.17,1686.68,1686.68,4500],["2012-09-12",1709.17,1709.17,1709.17,1709.17,70],["2012-09-13",1686.68,1686.68,1686.68,1686.68,90],["2012-09-14",1754.15,1754.15,1754.15,1754.15,20],["2012-09-17",1709.17,1709.17,1709.17,1709.17,10],["2012-09-18",1709.17,1709.17,1686.68,1686.68,15340],["2012-09-19",1686.68,1686.68,1686.68,1686.68,7680],["2012-09-20",1686.68,1686.68,1664.2,1664.2,24380],["2012-09-21",1709.17,1709.17,1664.2,1664.2,620],["2012-09-24",1664.2,1664.2,1664.2,1664.2,6270],["2012-09-25",1731.66,1731.66,1664.2,1731.66,1610],["2012-09-26",1709.17,1776.64,1709.17,1776.64,1700],["2012-09-27",1776.64,1776.64,1776.64,1776.64,0],["2012-09-28",1776.64,1776.64,1776.64,1776.64,0],["2012-10-01",1776.64,1776.64,1776.64,1776.64,0],["2012-10-02",1709.17,1776.64,1709.17,1776.64,410],["2012-10-03",1709.17,1709.17,1709.17,1709.17,250],["2012-10-04",1641.71,1664.2,1641.71,1664.2,9250],["2012-10-05",1664.2,1664.2,1641.71,1641.71,7340],["2012-10-08",1664.2,1686.68,1664.2,1686.68,350],["2012-10-09",1664.2,1664.2,1664.2,1664.2,1460],["2012-10-10",1664.2,1709.17,1664.2,1709.17,660],["2012-10-11",1731.66,1776.64,1731.66,1776.64,4760],["2012-10-12",1776.64,1776.64,1731.66,1731.66,4770],["2012-10-15",1709.17,1709.17,1709.17,1709.17,1340],["2012-10-16",1754.15,1776.64,1754.15,1776.64,610],["2012-10-17",1731.66,1731.66,1731.66,1731.66,660],["2012-10-18",1731.66,1776.64,1709.17,1776.64,17150],["2012-10-19",1731.66,1731.66,1731.66,1731.66,3100],["2012-10-22",1754.15,1754.15,1731.66,1731.66,3190],["2012-10-23",1731.66,1731.66,1709.17,1731.66,3980],["2012-10-24",1709.17,1709.17,1709.17,1709.17,8090],["2012-10-25",1709.17,1709.17,1709.17,1709.17,8000],["2012-10-26",1709.17,1731.66,1709.17,1731.66,8590],["2012-10-29",1686.68,1686.68,1686.68,1686.68,8000],["2012-10-30",1686.68,1686.68,1641.71,1641.71,11640],["2012-10-31",1641.71,1664.2,1641.71,1664.2,8420],["2012-11-01",1641.71,1641.71,1641.71,1641.71,4600],["2012-11-02",1641.71,1641.71,1641.71,1641.71,9450],["2012-11-05",1619.22,1619.22,1619.22,1619.22,7230],["2012-11-06",1619.22,1641.71,1619.22,1641.71,1700],["2012-11-07",1641.71,1664.2,1619.22,1619.22,10230],["2012-11-08",1619.22,1686.68,1619.22,1686.68,1040],["2012-11-09",1731.66,1754.15,1731.66,1754.15,30],["2012-11-12",1754.15,1754.15,1754.15,1754.15,0],["2012-11-13",1754.15,1754.15,1754.15,1754.15,0],["2012-11-14",1754.15,1754.15,1686.68,1709.17,20390],["2012-11-15",1686.68,1686.68,1641.71,1641.71,8260],["2012-11-16",1641.71,1641.71,1641.71,1641.71,1400],["2012-11-19",1641.71,1641.71,1641.71,1641.71,1500],["2012-11-20",1686.68,1686.68,1641.71,1641.71,5010],["2012-11-21",1641.71,1641.71,1641.71,1641.71,2680],["2012-11-22",1641.71,1641.71,1641.71,1641.71,0],["2012-11-23",1641.71,1664.2,1641.71,1664.2,17000],["2012-11-26",1664.2,1664.2,1641.71,1664.2,8500],["2012-11-27",1664.2,1664.2,1619.22,1619.22,10150],["2012-11-28",1619.22,1641.71,1619.22,1641.71,4010],["2012-11-29",1641.71,1641.71,1641.71,1641.71,1780],["2012-11-30",1641.71,1641.71,1619.22,1641.71,4570],["2012-12-03",1641.71,1664.2,1641.71,1664.2,890],["2012-12-04",1641.71,1664.2,1641.71,1664.2,5430],["2012-12-05",1664.2,1686.68,1641.71,1686.68,3300],["2012-12-06",1686.68,1686.68,1641.71,1686.68,3460],["2012-12-07",1664.2,1686.68,1664.2,1686.68,4150],["2012-12-10",1686.68,1709.17,1686.68,1709.17,3000],["2012-12-11",1686.68,1709.17,1686.68,1709.17,2720],["2012-12-12",1731.66,1731.66,1731.66,1731.66,1520],["2012-12-13",1709.17,1709.17,1709.17,1709.17,130],["2012-12-14",1709.17,1731.66,1709.17,1709.17,7990],["2012-12-17",1709.17,1709.17,1709.17,1709.17,10],["2012-12-18",1709.17,1709.17,1709.17,1709.17,3400],["2012-12-19",1709.17,1709.17,1686.68,1709.17,14420],["2012-12-20",1709.17,1709.17,1709.17,1709.17,6420],["2012-12-21",1731.66,1731.66,1709.17,1709.17,6060],["2012-12-24",1709.17,1709.17,1709.17,1709.17,4710],["2012-12-25",1709.17,1731.66,1709.17,1709.17,50],["2012-12-26",1709.17,1731.66,1709.17,1731.66,3920],["2012-12-27",1754.15,1754.15,1731.66,1754.15,710],["2012-12-28",1731.66,1776.64,1731.66,1776.64,1300],["2013-01-02",1731.66,1776.64,1731.66,1776.64,90],["2013-01-03",1709.17,1776.64,1709.17,1776.64,1600],["2013-01-04",1731.66,1776.64,1731.66,1776.64,1300],["2013-01-07",1776.64,1799.13,1754.15,1799.13,4730],["2013-01-08",1754.15,1799.13,1754.15,1799.13,1920],["2013-01-09",1799.13,1799.13,1799.13,1799.13,0],["2013-01-10",1754.15,1776.64,1754.15,1776.64,4710],["2013-01-11",1776.64,1776.64,1754.15,1754.15,9080],["2013-01-14",1754.15,1754.15,1754.15,1754.15,610],["2013-01-15",1776.64,1799.13,1776.64,1799.13,3060],["2013-01-16",1776.64,1799.13,1754.15,1799.13,17230],["2013-01-17",1776.64,1799.13,1776.64,1799.13,2010],["2013-01-18",1776.64,1799.13,1776.64,1799.13,3550],["2013-01-21",1754.15,1776.64,1754.15,1776.64,630],["2013-01-22",1776.64,1799.13,1754.15,1754.15,6470],["2013-01-23",1754.15,1754.15,1754.15,1754.15,2000],["2013-01-24",1754.15,1799.13,1754.15,1799.13,10020],["2013-01-25",1799.13,1799.13,1799.13,1799.13,1800],["2013-01-28",1844.11,1844.11,1754.15,1776.64,3630],["2013-01-29",1776.64,1776.64,1776.64,1776.64,5000],["2013-01-30",1776.64,1776.64,1754.15,1776.64,1600],["2013-01-31",1776.64,1799.13,1776.64,1776.64,19940],["2013-02-01",1799.13,1799.13,1799.13,1799.13,260],["2013-02-04",1799.13,1799.13,1799.13,1799.13,730],["2013-02-05",1754.15,1821.62,1754.15,1821.62,2430],["2013-02-06",1799.13,1821.62,1799.13,1821.62,1430],["2013-02-07",1821.62,1821.62,1821.62,1821.62,600],["2013-02-08",1934.07,1934.07,1911.58,1911.58,1130],["2013-02-18",1956.55,1956.55,1956.55,1956.55,310],["2013-02-19",1956.55,1956.55,1956.55,1956.55,10],["2013-02-20",1956.55,1979.04,1956.55,1979.04,6890],["2013-02-21",1979.04,2024.02,1979.04,1979.04,5500],["2013-02-22",1956.55,1956.55,1844.11,1844.11,2030],["2013-02-25",1844.11,1866.6,1844.11,1866.6,800],["2013-02-26",1844.11,1866.6,1821.62,1821.62,5030],["2013-02-27",1821.62,1821.62,1821.62,1821.62,1690],["2013-02-28",1934.07,1934.07,1844.11,1866.6,2820],["2013-03-01",1866.6,1866.6,1866.6,1866.6,0],["2013-03-04",1866.6,1889.09,1866.6,1889.09,650],["2013-03-05",1866.6,1911.58,1844.11,1911.58,750],["2013-03-06",1911.58,1911.58,1911.58,1911.58,100],["2013-03-07",1934.07,1934.07,1911.58,1934.07,10550],["2013-03-08",1911.58,1934.07,1911.58,1911.58,1070],["2013-03-11",1911.58,1911.58,1911.58,1911.58,5100],["2013-03-12",1821.62,1821.62,1821.62,1821.62,2170],["2013-03-13",1821.62,1844.11,1799.13,1844.11,980],["2013-03-14",1821.62,1844.11,1821.62,1844.11,60],["2013-03-15",1844.11,1844.11,1844.11,1844.11,110],["2013-03-18",1844.11,1844.11,1844.11,1844.11,700],["2013-03-19",1866.6,1866.6,1821.62,1821.62,3320],["2013-03-20",1821.62,1821.62,1821.62,1821.62,160],["2013-03-21",1821.62,1821.62,1821.62,1821.62,4800],["2013-03-22",1799.13,1799.13,1799.13,1799.13,500],["2013-03-25",1821.62,1821.62,1821.62,1821.62,260],["2013-03-26",1821.62,1821.62,1821.62,1821.62,0],["2013-03-27",1821.62,1821.62,1821.62,1821.62,5800],["2013-03-28",1821.62,1889.09,1821.62,1844.11,1000],["2013-03-29",1821.62,1844.11,1821.62,1844.11,1500],["2013-04-01",1844.11,1844.11,1844.11,1844.11,1000],["2013-04-02",1799.13,1866.6,1799.13,1866.6,5030],["2013-04-03",1844.11,1866.6,1821.62,1866.6,210],["2013-04-04",1866.6,1866.6,1799.13,1866.6,690],["2013-04-05",1844.11,1844.11,1844.11,1844.11,3660],["2013-04-08",1821.62,1866.6,1799.13,1866.6,3840],["2013-04-09",1844.11,1866.6,1844.11,1866.6,4290],["2013-04-10",1844.11,1844.11,1821.62,1844.11,1100],["2013-04-11",1844.11,1844.11,1844.11,1844.11,5330],["2013-04-12",1844.11,1844.11,1821.62,1821.62,3040],["2013-04-15",1799.13,1799.13,1799.13,1799.13,4500],["2013-04-16",1799.13,1799.13,1776.64,1776.64,2750],["2013-04-17",1776.64,1821.62,1776.64,1821.62,1140],["2013-04-18",1776.64,1776.64,1776.64,1776.64,150],["2013-04-22",1776.64,1776.64,1776.64,1776.64,0],["2013-04-23",1776.64,1799.13,1776.64,1799.13,1230],["2013-04-24",1799.13,1799.13,1799.13,1799.13,5160],["2013-04-25",1799.13,1799.13,1799.13,1799.13,8940],["2013-04-26",1776.64,1799.13,1776.64,1799.13,5560],["2013-05-02",1776.64,1799.13,1776.64,1799.13,2140],["2013-05-03",1799.13,1799.13,1799.13,1799.13,610],["2013-05-06",1799.13,1889.09,1799.13,1889.09,240],["2013-05-07",1889.09,1889.09,1821.62,1844.11,23710],["2013-05-08",1844.11,1866.6,1844.11,1866.6,4190],["2013-05-09",1866.6,1889.09,1866.6,1889.09,4600],["2013-05-10",1866.6,1866.6,1866.6,1866.6,3120],["2013-05-13",1866.6,1911.58,1866.6,1911.58,400],["2013-05-14",1866.6,1889.09,1866.6,1866.6,15030],["2013-05-15",1866.6,1889.09,1866.6,1866.6,7050],["2013-05-16",1889.09,1889.09,1866.6,1866.6,8540],["2013-05-17",1866.6,1866.6,1866.6,1866.6,0],["2013-05-20",1866.6,1866.6,1866.6,1866.6,7090],["2013-05-21",1866.6,1911.58,1866.6,1911.58,80],["2013-05-22",1911.58,1911.58,1911.58,1911.58,0],["2013-05-23",1911.58,1911.58,1866.6,1866.6,1100],["2013-05-24",1866.6,1866.6,1866.6,1866.6,40],["2013-05-27",1866.6,1911.58,1866.6,1911.58,920],["2013-05-28",1911.58,1911.58,1911.58,1911.58,90],["2013-05-29",1911.58,1911.58,1911.58,1911.58,1100],["2013-05-30",1911.58,1934.07,1866.6,1934.07,1100],["2013-05-31",1979.04,1979.04,1934.07,1934.07,510],["2013-06-03",1889.09,1979.04,1889.09,1979.04,60],["2013-06-04",1889.09,1979.04,1866.6,1979.04,3020],["2013-06-05",1979.04,1979.04,1956.55,1956.55,60],["2013-06-06",1911.58,1956.55,1911.58,1911.58,220],["2013-06-07",1889.09,1911.58,1866.6,1911.58,520],["2013-06-10",1866.6,1911.58,1866.6,1911.58,210],["2013-06-11",1911.58,1934.07,1911.58,1911.58,4190],["2013-06-12",1911.58,1956.55,1911.58,1956.55,3680],["2013-06-13",1911.58,1934.07,1911.58,1934.07,14590],["2013-06-14",1934.07,1934.07,1934.07,1934.07,1210],["2013-06-17",1911.58,1911.58,1911.58,1911.58,12000],["2013-06-18",1911.58,1911.58,1911.58,1911.58,2200],["2013-06-19",1911.58,1911.58,1911.58,1911.58,0],["2013-06-20",1934.07,1934.07,1911.58,1911.58,5100],["2013-06-21",1911.58,1911.58,1911.58,1911.58,3200],["2013-06-24",1911.58,1934.07,1911.58,1934.07,7910],["2013-06-25",1911.58,1911.58,1911.58,1911.58,9700],["2013-06-26",1934.07,1934.07,1911.58,1911.58,2740],["2013-06-27",1911.58,1911.58,1911.58,1911.58,1210],["2013-06-28",1934.07,1934.07,1911.58,1911.58,4900],["2013-07-01",1979.04,2001.53,1911.58,2001.53,1540],["2013-07-02",2001.53,2001.53,2001.53,2001.53,120],["2013-07-03",2001.53,2001.53,1934.07,2001.53,900],["2013-07-04",1956.55,1956.55,1956.55,1956.55,10],["2013-07-05",1934.07,1956.55,1911.58,1956.55,1020],["2013-07-08",1956.55,2001.53,1911.58,1979.04,17770],["2013-07-09",1979.04,2001.53,1979.04,1979.04,3100],["2013-07-10",1979.04,1979.04,1979.04,1979.04,4140],["2013-07-11",1911.58,1979.04,1911.58,1979.04,20],["2013-07-12",2001.53,2001.53,1979.04,1979.04,130],["2013-07-15",1911.58,1956.55,1911.58,1911.58,1950],["2013-07-16",1939.69,1965.55,1939.69,1965.55,1000],["2013-07-17",1965.55,2069.0,1965.55,2069.0,10],["2013-07-18",2043.14,2043.14,2043.14,2043.14,100],["2013-07-19",2094.86,2120.73,1913.83,1913.83,6010],["2013-07-22",1939.69,2017.28,1939.69,2017.28,6190],["2013-07-23",1965.55,2043.14,1965.55,2017.28,3190],["2013-07-24",1965.55,1965.55,1965.55,1965.55,2020],["2013-07-25",1965.55,1965.55,1965.55,1965.55,30],["2013-07-26",1939.69,2069.0,1939.69,2069.0,1370],["2013-07-29",1939.69,1939.69,1939.69,1939.69,600],["2013-07-30",1939.69,1939.69,1939.69,1939.69,240],["2013-07-31",1939.69,1939.69,1939.69,1939.69,0],["2013-08-01",1939.69,1939.69,1939.69,1939.69,100],["2013-08-02",1939.69,1939.69,1939.69,1939.69,100],["2013-08-05",1939.69,1939.69,1913.83,1913.83,1600],["2013-08-06",1913.83,1913.83,1913.83,1913.83,0],["2013-08-07",1913.83,1913.83,1887.96,1887.96,1740],["2013-08-08",1887.96,1887.96,1887.96,1887.96,0],["2013-08-09",1862.1,1887.96,1810.38,1810.38,3170],["2013-08-12",1810.38,1810.38,1810.38,1810.38,700],["2013-08-13",1810.38,1810.38,1810.38,1810.38,700],["2013-08-14",1810.38,1810.38,1706.93,1810.38,150],["2013-08-15",1784.51,1784.51,1784.51,1784.51,100],["2013-08-16",1784.51,1887.96,1784.51,1887.96,3070],["2013-08-19",1887.96,1887.96,1887.96,1887.96,3000],["2013-08-20",1887.96,1939.69,1862.1,1939.69,60],["2013-08-21",1810.38,1810.38,1810.38,1810.38,100],["2013-08-22",1913.83,1913.83,1836.24,1836.24,170],["2013-08-23",1810.38,1810.38,1810.38,1810.38,1300],["2013-08-26",1810.38,1836.24,1810.38,1836.24,410],["2013-08-27",1836.24,1836.24,1836.24,1836.24,0],["2013-08-28",1836.24,1836.24,1836.24,1836.24,0],["2013-08-29",1784.51,1784.51,1784.51,1784.51,10],["2013-08-30",1810.38,1810.38,1810.38,1810.38,510],["2013-09-03",1784.51,1784.51,1784.51,1784.51,500],["2013-09-04",1784.51,1784.51,1784.51,1784.51,0],["2013-09-05",1784.51,1810.38,1784.51,1784.51,4000],["2013-09-06",1784.51,1887.96,1784.51,1887.96,1190],["2013-09-09",1758.65,1758.65,1758.65,1758.65,1200],["2013-09-10",1758.65,1862.1,1758.65,1862.1,9010],["2013-09-11",1862.1,1862.1,1862.1,1862.1,0],["2013-09-12",1862.1,1862.1,1862.1,1862.1,0],["2013-09-13",1862.1,1862.1,1810.38,1810.38,10],["2013-09-16",1836.24,1836.24,1836.24,1836.24,30],["2013-09-17",1810.38,1810.38,1810.38,1810.38,30],["2013-09-18",1810.38,1862.1,1810.38,1862.1,10],["2013-09-19",1862.1,1862.1,1836.24,1836.24,1200],["2013-09-20",1836.24,1887.96,1810.38,1887.96,2520],["2013-09-23",1784.51,1810.38,1784.51,1810.38,2160],["2013-09-24",1810.38,1810.38,1784.51,1784.51,3750],["2013-09-25",1784.51,1810.38,1784.51,1810.38,2270],["2013-09-26",1810.38,1810.38,1784.51,1810.38,5310],["2013-09-27",1784.51,1784.51,1784.51,1784.51,940],["2013-09-30",1784.51,1810.38,1784.51,1810.38,570],["2013-10-01",1810.38,1810.38,1784.51,1810.38,4030],["2013-10-02",1810.38,1836.24,1784.51,1836.24,1980],["2013-10-03",1836.24,1836.24,1784.51,1784.51,1610],["2013-10-04",1784.51,1784.51,1784.51,1784.51,0],["2013-10-07",1862.1,1862.1,1784.51,1862.1,170],["2013-10-08",1784.51,1862.1,1784.51,1862.1,10020],["2013-10-09",1862.1,1862.1,1862.1,1862.1,0],["2013-10-10",1784.51,1810.38,1784.51,1810.38,4390],["2013-10-11",1810.38,1810.38,1810.38,1810.38,330],["2013-10-14",1810.38,1810.38,1784.51,1784.51,820],["2013-10-15",1784.51,1862.1,1758.65,1862.1,9820],["2013-10-16",1862.1,1862.1,1862.1,1862.1,0],["2013-10-17",1784.51,1862.1,1784.51,1862.1,140],["2013-10-18",1810.38,1862.1,1810.38,1862.1,1010],["2013-10-21",1784.51,1836.24,1784.51,1836.24,5660],["2013-10-22",1836.24,1836.24,1836.24,1836.24,0],["2013-10-23",1810.38,1836.24,1810.38,1836.24,2000],["2013-10-24",1810.38,1836.24,1810.38,1836.24,440],["2013-10-25",1862.1,1862.1,1810.38,1836.24,1630],["2013-10-28",1758.65,1836.24,1732.79,1836.24,10350],["2013-10-29",1758.65,1836.24,1732.79,1836.24,830],["2013-10-30",1862.1,1862.1,1862.1,1862.1,30],["2013-10-31",1862.1,1862.1,1862.1,1862.1,0],["2013-11-01",1862.1,1862.1,1862.1,1862.1,0],["2013-11-04",1862.1,1862.1,1862.1,1862.1,0],["2013-11-05",1810.38,1810.38,1810.38,1810.38,4500],["2013-11-06",1810.38,1810.38,1758.65,1810.38,7030],["2013-11-07",1810.38,1836.24,1810.38,1836.24,720],["2013-11-08",1784.51,1836.24,1784.51,1836.24,1930],["2013-11-11",1836.24,1862.1,1810.38,1862.1,11440],["2013-11-12",1810.38,1862.1,1810.38,1862.1,18020],["2013-11-13",1862.1,1862.1,1862.1,1862.1,0],["2013-11-14",1862.1,1862.1,1836.24,1836.24,4970],["2013-11-15",1836.24,1836.24,1836.24,1836.24,5660],["2013-11-18",1836.24,1862.1,1810.38,1862.1,53030],["2013-11-19",1913.83,1913.83,1887.96,1913.83,5270],["2013-11-20",1939.69,2017.28,1939.69,1965.55,7680],["2013-11-21",1965.55,1991.41,1939.69,1965.55,24190],["2013-11-22",1939.69,1965.55,1939.69,1939.69,14180],["2013-11-25",1939.69,1939.69,1939.69,1939.69,0],["2013-11-26",1939.69,1991.41,1913.83,1965.55,6360],["2013-11-27",1939.69,1991.41,1939.69,1965.55,11010],["2013-11-28",1965.55,1965.55,1939.69,1965.55,7020],["2013-11-29",1965.55,1965.55,1939.69,1965.55,6460],["2013-12-02",1939.69,1965.55,1939.69,1965.55,12650],["2013-12-03",1939.69,1965.55,1939.69,1965.55,20],["2013-12-04",1965.55,2043.14,1965.55,2043.14,16060],["2013-12-05",2043.14,2069.0,1991.41,1991.41,52660],["2013-12-06",2017.28,2043.14,2017.28,2017.28,22270],["2013-12-09",2017.28,2043.14,2017.28,2043.14,16970],["2013-12-10",2043.14,2094.86,2043.14,2069.0,44600],["2013-12-11",2043.14,2043.14,2017.28,2017.28,17650],["2013-12-12",1991.41,2017.28,1991.41,2017.28,14550],["2013-12-13",1939.69,2043.14,1887.96,2043.14,12040],["2013-12-16",1965.55,1991.41,1965.55,1991.41,13640],["2013-12-17",2017.28,2017.28,1991.41,1991.41,8470],["2013-12-18",1939.69,2069.0,1939.69,2017.28,2190],["2013-12-19",1991.41,2043.14,1991.41,2043.14,4150],["2013-12-20",1991.41,2043.14,1991.41,2017.28,22040],["2013-12-23",1991.41,2043.14,1991.41,2043.14,4830],["2013-12-24",1991.41,2017.28,1991.41,2017.28,19160],["2013-12-25",2017.28,2017.28,2017.28,2017.28,8210],["2013-12-26",2017.28,2043.14,2017.28,2017.28,17440],["2013-12-27",2069.0,2069.0,2043.14,2043.14,4010],["2013-12-30",2069.0,2069.0,2017.28,2017.28,15120],["2013-12-31",2043.14,2043.14,2043.14,2043.14,8000],["2014-01-02",2094.86,2094.86,2069.0,2094.86,2220],["2014-01-03",2069.0,2094.86,2069.0,2094.86,410],["2014-01-06",2069.0,2094.86,2069.0,2094.86,1510],["2014-01-07",2043.14,2069.0,2017.28,2069.0,6040],["2014-01-08",2069.0,2069.0,2069.0,2069.0,0],["2014-01-09",2094.86,2094.86,2017.28,2094.86,2630],["2014-01-10",2120.73,2120.73,2043.14,2043.14,5910],["2014-01-13",2069.0,2069.0,2043.14,2069.0,2070],["2014-01-14",2069.0,2094.86,2069.0,2069.0,21300],["2014-01-15",2043.14,2146.59,1965.55,2069.0,33230],["2014-01-16",2069.0,2120.73,2043.14,2094.86,50],["2014-01-17",2069.0,2069.0,2043.14,2069.0,4350],["2014-01-20",2094.86,2094.86,2094.86,2094.86,10],["2014-01-21",2094.86,2094.86,2043.14,2094.86,7430],["2014-01-22",2094.86,2094.86,2094.86,2094.86,10],["2014-01-23",2069.0,2069.0,2043.14,2043.14,4200],["2014-01-24",2043.14,2043.14,2043.14,2043.14,300],["2014-01-27",2120.73,2120.73,2120.73,2120.73,10],["2014-02-06",2017.28,2120.73,2017.28,2120.73,2630],["2014-02-07",2069.0,2069.0,2043.14,2043.14,6550],["2014-02-10",2069.0,2069.0,2043.14,2069.0,1540],["2014-02-11",2120.73,2146.59,2069.0,2069.0,25730],["2014-02-12",2043.14,2094.86,2043.14,2094.86,8700],["2014-02-13",2120.73,2224.18,2120.73,2224.18,55920],["2014-02-14",2275.9,2379.35,2275.9,2327.63,51730],["2014-02-17",2456.94,2456.94,2405.21,2405.21,3420],["2014-02-18",2405.21,2534.53,2405.21,2456.94,37100],["2014-02-19",2456.94,2456.94,2456.94,2456.94,2000],["2014-02-20",2534.53,2534.53,2301.76,2301.76,29120],["2014-02-21",2172.45,2353.49,2146.59,2353.49,14100],["2014-02-24",2353.49,2353.49,2353.49,2353.49,1500],["2014-02-25",2198.31,2327.63,2198.31,2327.63,70],["2014-02-26",2301.76,2301.76,2172.45,2301.76,22380],["2014-02-27",2301.76,2301.76,2224.18,2301.76,5390],["2014-02-28",2353.49,2353.49,2301.76,2327.63,1620],["2014-03-03",2327.63,2327.63,2275.9,2275.9,8160],["2014-03-04",2327.63,2327.63,2275.9,2275.9,3300],["2014-03-05",2327.63,2327.63,2275.9,2327.63,3250],["2014-03-06",2224.18,2327.63,2224.18,2327.63,2560],["2014-03-07",2301.76,2327.63,2301.76,2327.63,2060],["2014-03-10",2327.63,2353.49,2250.04,2353.49,5980],["2014-03-11",2250.04,2353.49,2250.04,2353.49,16790],["2014-03-12",2327.63,2379.35,2327.63,2353.49,4020],["2014-03-13",2327.63,2379.35,2301.76,2353.49,1140],["2014-03-14",2353.49,2353.49,2301.76,2301.76,20710],["2014-03-17",2353.49,2379.35,2327.63,2327.63,12580],["2014-03-18",2353.49,2482.8,2327.63,2456.94,32490],["2014-03-19",2508.66,2560.39,2482.8,2560.39,9150],["2014-03-20",2431.08,2560.39,2431.08,2456.94,8210],["2014-03-21",2560.39,2560.39,2405.21,2405.21,10210],["2014-03-24",2456.94,2508.66,2431.08,2456.94,54660],["2014-03-25",2482.8,2534.53,2482.8,2482.8,48120],["2014-03-26",2482.8,2508.66,2379.35,2405.21,37560],["2014-03-27",2405.21,2482.8,2405.21,2482.8,2770],["2014-03-28",2405.21,2456.94,2405.21,2405.21,5990],["2014-03-31",2405.21,2482.8,2405.21,2482.8,2470],["2014-04-01",2405.21,2431.08,2379.35,2431.08,6720],["2014-04-02",2431.08,2431.08,2353.49,2379.35,4410],["2014-04-03",2405.21,2431.08,2405.21,2431.08,1720],["2014-04-04",2327.63,2482.8,2327.63,2431.08,1410],["2014-04-07",2327.63,2482.8,2327.63,2405.21,4190],["2014-04-08",2431.08,2534.53,2405.21,2431.08,7940],["2014-04-10",2431.08,2482.8,2405.21,2482.8,11990],["2014-04-11",2482.8,2482.8,2456.94,2482.8,19150],["2014-04-14",2379.35,2482.8,2379.35,2482.8,220],["2014-04-15",2405.21,2431.08,2327.63,2327.63,20180],["2014-04-16",2250.04,2379.35,2250.04,2327.63,20050],["2014-04-17",2224.18,2405.21,2224.18,2405.21,140],["2014-04-18",2327.63,2327.63,2275.9,2327.63,2940],["2014-04-21",2198.31,2224.18,2198.31,2198.31,12310],["2014-04-22",2327.63,2327.63,2327.63,2327.63,20],["2014-04-23",2275.9,2275.9,2250.04,2250.04,22180],["2014-04-24",2250.04,2250.04,2250.04,2250.04,10],["2014-04-25",2250.04,2250.04,2224.18,2224.18,1040],["2014-04-28",2224.18,2224.18,2224.18,2224.18,0],["2014-04-29",2275.9,2275.9,2275.9,2275.9,10],["2014-05-05",2379.35,2379.35,2379.35,2379.35,10],["2014-05-06",2224.18,2224.18,2224.18,2224.18,6200],["2014-05-07",2275.9,2275.9,2120.73,2275.9,710],["2014-05-08",2198.31,2198.31,2120.73,2120.73,4660],["2014-05-09",2250.04,2250.04,2250.04,2250.04,10],["2014-05-12",2250.04,2250.04,2250.04,2250.04,0],["2014-05-13",2250.04,2250.04,2250.04,2250.04,0],["2014-05-14",2250.04,2327.63,2250.04,2327.63,2000],["2014-05-15",2327.63,2327.63,2327.63,2327.63,0],["2014-05-16",2327.63,2327.63,2327.63,2327.63,10],["2014-05-19",2327.63,2327.63,2327.63,2327.63,5590],["2014-05-20",2224.18,2224.18,2172.45,2198.31,9900],["2014-05-21",2198.31,2198.31,2198.31,2198.31,10430],["2014-05-22",2198.31,2198.31,2146.59,2146.59,2040],["2014-05-23",2069.0,2250.04,2043.14,2250.04,1200],["2014-05-26",2301.76,2301.76,2301.76,2301.76,10],["2014-05-27",2146.59,2275.9,2146.59,2275.9,5010],["2014-05-28",2198.31,2198.31,2120.73,2120.73,1270],["2014-05-29",2198.31,2198.31,2198.31,2198.31,10],["2014-05-30",2198.31,2198.31,2172.45,2172.45,1920],["2014-06-02",2275.9,2275.9,2094.86,2172.45,9120],["2014-06-03",2146.59,2146.59,2146.59,2146.59,3000],["2014-06-04",2198.31,2198.31,2198.31,2198.31,10],["2014-06-05",2146.59,2146.59,2120.73,2120.73,5530],["2014-06-06",2120.73,2198.31,2069.0,2198.31,580],["2014-06-09",2301.76,2301.76,2198.31,2198.31,8340],["2014-06-10",2198.31,2198.31,2198.31,2198.31,500],["2014-06-11",2198.31,2198.31,2172.45,2172.45,2500],["2014-06-12",2120.73,2120.73,2120.73,2120.73,100],["2014-06-13",2250.04,2250.04,2198.31,2250.04,22480],["2014-06-16",2250.04,2327.63,2250.04,2327.63,880],["2014-06-17",2379.35,2379.35,2275.9,2275.9,10060],["2014-06-18",2275.9,2327.63,2250.04,2327.63,13510],["2014-06-19",2327.63,2353.49,2275.9,2275.9,1720],["2014-06-20",2327.63,2327.63,2198.31,2198.31,380],["2014-06-23",2301.76,2301.76,2224.18,2275.9,4500],["2014-06-24",2259.35,2259.35,2172.45,2259.35,10650],["2014-06-25",2230.38,2317.28,2230.38,2317.28,1410],["2014-06-26",2259.35,2288.31,2172.45,2288.31,14330],["2014-06-27",2317.28,2317.28,2288.31,2288.31,20],["2014-06-30",2317.28,2317.28,2317.28,2317.28,10],["2014-07-01",2230.38,2230.38,2201.42,2201.42,3010],["2014-07-02",2201.42,2288.31,2201.42,2288.31,1020],["2014-07-03",2317.28,2317.28,2317.28,2317.28,20],["2014-07-04",2259.35,2317.28,2230.38,2317.28,3030],["2014-07-07",2317.28,2317.28,2230.38,2230.38,960],["2014-07-08",2317.28,2317.28,2259.35,2259.35,610],["2014-07-09",2317.28,2317.28,2259.35,2259.35,1010],["2014-07-10",2230.38,2259.35,2230.38,2259.35,1060],["2014-07-11",2230.38,2230.38,2201.42,2230.38,11000],["2014-07-14",2230.38,2230.38,2172.45,2172.45,7300],["2014-07-15",2172.45,2230.38,2172.45,2230.38,12220],["2014-07-16",2230.38,2230.38,2172.45,2230.38,1310],["2014-07-17",2317.28,2317.28,2317.28,2317.28,10],["2014-07-18",2317.28,2317.28,2317.28,2317.28,600],["2014-07-21",2259.35,2259.35,2230.38,2230.38,370],["2014-07-22",2172.45,2230.38,2172.45,2230.38,820],["2014-07-23",2317.28,2317.28,2259.35,2259.35,3010],["2014-07-24",2288.31,2288.31,2288.31,2288.31,10],["2014-07-25",2201.42,2201.42,2201.42,2201.42,3510],["2014-07-28",2172.45,2288.31,2172.45,2288.31,1110],["2014-07-29",2143.48,2143.48,2143.48,2143.48,2000],["2014-07-30",2288.31,2288.31,2143.48,2143.48,1810],["2014-07-31",2259.35,2259.35,2259.35,2259.35,10],["2014-08-01",2201.42,2259.35,2172.45,2259.35,1730],["2014-08-04",2201.42,2201.42,2201.42,2201.42,10],["2014-08-05",2201.42,2259.35,2201.42,2259.35,1820],["2014-08-06",2201.42,2230.38,2201.42,2201.42,10200],["2014-08-07",2201.42,2230.38,2172.45,2230.38,2200],["2014-08-08",2230.38,2230.38,2230.38,2230.38,1200],["2014-08-11",2230.38,2230.38,2201.42,2230.38,1160],["2014-08-12",2230.38,2230.38,2230.38,2230.38,10],["2014-08-13",2230.38,2230.38,2230.38,2230.38,0],["2014-08-14",2230.38,2230.38,2201.42,2201.42,1280],["2014-08-15",2201.42,2201.42,2201.42,2201.42,1550],["2014-08-18",2172.45,2230.38,2172.45,2230.38,3580],["2014-08-19",2230.38,2230.38,2201.42,2201.42,4100],["2014-08-20",2201.42,2201.42,2172.45,2201.42,6810],["2014-08-21",2230.38,2230.38,2201.42,2201.42,10040],["2014-08-22",2201.42,2230.38,2201.42,2230.38,8360],["2014-08-25",2230.38,2259.35,2201.42,2259.35,11070],["2014-08-26",2259.35,2288.31,2259.35,2259.35,20420],["2014-08-27",2259.35,2259.35,2259.35,2259.35,12250],["2014-08-28",2259.35,2288.31,2259.35,2259.35,8810],["2014-08-29",2259.35,2317.28,2259.35,2317.28,9120],["2014-09-03",2317.28,2317.28,2317.28,2317.28,13200],["2014-09-04",2317.28,2317.28,2317.28,2317.28,6550],["2014-09-05",2375.21,2375.21,2346.25,2346.25,1020],["2014-09-08",2288.31,2346.25,2288.31,2346.25,22770],["2014-09-09",2317.28,2317.28,2317.28,2317.28,4540],["2014-09-10",2288.31,2317.28,2288.31,2317.28,510],["2014-09-11",2259.35,2317.28,2259.35,2317.28,5760],["2014-09-12",2346.25,2346.25,2346.25,2346.25,10],["2014-09-15",2346.25,2346.25,2317.28,2317.28,10100],["2014-09-16",2317.28,2317.28,2317.28,2317.28,4300],["2014-09-17",2317.28,2317.28,2288.31,2317.28,7250],["2014-09-18",2259.35,2317.28,2259.35,2317.28,16050],["2014-09-19",2288.31,2317.28,2288.31,2317.28,4010],["2014-09-22",2317.28,2317.28,2259.35,2317.28,1400],["2014-09-23",2259.35,2317.28,2259.35,2317.28,3760],["2014-09-24",2317.28,2317.28,2259.35,2259.35,1030],["2014-09-25",2230.38,2317.28,2230.38,2288.31,10580],["2014-09-26",2288.31,2346.25,2288.31,2346.25,12170],["2014-09-29",2317.28,2346.25,2317.28,2346.25,6000],["2014-09-30",2346.25,2346.25,2317.28,2346.25,7520],["2014-10-01",2317.28,2346.25,2317.28,2346.25,20970],["2014-10-02",2346.25,2346.25,2317.28,2346.25,2650],["2014-10-03",2317.28,2375.21,2317.28,2346.25,22820],["2014-10-06",2375.21,2375.21,2375.21,2375.21,14780],["2014-10-07",2404.18,2404.18,2346.25,2404.18,7320],["2014-10-08",2404.18,2404.18,2375.21,2404.18,8400],["2014-10-09",2404.18,2404.18,2375.21,2404.18,22550],["2014-10-10",2375.21,2404.18,2375.21,2404.18,20777],["2014-10-13",2404.18,2404.18,2404.18,2404.18,0],["2014-10-14",2433.14,2433.14,2404.18,2404.18,14650],["2014-10-15",2433.14,2433.14,2346.25,2404.18,6260],["2014-10-16",2375.21,2375.21,2259.35,2259.35,8500],["2014-10-17",2317.28,2404.18,2288.31,2288.31,830],["2014-10-20",2404.18,2404.18,2288.31,2288.31,1010],["2014-10-21",2288.31,2346.25,2288.31,2288.31,3780],["2014-10-22",2317.28,2375.21,2288.31,2288.31,4260],["2014-10-23",2317.28,2317.28,2288.31,2288.31,7480],["2014-10-24",2288.31,2317.28,2288.31,2317.28,1010],["2014-10-27",2288.31,2346.25,2259.35,2259.35,370],["2014-10-28",2288.31,2288.31,2288.31,2288.31,1300],["2014-10-29",2346.25,2375.21,2346.25,2375.21,10010],["2014-10-30",2317.28,2375.21,2317.28,2375.21,360],["2014-10-31",2346.25,2375.21,2346.25,2346.25,2490],["2014-11-03",2346.25,2346.25,2346.25,2346.25,0],["2014-11-04",2317.28,2375.21,2317.28,2375.21,1420],["2014-11-05",2346.25,2346.25,2346.25,2346.25,18050],["2014-11-06",2346.25,2375.21,2346.25,2375.21,14800],["2014-11-07",2346.25,2375.21,2346.25,2375.21,930],["2014-11-10",2346.25,2404.18,2346.25,2404.18,14090],["2014-11-11",2375.21,2375.21,2375.21,2375.21,3200],["2014-11-12",2375.21,2404.18,2375.21,2404.18,38910],["2014-11-13",2375.21,2404.18,2375.21,2404.18,13840],["2014-11-14",2404.18,2404.18,2404.18,2404.18,980],["2014-11-17",2375.21,2404.18,2375.21,2375.21,7550],["2014-11-18",2375.21,2375.21,2375.21,2375.21,10300],["2014-11-19",2375.21,2375.21,2375.21,2375.21,2530],["2014-11-20",2375.21,2375.21,2375.21,2375.21,0],["2014-11-21",2346.25,2346.25,2346.25,2346.25,2630],["2014-11-24",2346.25,2375.21,2346.25,2375.21,2490],["2014-11-25",2375.21,2375.21,2375.21,2375.21,12650],["2014-11-26",2404.18,2433.14,2375.21,2375.21,18940],["2014-11-27",2375.21,2404.18,2375.21,2375.21,66020],["2014-11-28",2375.21,2404.18,2375.21,2375.21,71630],["2014-12-01",2433.14,2520.04,2404.18,2520.04,72210],["2014-12-02",2664.87,2664.87,2606.94,2606.94,25620],["2014-12-03",2635.91,2635.91,2549.01,2635.91,38880],["2014-12-04",2577.97,2635.91,2520.04,2635.91,101100],["2014-12-05",2605.61,2666.2,2545.01,2545.01,4180],["2014-12-08",2575.31,2666.2,2575.31,2666.2,9260],["2014-12-09",2545.01,2635.91,2514.72,2635.91,5280],["2014-12-10",2545.01,2635.91,2484.42,2484.42,5210],["2014-12-11",2635.91,2635.91,2484.42,2484.42,12830],["2014-12-12",2484.42,2484.42,2423.82,2484.42,11890],["2014-12-15",2484.42,2484.42,2423.82,2484.42,4180],["2014-12-16",2423.82,2575.31,2423.82,2575.31,560],["2014-12-17",2423.82,2423.82,2423.82,2423.82,60],["2014-12-18",2423.82,2484.42,2423.82,2484.42,12780],["2014-12-19",2514.72,2514.72,2423.82,2454.12,24160],["2014-12-22",2484.42,2484.42,2454.12,2484.42,12510],["2014-12-23",2575.31,2635.91,2575.31,2605.61,52270],["2014-12-24",2666.2,2666.2,2514.72,2605.61,240],["2014-12-25",2545.01,2545.01,2454.12,2454.12,87100],["2014-12-26",2454.12,2454.12,2423.82,2454.12,25760],["2014-12-29",2454.12,2454.12,2454.12,2454.12,50],["2014-12-30",2484.42,2484.42,2484.42,2484.42,560],["2014-12-31",2545.01,2545.01,2484.42,2484.42,1860],["2015-01-05",2484.42,2514.72,2484.42,2514.72,13340],["2015-01-06",2514.72,2514.72,2423.82,2514.72,4900],["2015-01-07",2514.72,2545.01,2514.72,2514.72,13470],["2015-01-08",2514.72,2514.72,2514.72,2514.72,0],["2015-01-09",2454.12,2545.01,2454.12,2514.72,3850],["2015-01-12",2514.72,2514.72,2454.12,2484.42,7040],["2015-01-13",2484.42,2484.42,2484.42,2484.42,380],["2015-01-14",2484.42,2514.72,2484.42,2514.72,5010],["2015-01-15",2514.72,2514.72,2514.72,2514.72,0],["2015-01-16",2484.42,2514.72,2484.42,2514.72,19920],["2015-01-19",2484.42,2514.72,2484.42,2514.72,10100],["2015-01-20",2484.42,2484.42,2484.42,2484.42,2110],["2015-01-21",2514.72,2514.72,2484.42,2514.72,6720],["2015-01-22",2484.42,2514.72,2484.42,2514.72,19280],["2015-01-23",2514.72,2575.31,2514.72,2575.31,7940],["2015-01-26",2575.31,2605.61,2514.72,2575.31,11740],["2015-01-27",2514.72,2575.31,2514.72,2545.01,2030],["2015-01-28",2514.72,2575.31,2514.72,2575.31,1250],["2015-01-29",2514.72,2575.31,2514.72,2575.31,10020],["2015-01-30",2514.72,2545.01,2514.72,2514.72,9370],["2015-02-02",2484.42,2575.31,2484.42,2575.31,1030],["2015-02-03",2575.31,2575.31,2575.31,2575.31,320],["2015-02-04",2545.01,2545.01,2545.01,2545.01,10],["2015-02-05",2514.72,2514.72,2514.72,2514.72,800],["2015-02-06",2514.72,2514.72,2514.72,2514.72,8870],["2015-02-09",2484.42,2514.72,2484.42,2514.72,21770],["2015-02-10",2514.72,2514.72,2514.72,2514.72,3000],["2015-02-11",2514.72,2514.72,2514.72,2514.72,0],["2015-02-12",2514.72,2605.61,2514.72,2605.61,13140],["2015-02-13",2635.91,2635.91,2635.91,2635.91,210],["2015-02-24",2575.31,2605.61,2545.01,2605.61,12620],["2015-02-25",2575.31,2575.31,2545.01,2545.01,24820],["2015-02-26",2605.61,2605.61,2545.01,2575.31,5230],["2015-02-27",2575.31,2575.31,2575.31,2575.31,1140],["2015-03-02",2575.31,2605.61,2575.31,2605.61,22880],["2015-03-03",2605.61,2635.91,2605.61,2635.91,15000],["2015-03-04",2635.91,2635.91,2575.31,2575.31,23200],["2015-03-05",2575.31,2575.31,2575.31,2575.31,6120],["2015-03-06",2575.31,2605.61,2545.01,2575.31,1410],["2015-03-09",2605.61,2605.61,2575.31,2605.61,4230],["2015-03-10",2605.61,2605.61,2545.01,2545.01,2280],["2015-03-11",2605.61,2605.61,2575.31,2575.31,16990],["2015-03-12",2605.61,2605.61,2605.61,2605.61,60],["2015-03-13",2545.01,2635.91,2545.01,2635.91,280],["2015-03-16",2575.31,2605.61,2545.01,2575.31,27300],["2015-03-17",2575.31,2635.91,2575.31,2575.31,7500],["2015-03-18",2605.61,2635.91,2575.31,2635.91,17340],["2015-03-19",2605.61,2635.91,2545.01,2635.91,15860],["2015-03-20",2575.31,2635.91,2575.31,2635.91,4430],["2015-03-23",2635.91,2666.2,2575.31,2575.31,3330],["2015-03-24",2635.91,2635.91,2635.91,2635.91,1200],["2015-03-25",2635.91,2635.91,2575.31,2575.31,4030],["2015-03-26",2575.31,2575.31,2575.31,2575.31,220],["2015-03-27",2575.31,2575.31,2575.31,2575.31,0],["2015-03-30",2545.01,2545.01,2545.01,2545.01,10],["2015-03-31",2545.01,2605.61,2545.01,2575.31,2120],["2015-04-01",2575.31,2575.31,2545.01,2575.31,10930],["2015-04-02",2545.01,2545.01,2545.01,2545.01,10],["2015-04-03",2545.01,2545.01,2545.01,2545.01,0],["2015-04-06",2545.01,2575.31,2545.01,2545.01,30],["2015-04-07",2575.31,2605.61,2575.31,2605.61,4580],["2015-04-08",2605.61,2635.91,2575.31,2635.91,300],["2015-04-09",2605.61,2666.2,2605.61,2666.2,5980],["2015-04-10",2605.61,2605.61,2605.61,2605.61,300],["2015-04-13",2605.61,2605.61,2605.61,2605.61,2200],["2015-04-14",2605.61,2605.61,2605.61,2605.61,15760],["2015-04-15",2605.61,2635.91,2605.61,2605.61,6540],["2015-04-16",2605.61,2605.61,2605.61,2605.61,5290],["2015-04-17",2605.61,2635.91,2605.61,2605.61,2240],["2015-04-20",2605.61,2605.61,2575.31,2605.61,5200],["2015-04-21",2575.31,2605.61,2545.01,2605.61,8790],["2015-04-22",2575.31,2575.31,2575.31,2575.31,7600],["2015-04-23",2545.01,2575.31,2545.01,2575.31,5700],["2015-04-24",2605.61,2605.61,2575.31,2575.31,5220],["2015-04-27",2575.31,2575.31,2575.31,2575.31,6200],["2015-05-04",2666.2,2696.5,2666.2,2696.5,12240],["2015-05-05",2666.2,2696.5,2666.2,2696.5,12510],["2015-05-06",2696.5,2696.5,2696.5,2696.5,6090],["2015-05-07",2575.31,2696.5,2575.31,2696.5,6010],["2015-05-08",2696.5,2696.5,2605.61,2666.2,5100],["2015-05-11",2666.2,2666.2,2666.2,2666.2,0],["2015-05-12",2635.91,2635.91,2605.61,2605.61,4000],["2015-05-13",2605.61,2605.61,2605.61,2605.61,2800],["2015-05-14",2605.61,2605.61,2605.61,2605.61,0],["2015-05-15",2605.61,2605.61,2605.61,2605.61,1900],["2015-05-18",2605.61,2605.61,2605.61,2605.61,3120],["2015-05-19",2605.61,2605.61,2605.61,2605.61,790],["2015-05-20",2666.2,2666.2,2666.2,2666.2,10],["2015-05-21",2605.61,2605.61,2545.01,2545.01,18000],["2015-05-22",2635.91,2635.91,2605.61,2605.61,10200],["2015-05-25",2666.2,2666.2,2575.31,2575.31,9260],["2015-05-26",2514.72,2666.2,2514.72,2635.91,16510],["2015-05-27",2575.31,2666.2,2575.31,2635.91,7630],["2015-05-28",2635.91,2696.5,2635.91,2696.5,6270],["2015-05-29",2726.8,2726.8,2666.2,2696.5,9190],["2015-06-01",2726.8,2726.8,2635.91,2635.91,90],["2015-06-02",2726.8,2757.1,2696.5,2696.5,3440],["2015-06-03",2635.91,2696.5,2545.01,2696.5,15230],["2015-06-04",2696.5,2726.8,2696.5,2726.8,3730],["2015-06-05",2696.5,2726.8,2696.5,2726.8,1170],["2015-06-08",2598.48,2790.96,2598.48,2726.8,6640],["2015-06-09",2758.88,2790.96,2726.8,2726.8,9830],["2015-06-10",2790.96,2790.96,2726.8,2726.8,11640],["2015-06-11",2726.8,2855.12,2726.8,2855.12,11600],["2015-06-12",2823.04,2823.04,2823.04,2823.04,1000],["2015-06-15",2823.04,2823.04,2823.04,2823.04,0],["2015-06-16",2887.2,2887.2,2887.2,2887.2,3800],["2015-06-17",2726.8,2823.04,2726.8,2823.04,1380],["2015-06-18",2823.04,2823.04,2823.04,2823.04,0],["2015-06-19",2823.04,2823.04,2823.04,2823.04,0],["2015-06-22",2758.88,2758.88,2758.88,2758.88,1530],["2015-06-23",2662.64,2823.04,2662.64,2823.04,220],["2015-06-24",2790.96,2887.2,2790.96,2855.12,5760],["2015-06-25",2855.12,2855.12,2855.12,2855.12,0],["2015-06-26",2855.12,2855.12,2855.12,2855.12,10],["2015-06-29",2855.12,2855.12,2694.72,2694.72,9020],["2015-06-30",2726.8,2726.8,2726.8,2726.8,1600],["2015-07-01",2758.88,2758.88,2758.88,2758.88,7000],["2015-07-02",2758.88,2758.88,2758.88,2758.88,10000],["2015-07-03",2758.88,2758.88,2758.88,2758.88,0],["2015-07-06",2726.8,2790.96,2726.8,2758.88,8400],["2015-07-07",2758.88,2758.88,2758.88,2758.88,0],["2015-07-08",2758.88,2758.88,2694.72,2694.72,4490],["2015-07-09",2726.8,2726.8,2726.8,2726.8,520],["2015-07-10",2726.8,2726.8,2726.8,2726.8,3220],["2015-07-13",2726.8,2726.8,2726.8,2726.8,9940],["2015-07-14",2758.88,2758.88,2726.8,2726.8,12420],["2015-07-15",2726.8,2726.8,2726.8,2726.8,10000],["2015-07-16",2726.8,2726.8,2726.8,2726.8,10000],["2015-07-17",2758.88,2758.88,2694.72,2694.72,4010],["2015-07-20",2694.72,2758.88,2694.72,2758.88,2840],["2015-07-21",2758.88,2758.88,2726.8,2726.8,3680],["2015-07-22",2758.88,2758.88,2726.8,2726.8,520],["2015-07-23",2790.96,2790.96,2758.88,2758.88,3470],["2015-07-24",2790.96,2823.04,2790.96,2823.04,11060],["2015-07-27",2855.12,2855.12,2758.88,2855.12,14910],["2015-07-28",2855.12,2855.12,2823.04,2855.12,7070],["2015-07-29",2887.2,2983.44,2887.2,2951.36,47870],["2015-07-30",2951.36,2951.36,2951.36,2951.36,0],["2015-07-31",2919.28,2919.28,2887.2,2919.28,7810],["2015-08-03",2887.2,2887.2,2887.2,2887.2,6210],["2015-08-04",2855.12,2855.12,2855.12,2855.12,9990],["2015-08-05",2823.04,2887.2,2823.04,2887.2,2910],["2015-08-06",2855.12,2919.28,2855.12,2919.28,8690],["2015-08-07",3047.6,3111.76,3047.6,3111.76,32210],["2015-08-10",3208.0,3272.16,3111.76,3272.16,4870],["2015-08-11",3111.76,3208.0,3111.76,3111.76,10690],["2015-08-12",3111.76,3111.76,3079.68,3079.68,3890],["2015-08-13",3079.68,3143.84,3047.6,3079.68,3580],["2015-08-14",3015.52,3047.6,3015.52,3047.6,4710],["2015-08-17",3047.6,3079.68,3047.6,3047.6,9340],["2015-08-18",3079.68,3175.92,3079.68,3175.92,3880],["2015-08-19",3111.76,3111.76,3047.6,3047.6,5060],["2015-08-20",3079.68,3079.68,3079.68,3079.68,1000],["2015-08-21",3047.6,3047.6,3047.6,3047.6,8530],["2015-08-24",3015.52,3015.52,2855.12,2855.12,9850],["2015-08-25",3047.6,3047.6,3047.6,3047.6,140],["2015-08-26",3047.6,3047.6,3047.6,3047.6,0],["2015-08-27",2951.36,3047.6,2951.36,3047.6,4980],["2015-08-28",3047.6,3047.6,3047.6,3047.6,100],["2015-08-31",2983.44,2983.44,2983.44,2983.44,140],["2015-09-01",2823.04,2823.04,2823.04,2823.04,30],["2015-09-03",3015.52,3015.52,3015.52,3015.52,10],["2015-09-04",3015.52,3015.52,3015.52,3015.52,0],["2015-09-07",3015.52,3015.52,3015.52,3015.52,0],["2015-09-08",2983.44,3047.6,2983.44,3015.52,2010],["2015-09-09",3015.52,3015.52,2855.12,2855.12,5080],["2015-09-10",2855.12,2951.36,2855.12,2951.36,1010],["2015-09-11",2983.44,2983.44,2983.44,2983.44,20],["2015-09-14",2855.12,2855.12,2855.12,2855.12,10],["2015-09-15",2855.12,2855.12,2855.12,2855.12,20],["2015-09-16",2919.28,2919.28,2919.28,2919.28,330],["2015-09-17",2855.12,2855.12,2855.12,2855.12,20],["2015-09-18",2855.12,2983.44,2855.12,2983.44,2180],["2015-09-21",2983.44,2983.44,2983.44,2983.44,2590],["2015-09-22",2887.2,2951.36,2887.2,2951.36,1900],["2015-09-23",2887.2,2887.2,2855.12,2855.12,5000],["2015-09-24",2951.36,2951.36,2951.36,2951.36,1000],["2015-09-25",2919.28,2919.28,2855.12,2855.12,7580],["2015-09-28",2887.2,2887.2,2887.2,2887.2,60],["2015-09-29",2887.2,2887.2,2887.2,2887.2,0],["2015-09-30",2887.2,2887.2,2887.2,2887.2,16960],["2015-10-01",2887.2,2887.2,2887.2,2887.2,0],["2015-10-02",2887.2,2887.2,2887.2,2887.2,0],["2015-10-05",2951.36,2951.36,2951.36,2951.36,1840],["2015-10-06",2951.36,2983.44,2951.36,2983.44,320],["2015-10-07",2983.44,2983.44,2983.44,2983.44,10],["2015-10-08",2887.2,2887.2,2887.2,2887.2,5310],["2015-10-09",2887.2,3015.52,2694.72,3015.52,1860],["2015-10-12",2951.36,2951.36,2951.36,2951.36,60],["2015-10-13",2887.2,2887.2,2823.04,2823.04,1400],["2015-10-14",2887.2,2951.36,2887.2,2919.28,10770],["2015-10-15",2887.2,2983.44,2887.2,2951.36,2090],["2015-10-16",2951.36,3079.68,2951.36,3079.68,11970],["2015-10-19",3047.6,3079.68,3047.6,3079.68,4130],["2015-10-20",3047.6,3047.6,3047.6,3047.6,7000],["2015-10-21",2951.36,2951.36,2951.36,2951.36,2630],["2015-10-22",2887.2,3015.52,2887.2,3015.52,560],["2015-10-23",2887.2,3015.52,2887.2,3015.52,350],["2015-10-26",3015.52,3015.52,2951.36,3015.52,9050],["2015-10-27",2983.44,3143.84,2983.44,3143.84,520],["2015-10-28",3143.84,3143.84,3143.84,3143.84,0],["2015-10-29",3143.84,3240.08,3143.84,3143.84,14270],["2015-10-30",3143.84,3272.16,3143.84,3272.16,510],["2015-11-02",3272.16,3272.16,3272.16,3272.16,0],["2015-11-03",3079.68,3143.84,3047.6,3143.84,16760],["2015-11-04",3175.92,3175.92,2983.44,2983.44,20],["2015-11-05",2983.44,2983.44,2983.44,2983.44,680],["2015-11-06",3047.6,3047.6,2983.44,2983.44,7720],["2015-11-09",2983.44,3111.76,2983.44,3111.76,3610],["2015-11-10",3143.84,3175.92,3143.84,3143.84,50370],["2015-11-11",3143.84,3143.84,3143.84,3143.84,0],["2015-11-12",3015.52,3015.52,3015.52,3015.52,1230],["2015-11-13",3015.52,3079.68,2951.36,2951.36,10550],["2015-11-16",2983.44,3111.76,2983.44,3111.76,11270],["2015-11-17",3111.76,3304.24,3111.76,3304.24,43700],["2015-11-18",3272.16,3304.24,3240.08,3272.16,8310],["2015-11-19",3304.24,3304.24,3240.08,3240.08,6200],["2015-11-20",3208.0,3368.4,3208.0,3336.32,21300],["2015-11-23",3304.24,3304.24,3240.08,3240.08,3230],["2015-11-24",3240.08,3240.08,3047.6,3079.68,25740],["2015-11-25",3208.0,3272.16,3111.76,3143.84,20880],["2015-11-26",3272.16,3336.32,3272.16,3336.32,39090],["2015-11-27",3496.72,3560.88,3368.4,3496.72,18500],["2015-11-30",3272.16,3336.32,3272.16,3272.16,6430],["2015-12-01",3272.16,3272.16,3272.16,3272.16,10],["2015-12-02",3143.84,3336.32,3143.84,3336.32,570],["2015-12-03",3208.0,3304.24,3208.0,3304.24,4180],["2015-12-04",3208.0,3240.08,3208.0,3240.08,3620],["2015-12-07",3240.08,3464.64,3240.08,3400.48,23940],["2015-12-08",3368.4,3368.4,3368.4,3368.4,169439],["2015-12-09",3432.56,3432.56,3368.4,3368.4,1940],["2015-12-10",3400.48,3432.56,3400.48,3400.48,16240],["2015-12-11",3432.56,3432.56,3400.48,3400.48,2040],["2015-12-14",3400.48,3496.72,3400.48,3496.72,56060],["2015-12-15",3496.72,3496.72,3464.64,3464.64,1270],["2015-12-16",3240.08,3528.8,3240.08,3464.64,15300],["2015-12-17",3464.64,3560.88,3464.64,3496.72,7470],["2015-12-18",3496.72,3496.72,3368.4,3496.72,2250],["2015-12-21",3464.64,3464.64,3304.24,3368.4,9210],["2015-12-22",3400.48,3400.48,3368.4,3368.4,880],["2015-12-23",3400.48,3400.48,3368.4,3368.4,12050],["2015-12-24",3560.88,3560.88,3464.64,3464.64,9160],["2015-12-25",3400.48,3400.48,3400.48,3400.48,2580],["2015-12-28",3400.48,3625.04,3400.48,3464.64,49490],["2015-12-29",3637.87,3637.87,3533.93,3637.87,9560],["2015-12-30",3464.64,3568.58,3464.64,3533.93,2160],["2015-12-31",3533.93,3533.93,3464.64,3464.64,1100],["2016-01-04",3464.64,3533.93,3464.64,3464.64,5570],["2016-01-05",3464.64,3499.29,3464.64,3464.64,1450],["2016-01-06",3464.64,3464.64,3464.64,3464.64,0],["2016-01-07",3499.29,3568.58,3499.29,3568.58,12990],["2016-01-08",3533.93,3533.93,3533.93,3533.93,10100],["2016-01-11",3533.93,3533.93,3533.93,3533.93,18370],["2016-01-12",3533.93,3533.93,3533.93,3533.93,0],["2016-01-13",3533.93,3603.22,3533.93,3603.22,29710],["2016-01-14",3360.7,3603.22,3360.7,3603.22,7110],["2016-01-15",3533.93,3568.58,3360.7,3568.58,2610],["2016-01-18",3326.05,3568.58,3326.05,3464.64,3490],["2016-01-19",3464.64,3499.29,3464.64,3499.29,1020],["2016-01-20",3499.29,3533.93,3464.64,3464.64,620],["2016-01-21",3464.64,3533.93,3464.64,3533.93,2510],["2016-01-22",3533.93,3533.93,3533.93,3533.93,2000],["2016-01-25",3603.22,3603.22,3533.93,3603.22,12220],["2016-01-26",3603.22,3603.22,3603.22,3603.22,0],["2016-01-27",3603.22,3707.16,3568.58,3707.16,5180],["2016-01-28",3707.16,3707.16,3707.16,3707.16,0],["2016-01-29",3637.87,3637.87,3637.87,3637.87,300],["2016-02-01",3845.75,3880.4,3845.75,3880.4,18750],["2016-02-02",3880.4,3949.69,3845.75,3845.75,11090],["2016-02-03",3880.4,3949.69,3880.4,3880.4,6590],["2016-02-04",3811.1,3949.69,3672.52,3811.1,66640],["2016-02-05",3776.46,3776.46,3741.81,3776.46,8510],["2016-02-15",3776.46,3776.46,3776.46,3776.46,0],["2016-02-16",3637.87,3707.16,3603.22,3603.22,2630],["2016-02-17",3637.87,3637.87,3637.87,3637.87,300],["2016-02-18",3637.87,3637.87,3568.58,3568.58,450],["2016-02-19",3637.87,3637.87,3637.87,3637.87,20],["2016-02-22",3568.58,3672.52,3568.58,3672.52,9080],["2016-02-23",3741.81,3741.81,3707.16,3707.16,1970],["2016-02-24",3776.46,3776.46,3741.81,3741.81,10290],["2016-02-25",3741.81,3741.81,3672.52,3672.52,5200],["2016-02-26",3672.52,3707.16,3672.52,3707.16,4150],["2016-02-29",3672.52,3776.46,3603.22,3776.46,11700],["2016-03-01",3741.81,3811.1,3672.52,3672.52,11450],["2016-03-02",3741.81,3741.81,3672.52,3741.81,2450],["2016-03-03",3811.1,3880.4,3637.87,3637.87,11930],["2016-03-04",3776.46,3776.46,3776.46,3776.46,50],["2016-03-07",3776.46,4018.98,3672.52,3672.52,35600],["2016-03-08",3672.52,3915.04,3637.87,3637.87,4680],["2016-03-09",3845.75,3880.4,3707.16,3707.16,9880],["2016-03-10",3776.46,3949.69,3741.81,3949.69,39850],["2016-03-11",3845.75,3845.75,3845.75,3845.75,10],["2016-03-14",3776.46,3845.75,3776.46,3845.75,480],["2016-03-15",3915.04,3949.69,3915.04,3949.69,340],["2016-03-16",3845.75,4018.98,3741.81,4018.98,30],["2016-03-17",3811.1,3811.1,3811.1,3811.1,50],["2016-03-18",4018.98,4018.98,4018.98,4018.98,30],["2016-03-21",3776.46,3811.1,3776.46,3811.1,110],["2016-03-22",3811.1,3811.1,3811.1,3811.1,0],["2016-03-23",3811.1,3811.1,3811.1,3811.1,100],["2016-03-24",3811.1,3811.1,3811.1,3811.1,570],["2016-03-25",3811.1,3811.1,3811.1,3811.1,0],["2016-03-28",3741.81,3880.4,3741.81,3880.4,30],["2016-03-29",3880.4,3880.4,3880.4,3880.4,0],["2016-03-30",3776.46,3776.46,3776.46,3776.46,10],["2016-03-31",3776.46,3776.46,3776.46,3776.46,0],["2016-04-01",3672.52,3672.52,3672.52,3672.52,350],["2016-04-04",3672.52,3672.52,3672.52,3672.52,0],["2016-04-05",3741.81,3741.81,3741.81,3741.81,100],["2016-04-06",3741.81,3741.81,3741.81,3741.81,0],["2016-04-07",3741.81,3741.81,3741.81,3741.81,0],["2016-04-08",3707.16,3707.16,3707.16,3707.16,10],["2016-04-11",3741.81,3741.81,3741.81,3741.81,100],["2016-04-12",3637.87,3637.87,3637.87,3637.87,130],["2016-04-13",3637.87,3637.87,3637.87,3637.87,0],["2016-04-14",3603.22,3741.81,3603.22,3741.81,2330],["2016-04-15",3741.81,3741.81,3741.81,3741.81,40],["2016-04-19",3741.81,3741.81,3741.81,3741.81,0],["2016-04-20",3637.87,3637.87,3637.87,3637.87,450],["2016-04-21",3637.87,3637.87,3637.87,3637.87,0],["2016-04-22",3603.22,3603.22,3603.22,3603.22,200],["2016-04-25",3603.22,3603.22,3603.22,3603.22,0],["2016-04-26",3637.87,3637.87,3603.22,3603.22,1780],["2016-04-27",3637.87,3637.87,3499.29,3499.29,2030],["2016-04-28",3707.16,3741.81,3637.87,3741.81,17990],["2016-04-29",3811.1,3984.34,3811.1,3984.34,32290],["2016-05-04",4261.51,4261.51,3984.34,3984.34,7580],["2016-05-05",3984.34,4261.51,3984.34,4261.51,41340],["2016-05-06",4192.21,4330.8,4157.57,4261.51,9960],["2016-05-09",4261.51,4261.51,4261.51,4261.51,0],["2016-05-10",4122.92,4157.57,3984.34,4157.57,650],["2016-05-11",4157.57,4330.8,4088.27,4088.27,1150],["2016-05-12",4053.63,4053.63,4018.98,4018.98,2020],["2016-05-13",4261.51,4261.51,4261.51,4261.51,30],["2016-05-16",4157.57,4157.57,4018.98,4018.98,637515],["2016-05-17",4088.27,4157.57,4088.27,4122.92,200],["2016-05-18",4018.98,4122.92,3845.75,4122.92,5450],["2016-05-19",3880.4,4088.27,3880.4,4088.27,160],["2016-05-20",4157.57,4365.45,4122.92,4122.92,220],["2016-05-23",3880.4,4157.57,3880.4,4122.92,6300],["2016-05-24",4157.57,4400.09,4157.57,4400.09,1360],["2016-05-25",4122.92,4330.8,4122.92,4330.8,4640],["2016-05-26",4053.63,4607.97,4053.63,4607.97,2280],["2016-05-27",4296.15,4607.97,4296.15,4607.97,1320],["2016-05-30",4330.8,4919.79,4296.15,4919.79,12850],["2016-05-31",4607.97,4607.97,4607.97,4607.97,310],["2016-06-01",4538.68,4919.79,4296.15,4296.15,3630],["2016-06-02",4157.57,4365.45,4157.57,4365.45,3910],["2016-06-03",4088.27,4296.15,4088.27,4122.92,9320],["2016-06-06",4157.57,4400.09,4053.63,4365.45,2000],["2016-06-07",4157.57,4157.57,4088.27,4088.27,5880],["2016-06-08",4296.15,4296.15,3811.1,3811.1,8440],["2016-06-09",3707.16,4018.98,3707.16,3741.81,880],["2016-06-10",3776.46,3984.34,3672.52,3707.16,11390],["2016-06-13",3949.69,3949.69,3672.52,3811.1,130],["2016-06-14",3811.1,3949.69,3811.1,3949.69,260],["2016-06-15",3776.46,3915.04,3707.16,3845.75,5460],["2016-06-16",3811.1,3949.69,3707.16,3741.81,3320],["2016-06-17",3845.75,3845.75,3637.87,3741.81,1030],["2016-06-20",3603.22,3672.52,3499.29,3672.52,3240],["2016-06-21",3499.29,3637.87,3429.99,3637.87,3940],["2016-06-22",3603.22,3603.22,3499.29,3499.29,3500],["2016-06-23",3464.64,3707.16,3429.99,3533.93,7740],["2016-06-24",3776.46,3776.46,3429.99,3637.87,3550],["2016-06-27",3880.4,3880.4,3499.29,3637.87,580],["2016-06-28",3464.64,3637.87,3395.35,3637.87,12800],["2016-06-29",3603.22,3603.22,3533.93,3603.22,820],["2016-06-30",3603.22,3845.75,3429.99,3811.1,3710],["2016-07-01",3603.22,3776.46,3568.58,3603.22,5390],["2016-07-04",3533.93,3707.16,3360.7,3637.87,7810],["2016-07-05",3672.52,3776.46,3499.29,3776.46,2500],["2016-07-06",3637.87,3637.87,3533.93,3603.22,13120],["2016-07-07",3603.22,3707.16,3568.58,3637.87,33480],["2016-07-08",3672.52,3880.4,3672.52,3880.4,14600],["2016-07-11",3880.4,4122.92,3707.16,3880.4,5630],["2016-07-12",3811.1,3949.69,3672.52,3949.69,3420],["2016-07-13",3949.69,3949.69,3707.16,3915.04,1310],["2016-07-14",3672.52,3915.04,3672.52,3811.1,12710],["2016-07-15",3811.1,3811.1,3811.1,3811.1,410],["2016-07-18",3672.52,3880.4,3672.52,3880.4,330],["2016-07-19",3741.81,3845.75,3741.81,3845.75,700],["2016-07-20",3741.81,3845.75,3707.16,3707.16,1950],["2016-07-21",3776.46,3776.46,3741.81,3776.46,400],["2016-07-22",3776.46,3845.75,3637.87,3845.75,2020],["2016-07-25",3845.75,3845.75,3845.75,3845.75,0],["2016-07-26",3811.1,3811.1,3672.52,3811.1,2250],["2016-07-27",3741.81,3811.1,3741.81,3811.1,4530],["2016-07-28",3637.87,3811.1,3637.87,3811.1,80],["2016-07-29",3811.1,3811.1,3776.46,3776.46,1500],["2016-08-01",3776.46,3776.46,3533.93,3776.46,850],["2016-08-02",3741.81,3741.81,3741.81,3741.81,5510],["2016-08-03",3811.1,3984.34,3811.1,3984.34,28380],["2016-08-04",4018.98,4157.57,4018.98,4157.57,10420],["2016-08-05",4088.27,4226.86,3984.34,4053.63,12430],["2016-08-08",3915.04,4122.92,3915.04,4053.63,1120],["2016-08-09",4053.63,4122.92,4018.98,4122.92,14850],["2016-08-10",4122.92,4192.21,4122.92,4192.21,7610],["2016-08-11",4192.21,4330.8,4088.27,4088.27,11460],["2016-08-12",4157.57,4330.8,4157.57,4330.8,1440],["2016-08-15",4330.8,4330.8,4330.8,4330.8,20],["2016-08-16",4053.63,4504.03,4053.63,4504.03,4180],["2016-08-17",4400.09,4711.91,4296.15,4711.91,66580],["2016-08-18",4711.91,4850.5,4711.91,4850.5,21470],["2016-08-19",4850.5,4850.5,4781.2,4815.85,9340],["2016-08-22",4746.56,4815.85,4711.91,4746.56,3460],["2016-08-23",4850.5,4850.5,4711.91,4711.91,6350],["2016-08-24",4642.62,4746.56,4642.62,4746.56,650],["2016-08-25",4504.03,4815.85,4504.03,4711.91,5560],["2016-08-26",4850.5,4850.5,4711.91,4711.91,580],["2016-08-29",4434.74,4989.08,4434.74,4850.5,580],["2016-08-30",4538.68,4850.5,4538.68,4781.2,1270],["2016-08-31",4677.26,4850.5,4607.97,4850.5,11030],["2016-09-01",4815.85,4850.5,4815.85,4850.5,20],["2016-09-05",4607.97,4850.5,4607.97,4815.85,1370],["2016-09-06",4815.85,4815.85,4642.62,4642.62,1550],["2016-09-07",4959.16,4959.16,4326.07,4923.99,260],["2016-09-08",4607.45,4853.64,4607.45,4853.64,20],["2016-09-09",4888.82,4888.82,4783.3,4888.82,1870],["2016-09-12",4853.64,4888.82,4677.79,4818.47,2130],["2016-09-13",4572.27,5029.5,4484.35,4853.64,13520],["2016-09-14",4853.64,4888.82,4853.64,4853.64,30],["2016-09-15",4677.79,4818.47,4572.27,4818.47,5920],["2016-09-16",4484.35,4818.47,4484.35,4818.47,7500],["2016-09-19",5029.5,5029.5,4519.52,4519.52,1420],["2016-09-20",4677.79,4818.47,4519.52,4818.47,3120],["2016-09-21",4501.93,4783.3,4484.35,4783.3,9130],["2016-09-22",4572.27,4677.79,4572.27,4677.79,570],["2016-09-23",4572.27,4677.79,4501.93,4677.79,540],["2016-09-26",4677.79,4677.79,4677.79,4677.79,0],["2016-09-27",4572.27,4572.27,4501.93,4572.27,1480],["2016-09-28",4396.42,4677.79,4396.42,4572.27,2980],["2016-09-29",4783.3,4783.3,4625.03,4625.03,40],["2016-09-30",4923.99,4923.99,4642.62,4695.37,260],["2016-10-03",4888.82,4888.82,4888.82,4888.82,10],["2016-10-04",4554.69,4554.69,4554.69,4554.69,730],["2016-10-05",4607.45,4748.13,4238.15,4396.42,2460],["2016-10-06",4677.79,4677.79,4677.79,4677.79,60],["2016-10-07",4361.25,4871.23,4361.25,4361.25,570],["2016-10-10",4642.62,4642.62,4079.88,4079.88,1020],["2016-10-11",4326.07,4326.07,3798.5,3798.5,2170],["2016-10-12",3868.85,4044.7,3868.85,4044.7,160],["2016-10-13",4255.73,4255.73,4044.7,4150.22,40],["2016-10-14",4044.7,4290.9,4044.7,4290.9,3810],["2016-10-17",4290.9,4501.93,4009.53,4501.93,1580],["2016-10-18",4220.56,4466.76,4202.98,4466.76,1690],["2016-10-19",4414.0,4449.17,4167.8,4167.8,120],["2016-10-20",4414.0,4414.0,3904.02,3904.02,150],["2016-10-21",4167.8,4167.8,3728.16,3728.16,610],["2016-10-24",3974.36,3974.36,3481.96,3481.96,1620],["2016-10-25",3710.58,3710.58,3587.48,3587.48,60],["2016-10-26",3833.68,3833.68,3622.65,3833.68,720],["2016-10-27",3833.68,4097.46,3569.89,4097.46,6850],["2016-10-28",4220.56,4378.83,4150.22,4378.83,13500],["2016-10-31",4378.83,4677.79,4220.56,4220.56,7530],["2016-11-01",4431.59,4501.93,4431.59,4484.35,140],["2016-11-02",4185.39,4466.76,4185.39,4185.39,2230],["2016-11-03",4220.56,4449.17,4079.88,4097.46,940],["2016-11-04",3886.43,4378.83,3868.85,3939.19,10110],["2016-11-07",3974.36,4202.98,3798.5,3974.36,5530],["2016-11-08",4185.39,4238.15,3974.36,3974.36,12950],["2016-11-09",3974.36,4238.15,3939.19,3939.19,5310],["2016-11-10",4185.39,4185.39,4009.53,4009.53,870],["2016-11-11",4115.05,4255.73,4044.7,4202.98,5950],["2016-11-14",4484.35,4484.35,4326.07,4466.76,13390],["2016-11-15",4625.03,4642.62,4290.9,4449.17,3310],["2016-11-16",4554.69,4572.27,4238.15,4290.9,1480],["2016-11-17",4220.56,4431.59,4220.56,4396.42,1870],["2016-11-18",4326.07,4326.07,4255.73,4255.73,390],["2016-11-21",4396.42,4431.59,4255.73,4431.59,1650],["2016-11-22",4220.56,4396.42,4220.56,4396.42,1040],["2016-11-23",4572.27,4695.37,4220.56,4326.07,100],["2016-11-24",4431.59,4431.59,4326.07,4396.42,2320],["2016-11-25",4396.42,4572.27,4326.07,4501.93,1180],["2016-11-28",4607.45,4642.62,4431.59,4431.59,710],["2016-11-29",4361.25,4572.27,4326.07,4326.07,4490],["2016-11-30",4572.27,4572.27,4273.32,4273.32,4130],["2016-12-01",4431.59,4431.59,4431.59,4431.59,100],["2016-12-02",4572.27,4572.27,4255.73,4484.35,13940],["2016-12-05",4537.1,4537.1,4537.1,4537.1,1540],["2016-12-06",4572.27,4572.27,4431.59,4501.93,19750],["2016-12-07",4396.42,4572.27,4396.42,4572.27,1370],["2016-12-08",4396.42,4537.1,4290.9,4537.1,5240],["2016-12-09",4537.1,4537.1,4501.93,4501.93,2230],["2016-12-12",4537.1,4537.1,4238.15,4519.52,1220],["2016-12-13",4572.27,4572.27,4238.15,4537.1,200],["2016-12-14",4326.07,4537.1,4326.07,4326.07,3960],["2016-12-15",4594.06,4594.06,4594.06,4594.06,30],["2016-12-16",4479.21,4766.34,4479.21,4708.91,110],["2016-12-19",4594.06,4594.06,4594.06,4594.06,30],["2016-12-20",4747.2,4881.19,4594.06,4823.76,10650],["2016-12-21",4823.76,4823.76,4823.76,4823.76,0],["2016-12-22",4785.48,4938.62,4785.48,4900.33,10200],["2016-12-23",4976.9,4976.9,4785.48,4785.48,310],["2016-12-26",4919.47,4919.47,4747.2,4747.2,1100],["2016-12-27",4842.91,5072.61,4766.34,4766.34,90],["2016-12-28",4747.2,4766.34,4747.2,4747.2,3830],["2016-12-29",4957.76,4957.76,4957.76,4957.76,40],["2016-12-30",4632.35,5053.47,4613.2,4938.62,5450],["2017-01-03",4938.62,4938.62,4938.62,4938.62,0],["2017-01-04",4919.47,5168.32,4594.06,4842.91,1710],["2017-01-05",4842.91,4842.91,4842.91,4842.91,0],["2017-01-06",4536.64,4976.9,4517.49,4823.76,3360],["2017-01-09",4862.05,4862.05,4862.05,4862.05,160],["2017-01-10",4536.64,4842.91,4536.64,4842.91,1530],["2017-01-11",4842.91,4842.91,4842.91,4842.91,160],["2017-01-12",4842.91,4842.91,4842.91,4842.91,340],["2017-01-13",4594.06,4747.2,4555.78,4555.78,13410],["2017-01-16",4326.07,4326.07,4326.07,4326.07,3200],["2017-01-17",4498.35,4613.2,4498.35,4613.2,210],["2017-01-18",4613.2,4613.2,4613.2,4613.2,110],["2017-01-19",4613.2,4613.2,4613.2,4613.2,0],["2017-01-20",4613.2,4613.2,4613.2,4613.2,0],["2017-01-23",4613.2,4613.2,4613.2,4613.2,330],["2017-01-24",4306.93,4536.64,4306.93,4460.07,6980],["2017-01-25",4421.78,4421.78,4421.78,4421.78,820],["2017-02-02",4594.06,4594.06,4594.06,4594.06,10],["2017-02-03",4402.64,4594.06,4402.64,4555.78,4400],["2017-02-06",4594.06,4594.06,4594.06,4594.06,10],["2017-02-07",4594.06,4594.06,4479.21,4517.49,11000],["2017-02-08",4823.76,4823.76,4479.21,4613.2,2100],["2017-02-09",4613.2,4900.33,4555.78,4785.48,33800],["2017-02-10",4594.06,4747.2,4594.06,4594.06,13050],["2017-02-13",4594.06,4594.06,4287.79,4574.92,9290],["2017-02-14",4287.79,4728.06,4287.79,4728.06,3170],["2017-02-15",4594.06,4594.06,4402.64,4536.64,7340],["2017-02-16",4535.51,4836.53,4455.23,4816.47,1850],["2017-02-17",5137.56,5137.56,4615.78,4876.67,8880],["2017-02-20",4816.47,4936.88,4655.92,4876.67,19110],["2017-02-21",4555.57,4816.47,4555.57,4816.47,420],["2017-02-22",4495.37,4856.6,4495.37,4816.47,500],["2017-02-23",4736.19,4816.47,4736.19,4736.19,2040],["2017-02-24",4736.19,4736.19,4736.19,4736.19,120],["2017-02-27",4415.09,4816.47,4415.09,4615.78,780],["2017-02-28",4756.26,4756.26,4415.09,4415.09,380],["2017-03-01",4716.12,4716.12,4134.13,4615.78,220],["2017-03-02",4876.67,4876.67,4294.68,4294.68,8350],["2017-03-03",4334.82,4334.82,4013.72,4294.68,1170],["2017-03-06",4415.09,4555.57,4415.09,4555.57,1050],["2017-03-07",4294.68,4515.44,4254.54,4374.96,9610],["2017-03-08",4334.82,4374.96,4134.13,4374.96,2480],["2017-03-09",4294.68,4395.03,4294.68,4294.68,17980],["2017-03-10",4395.03,4535.51,4294.68,4535.51,6950],["2017-03-13",4575.64,4655.92,4294.68,4294.68,41330],["2017-03-14",4535.51,4575.64,4254.54,4495.37,930],["2017-03-15",4294.68,4415.09,4214.41,4214.41,650],["2017-03-16",4455.23,4455.23,4214.41,4334.82,12280],["2017-03-17",4495.37,4495.37,4374.96,4495.37,1010],["2017-03-20",4535.51,4535.51,4254.54,4374.96,15770],["2017-03-21",4234.48,4495.37,4234.48,4294.68,2120],["2017-03-22",4294.68,4415.09,4294.68,4294.68,17430],["2017-03-23",4415.09,4575.64,4294.68,4455.23,4530],["2017-03-24",4575.64,4575.64,4174.27,4274.61,12550],["2017-03-27",4415.09,4415.09,4274.61,4274.61,110],["2017-03-28",4415.09,4475.3,4314.75,4475.3,3280],["2017-03-29",4475.3,4575.64,4374.96,4374.96,10110],["2017-03-30",4334.82,4495.37,4334.82,4374.96,3880],["2017-03-31",4575.64,4575.64,4415.09,4555.57,13060],["2017-04-03",4535.51,4736.19,4455.23,4615.78,2580],["2017-04-04",4655.92,4655.92,4415.09,4455.23,2430],["2017-04-05",4535.51,4535.51,4415.09,4495.37,5800],["2017-04-07",4615.78,4796.4,4615.78,4776.33,13120],["2017-04-10",4816.47,4816.47,4736.19,4736.19,30],["2017-04-11",4655.92,4736.19,4655.92,4736.19,100],["2017-04-12",4816.47,4816.47,4816.47,4816.47,10],["2017-04-13",4655.92,4655.92,4655.92,4655.92,500],["2017-04-14",4455.23,4655.92,4455.23,4655.92,5010],["2017-04-17",4816.47,4816.47,4816.47,4816.47,10],["2017-04-18",4776.33,4816.47,4736.19,4816.47,3610],["2017-04-19",4776.33,4776.33,4776.33,4776.33,10020],["2017-04-20",4776.33,4776.33,4535.51,4535.51,4330],["2017-04-21",4736.19,4776.33,4415.09,4776.33,1550],["2017-04-24",4936.88,5097.43,4696.05,4736.19,10370],["2017-04-25",4736.19,4816.47,4615.78,4776.33,21410],["2017-04-26",4776.33,4776.33,4535.51,4736.19,8570],["2017-04-27",4816.47,5057.29,4696.05,4816.47,6060],["2017-04-28",4896.74,4896.74,4736.19,4816.47,600],["2017-05-03",4816.47,4816.47,4756.26,4816.47,20990],["2017-05-04",4816.47,4816.47,4816.47,4816.47,1000],["2017-05-05",4816.47,5017.15,4816.47,4816.47,26240],["2017-05-08",4896.74,4977.01,4736.19,4816.47,8240],["2017-05-09",4816.47,4816.47,4696.05,4816.47,7000],["2017-05-10",4736.19,4816.47,4736.19,4776.33,3550],["2017-05-11",4776.33,5017.15,4716.12,4776.33,7800],["2017-05-12",4896.74,4896.74,4736.19,4856.6,5230],["2017-05-15",4856.6,4856.6,4716.12,4776.33,11330],["2017-05-16",4776.33,4796.4,4776.33,4796.4,21430],["2017-05-17",4856.6,4896.74,4736.19,4736.19,8740],["2017-05-18",4776.33,4776.33,4776.33,4776.33,5310],["2017-05-19",4736.19,4776.33,4736.19,4736.19,9110],["2017-05-22",4736.19,4856.6,4736.19,4776.33,26590],["2017-05-23",4856.6,4856.6,4736.19,4856.6,6210],["2017-05-24",4776.33,4816.47,4776.33,4816.47,7570],["2017-05-25",4936.88,4977.01,4776.33,4977.01,6920],["2017-05-26",4977.01,4977.01,4816.47,4977.01,2350],["2017-05-29",5217.84,5298.11,5057.29,5177.7,8350],["2017-05-30",5177.7,5197.77,5017.15,5117.49,4660],["2017-05-31",5157.63,5157.63,5017.15,5017.15,630],["2017-06-01",5057.29,5077.36,4977.01,5077.36,4350],["2017-06-02",4977.01,5077.36,4977.01,5077.36,320],["2017-06-05",5077.36,5257.98,5057.29,5117.49,13820],["2017-06-06",5217.84,5217.84,5177.7,5177.7,1510],["2017-06-07",5217.84,5217.84,5017.15,5137.56,6430],["2017-06-08",4977.01,5217.84,4977.01,5197.77,2310],["2017-06-09",5217.84,5217.84,5197.77,5197.77,170],["2017-06-12",5217.84,5217.84,5017.15,5217.84,4270],["2017-06-13",5217.84,5217.84,5197.77,5197.77,4310],["2017-06-14",5097.43,5418.52,5097.43,5358.32,10260],["2017-06-15",5338.25,5338.25,5017.15,5177.7,152415],["2017-06-16",4896.74,5197.77,4896.74,5197.77,10310],["2017-06-19",5540.01,5540.01,5475.84,5475.84,420],["2017-06-20",5475.84,5475.84,5133.6,5475.84,850],["2017-06-21",5176.38,5347.5,5133.6,5133.6,129330],["2017-06-22",5133.6,5368.89,5133.6,5176.38,13170],["2017-06-23",5326.11,5390.28,5176.38,5390.28,370],["2017-06-26",5518.62,5518.62,5219.16,5347.5,11540],["2017-06-27",5475.84,5475.84,5133.6,5347.5,4580],["2017-06-28",5304.72,5347.5,5112.21,5347.5,18500],["2017-06-29",5475.84,5475.84,5133.6,5368.89,580],["2017-06-30",5475.84,5475.84,5133.6,5347.5,6280],["2017-07-03",5261.94,5347.5,5090.82,5283.33,253740],["2017-07-04",5283.33,5283.33,4941.09,5261.94,3110],["2017-07-05",5176.38,5518.62,5176.38,5433.06,9420],["2017-07-06",5390.28,5475.84,5390.28,5454.45,13710],["2017-07-07",5518.62,5518.62,5390.28,5433.06,11190],["2017-07-10",5475.84,5475.84,5390.28,5433.06,11660],["2017-07-11",5347.5,5433.06,5347.5,5433.06,1360],["2017-07-12",5433.06,5454.45,5433.06,5454.45,1720],["2017-07-13",5454.45,5475.84,5347.5,5347.5,9840],["2017-07-14",5475.84,5475.84,5347.5,5475.84,5030],["2017-07-17",5518.62,5839.47,5433.06,5839.47,39470],["2017-07-18",5903.64,6117.54,5839.47,5989.2,18180],["2017-07-19",5860.86,6074.76,5860.86,6031.98,5710],["2017-07-20",6203.1,6203.1,5775.3,5946.42,1880],["2017-07-21",6031.98,6031.98,5903.64,5989.2,2500],["2017-07-24",5946.42,5946.42,5646.96,5860.86,3430],["2017-07-25",5903.64,5903.64,5732.52,5818.08,1690],["2017-07-26",5775.3,5903.64,5518.62,5518.62,2540],["2017-07-27",5689.74,5689.74,5433.06,5561.4,3060],["2017-07-28",5390.28,5860.86,5347.5,5860.86,11450],["2017-07-31",5860.86,5860.86,5561.4,5753.91,4160],["2017-08-01",5753.91,5753.91,5561.4,5753.91,33920],["2017-08-02",5860.86,5860.86,5433.06,5775.3,1080],["2017-08-03",5903.64,5989.2,5475.84,5561.4,12870],["2017-08-04",5925.03,5925.03,5775.3,5925.03,4450],["2017-08-07",5561.4,5946.42,5561.4,5903.64,1180],["2017-08-08",5946.42,5946.42,5561.4,5903.64,2040],["2017-08-09",5903.64,5903.64,5903.64,5903.64,10],["2017-08-10",5903.64,5903.64,5903.64,5903.64,10],["2017-08-11",5497.23,5882.25,5497.23,5860.86,790],["2017-08-14",5860.86,5860.86,5839.47,5860.86,100],["2017-08-15",5860.86,5860.86,5604.18,5818.08,8210],["2017-08-16",5860.86,5860.86,5689.74,5775.3,2550],["2017-08-17",5839.47,5839.47,5646.96,5646.96,3210],["2017-08-18",5839.47,5839.47,5561.4,5732.52,28960],["2017-08-21",5818.08,5818.08,5711.13,5818.08,30],["2017-08-22",5839.47,5839.47,5646.96,5839.47,1570],["2017-08-23",5433.06,5839.47,5433.06,5839.47,600],["2017-08-24",5604.18,5775.3,5604.18,5775.3,1380],["2017-08-25",5839.47,5839.47,5561.4,5646.96,3950],["2017-08-28",5839.47,5839.47,5689.74,5818.08,420],["2017-08-29",5839.47,5839.47,5775.3,5775.3,20],["2017-08-30",5839.47,6160.32,5646.96,5775.3,1370],["2017-08-31",5775.3,5946.42,5646.96,5775.3,7940],["2017-09-01",5967.81,5967.81,5689.74,5689.74,13620],["2017-09-05",5989.2,5989.2,5646.96,5646.96,1050],["2017-09-06",5732.52,5903.64,5732.52,5903.64,110],["2017-09-07",5903.64,5903.64,5646.96,5882.25,520],["2017-09-08",5775.3,5882.25,5775.3,5882.25,830],["2017-09-11",5882.25,5946.42,5882.25,5946.42,1730],["2017-09-12",5946.42,5946.42,5775.3,5775.3,460],["2017-09-13",5732.52,5989.2,5561.4,5561.4,18140],["2017-09-14",5775.3,5775.3,5646.96,5775.3,30],["2017-09-15",5818.08,6117.54,5689.74,5818.08,22040],["2017-09-18",5989.2,5989.2,5775.3,5818.08,140],["2017-09-19",5989.2,6117.54,5775.3,5775.3,13050],["2017-09-20",5989.2,6074.76,5775.3,6074.76,8650],["2017-09-21",6074.76,6074.76,5903.64,5903.64,7290],["2017-09-22",6117.54,6117.54,6117.54,6117.54,10],["2017-09-25",6074.76,6074.76,6074.76,6074.76,10],["2017-09-26",6203.1,6203.1,5775.3,5775.3,2540],["2017-09-27",6031.98,6160.32,5646.96,6160.32,2630],["2017-09-28",6203.1,6203.1,6203.1,6203.1,310],["2017-09-29",5989.2,6203.1,5989.2,5989.2,700],["2017-10-02",6203.1,6203.1,5775.3,5775.3,50],["2017-10-03",6160.32,6160.32,5518.62,5518.62,14860],["2017-10-04",5903.64,5903.64,5540.01,5903.64,170],["2017-10-05",6117.54,6117.54,5989.2,6031.98,100],["2017-10-06",6031.98,6031.98,6031.98,6031.98,30],["2017-10-09",5989.2,5989.2,5775.3,5946.42,1030],["2017-10-10",5989.2,5989.2,5989.2,5989.2,10],["2017-10-11",5989.2,5989.2,5989.2,5989.2,10],["2017-10-12",5989.2,6203.1,5775.3,6203.1,3140],["2017-10-13",6203.1,6588.12,5903.64,5903.64,2290],["2017-10-16",5903.64,6310.05,5903.64,6203.1,640],["2017-10-17",6288.66,6288.66,6288.66,6288.66,10],["2017-10-18",6288.66,6288.66,5860.86,5860.86,830],["2017-10-19",6074.76,6074.76,6074.76,6074.76,30],["2017-10-20",6074.76,6074.76,6074.76,6074.76,30],["2017-10-23",6417.0,6417.0,6417.0,6417.0,50],["2017-10-24",6844.8,6844.8,6374.22,6802.02,2350],["2017-10-25",7272.6,7272.6,6802.02,7272.6,930],["2017-10-26",7272.6,7272.6,7058.7,7058.7,50],["2017-10-27",7058.7,7058.7,6566.73,6566.73,170],["2017-10-30",6566.73,6566.73,6117.54,6117.54,5170],["2017-10-31",6203.1,6203.1,5689.74,6117.54,5110],["2017-11-01",6203.1,6203.1,5946.42,5989.2,2620],["2017-11-02",6117.54,6117.54,5818.08,5946.42,410],["2017-11-03",5989.2,6117.54,5989.2,6117.54,110],["2017-11-06",6160.32,6160.32,6117.54,6117.54,710],["2017-11-07",6160.32,6160.32,6117.54,6117.54,110],["2017-11-08",6117.54,6117.54,5818.08,6074.76,440],["2017-11-09",6117.54,6117.54,5989.2,6117.54,2850],["2017-11-10",6160.32,6160.32,5689.74,6117.54,3870],["2017-11-13",6417.0,6417.0,5689.74,5689.74,510],["2017-11-14",5903.64,6074.76,5903.64,6031.98,3610],["2017-11-15",6074.76,6417.0,6074.76,6203.1,37610],["2017-11-16",6417.0,6417.0,6203.1,6203.1,210],["2017-11-17",6331.44,6331.44,6245.88,6245.88,20],["2017-11-20",6417.0,6417.0,6203.1,6203.1,540],["2017-11-21",6331.44,6331.44,6203.1,6203.1,30],["2017-11-22",5775.3,6160.32,5775.3,6160.32,30],["2017-11-23",6160.32,6160.32,5946.42,6117.54,100],["2017-11-24",6203.1,6203.1,6074.76,6074.76,120],["2017-11-27",6203.1,6203.1,5903.64,6203.1,310],["2017-11-28",6203.1,6203.1,6160.32,6203.1,70],["2017-11-29",5818.08,6203.1,5818.08,6074.76,5820],["2017-11-30",6203.1,6203.1,6074.76,6074.76,2020],["2017-12-01",6203.1,6203.1,5732.52,6160.32,690],["2017-12-04",6203.1,6203.1,6074.76,6074.76,2910],["2017-12-05",6203.1,6203.1,6203.1,6203.1,40],["2017-12-06",5775.3,6181.71,5775.3,6181.71,1360],["2017-12-07",5775.3,6203.1,5775.3,6203.1,10820],["2017-12-08",6117.54,6117.54,6117.54,6117.54,1100],["2017-12-11",6117.54,6117.54,5775.3,5775.3,2640],["2017-12-12",6160.32,6160.32,5775.3,6074.76,1580],["2017-12-13",6203.1,6374.22,5839.47,6160.32,6480],["2017-12-14",6160.32,6160.32,6031.98,6031.98,1110],["2017-12-15",6203.1,6203.1,6031.98,6203.1,3040],["2017-12-18",6160.32,6459.78,6160.32,6459.78,3410],["2017-12-19",6502.56,6502.56,6010.59,6010.59,2510],["2017-12-20",6417.0,6417.0,6031.98,6352.83,8440],["2017-12-21",5989.2,6160.32,5989.2,5989.2,710],["2017-12-22",6203.1,6203.1,5989.2,5989.2,540],["2017-12-25",6031.98,6310.05,6010.59,6310.05,13650],["2017-12-26",6203.1,6203.1,5903.64,5903.64,430],["2017-12-27",6203.1,6203.1,6203.1,6203.1,310],["2017-12-28",6203.1,6203.1,6160.32,6203.1,650],["2017-12-29",6203.1,6203.1,6160.32,6160.32,380],["2018-01-02",6160.32,6203.1,6160.32,6203.1,3220],["2018-01-03",5989.2,6203.1,5989.2,5989.2,1630],["2018-01-04",6117.54,6117.54,6010.59,6010.59,730],["2018-01-05",6374.22,6374.22,6374.22,6374.22,10],["2018-01-08",6331.44,6331.44,5989.2,5989.2,330],["2018-01-09",6203.1,6288.66,5860.86,6288.66,1930],["2018-01-10",6288.66,6288.66,5967.81,5967.81,10320],["2018-01-11",5967.81,6374.22,5561.4,6374.22,4730],["2018-01-12",5946.42,6331.44,5946.42,6031.98,650],["2018-01-15",6331.44,6331.44,6031.98,6031.98,1140],["2018-01-16",6181.71,6181.71,5903.64,6031.98,1180],["2018-01-17",6203.1,6203.1,5989.2,5989.2,3150],["2018-01-18",6245.88,6245.88,6245.88,6245.88,110],["2018-01-19",5989.2,6245.88,5989.2,6245.88,7200],["2018-01-22",6203.1,6203.1,6203.1,6203.1,10],["2018-01-25",6203.1,6203.1,6203.1,6203.1,50],["2018-01-26",6203.1,6203.1,6203.1,6203.1,80],["2018-01-29",6203.1,6203.1,5775.3,6117.54,4870],["2018-01-30",6117.54,6160.32,6074.76,6074.76,1780],["2018-01-31",6160.32,6160.32,5818.08,5989.2,4710],["2018-02-01",5582.79,6117.54,5582.79,6074.76,8600],["2018-02-02",6203.1,6203.1,5689.74,5689.74,830],["2018-02-05",5689.74,6074.76,5561.4,5561.4,8680],["2018-02-06",5561.4,5946.42,5347.5,5860.86,1530],["2018-02-07",5604.18,5604.18,5604.18,5604.18,700],["2018-02-08",5967.81,5967.81,5646.96,5646.96,5210],["2018-02-09",5989.2,5989.2,5903.64,5903.64,430],["2018-02-12",5989.2,5989.2,5646.96,5903.64,1060],["2018-02-13",5540.01,5925.03,5540.01,5903.64,9570],["2018-02-21",5946.42,5946.42,5604.18,5604.18,110],["2018-02-22",5946.42,5946.42,5561.4,5561.4,110],["2018-02-23",5646.96,5646.96,5518.62,5518.62,4310],["2018-02-26",5518.62,5518.62,5261.94,5261.94,220],["2018-02-27",5133.6,5433.06,5133.6,5304.72,13270],["2018-02-28",5433.06,5518.62,5261.94,5304.72,2350],["2018-03-01",5304.72,5433.06,5304.72,5304.72,510],["2018-03-02",5304.72,5304.72,5261.94,5261.94,4300],["2018-03-05",5433.06,5433.06,5219.16,5283.33,3320],["2018-03-06",5390.28,5390.28,4919.7,5005.26,10770],["2018-03-07",5133.6,5261.94,5005.26,5133.6,2210],["2018-03-08",5133.6,5454.45,5133.6,5176.38,1150],["2018-03-09",5475.84,5475.84,5176.38,5240.55,1010],["2018-03-12",5240.55,5347.5,5240.55,5240.55,650],["2018-03-13",5540.01,5540.01,4962.48,5240.55,470],["2018-03-14",5518.62,5518.62,5240.55,5261.94,1000],["2018-03-15",5540.01,5540.01,5283.33,5304.72,1230],["2018-03-16",5625.57,5625.57,5518.62,5604.18,3020],["2018-03-19",5903.64,5903.64,5390.28,5390.28,1800],["2018-03-20",5390.28,5518.62,5133.6,5261.94,1720],["2018-03-21",5261.94,5540.01,5261.94,5304.72,390],["2018-03-22",5304.72,5390.28,5069.43,5069.43,950],["2018-03-23",5390.28,5390.28,5133.6,5390.28,760],["2018-03-26",5604.18,5604.18,5197.77,5197.77,240],["2018-03-27",5390.28,5561.4,5390.28,5561.4,6800],["2018-03-28",5732.52,5732.52,5732.52,5732.52,560],["2018-03-29",5689.74,5732.52,5689.74,5732.52,2050],["2018-03-30",5775.3,5775.3,5775.3,5775.3,350],["2018-04-02",5775.3,6031.98,5475.84,5475.84,110],["2018-04-03",5689.74,5818.08,5604.18,5732.52,340],["2018-04-04",5989.2,5989.2,5989.2,5989.2,10],["2018-04-05",5582.79,5903.64,5582.79,5582.79,290],["2018-04-06",5646.96,5775.3,5625.57,5625.57,130],["2018-04-09",5903.64,5903.64,5646.96,5646.96,470],["2018-04-10",5261.94,5903.64,5261.94,5775.3,1510],["2018-04-11",5732.52,5775.3,5582.79,5582.79,6390],["2018-04-12",5689.74,5732.52,5625.57,5711.13,2460],["2018-04-13",5582.79,5903.64,5561.4,5903.64,2410],["2018-04-16",5903.64,5903.64,5732.52,5903.64,1750],["2018-04-17",5903.64,5946.42,5818.08,5818.08,160],["2018-04-18",5818.08,5903.64,5818.08,5818.08,1020],["2018-04-19",5775.3,5903.64,5561.4,5561.4,1370],["2018-04-20",5561.4,5903.64,5561.4,5903.64,290],["2018-04-23",5903.64,6203.1,5903.64,6181.71,2470],["2018-04-24",6181.71,6181.71,6181.71,6181.71,0],["2018-04-26",6074.76,6160.32,5753.91,5989.2,4360],["2018-04-27",5753.91,5989.2,5753.91,5775.3,4120],["2018-05-02",5989.2,5989.2,5561.4,5903.64,360],["2018-05-03",5946.42,5946.42,5561.4,5561.4,2690],["2018-05-04",5903.64,5903.64,5561.4,5860.86,490],["2018-05-07",5946.42,5946.42,5646.96,5946.42,30],["2018-05-08",5946.42,5946.42,5946.42,5946.42,1220],["2018-05-09",5989.2,5989.2,5561.4,5561.4,990],["2018-05-10",5903.64,5903.64,5561.4,5903.64,1210],["2018-05-11",5818.08,5818.08,5582.79,5818.08,520],["2018-05-14",5903.64,5989.2,5796.69,5796.69,2800],["2018-05-15",6031.98,6031.98,5796.69,5903.64,2010],["2018-05-16",5946.42,5946.42,5946.42,5946.42,1430],["2018-05-17",5989.2,5989.2,5989.2,5989.2,210],["2018-05-18",5989.2,5989.2,5989.2,5989.2,50],["2018-05-21",5946.42,5946.42,5946.42,5946.42,260],["2018-05-22",5796.69,5989.2,5711.13,5711.13,1130],["2018-05-23",5946.42,5946.42,5903.64,5903.64,680],["2018-05-24",5946.42,5946.42,5946.42,5946.42,2130],["2018-05-25",6284.83,6284.83,5753.04,5994.76,2540],["2018-05-28",5994.76,5994.76,5994.76,5994.76,230],["2018-05-29",6236.49,6236.49,6236.49,6236.49,210],["2018-05-30",6188.14,6236.49,5801.38,5801.38,3000],["2018-05-31",5704.69,5801.38,5414.63,5608.01,5450],["2018-06-01",5994.76,5994.76,5801.38,5801.38,40],["2018-06-04",5970.59,5970.59,5462.97,5922.25,490],["2018-06-05",6236.49,6236.49,5801.38,5946.42,1090],["2018-06-06",5898.07,6043.11,5898.07,6043.11,1010],["2018-06-07",5994.76,5994.76,5994.76,5994.76,10],["2018-06-08",5704.69,5704.69,5704.69,5704.69,260],["2018-06-11",5946.42,5946.42,5753.04,5753.04,1570],["2018-06-12",5946.42,5946.42,5946.42,5946.42,10],["2018-06-13",5946.42,5946.42,5946.42,5946.42,0],["2018-06-14",5801.38,5946.42,5801.38,5946.42,1040],["2018-06-15",5946.42,5946.42,5946.42,5946.42,6020],["2018-06-18",5946.42,5946.42,5656.35,5656.35,210],["2018-06-19",5946.42,5946.42,5414.63,5414.63,1190],["2018-06-20",5753.04,5753.04,5753.04,5753.04,120],["2018-06-21",5438.8,5898.07,5438.8,5898.07,260],["2018-06-22",5898.07,5898.07,5898.07,5898.07,110],["2018-06-25",5946.42,5946.42,5873.9,5873.9,420],["2018-06-26",5801.38,5898.07,5801.38,5898.07,110],["2018-06-27",5873.9,5873.9,5704.69,5873.9,30],["2018-06-28",5873.9,5873.9,5873.9,5873.9,0],["2018-06-29",5704.69,5946.42,5462.97,5946.42,2100],["2018-07-02",5801.38,5801.38,5801.38,5801.38,500],["2018-07-03",5608.01,5608.01,5414.63,5414.63,4870],["2018-07-04",5366.28,5414.63,5269.59,5269.59,13220],["2018-07-05",5462.97,5462.97,5462.97,5462.97,140],["2018-07-06",5753.04,5753.04,5559.66,5559.66,3210],["2018-07-09",5317.94,5414.63,5197.07,5197.07,3820],["2018-07-10",5221.25,5317.94,5221.25,5221.25,1200],["2018-07-11",5366.28,5366.28,5148.73,5148.73,210],["2018-07-12",5317.94,5317.94,5221.25,5221.25,230],["2018-07-13",5317.94,5366.28,5317.94,5317.94,1670],["2018-07-16",5317.94,5317.94,5221.25,5245.42,2130],["2018-07-17",5172.9,5245.42,5172.9,5221.25,8790],["2018-07-18",5221.25,5245.42,5221.25,5221.25,3820],["2018-07-19",5221.25,5317.94,5221.25,5245.42,2320],["2018-07-20",5245.42,5317.94,5124.56,5317.94,2230],["2018-07-23",5293.76,5317.94,5245.42,5245.42,1680],["2018-07-24",5317.94,5317.94,5317.94,5317.94,60],["2018-07-25",5317.94,5317.94,5221.25,5221.25,1700],["2018-07-26",5317.94,5317.94,5221.25,5221.25,2750],["2018-07-27",5221.25,5317.94,5172.9,5172.9,700],["2018-07-30",5317.94,5462.97,5221.25,5462.97,8290],["2018-07-31",5511.32,5511.32,5317.94,5414.63,1190],["2018-08-01",5462.97,5462.97,5245.42,5414.63,210],["2018-08-02",5414.63,5414.63,5414.63,5414.63,110],["2018-08-03",5462.97,5777.21,5414.63,5777.21,7570],["2018-08-06",5849.73,6091.45,5849.73,5946.42,230],["2018-08-07",5898.07,5898.07,5898.07,5898.07,2580],["2018-08-08",5656.35,5801.38,5656.35,5801.38,140],["2018-08-09",5849.73,5898.07,5849.73,5898.07,110],["2018-08-10",6091.45,6091.45,5849.73,5849.73,260],["2018-08-13",5946.42,5946.42,5946.42,5946.42,10],["2018-08-14",5946.42,5946.42,5946.42,5946.42,220],["2018-08-15",5801.38,5922.25,5801.38,5922.25,2040],["2018-08-16",5922.25,5922.25,5922.25,5922.25,0],["2018-08-17",5801.38,5801.38,5801.38,5801.38,1000],["2018-08-20",5825.56,5825.56,5753.04,5825.56,1230],["2018-08-21",5801.38,5801.38,5801.38,5801.38,120],["2018-08-22",5583.83,5801.38,5583.83,5801.38,150],["2018-08-23",5801.38,5801.38,5801.38,5801.38,0],["2018-08-24",5704.69,5704.69,5704.69,5704.69,22020],["2018-08-27",5414.63,5801.38,5414.63,5801.38,1140],["2018-08-28",5801.38,5898.07,5801.38,5898.07,30],["2018-08-29",5898.07,5898.07,5898.07,5898.07,0],["2018-08-30",5898.07,5898.07,5898.07,5898.07,0],["2018-08-31",6260.66,6309.01,5801.38,5873.9,270],["2018-09-04",5849.73,5849.73,5849.73,5849.73,100],["2018-09-05",5994.76,5994.76,5994.76,5994.76,40],["2018-09-06",6357.35,6357.35,5704.69,5704.69,1380],["2018-09-07",5898.07,5898.07,5898.07,5898.07,40],["2018-09-10",5898.07,5898.07,5898.07,5898.07,150],["2018-09-11",5801.38,5801.38,5656.35,5656.35,740],["2018-09-12",6043.11,6043.11,6043.11,6043.11,20],["2018-09-13",6043.11,6043.11,6043.11,6043.11,10],["2018-09-14",6188.14,6188.14,6188.14,6188.14,30],["2018-09-17",6574.9,6574.9,5801.38,5801.38,20],["2018-09-18",6163.97,6163.97,6163.97,6163.97,10],["2018-09-19",6163.97,6163.97,6163.97,6163.97,0],["2018-09-20",6526.56,6526.56,6526.56,6526.56,20],["2018-09-21",6526.56,6526.56,6091.45,6188.14,750],["2018-09-24",6188.14,6260.66,5801.38,5801.38,710],["2018-09-25",5849.73,6163.97,5849.73,6163.97,2220],["2018-09-26",5801.38,6067.28,5777.21,6067.28,510],["2018-09-27",5656.35,6067.28,5656.35,6018.94,3800],["2018-09-28",6405.7,6405.7,5801.38,5994.76,50],["2018-10-01",6284.83,6284.83,5680.52,5994.76,1610],["2018-10-02",5994.76,5994.76,5994.76,5994.76,0],["2018-10-03",5994.76,5994.76,5994.76,5994.76,0],["2018-10-04",5753.04,5753.04,5753.04,5753.04,1000],["2018-10-05",5994.76,6139.8,5801.38,5946.42,330],["2018-10-08",5994.76,5994.76,5753.04,5970.59,820],["2018-10-09",6091.45,6091.45,6091.45,6091.45,10],["2018-10-10",6236.49,6284.83,6139.8,6236.49,3170],["2018-10-11",6236.49,6236.49,6236.49,6236.49,20],["2018-10-12",6236.49,6671.59,5801.38,6478.21,140],["2018-10-15",6478.21,6768.28,6043.11,6768.28,1980],["2018-10-16",6526.56,6526.56,6333.18,6526.56,2010],["2018-10-17",6091.45,6381.52,6091.45,6381.52,1320],["2018-10-18",5970.59,6333.18,5970.59,6333.18,40],["2018-10-19",6309.01,6768.28,6309.01,6695.76,26480],["2018-10-22",6695.76,6768.28,6526.56,6526.56,720],["2018-10-23",6526.56,6695.76,6091.45,6429.87,640],["2018-10-24",6429.87,6526.56,6429.87,6526.56,80],["2018-10-25",6526.56,6526.56,6091.45,6091.45,870],["2018-10-26",6284.83,6284.83,6043.11,6043.11,2330],["2018-10-29",6454.04,6454.04,5704.69,5704.69,2410],["2018-10-30",5704.69,5704.69,5704.69,5704.69,0],["2018-10-31",5535.49,6091.45,5414.63,6091.45,25000],["2018-11-01",6236.49,6236.49,6236.49,6236.49,10],["2018-11-02",6139.8,6139.8,6139.8,6139.8,300],["2018-11-05",5801.38,6043.11,5801.38,5801.38,70],["2018-11-06",5994.76,5994.76,5994.76,5994.76,30],["2018-11-07",6188.14,6188.14,5704.69,5970.59,40],["2018-11-08",6333.18,6333.18,5704.69,5849.73,100],["2018-11-09",5849.73,6236.49,5559.66,6188.14,270],["2018-11-12",6139.8,6188.14,6139.8,6188.14,70],["2018-11-13",6188.14,6574.9,6067.28,6067.28,400],["2018-11-14",6284.83,6284.83,5656.35,5656.35,4130],["2018-11-15",5414.63,5849.73,5269.59,5825.56,2520],["2018-11-16",5801.38,6188.14,5511.32,6115.63,1947956],["2018-11-19",6236.49,6236.49,5704.69,6067.28,340],["2018-11-20",5680.52,5704.69,5680.52,5704.69,6840],["2018-11-21",5704.69,5922.25,5559.66,5922.25,100],["2018-11-22",5704.69,5801.38,5704.69,5801.38,1170],["2018-11-23",5801.38,5801.38,5753.04,5753.04,360],["2018-11-26",5777.21,6115.63,5559.66,5970.59,1010],["2018-11-27",6018.94,6018.94,6018.94,6018.94,30],["2018-11-28",5656.35,6043.11,5608.01,5801.38,1020],["2018-11-29",5801.38,6091.45,5801.38,6091.45,70],["2018-11-30",5801.38,5801.38,5680.52,5680.52,6620],["2018-12-03",6043.11,6043.11,5438.8,5704.69,30],["2018-12-04",6043.11,6043.11,5511.32,5753.04,80],["2018-12-05",6018.94,6018.94,5583.83,5801.38,280],["2018-12-06",5898.07,5898.07,5728.87,5898.07,40],["2018-12-07",5898.07,6043.11,5753.04,5801.38,1530],["2018-12-10",5994.76,5994.76,5994.76,5994.76,10],["2018-12-11",5898.07,5898.07,5898.07,5898.07,10],["2018-12-12",5946.42,6043.11,5946.42,6043.11,30],["2018-12-13",5656.35,6043.11,5656.35,6043.11,1330],["2018-12-14",5656.35,5898.07,5656.35,5898.07,310],["2018-12-17",6091.45,6091.45,6091.45,6091.45,10],["2018-12-18",5704.69,5898.07,5704.69,5898.07,330],["2018-12-19",6091.45,6091.45,6091.45,6091.45,10],["2018-12-20",6091.45,6091.45,6091.45,6091.45,0],["2018-12-21",6091.45,6091.45,6091.45,6091.45,0],["2018-12-24",5704.69,5946.42,5704.69,5946.42,1550],["2018-12-25",6043.11,6043.11,5656.35,5753.04,8290],["2018-12-26",5753.04,5753.04,5753.04,5753.04,0],["2018-12-27",5753.04,5753.04,5753.04,5753.04,0],["2018-12-28",5608.01,5801.38,5608.01,5801.38,11750],["2019-01-02",5801.38,5970.59,5608.01,5970.59,790],["2019-01-03",5704.69,5970.59,5704.69,5970.59,100],["2019-01-04",5970.59,5970.59,5970.59,5970.59,0],["2019-01-07",5970.59,5970.59,5970.59,5970.59,0],["2019-01-08",5970.59,5970.59,5970.59,5970.59,0],["2019-01-09",5970.59,5970.59,5970.59,5970.59,0],["2019-01-10",5656.35,5970.59,5656.35,5656.35,710],["2019-01-11",5801.38,5801.38,5801.38,5801.38,10],["2019-01-14",5946.42,5946.42,5583.83,5583.83,70],["2019-01-15",5970.59,5970.59,5946.42,5946.42,110],["2019-01-16",5946.42,5946.42,5946.42,5946.42,0],["2019-01-17",5559.66,5946.42,5559.66,5946.42,2330],["2019-01-18",5608.01,5970.59,5608.01,5898.07,260],["2019-01-21",5970.59,5970.59,5559.66,5970.59,590],["2019-01-22",5970.59,5970.59,5970.59,5970.59,0],["2019-01-23",5946.42,5946.42,5946.42,5946.42,2000],["2019-01-24",5801.38,5946.42,5801.38,5946.42,2000],["2019-01-25",5946.42,5946.42,5946.42,5946.42,0],["2019-01-28",5946.42,5946.42,5946.42,5946.42,0],["2019-01-29",5970.59,5970.59,5970.59,5970.59,160],["2019-01-30",5801.38,5898.07,5801.38,5898.07,130],["2019-01-31",5970.59,5970.59,5970.59,5970.59,10],["2019-02-01",6091.45,6091.45,6091.45,6091.45,40],["2019-02-11",6018.94,6018.94,6018.94,6018.94,5000],["2019-02-12",6018.94,6018.94,6018.94,6018.94,0],["2019-02-13",6018.94,6018.94,6018.94,6018.94,0],["2019-02-14",5970.59,5994.76,5898.07,5946.42,5300],["2019-02-15",5946.42,5946.42,5801.38,5946.42,3040],["2019-02-18",5994.76,6333.18,5994.76,6333.18,640],["2019-02-19",6043.11,6381.52,5994.76,6381.52,180],["2019-02-20",6526.56,6792.45,6091.45,6188.14,320],["2019-02-21",6236.49,6236.49,5801.38,6188.14,2390],["2019-02-22",5801.38,6188.14,5801.38,6188.14,3920],["2019-02-25",6526.56,6599.08,5849.73,6333.18,130],["2019-02-26",6526.56,6526.56,5898.07,6333.18,2270],["2019-02-27",6236.49,6236.49,6091.45,6188.14,2310],["2019-02-28",6333.18,6526.56,5849.73,6333.18,1810],["2019-03-01",6333.18,6526.56,6018.94,6018.94,360],["2019-03-04",6260.66,6429.87,6260.66,6429.87,70],["2019-03-05",6284.83,6719.94,6284.83,6719.94,250],["2019-03-06",6260.66,6574.9,6260.66,6574.9,170],["2019-03-07",6139.8,6526.56,6139.8,6284.83,210],["2019-03-08",6139.8,6284.83,6139.8,6284.83,100],["2019-03-11",6526.56,6526.56,6139.8,6188.14,700],["2019-03-12",6139.8,6188.14,5849.73,5994.76,2000],["2019-03-13",6188.14,6284.83,6043.11,6043.11,260],["2019-03-14",6043.11,6284.83,5849.73,6284.83,4530],["2019-03-15",6260.66,6526.56,6043.11,6043.11,130],["2019-03-18",6043.11,6284.83,6043.11,6284.83,3670],["2019-03-19",6381.52,6526.56,6188.14,6188.14,160],["2019-03-20",6284.83,6284.83,6091.45,6139.8,40],["2019-03-21",6405.7,6526.56,6188.14,6478.21,580],["2019-03-22",6115.63,6188.14,6091.45,6188.14,1220],["2019-03-25",6478.21,6478.21,6188.14,6284.83,790],["2019-03-26",6284.83,6284.83,6043.11,6260.66,820],["2019-03-27",6139.8,6236.49,6139.8,6236.49,150],["2019-03-28",6284.83,6284.83,6091.45,6091.45,260],["2019-03-29",6284.83,6284.83,6188.14,6188.14,2140],["2019-04-01",6284.83,6357.35,6284.83,6284.83,70],["2019-04-02",6284.83,6284.83,5898.07,6260.66,2270],["2019-04-03",5898.07,6212.32,5898.07,6212.32,80],["2019-04-04",6188.14,6236.49,6188.14,6236.49,5070],["2019-04-05",6188.14,6236.49,6115.63,6236.49,1880],["2019-04-08",6236.49,6236.49,6212.32,6212.32,3500],["2019-04-09",6236.49,6284.83,6236.49,6236.49,530],["2019-04-10",6212.32,6284.83,6212.32,6284.83,6060],["2019-04-11",6236.49,6284.83,6236.49,6284.83,6910],["2019-04-12",6284.83,6429.87,6139.8,6381.52,3220],["2019-04-16",6284.83,6526.56,6284.83,6526.56,2500],["2019-04-17",6526.56,6526.56,6478.21,6478.21,1300],["2019-04-18",6333.18,6405.7,6333.18,6405.7,9410],["2019-04-19",6188.14,6478.21,6188.14,6478.21,20],["2019-04-22",6478.21,6478.21,6163.97,6188.14,810],["2019-04-23",6429.87,6429.87,6188.14,6429.87,90],["2019-04-24",6526.56,6526.56,6526.56,6526.56,10],["2019-04-25",6574.9,6937.49,6526.56,6623.25,670],["2019-04-26",6574.9,6574.9,6574.9,6574.9,10],["2019-05-02",6526.56,6526.56,6526.56,6526.56,10],["2019-05-03",6526.56,6671.59,6478.21,6526.56,4760],["2019-05-06",6526.56,6526.56,6429.87,6502.39,70],["2019-05-07",6526.56,6526.56,6357.35,6357.35,11150],["2019-05-08",6526.56,6526.56,6333.18,6429.87,1590],["2019-05-09",6526.56,6526.56,6502.39,6502.39,20],["2019-05-10",6502.39,6502.39,6502.39,6502.39,0],["2019-05-13",6502.39,6502.39,6502.39,6502.39,100],["2019-05-14",6284.83,6284.83,6284.83,6284.83,3670],["2019-05-15",6333.18,6357.35,6284.83,6284.83,20410],["2019-05-16",6502.39,6502.39,6284.83,6284.83,3570],["2019-05-17",6284.83,6333.18,6284.83,6284.83,5780],["2019-05-20",6558.09,6558.09,6558.09,6558.09,15270],["2019-05-21",6558.09,6558.09,6558.09,6558.09,0],["2019-05-22",6558.09,6558.09,6558.09,6558.09,3300],["2019-05-23",6558.09,6667.39,6175.53,6667.39,880],["2019-05-24",6667.39,6667.39,6667.39,6667.39,0],["2019-05-27",6558.09,6558.09,6558.09,6558.09,10],["2019-05-28",6312.16,6312.16,6312.16,6312.16,700],["2019-05-29",6558.09,6558.09,6558.09,6558.09,10],["2019-05-30",6558.09,6558.09,6558.09,6558.09,0],["2019-05-31",6831.34,6831.34,6558.09,6558.09,6890],["2019-06-03",6558.09,6558.09,6558.09,6558.09,20],["2019-06-04",6339.48,6558.09,6339.48,6558.09,1420],["2019-06-05",6558.09,6558.09,6558.09,6558.09,490],["2019-06-06",6503.44,6776.69,6503.44,6585.41,3080],["2019-06-07",6585.41,6585.41,6585.41,6585.41,0],["2019-06-10",6776.69,6776.69,6776.69,6776.69,80],["2019-06-11",6448.79,7049.94,6448.79,7049.94,1870],["2019-06-12",7049.94,7049.94,7049.94,7049.94,0],["2019-06-13",6558.09,7049.94,6558.09,6558.09,940],["2019-06-14",6558.09,6967.97,6558.09,6612.74,11560],["2019-06-17",6612.74,6612.74,6558.09,6558.09,80],["2019-06-18",6722.04,6967.97,6722.04,6967.97,20],["2019-06-19",7049.94,7049.94,6503.44,6804.02,2130],["2019-06-20",7049.94,7049.94,7049.94,7049.94,10],["2019-06-21",7049.94,7049.94,7049.94,7049.94,100],["2019-06-24",7049.94,7049.94,7049.94,7049.94,0],["2019-06-25",6831.34,6831.34,6558.09,6831.34,1380],["2019-06-26",6366.81,6776.69,6366.81,6776.69,20],["2019-06-27",6776.69,6776.69,6776.69,6776.69,0],["2019-06-28",6776.69,6776.69,6776.69,6776.69,0],["2019-07-01",6312.16,7022.62,6312.16,7022.62,1010],["2019-07-02",6558.09,7022.62,6558.09,7022.62,1110],["2019-07-03",6995.29,6995.29,6831.34,6831.34,1160],["2019-07-04",6831.34,6831.34,6831.34,6831.34,0],["2019-07-05",6831.34,7268.55,6831.34,7268.55,100],["2019-07-08",7487.15,7487.15,6776.69,7268.55,5650],["2019-07-09",6776.69,6776.69,6776.69,6776.69,60],["2019-07-10",6831.34,6831.34,6558.09,6776.69,90],["2019-07-11",6776.69,6776.69,6776.69,6776.69,10],["2019-07-12",6558.09,6749.36,6558.09,6749.36,50],["2019-07-15",6694.71,6694.71,6694.71,6694.71,20],["2019-07-16",6558.09,6667.39,6558.09,6667.39,1070],["2019-07-17",6667.39,6667.39,6667.39,6667.39,0],["2019-07-18",6667.39,6667.39,6667.39,6667.39,0],["2019-07-19",6558.09,6558.09,6503.44,6558.09,1130],["2019-07-22",6967.97,6967.97,6967.97,6967.97,10],["2019-07-23",6558.09,6776.69,6558.09,6776.69,1080],["2019-07-24",6776.69,6776.69,6776.69,6776.69,0],["2019-07-25",6503.44,6503.44,6312.16,6503.44,730],["2019-07-26",6284.83,6476.11,6284.83,6476.11,120],["2019-07-29",6448.79,6448.79,6448.79,6448.79,1020],["2019-07-30",6448.79,6448.79,6448.79,6448.79,1000],["2019-07-31",6448.79,6558.09,6448.79,6558.09,530],["2019-08-01",6503.44,6558.09,6503.44,6558.09,510],["2019-08-02",6448.79,6503.44,6448.79,6503.44,6660],["2019-08-05",6530.76,6530.76,6284.83,6284.83,100],["2019-08-06",6284.83,6284.83,6284.83,6284.83,20],["2019-08-07",6503.44,6503.44,6066.23,6503.44,1430],["2019-08-08",6503.44,6503.44,6503.44,6503.44,0],["2019-08-09",6776.69,6776.69,6148.21,6148.21,780],["2019-08-12",6148.21,6530.76,6148.21,6530.76,1040],["2019-08-13",6148.21,6530.76,6148.21,6530.76,830],["2019-08-14",6831.34,6831.34,6831.34,6831.34,10],["2019-08-15",6831.34,7131.92,6776.69,6776.69,200],["2019-08-16",7131.92,7131.92,7131.92,7131.92,10],["2019-08-19",7131.92,7131.92,7131.92,7131.92,0],["2019-08-20",6831.34,7104.59,6831.34,7104.59,30],["2019-08-21",6612.74,6612.74,6612.74,6612.74,10],["2019-08-22",6995.29,6995.29,6175.53,6175.53,3110],["2019-08-23",6558.09,6558.09,5820.3,5820.3,2880],["2019-08-26",5738.33,6120.88,5738.33,6011.58,1420],["2019-08-27",6011.58,6284.83,6011.58,6284.83,1330],["2019-08-28",6284.83,6284.83,6284.83,6284.83,0],["2019-08-29",6722.04,6722.04,6284.83,6476.11,1130],["2019-08-30",6476.11,6503.44,6476.11,6503.44,80],["2019-09-03",6831.34,6831.34,6503.44,6503.44,230],["2019-09-04",6175.53,6284.83,6175.53,6284.83,60],["2019-09-05",6667.39,6667.39,5847.63,6558.09,2610],["2019-09-06",6148.21,6503.44,6148.21,6503.44,110],["2019-09-09",6667.39,6667.39,6667.39,6667.39,20],["2019-09-10",6202.86,6284.83,6202.86,6284.83,1040],["2019-09-11",6284.83,6284.83,6284.83,6284.83,0],["2019-09-12",6503.44,6503.44,6503.44,6503.44,10],["2019-09-13",6612.74,6940.64,6284.83,6284.83,310],["2019-09-16",6011.58,6230.18,5902.28,6011.58,1750],["2019-09-17",6394.13,6394.13,6011.58,6011.58,1110],["2019-09-18",6011.58,6284.83,6011.58,6284.83,20],["2019-09-19",5847.63,6230.18,5847.63,6230.18,390],["2019-09-20",6230.18,6230.18,6230.18,6230.18,0],["2019-09-23",6230.18,6230.18,6230.18,6230.18,20],["2019-09-24",6120.88,6448.79,6120.88,6448.79,1700],["2019-09-25",6448.79,6885.99,6448.79,6858.67,150],["2019-09-26",6858.67,6858.67,6858.67,6858.67,0],["2019-09-27",6858.67,6858.67,6503.44,6503.44,380],["2019-09-30",6503.44,6503.44,6503.44,6503.44,20],["2019-10-01",6503.44,6503.44,6503.44,6503.44,650],["2019-10-02",6120.88,6120.88,6120.88,6120.88,15000],["2019-10-03",6284.83,6284.83,6175.53,6175.53,710],["2019-10-04",6011.58,6175.53,6011.58,6175.53,110],["2019-10-07",6585.41,6585.41,6011.58,6448.79,570],["2019-10-08",6448.79,6448.79,6448.79,6448.79,0],["2019-10-09",6448.79,6448.79,6448.79,6448.79,0],["2019-10-10",6831.34,6831.34,6284.83,6284.83,940],["2019-10-11",6230.18,6230.18,6175.53,6175.53,650],["2019-10-14",6284.83,6284.83,6175.53,6230.18,140],["2019-10-15",6230.18,6230.18,6230.18,6230.18,0],["2019-10-16",6640.06,6640.06,6230.18,6230.18,110],["2019-10-17",6612.74,6612.74,5956.93,6558.09,140],["2019-10-18",6558.09,6558.09,6558.09,6558.09,30],["2019-10-21",6558.09,6558.09,6558.09,6558.09,0],["2019-10-22",6230.18,6230.18,6230.18,6230.18,340],["2019-10-23",6558.09,6558.09,6230.18,6230.18,30],["2019-10-24",6558.09,6558.09,6558.09,6558.09,10],["2019-10-25",6558.09,6558.09,6558.09,6558.09,0],["2019-10-28",6120.88,6120.88,6120.88,6120.88,8000],["2019-10-29",6257.51,6284.83,6257.51,6284.83,30],["2019-10-30",6284.83,6284.83,6284.83,6284.83,0],["2019-10-31",6558.09,6558.09,6284.83,6284.83,160],["2019-11-01",6284.83,6284.83,6284.83,6284.83,10],["2019-11-04",6284.83,6284.83,6284.83,6284.83,0],["2019-11-05",6284.83,6284.83,6284.83,6284.83,0],["2019-11-06",6284.83,6284.83,6284.83,6284.83,0],["2019-11-07",5847.63,6284.83,5847.63,5847.63,1080],["2019-11-08",5874.95,6120.88,5874.95,6120.88,160],["2019-11-11",6284.83,6284.83,6284.83,6284.83,10],["2019-11-12",6175.53,6175.53,6175.53,6175.53,40],["2019-11-13",6011.58,6011.58,5792.98,5792.98,70],["2019-11-14",5738.33,6011.58,5738.33,6011.58,910],["2019-11-15",5629.02,6066.23,5629.02,6066.23,1020],["2019-11-18",6066.23,6066.23,6066.23,6066.23,0],["2019-11-19",6011.58,6011.58,6011.58,6011.58,10],["2019-11-20",5601.7,6175.53,5601.7,6120.88,1200],["2019-11-21",6120.88,6120.88,6120.88,6120.88,0],["2019-11-22",5711.0,6120.88,5711.0,6120.88,13100],["2019-11-25",6120.88,6120.88,6120.88,6120.88,10],["2019-11-26",6120.88,6120.88,6120.88,6120.88,0],["2019-11-27",6120.88,6257.51,6120.88,6257.51,50],["2019-11-28",5820.3,6011.58,5820.3,6011.58,960],["2019-11-29",5792.98,6120.88,5792.98,6120.88,2040],["2019-12-02",6120.88,6120.88,6120.88,6120.88,190],["2019-12-03",6148.21,6148.21,6066.23,6066.23,20],["2019-12-04",5683.68,6120.88,5656.35,6120.88,350],["2019-12-05",6230.18,6230.18,6230.18,6230.18,10],["2019-12-06",6230.18,6230.18,6230.18,6230.18,0],["2019-12-09",6230.18,6230.18,6230.18,6230.18,0],["2019-12-10",6230.18,6230.18,6230.18,6230.18,0],["2019-12-11",6175.53,6175.53,6175.53,6175.53,30],["2019-12-12",6175.53,6175.53,6175.53,6175.53,0],["2019-12-13",5792.98,6175.53,5792.98,6175.53,530],["2019-12-16",5765.65,6175.53,5765.65,6120.88,130],["2019-12-17",6175.53,6175.53,5902.28,6120.88,30],["2019-12-18",6120.88,6120.88,6120.88,6120.88,0],["2019-12-19",6230.18,6230.18,6230.18,6230.18,10],["2019-12-20",6230.18,6230.18,6230.18,6230.18,0],["2019-12-23",6230.18,6230.18,6230.18,6230.18,0],["2019-12-24",6230.18,6230.18,6230.18,6230.18,0],["2019-12-25",6175.53,6175.53,6175.53,6175.53,20],["2019-12-26",5765.65,6230.18,5765.65,6230.18,20],["2019-12-27",6230.18,6230.18,6230.18,6230.18,0],["2019-12-30",6011.58,6011.58,6011.58,6011.58,180],["2019-12-31",6011.58,6230.18,6011.58,6230.18,470],["2020-01-02",5820.3,5820.3,5820.3,5820.3,11040],["2020-01-03",6202.86,6202.86,6011.58,6011.58,220],["2020-01-06",6230.18,6230.18,5792.98,6230.18,300],["2020-01-07",6230.18,6558.09,6230.18,6558.09,30],["2020-01-08",6120.88,6503.44,6120.88,6120.88,3620],["2020-01-09",6011.58,6011.58,5765.65,5765.65,70],["2020-01-10",6011.58,6011.58,6011.58,6011.58,110],["2020-01-13",6421.46,6421.46,6421.46,6421.46,10],["2020-01-14",6175.53,6175.53,6175.53,6175.53,100],["2020-01-15",5765.65,5984.25,5765.65,5984.25,11460],["2020-01-16",5984.25,6339.48,5984.25,6339.48,70],["2020-01-17",5902.28,6776.69,5902.28,6776.69,1240],["2020-01-20",6776.69,6776.69,6776.69,6776.69,0],["2020-01-21",6722.04,7104.59,6722.04,7049.94,570],["2020-01-22",7049.94,7049.94,7049.94,7049.94,0],["2020-01-30",7049.94,7049.94,7049.94,7049.94,0],["2020-01-31",6558.09,6558.09,6558.09,6558.09,1810],["2020-02-03",6558.09,6558.09,6558.09,6558.09,0],["2020-02-04",6120.88,6940.64,6120.88,6940.64,190],["2020-02-05",6476.11,6476.11,6476.11,6476.11,5170],["2020-02-06",6038.91,6476.11,6038.91,6476.11,40],["2020-02-07",6558.09,6558.09,6558.09,6558.09,10],["2020-02-10",6995.29,6995.29,6995.29,6995.29,10],["2020-02-11",6831.34,6831.34,6831.34,6831.34,10],["2020-02-12",6558.09,6558.09,6366.81,6366.81,160],["2020-02-13",5956.93,6558.09,5956.93,6558.09,210],["2020-02-14",6175.53,6476.11,6175.53,6448.79,250],["2020-02-17",6448.79,6448.79,6448.79,6448.79,0],["2020-02-18",6394.13,6394.13,6011.58,6011.58,50],["2020-02-19",6394.13,6394.13,5902.28,5902.28,150],["2020-02-20",5902.28,6284.83,5902.28,6284.83,60],["2020-02-21",6011.58,6284.83,6011.58,6284.83,1870],["2020-02-24",6284.83,6284.83,6284.83,6284.83,10],["2020-02-25",5847.63,6722.04,5847.63,6667.39,15520],["2020-02-26",6202.86,6202.86,6202.86,6202.86,110],["2020-02-27",6148.21,6148.21,6011.58,6011.58,7030],["2020-02-28",6284.83,6284.83,6093.56,6093.56,20],["2020-03-02",5792.98,5792.98,5792.98,5792.98,1140],["2020-03-03",6066.23,6066.23,5388.56,6011.58,4140],["2020-03-04",5738.33,5738.33,5601.7,5601.7,3850],["2020-03-05",5874.95,5874.95,5410.42,5792.98,3020],["2020-03-06",5874.95,5874.95,5388.56,5792.98,3510],["2020-03-09",5874.95,6011.58,5874.95,6011.58,20],["2020-03-10",5629.02,5874.95,5629.02,5874.95,1520],["2020-03-11",5847.63,5874.95,5465.07,5465.07,1560],["2020-03-12",5738.33,5738.33,5082.52,5711.0,3680],["2020-03-13",5738.33,5738.33,5465.07,5465.07,20],["2020-03-16",5738.33,5738.33,5519.72,5738.33,540],["2020-03-17",5339.38,5629.02,5339.38,5629.02,1490],["2020-03-18",5246.47,5629.02,5246.47,5246.47,10010],["2020-03-19",5465.07,5465.07,5465.07,5465.07,20],["2020-03-20",5465.07,5465.07,5465.07,5465.07,0],["2020-03-23",5137.17,5355.77,5137.17,5355.77,2110],["2020-03-24",5355.77,5629.02,5191.82,5355.77,1850],["2020-03-25",5355.77,5683.68,5355.77,5683.68,290],["2020-03-26",5355.77,5574.37,5355.77,5465.07,3220],["2020-03-27",5355.77,5465.07,5355.77,5465.07,90],["2020-03-30",5465.07,5465.07,5465.07,5465.07,0],["2020-03-31",5465.07,5465.07,5465.07,5465.07,0],["2020-04-01",5465.07,5465.07,5465.07,5465.07,0],["2020-04-03",5191.82,5191.82,5082.52,5191.82,6770],["2020-04-06",5191.82,5191.82,5191.82,5191.82,0],["2020-04-07",5191.82,5191.82,5191.82,5191.82,2000],["2020-04-08",5191.82,5191.82,5191.82,5191.82,0],["2020-04-09",4918.57,5191.82,4918.57,5191.82,1070],["2020-04-10",4929.5,5191.82,4924.03,5191.82,150],["2020-04-13",5191.82,5301.12,4918.57,5191.82,15540],["2020-04-14",5547.05,5547.05,4973.22,5191.82,1780],["2020-04-15",5082.52,5547.05,5082.52,5519.72,10320],["2020-04-16",5465.07,5465.07,5191.82,5191.82,260],["2020-04-17",5191.82,5465.07,5191.82,5448.68,350],["2020-04-20",5137.17,5137.17,5137.17,5137.17,20],["2020-04-21",5465.07,5465.07,5137.17,5410.42,530],["2020-04-22",5082.52,5437.75,5033.33,5404.96,2850],["2020-04-23",5137.17,5448.68,5137.17,5410.42,1460],["2020-04-24",5197.28,5246.47,5191.82,5191.82,2060],["2020-04-27",5448.68,5448.68,5191.82,5246.47,3010],["2020-04-28",5219.14,5246.47,5219.14,5246.47,440],["2020-04-29",5246.47,5246.47,5191.82,5191.82,3300],["2020-05-04",5164.49,5197.28,5164.49,5191.82,3210],["2020-05-05",5454.14,5454.14,5454.14,5454.14,10],["2020-05-06",5301.12,5350.31,5191.82,5191.82,5100],["2020-05-07",5191.82,5191.82,5164.49,5191.82,4900],["2020-05-08",5191.82,5383.1,5191.82,5383.1,3260],["2020-05-11",5410.42,5629.02,5383.1,5383.1,2980],["2020-05-12",5465.07,5465.07,5251.93,5410.42,5320],["2020-05-13",5465.07,5465.07,5361.24,5465.07,1020],["2020-05-14",5465.07,5465.07,5355.77,5366.7,950],["2020-05-15",5361.24,5465.07,5361.24,5465.07,1850],["2020-05-18",5465.07,5465.07,5465.07,5465.07,7620],["2020-05-19",5465.07,5629.02,5388.56,5492.4,3320],["2020-05-20",5519.72,5683.68,5519.72,5683.68,4430],["2020-05-21",5683.68,5683.68,5492.4,5492.4,1590],["2020-05-22",5547.05,5683.68,5547.05,5683.68,2380],["2020-05-25",5683.68,5683.68,5629.02,5629.02,2750],["2020-05-26",5629.02,5929.6,5629.02,5929.6,50],["2020-05-27",5656.35,5738.33,5656.35,5683.68,2000],["2020-05-28",5902.28,5902.28,5711.0,5711.0,1550],["2020-05-29",5956.93,5956.93,5956.93,5956.93,510],["2020-06-01",6011.58,6366.81,6011.58,6011.58,1100],["2020-06-02",6011.58,6011.58,5956.93,5956.93,2100],["2020-06-03",6339.48,6339.48,5683.68,6230.18,1350],["2020-06-04",6230.18,6230.18,5956.93,6011.58,2520],["2020-06-05",6011.58,6175.53,5956.93,6011.58,1240],["2020-06-08",6366.81,6366.81,6202.86,6202.86,80],["2020-06-09",6202.86,6202.86,5956.93,6011.58,11180],["2020-06-10",6011.58,6148.21,5711.0,6093.56,4030],["2020-06-11",6175.53,6175.53,5902.28,6175.53,5410],["2020-06-12",5902.28,6011.58,5792.98,6011.58,810],["2020-06-15",6011.58,6011.58,5738.33,5956.93,390],["2020-06-16",5683.68,5956.93,5683.68,5956.93,300],["2020-06-17",5683.68,5902.28,5683.68,5902.28,6200],["2020-06-18",5902.28,5902.28,5902.28,5902.28,590],["2020-06-19",5902.28,5902.28,5847.63,5847.63,1430],["2020-06-22",5683.68,5956.93,5683.68,5956.93,700],["2020-06-23",5738.33,5792.98,5738.33,5792.98,2770],["2020-06-24",5792.98,5792.98,5792.98,5792.98,0],["2020-06-25",5792.98,5792.98,5792.98,5792.98,2020],["2020-06-26",5738.33,5738.33,5738.33,5738.33,990],["2020-06-29",5738.33,5738.33,5683.68,5683.68,4980],["2020-06-30",6011.58,6011.58,6011.58,6011.58,10],["2020-07-01",5792.98,5792.98,5792.98,5792.98,2070],["2020-07-02",5683.68,5738.33,5683.68,5683.68,3410],["2020-07-03",5711.0,5711.0,5683.68,5683.68,2080],["2020-07-06",5738.33,5738.33,5738.33,5738.33,100],["2020-07-07",5792.98,5792.98,5629.02,5629.02,2330],["2020-07-08",5738.33,5738.33,5738.33,5738.33,1260],["2020-07-09",5738.33,5956.93,5738.33,5956.93,2240],["2020-07-10",5956.93,6011.58,5738.33,5738.33,830],["2020-07-13",5956.93,6011.58,5792.98,6011.58,6110],["2020-07-14",6284.83,6421.46,6230.18,6421.46,57650],["2020-07-15",6831.34,6831.34,6558.09,6776.69,8410],["2020-07-16",6831.34,6831.34,6339.48,6530.76,8360],["2020-07-17",6503.44,6503.44,6284.83,6476.11,15590],["2020-07-20",6722.04,6722.04,6366.81,6530.76,15270],["2020-07-21",6530.76,6530.76,6394.13,6503.44,2280],["2020-07-22",6503.44,6503.44,6394.13,6394.13,3080],["2020-07-23",6011.58,6503.44,6011.58,6339.48,5750],["2020-07-24",6339.48,6339.48,5929.6,5929.6,8460],["2020-07-27",5929.6,6175.53,5574.37,6011.58,2480],["2020-07-28",5929.6,6202.86,5929.6,6175.53,12180],["2020-07-29",6603.54,6603.54,5747.52,5839.24,5360],["2020-07-30",6053.24,6053.24,5992.1,5992.1,380],["2020-07-31",5839.24,6358.96,5808.67,6358.96,2580],["2020-08-03",5918.73,6358.96,5918.73,6358.96,10170],["2020-08-04",6297.82,6297.82,5992.1,6297.82,2490],["2020-08-05",6114.39,6725.83,6114.39,6725.83,10830],["2020-08-06",6267.25,6267.25,6267.25,6267.25,1450],["2020-08-07",6114.39,6114.39,6114.39,6114.39,10],["2020-08-10",5992.1,6328.39,5992.1,6114.39,1450],["2020-08-11",6175.53,6358.96,6065.47,6358.96,5770],["2020-08-12",6358.96,6358.96,6358.96,6358.96,10],["2020-08-13",6267.25,6358.96,6267.25,6358.96,830],["2020-08-14",6542.4,6542.4,6096.04,6096.04,1450],["2020-08-17",6481.25,6481.25,6108.27,6450.68,1400],["2020-08-18",6065.47,6450.68,6041.02,6450.68,8940],["2020-08-19",6053.24,6420.11,6028.79,6028.79,13610],["2020-08-20",6420.11,6420.11,5930.96,6236.68,260],["2020-08-21",6420.11,6420.11,6053.24,6175.53,9420],["2020-08-24",6450.68,6450.68,6450.68,6450.68,100],["2020-08-25",6059.36,6481.25,6059.36,6114.39,15130],["2020-08-26",6114.39,6450.68,6114.39,6450.68,15990],["2020-08-27",6450.68,6450.68,6450.68,6450.68,0],["2020-08-28",6358.96,6358.96,6175.53,6175.53,4940],["2020-08-31",6083.82,6297.82,6083.82,6297.82,580],["2020-09-01",6114.39,6144.96,6114.39,6114.39,220],["2020-09-03",6114.39,6114.39,6114.39,6114.39,23650],["2020-09-04",6114.39,6114.39,6114.39,6114.39,840],["2020-09-07",6175.53,6206.1,6175.53,6175.53,1970],["2020-09-08",6236.68,6236.68,6083.82,6236.68,15020],["2020-09-09",6236.68,6236.68,6114.39,6114.39,70],["2020-09-10",6175.53,6420.11,6175.53,6389.54,10700],["2020-09-11",6389.54,6389.54,6358.96,6389.54,5010],["2020-09-14",6297.82,6297.82,6236.68,6267.25,2940],["2020-09-15",6267.25,6267.25,6267.25,6267.25,100],["2020-09-16",6236.68,6267.25,6175.53,6175.53,1940],["2020-09-17",6175.53,6420.11,6175.53,6420.11,1820],["2020-09-18",6358.96,6358.96,6236.68,6358.96,1270],["2020-09-21",6358.96,6420.11,6358.96,6420.11,8300],["2020-09-22",6420.11,6420.11,6420.11,6420.11,1000],["2020-09-23",6420.11,6420.11,6420.11,6420.11,6210],["2020-09-24",6358.96,6420.11,6358.96,6420.11,3050],["2020-09-25",6358.96,6603.54,6358.96,6358.96,5580],["2020-09-28",6358.96,6542.4,6358.96,6481.25,17930],["2020-09-29",6358.96,6420.11,6358.96,6420.11,10090],["2020-09-30",6420.11,6420.11,6236.68,6236.68,880],["2020-10-01",6297.82,6297.82,6236.68,6236.68,680],["2020-10-02",6236.68,6511.82,6236.68,6511.82,370],["2020-10-05",6511.82,6511.82,6297.82,6297.82,510],["2020-10-06",6297.82,6420.11,6114.39,6420.11,8050],["2020-10-07",6420.11,6420.11,6420.11,6420.11,10800],["2020-10-08",6420.11,6420.11,6420.11,6420.11,0],["2020-10-09",6389.54,6389.54,6358.96,6389.54,500],["2020-10-12",6420.11,6420.11,6358.96,6358.96,1360],["2020-10-13",6358.96,6420.11,6358.96,6420.11,690],["2020-10-14",6420.11,6420.11,6420.11,6420.11,30],["2020-10-15",6297.82,6358.96,6297.82,6328.39,3010],["2020-10-16",6328.39,6328.39,6328.39,6328.39,0],["2020-10-19",6389.54,6420.11,6389.54,6420.11,1010],["2020-10-20",6420.11,6420.11,6358.96,6358.96,480],["2020-10-21",6358.96,6358.96,6358.96,6358.96,420],["2020-10-22",6358.96,6358.96,6358.96,6358.96,200],["2020-10-23",6358.96,6481.25,6358.96,6358.96,1200],["2020-10-26",6358.96,6358.96,6358.96,6358.96,520],["2020-10-27",6420.11,6420.11,6420.11,6420.11,13570],["2020-10-28",6420.11,6420.11,6420.11,6420.11,0],["2020-10-29",6358.96,6420.11,6358.96,6420.11,3370],["2020-10-30",6420.11,6420.11,6420.11,6420.11,7500],["2020-11-02",6420.11,6420.11,6420.11,6420.11,300],["2020-11-03",6420.11,6420.11,6389.54,6389.54,2200],["2020-11-04",6389.54,6389.54,6389.54,6389.54,800],["2020-11-05",6389.54,6389.54,6358.96,6358.96,600],["2020-11-06",6358.96,6358.96,6358.96,6358.96,0],["2020-11-09",6358.96,6358.96,6358.96,6358.96,50],["2020-11-10",6358.96,6358.96,6358.96,6358.96,0],["2020-11-11",6542.4,6542.4,6420.11,6420.11,2100],["2020-11-12",6358.96,6420.11,6114.39,6420.11,9310],["2020-11-13",6175.53,6358.96,6114.39,6358.96,2400],["2020-11-16",6358.96,6358.96,6114.39,6114.39,13050],["2020-11-17",6358.96,6420.11,6358.96,6420.11,18610],["2020-11-18",6328.39,6328.39,6328.39,6328.39,160],["2020-11-19",6328.39,6358.96,6236.68,6236.68,5590],["2020-11-20",6236.68,6328.39,6236.68,6328.39,1620],["2020-11-23",6328.39,6358.96,6328.39,6358.96,4350],["2020-11-24",6358.96,6358.96,6358.96,6358.96,0],["2020-11-25",6358.96,6358.96,6328.39,6358.96,4260],["2020-11-26",6328.39,6358.96,6328.39,6358.96,1000],["2020-11-27",6358.96,6358.96,6358.96,6358.96,1550],["2020-11-30",6328.39,6358.96,6328.39,6328.39,200],["2020-12-01",6236.68,6389.54,6236.68,6236.68,4230],["2020-12-02",6175.53,6297.82,6175.53,6267.25,5660],["2020-12-03",6358.96,6358.96,6328.39,6328.39,5500],["2020-12-04",6297.82,6297.82,6236.68,6236.68,6770],["2020-12-07",6236.68,6236.68,6236.68,6236.68,1000],["2020-12-08",6389.54,6420.11,6389.54,6420.11,3460],["2020-12-09",6420.11,6420.11,6420.11,6420.11,2270],["2020-12-10",6358.96,6358.96,6297.82,6358.96,2040],["2020-12-11",6358.96,6358.96,6358.96,6358.96,4960],["2020-12-14",6328.39,6358.96,6175.53,6358.96,2900],["2020-12-15",6389.54,6450.68,6358.96,6450.68,6230],["2020-12-16",6420.11,6481.25,6420.11,6481.25,1460],["2020-12-17",6420.11,6511.82,6358.96,6358.96,4890],["2020-12-18",6481.25,6603.54,6420.11,6420.11,5040],["2020-12-21",6420.11,6511.82,6420.11,6450.68,2610],["2020-12-22",6481.25,6878.69,6481.25,6725.83,6040],["2020-12-23",6725.83,6725.83,6725.83,6725.83,3990],["2020-12-24",6725.83,6756.4,6725.83,6725.83,13270],["2020-12-25",6725.83,6848.11,6725.83,6848.11,2350],["2020-12-28",6970.4,6970.4,6848.11,6848.11,1440],["2020-12-29",6848.11,6848.11,6725.83,6725.83,11670],["2020-12-30",6786.97,6848.11,6664.68,6848.11,4870],["2020-12-31",7000.97,7000.97,6725.83,6970.4,680],["2021-01-04",6970.4,6970.4,6511.82,6970.4,14600],["2021-01-05",6848.11,6848.11,6725.83,6725.83,10000],["2021-01-06",6725.83,6909.26,6725.83,6725.83,13200],["2021-01-07",6970.4,6970.4,6725.83,6756.4,3700],["2021-01-08",6848.11,6848.11,6786.97,6786.97,10100],["2021-01-11",7245.55,7245.55,7092.69,7153.83,7500],["2021-01-12",7153.83,7153.83,7153.83,7153.83,5200],["2021-01-13",7214.98,7642.99,7184.41,7642.99,7100],["2021-01-14",7245.55,7642.99,7245.55,7642.99,8900],["2021-01-15",7642.99,7642.99,7459.55,7520.7,4100],["2021-01-18",7826.42,7826.42,7520.7,7642.99,15200],["2021-01-19",7642.99,7948.7,7153.83,7153.83,9900],["2021-01-20",7153.83,7153.83,7153.83,7153.83,0],["2021-01-21",7153.83,7642.99,7153.83,7642.99,27900],["2021-01-22",8070.99,8070.99,7642.99,7642.99,12400],["2021-01-25",7642.99,7642.99,7459.55,7459.55,7600],["2021-01-26",7337.27,7337.27,7337.27,7337.27,4900],["2021-01-27",7153.83,7153.83,7153.83,7153.83,100],["2021-01-28",7092.69,7092.69,6786.97,6786.97,9200],["2021-01-29",6542.4,6848.11,6481.25,6848.11,3500],["2021-02-01",6970.4,6970.4,6909.26,6909.26,2100],["2021-02-02",6542.4,6848.11,6542.4,6848.11,2800],["2021-02-03",6848.11,7306.69,6848.11,6970.4,700],["2021-02-04",7306.69,7428.98,7031.55,7031.55,3600],["2021-02-05",6939.83,7000.97,6939.83,7000.97,1200],["2021-02-08",7000.97,7000.97,7000.97,7000.97,0],["2021-02-09",6725.83,7031.55,6725.83,7031.55,18100],["2021-02-17",7153.83,7153.83,7092.69,7092.69,200],["2021-02-18",7092.69,7092.69,7092.69,7092.69,0],["2021-02-19",7581.84,7581.84,7214.98,7214.98,1900],["2021-02-22",7276.12,7337.27,7276.12,7337.27,4900],["2021-02-23",7337.27,7337.27,7337.27,7337.27,2000],["2021-02-24",7214.98,7214.98,7092.69,7092.69,3800],["2021-02-25",7153.83,7153.83,7092.69,7092.69,2400],["2021-02-26",7184.41,7184.41,7123.26,7123.26,1200],["2021-03-01",7153.83,7153.83,7031.55,7123.26,3600],["2021-03-02",7337.27,7337.27,7337.27,7337.27,1400],["2021-03-03",7153.83,7153.83,7153.83,7153.83,1100],["2021-03-04",7153.83,7214.98,7153.83,7214.98,2700],["2021-03-05",7214.98,7459.55,7214.98,7459.55,3200],["2021-03-08",7276.12,7704.13,7276.12,7642.99,5000],["2021-03-09",7642.99,7642.99,7520.7,7642.99,3000],["2021-03-10",7642.99,7642.99,7459.55,7612.41,3200],["2021-03-11",7520.7,7520.7,7398.41,7398.41,1300],["2021-03-12",7520.7,7520.7,7520.7,7520.7,5300],["2021-03-15",7520.7,7642.99,7337.27,7642.99,2700],["2021-03-16",7979.28,7979.28,7673.56,7673.56,1000],["2021-03-17",7673.56,7673.56,7490.13,7490.13,9500],["2021-03-18",7337.27,7642.99,7337.27,7520.7,500],["2021-03-19",7520.7,7704.13,7520.7,7704.13,2000],["2021-03-22",7704.13,7704.13,7704.13,7704.13,0],["2021-03-23",7704.13,7704.13,7704.13,7704.13,0],["2021-03-24",7581.84,7581.84,7398.41,7398.41,600],["2021-03-25",7398.41,7398.41,7398.41,7398.41,900],["2021-03-26",7398.41,7642.99,7398.41,7642.99,4100],["2021-03-29",7704.13,7704.13,7642.99,7704.13,1800],["2021-03-30",7306.69,7306.69,7306.69,7306.69,400],["2021-03-31",7306.69,7795.84,7306.69,7795.84,7000],["2021-04-01",7795.84,7826.42,7398.41,7398.41,1200],["2021-04-02",7642.99,7826.42,7642.99,7795.84,2300],["2021-04-05",7642.99,7642.99,7367.84,7367.84,600],["2021-04-06",7642.99,7856.99,7642.99,7826.42,8100],["2021-04-07",8193.28,8193.28,7704.13,7765.27,3500],["2021-04-08",7704.13,7826.42,7459.55,7765.27,1900],["2021-04-09",8254.42,8254.42,7459.55,7887.56,7400],["2021-04-12",7887.56,7887.56,7520.7,7826.42,7100],["2021-04-13",7826.42,7826.42,7826.42,7826.42,1000],["2021-04-14",7642.99,7642.99,7551.27,7551.27,3600],["2021-04-15",7551.27,7826.42,7551.27,7826.42,18700],["2021-04-16",7551.27,7551.27,7520.7,7551.27,2100],["2021-04-19",7428.98,7581.84,7428.98,7581.84,4400],["2021-04-20",7398.41,7398.41,7337.27,7367.84,8100],["2021-04-22",7367.84,7367.84,7367.84,7367.84,10400],["2021-04-23",7704.13,7704.13,7704.13,7704.13,100],["2021-04-26",7704.13,7704.13,7704.13,7704.13,0],["2021-04-27",7214.98,7214.98,7214.98,7214.98,300],["2021-04-28",7214.98,7214.98,7214.98,7214.98,0],["2021-04-29",7459.55,7520.7,7459.55,7520.7,4000],["2021-05-04",7490.13,7490.13,7490.13,7490.13,1700],["2021-05-05",7490.13,7520.7,7490.13,7520.7,3400],["2021-05-06",7520.7,7551.27,7520.7,7551.27,1100],["2021-05-07",7153.83,7520.7,7153.83,7520.7,1600],["2021-05-10",7337.27,7520.7,7337.27,7520.7,7400],["2021-05-11",7520.7,7520.7,7520.7,7520.7,800],["2021-05-12",7581.84,7581.84,7520.7,7551.27,2600],["2021-05-13",7520.7,7581.84,7398.41,7581.84,2100],["2021-05-14",7520.7,7520.7,7520.7,7520.7,1700],["2021-05-17",7520.7,7520.7,7520.7,7520.7,1400],["2021-05-18",7642.99,7642.99,7642.99,7642.99,100],["2021-05-19",7642.99,7642.99,7642.99,7642.99,0],["2021-05-20",7459.55,7459.55,7428.98,7428.98,2100],["2021-05-21",7428.98,7428.98,7428.98,7428.98,0],["2021-05-24",7428.98,7428.98,7428.98,7428.98,0],["2021-05-25",7459.55,7459.55,7459.55,7459.55,400],["2021-05-26",7459.55,7459.55,7459.55,7459.55,7300],["2021-05-27",7459.55,7520.7,7337.27,7337.27,1700],["2021-05-28",7428.98,7428.98,7428.98,7428.98,300],["2021-05-31",7459.55,7459.55,7459.55,7459.55,4400],["2021-06-01",7398.41,7459.55,7398.41,7459.55,1400],["2021-06-02",7337.27,7459.55,7337.27,7459.55,700],["2021-06-03",7704.13,7704.13,7520.7,7520.7,700],["2021-06-04",7459.55,7490.13,7337.27,7490.13,5900],["2021-06-07",7367.84,7398.41,7337.27,7337.27,2400],["2021-06-08",7520.7,7642.99,7520.7,7520.7,2000],["2021-06-09",7642.99,7704.13,7520.7,7642.99,1900],["2021-06-10",7612.41,7642.99,7612.41,7612.41,2000],["2021-06-11",7642.99,7642.99,7337.27,7581.84,17500],["2021-06-14",7581.84,7642.99,7520.7,7642.99,8500],["2021-06-15",7398.41,7428.98,7367.84,7428.98,6600],["2021-06-16",7428.98,7428.98,7428.98,7428.98,0],["2021-06-17",7612.41,7612.41,7612.41,7612.41,100],["2021-06-18",7612.41,7612.41,7612.41,7612.41,0],["2021-06-21",7612.41,7612.41,7581.84,7581.84,1700],["2021-06-22",7581.84,7642.99,7581.84,7642.99,1800],["2021-06-23",7581.84,7581.84,7581.84,7581.84,2300],["2021-06-24",7581.84,7642.99,7520.7,7642.99,5200],["2021-06-25",7642.99,7704.13,7642.99,7642.99,20900],["2021-06-28",7642.99,7642.99,7642.99,7642.99,3300],["2021-06-29",7520.7,7520.7,7520.7,7520.7,400],["2021-06-30",7520.7,7642.99,7520.7,7520.7,12600],["2021-07-01",7642.99,7642.99,7642.99,7642.99,1100],["2021-07-02",7642.99,7642.99,7398.41,7398.41,1800],["2021-07-05",7337.27,7337.27,7337.27,7337.27,1300],["2021-07-06",7337.27,7337.27,7337.27,7337.27,2300],["2021-07-07",7337.27,7337.27,7276.12,7276.12,1200],["2021-07-08",7276.12,7276.12,7276.12,7276.12,1300],["2021-07-09",7337.27,7337.27,7184.41,7184.41,2700],["2021-07-12",7642.99,7642.99,7214.98,7459.55,7700],["2021-07-13",7551.27,7795.84,7551.27,7795.84,17400],["2021-07-14",7826.42,7826.42,7642.99,7642.99,11400],["2021-07-15",7276.12,7276.12,7153.83,7153.83,3000],["2021-07-16",7520.7,7642.99,7520.7,7642.99,24300],["2021-07-19",7642.99,7642.99,7551.27,7551.27,13400],["2021-07-20",7795.84,7795.84,7642.99,7704.13,8300],["2021-07-21",7642.99,7795.84,7642.99,7642.99,18200],["2021-07-22",7795.84,8070.99,7795.84,7948.7,34600],["2021-07-23",8480.98,8480.98,8090.65,8090.65,25600],["2021-07-26",8161.62,8161.62,8090.65,8090.65,3900],["2021-07-27",8339.04,8339.04,7558.37,7664.82,8400],["2021-07-28",7664.82,7664.82,7239.0,7664.82,15000],["2021-07-29",7664.82,7664.82,7416.43,7664.82,1900],["2021-07-30",7593.85,7735.79,7593.85,7735.79,43500],["2021-08-02",8090.65,8090.65,7558.37,7593.85,4200],["2021-08-03",7593.85,7593.85,7451.91,7522.88,9100],["2021-08-04",7522.88,7664.82,7522.88,7664.82,7600],["2021-08-05",7664.82,7664.82,7522.88,7664.82,18500],["2021-08-06",7664.82,7664.82,7664.82,7664.82,7300],["2021-08-09",7593.85,7664.82,7593.85,7664.82,7400],["2021-08-10",7771.28,7771.28,7664.82,7735.79,11700],["2021-08-11",7877.73,8268.07,7877.73,8268.07,74800],["2021-08-12",8835.84,8835.84,8587.44,8835.84,61500],["2021-08-13",8871.32,9226.17,8658.41,8800.35,30800],["2021-08-16",8729.38,8729.38,8268.07,8551.95,59900],["2021-08-17",8516.47,8516.47,8019.68,8232.59,16800],["2021-08-18",8303.56,8480.98,8232.59,8445.5,7400],["2021-08-19",8410.01,8410.01,8090.65,8161.62,7900],["2021-08-20",7984.19,8232.59,7984.19,8090.65,13400],["2021-08-23",8090.65,8090.65,7806.76,7913.22,27200],["2021-08-24",8161.62,8161.62,7806.76,8055.16,11700],["2021-08-25",7877.73,8090.65,7735.79,8090.65,5600],["2021-08-26",8019.68,8268.07,8019.68,8197.1,5900],["2021-08-27",8161.62,8161.62,8055.16,8055.16,800],["2021-08-30",8055.16,8126.13,8019.68,8055.16,17600],["2021-08-31",8232.59,8303.56,8090.65,8090.65,8000],["2021-09-01",8126.13,8197.1,7806.76,8197.1,24700],["2021-09-06",8622.92,8622.92,8268.07,8410.01,64900],["2021-09-07",8516.47,8516.47,8161.62,8303.56,27200],["2021-09-08",8161.62,8374.53,8161.62,8303.56,36690],["2021-09-09",8303.56,8516.47,8090.65,8339.04,37300],["2021-09-10",8374.53,8693.9,8303.56,8587.44,65000],["2021-09-13",8587.44,8729.38,8480.98,8622.92,20500],["2021-09-14",8658.41,8942.29,8658.41,8800.35,53800],["2021-09-15",8942.29,8942.29,8587.44,8622.92,42800],["2021-09-16",8622.92,8622.92,8374.53,8445.5,36500],["2021-09-17",8303.56,8587.44,8303.56,8516.47,26100],["2021-09-20",8729.38,8729.38,8445.5,8480.98,30200],["2021-09-21",8303.56,8587.44,8303.56,8480.98,34200],["2021-09-22",8516.47,8800.35,8516.47,8800.35,36500],["2021-09-23",9368.12,9368.12,8942.29,9048.75,54800],["2021-09-24",8871.32,8871.32,8729.38,8729.38,34800],["2021-09-27",9155.2,9155.2,8516.47,8516.47,15900],["2021-09-28",8516.47,8800.35,8232.59,8516.47,17900],["2021-09-29",8516.47,8871.32,8516.47,8658.41,7700],["2021-09-30",8800.35,8800.35,8516.47,8729.38,11600],["2021-10-01",8729.38,8729.38,8374.53,8658.41,25200],["2021-10-04",8658.41,9013.26,8658.41,8871.32,28300],["2021-10-05",8906.81,9474.57,8800.35,9403.6,103700],["2021-10-06",9403.6,9652.0,9297.15,9581.03,73300],["2021-10-07",9581.03,9581.03,9155.2,9368.12,20700],["2021-10-08",9048.75,9368.12,9048.75,9368.12,30800],["2021-10-11",9119.72,9474.57,9048.75,9155.2,18000],["2021-10-12",9155.2,9226.17,9013.26,9084.23,22600],["2021-10-13",9084.23,9155.2,9013.26,9119.72,11200],["2021-10-14",9048.75,9368.12,9048.75,9332.63,2700],["2021-10-15",9226.17,9226.17,9084.23,9084.23,26700],["2021-10-18",9119.72,9226.17,9048.75,9048.75,11000],["2021-10-19",9048.75,9297.15,9013.26,9013.26,10200],["2021-10-20",9261.66,9261.66,9048.75,9048.75,7200],["2021-10-21",9119.72,9155.2,8942.29,9084.23,7800],["2021-10-22",9013.26,9119.72,8977.78,9013.26,9200],["2021-10-25",9013.26,9155.2,8942.29,9048.75,6800],["2021-10-26",9119.72,9119.72,9013.26,9119.72,14900],["2021-10-27",9155.2,9439.09,9155.2,9297.15,33100],["2021-10-28",9510.06,9510.06,9297.15,9297.15,11800],["2021-10-29",9368.12,9368.12,9119.72,9368.12,15900],["2021-11-01",9048.75,9297.15,9048.75,9119.72,37100],["2021-11-02",9048.75,9084.23,8729.38,9084.23,25200],["2021-11-03",9013.26,9084.23,8942.29,9013.26,23700],["2021-11-04",8942.29,9084.23,8942.29,9084.23,15100],["2021-11-05",8942.29,9155.2,8942.29,9084.23,8000],["2021-11-08",9084.23,9084.23,8906.81,9048.75,12600],["2021-11-09",9084.23,9084.23,8871.32,9013.26,12800],["2021-11-10",9013.26,9084.23,8906.81,9048.75,31500],["2021-11-11",9048.75,9084.23,8942.29,9084.23,34800],["2021-11-12",9048.75,9084.23,8942.29,9084.23,15700],["2021-11-15",9084.23,9581.03,8942.29,9439.09,81400],["2021-11-16",9368.12,9368.12,9084.23,9226.17,22300],["2021-11-17",9226.17,9226.17,9119.72,9119.72,4300],["2021-11-18",9084.23,9190.69,8977.78,9013.26,35400],["2021-11-19",9013.26,9155.2,8977.78,9013.26,15600],["2021-11-22",9013.26,9013.26,8871.32,8871.32,15000],["2021-11-23",8729.38,8871.32,8729.38,8835.84,10500],["2021-11-24",8835.84,9013.26,8764.87,9013.26,12900],["2021-11-25",8871.32,8906.81,8871.32,8871.32,3600],["2021-11-26",8871.32,8871.32,8800.35,8835.84,13100],["2021-11-29",8800.35,8800.35,8516.47,8729.38,39600],["2021-11-30",8729.38,8800.35,8516.47,8729.38,24500],["2021-12-01",8729.38,8729.38,8516.47,8693.9,24300],["2021-12-02",8729.38,8906.81,8729.38,8871.32,29200],["2021-12-03",8871.32,8871.32,8800.35,8800.35,1400],["2021-12-06",8516.47,8764.87,8516.47,8587.44,12000],["2021-12-07",8729.38,8729.38,8516.47,8516.47,7100],["2021-12-08",8800.35,8800.35,8410.01,8516.47,6100],["2021-12-09",8090.65,8658.41,8090.65,8516.47,5200],["2021-12-10",8516.47,8729.38,8445.5,8516.47,7000],["2021-12-13",8516.47,8729.38,8445.5,8729.38,9400],["2021-12-14",8587.44,8658.41,8516.47,8658.41,9100],["2021-12-15",8658.41,8658.41,8445.5,8658.41,7100],["2021-12-16",8516.47,8551.95,8445.5,8516.47,10000],["2021-12-17",8516.47,8516.47,8516.47,8516.47,5000],["2021-12-20",8516.47,8516.47,8303.56,8445.5,9600],["2021-12-21",8303.56,8516.47,8303.56,8445.5,4700],["2021-12-22",8445.5,8551.95,7877.73,8445.5,18100],["2021-12-23",8445.5,8445.5,8232.59,8339.04,6000],["2021-12-24",8374.53,8445.5,8374.53,8410.01,6700],["2021-12-27",8445.5,8516.47,8232.59,8303.56,2800],["2021-12-28",8303.56,8551.95,8303.56,8551.95,13600],["2021-12-29",8551.95,8551.95,8445.5,8551.95,7300],["2021-12-30",8658.41,8658.41,8445.5,8551.95,6600],["2021-12-31",8480.98,8587.44,8445.5,8445.5,9100],["2022-01-04",8551.95,8693.9,8516.47,8622.92,4800],["2022-01-05",8622.92,8658.41,8587.44,8658.41,4400],["2022-01-06",8764.87,8764.87,8658.41,8764.87,15600],["2022-01-07",8764.87,8871.32,8658.41,8871.32,30300],["2022-01-10",8871.32,8871.32,8658.41,8835.84,6400],["2022-01-11",8729.38,8729.38,8658.41,8729.38,2200],["2022-01-12",8693.9,8693.9,8480.98,8480.98,2800],["2022-01-13",8445.5,8587.44,7913.22,8516.47,6600],["2022-01-14",8268.07,8516.47,8268.07,8410.01,1700],["2022-01-17",8410.01,8658.41,8303.56,8303.56,2800],["2022-01-18",8197.1,8232.59,8161.62,8161.62,13000],["2022-01-19",7984.19,8126.13,7948.7,8126.13,10500],["2022-01-20",8090.65,8622.92,8090.65,8445.5,1300],["2022-01-21",8445.5,8445.5,8161.62,8303.56,1200],["2022-01-24",8232.59,8303.56,8055.16,8055.16,1700],["2022-01-25",8055.16,8055.16,8055.16,8055.16,400],["2022-01-26",8055.16,8055.16,8055.16,8055.16,500],["2022-01-27",8055.16,8232.59,8055.16,8232.59,700],["2022-01-28",8232.59,8232.59,8090.65,8090.65,1600],["2022-02-07",8090.65,8232.59,8090.65,8197.1,2100],["2022-02-08",8197.1,8516.47,8197.1,8516.47,3500],["2022-02-09",8516.47,8516.47,8445.5,8516.47,14200],["2022-02-10",8587.44,8658.41,8587.44,8658.41,2500],["2022-02-11",8516.47,8693.9,8516.47,8693.9,6400],["2022-02-14",8693.9,8835.84,8693.9,8764.87,10100],["2022-02-15",8871.32,8871.32,8729.38,8835.84,12000],["2022-02-16",8835.84,8977.78,8658.41,8658.41,24000],["2022-02-17",8658.41,9084.23,8658.41,8942.29,11200],["2022-02-18",8871.32,9297.15,8871.32,9226.17,34100],["2022-02-21",9226.17,9864.91,9226.17,9864.91,258100],["2022-02-22",10042.34,10113.31,9722.97,9722.97,22400],["2022-02-23",9793.94,10077.82,9758.45,9900.4,40400],["2022-02-24",9900.4,9971.37,9261.66,9581.03,86600],["2022-02-25",9048.75,9900.4,9048.75,9261.66,15200],["2022-02-28",9261.66,9581.03,8800.35,9226.17,28100],["2022-03-01",8906.81,9829.42,8906.81,9652.0,62800],["2022-03-02",9722.97,10326.22,9722.97,10326.22,171000],["2022-03-03",10929.47,10929.47,10539.13,10823.01,70500],["2022-03-04",11000.44,11000.44,10255.25,10255.25,32000],["2022-03-07",10432.67,10823.01,9864.91,10290.73,109300],["2022-03-08",10290.73,10290.73,9864.91,10219.76,42200],["2022-03-09",9864.91,10645.59,9722.97,10432.67,81100],["2022-03-10",10432.67,10468.16,10077.82,10361.7,50200],["2022-03-11",10148.79,10290.73,10148.79,10148.79,18200],["2022-03-14",10574.62,10574.62,9971.37,10006.85,11900],["2022-03-15",10006.85,10219.76,9581.03,10077.82,11900],["2022-03-16",9652.0,10042.34,9652.0,9793.94,21600],["2022-03-17",9793.94,10113.31,9687.48,9687.48,6800],["2022-03-18",9474.57,10042.34,9474.57,9687.48,8300],["2022-03-21",9687.48,9722.97,9510.06,9581.03,18900],["2022-03-22",9581.03,9722.97,9581.03,9581.03,27400],["2022-03-23",9510.06,9581.03,9510.06,9510.06,22000],["2022-03-24",9510.06,9510.06,9474.57,9510.06,24600],["2022-03-25",9510.06,9581.03,9474.57,9510.06,2400],["2022-03-28",9510.06,9935.88,9439.09,9545.54,18700],["2022-03-29",9545.54,9545.54,9297.15,9545.54,6700],["2022-03-30",9545.54,9545.54,9368.12,9368.12,11900],["2022-03-31",9332.63,9581.03,9084.23,9581.03,14600],["2022-04-01",9155.2,9581.03,9155.2,9581.03,14800],["2022-04-04",9581.03,9652.0,9439.09,9439.09,5500],["2022-04-05",9545.54,9545.54,9226.17,9510.06,3800],["2022-04-06",9297.15,9510.06,9226.17,9297.15,6100],["2022-04-07",9510.06,9510.06,9155.2,9332.63,5200],["2022-04-08",9013.26,9474.57,9013.26,9368.12,3300],["2022-04-12",9226.17,9226.17,9084.23,9084.23,3300],["2022-04-13",9155.2,9155.2,8658.41,9048.75,10000],["2022-04-14",8729.38,9048.75,8729.38,9048.75,1000],["2022-04-15",8942.29,9013.26,8729.38,8977.78,15200],["2022-04-18",8871.32,8871.32,8374.53,8374.53,14000],["2022-04-19",8480.98,8480.98,8303.56,8303.56,8500],["2022-04-20",8303.56,8303.56,7806.76,8232.59,17100],["2022-04-21",8232.59,8480.98,7735.79,8445.5,20400],["2022-04-22",7913.22,8516.47,7913.22,8303.56,5200],["2022-04-25",8764.87,8835.84,7735.79,8090.65,4500],["2022-04-26",8090.65,8480.98,7948.7,8410.01,14200],["2022-04-27",8410.01,8445.5,7948.7,8197.1,6200],["2022-04-28",8197.1,8480.98,8197.1,8445.5,10500],["2022-04-29",8019.68,9013.26,8019.68,8764.87,16700],["2022-05-04",8729.38,8764.87,8161.62,8516.47,11700],["2022-05-05",8055.16,8658.41,8055.16,8516.47,4900],["2022-05-06",8303.56,8303.56,8126.13,8126.13,9400],["2022-05-09",8090.65,8090.65,7806.76,7948.7,1500],["2022-05-10",7487.4,8161.62,7451.91,8019.68,9400],["2022-05-11",8516.47,8516.47,7593.85,8161.62,1500],["2022-05-12",7806.76,8161.62,7806.76,8161.62,700],["2022-05-13",7806.76,7806.76,7593.85,7593.85,9500],["2022-05-16",8090.65,8090.65,7068.67,7806.76,1400],["2022-05-17",8268.07,8303.56,7593.85,7664.82,13800],["2022-05-18",8197.1,8197.1,7735.79,8055.16,16500],["2022-05-19",8551.95,8551.95,7593.85,8019.68,2200],["2022-05-20",7629.34,8161.62,7629.34,8161.62,4000],["2022-05-23",7664.82,8126.13,7664.82,7806.76,1000],["2022-05-24",8232.59,8303.56,7274.48,8090.65,52800],["2022-05-25",8090.65,8090.65,7664.82,8090.65,5500],["2022-05-26",7735.79,8090.65,7700.31,8090.65,2000],["2022-05-27",7664.82,8161.62,7593.85,7984.19,7800],["2022-05-30",8019.68,8019.68,7735.79,8019.68,5600],["2022-05-31",7735.79,8480.98,7487.4,7948.7,10600],["2022-06-01",7806.76,8480.98,7558.37,8090.65,8900],["2022-06-02",7664.82,8232.59,7664.82,8090.65,5300],["2022-06-03",8055.16,8445.5,7664.82,8232.59,4700],["2022-06-06",8090.65,8551.95,7806.76,8445.5,8000],["2022-06-07",7948.7,8516.47,7877.73,8410.01,4600],["2022-06-08",8374.53,8516.47,7913.22,8445.5,5200],["2022-06-09",7948.7,8942.29,7913.22,8942.29,107600],["2022-06-10",8871.32,8871.32,8445.5,8445.5,9900],["2022-06-13",8019.68,8835.84,7984.19,8019.68,8100],["2022-06-14",8480.98,8516.47,7487.4,8090.65,16700],["2022-06-15",7735.79,8303.56,7593.85,8090.65,5100],["2022-06-16",7735.79,8374.53,7664.82,8232.59,5600],["2022-06-17",7913.22,8161.62,7664.82,8055.16,22900],["2022-06-20",7735.79,8268.07,7664.82,8019.68,7100],["2022-06-21",7735.79,8339.04,7593.85,8019.68,5100],["2022-06-22",7558.37,7913.22,7487.4,7806.76,11600],["2022-06-23",7416.43,7735.79,7309.97,7522.88,6100],["2022-06-24",7487.4,7629.34,7487.4,7487.4,4800],["2022-06-27",7451.91,7487.4,7068.67,7203.51,15100],["2022-06-28",7274.48,7629.34,7168.03,7629.34,5500],["2022-06-29",7629.34,7700.31,7522.88,7700.31,6600],["2022-06-30",7380.94,7806.76,7345.45,7771.28,10600],["2022-07-01",7487.4,8055.16,7380.94,7558.37,9000],["2022-07-04",7558.37,7558.37,7558.37,7558.37,600],["2022-07-05",7558.37,7735.79,7558.37,7735.79,400],["2022-07-06",7558.37,7558.37,7380.94,7522.88,2400],["2022-07-07",7522.88,7522.88,7522.88,7522.88,200],["2022-07-08",7735.79,7735.79,7735.79,7735.79,100],["2022-07-11",7664.82,7700.31,7664.82,7700.31,600],["2022-07-12",7380.94,7700.31,7380.94,7558.37,1700],["2022-07-13",7522.88,7558.37,7522.88,7558.37,1500],["2022-07-14",7593.85,7629.34,7451.91,7451.91,3700],["2022-07-15",7913.22,7913.22,7487.4,7487.4,7300],["2022-07-18",7558.37,7629.34,7558.37,7629.34,400],["2022-07-19",7593.85,7735.79,7593.85,7629.34,3900],["2022-07-20",7664.82,7948.7,7664.82,7877.73,15000],["2022-07-21",7877.73,7948.7,7877.73,7877.73,2300],["2022-07-22",7913.22,8019.68,7913.22,8019.68,4800],["2022-07-25",8019.68,8268.07,8019.68,8268.07,7300],["2022-07-26",8268.07,8268.07,8232.59,8268.07,2700],["2022-07-27",8090.65,8374.53,8090.65,8268.07,3600],["2022-07-28",8090.65,8339.04,8090.65,8339.04,3700],["2022-07-29",8339.04,8339.04,8161.62,8161.62,9600],["2022-08-01",8085.34,8161.62,8009.06,8085.34,3700],["2022-08-02",8390.45,8390.45,8237.89,8352.31,1800],["2022-08-03",8199.75,8314.17,8009.06,8314.17,2500],["2022-08-04",7932.79,8390.45,7932.79,8352.31,3100],["2022-08-05",8047.2,8047.2,8047.2,8047.2,100],["2022-08-08",8047.2,8085.34,8009.06,8047.2,4100],["2022-08-09",8085.34,8276.03,8009.06,8276.03,4300],["2022-08-10",8009.06,8009.06,7856.51,7932.79,2700],["2022-08-11",7932.79,8009.06,7856.51,8009.06,3200],["2022-08-12",8237.89,8237.89,7932.79,8199.75,2400],["2022-08-15",8123.48,8161.62,8123.48,8161.62,700],["2022-08-16",8123.48,8123.48,8085.34,8085.34,2000],["2022-08-17",8199.75,8199.75,8161.62,8161.62,500],["2022-08-18",8123.48,8161.62,8123.48,8161.62,1200],["2022-08-19",8123.48,8123.48,7856.51,8047.2,2900],["2022-08-22",7780.23,7780.23,7780.23,7780.23,100],["2022-08-23",7780.23,7932.79,7780.23,7932.79,1200],["2022-08-24",7932.79,7932.79,7665.82,7932.79,10300],["2022-08-25",8009.06,8161.62,8009.06,8161.62,4000],["2022-08-26",7780.23,7780.23,7780.23,7780.23,100],["2022-08-29",8085.34,8085.34,7703.96,7780.23,4200],["2022-08-30",7742.09,7818.37,7742.09,7818.37,2500],["2022-08-31",7818.37,7818.37,7780.23,7780.23,400],["2022-09-05",7780.23,7780.23,7780.23,7780.23,100],["2022-09-06",7627.68,7627.68,7627.68,7627.68,100],["2022-09-07",7665.82,7932.79,7627.68,7932.79,1200],["2022-09-08",7932.79,7932.79,7780.23,7780.23,1200],["2022-09-09",7780.23,7894.65,7703.96,7894.65,1600],["2022-09-12",7780.23,7894.65,7703.96,7894.65,12000],["2022-09-13",7894.65,7894.65,7894.65,7894.65,0],["2022-09-14",7818.37,7818.37,7780.23,7818.37,2400],["2022-09-15",7703.96,7780.23,7703.96,7780.23,2900],["2022-09-16",7780.23,7780.23,7780.23,7780.23,200],["2022-09-19",7627.68,7627.68,7627.68,7627.68,1700],["2022-09-20",7742.09,7742.09,7475.13,7490.38,5200],["2022-09-21",7482.75,7856.51,7482.75,7490.38,3200],["2022-09-22",7627.68,7742.09,7627.68,7742.09,1600],["2022-09-23",7627.68,7742.09,7627.68,7742.09,2200],["2022-09-26",7856.51,7856.51,7742.09,7742.09,1500],["2022-09-27",7742.09,7780.23,7368.34,7368.34,3200],["2022-09-28",7368.34,7368.34,7368.34,7368.34,0],["2022-09-29",7620.05,7818.37,7620.05,7818.37,2500],["2022-09-30",7818.37,7818.37,7818.37,7818.37,0],["2022-10-03",7436.99,7818.37,7276.81,7818.37,4100],["2022-10-04",7627.68,7856.51,7627.68,7856.51,2200],["2022-10-05",7322.57,7703.96,7307.32,7703.96,2200],["2022-10-06",7322.57,7627.68,7322.57,7627.68,300],["2022-10-07",7284.43,7398.85,7246.29,7246.29,900],["2022-10-10",7246.29,7246.29,7246.29,7246.29,2500],["2022-10-11",7246.29,7284.43,7246.29,7246.29,2000],["2022-10-12",7246.29,7436.99,7246.29,7429.36,700],["2022-10-13",7421.73,7421.73,7421.73,7421.73,100],["2022-10-14",7421.73,7421.73,7421.73,7421.73,0],["2022-10-17",6956.44,6956.44,6956.44,6956.44,100],["2022-10-18",7436.99,7436.99,6971.7,7429.36,1900],["2022-10-19",7246.29,7246.29,7246.29,7246.29,700],["2022-10-20",7246.29,7246.29,7246.29,7246.29,700],["2022-10-21",7162.39,7162.39,6864.91,6864.91,200],["2022-10-24",6872.54,6872.54,6483.53,6506.41,600],["2022-10-25",6864.91,6864.91,6514.04,6514.04,200],["2022-10-26",6483.53,6864.91,6483.53,6864.91,800],["2022-10-27",6864.91,7322.57,6857.28,6857.28,300],["2022-10-28",6864.91,6864.91,6864.91,6864.91,400],["2022-10-31",6864.91,6864.91,6864.91,6864.91,0],["2022-11-01",6864.91,6864.91,6864.91,6864.91,500],["2022-11-02",6864.91,6864.91,6864.91,6864.91,100],["2022-11-03",6491.15,7093.74,6491.15,7017.46,1800],["2022-11-04",7017.46,7017.46,7017.46,7017.46,0],["2022-11-07",6788.63,6788.63,6788.63,6788.63,800],["2022-11-08",6781.01,6788.63,6712.36,6712.36,300],["2022-11-09",6483.53,6483.53,6483.53,6483.53,100],["2022-11-10",6140.28,6140.28,6041.12,6041.12,600],["2022-11-11",5621.6,5621.6,5621.6,5621.6,600],["2022-11-14",5621.6,5621.6,5613.97,5613.97,16300],["2022-11-15",5491.93,5644.48,5491.93,5644.48,1700],["2022-11-16",5644.48,5873.31,5644.48,5873.31,5100],["2022-11-17",5644.48,5644.48,5644.48,5644.48,700],["2022-11-18",5720.76,5743.64,5720.76,5720.76,2800],["2022-11-21",5720.76,6117.4,5720.76,6117.4,600],["2022-11-22",6254.7,6544.55,6254.7,6544.55,1000],["2022-11-23",6544.55,6544.55,6544.55,6544.55,0],["2022-11-24",6986.95,6986.95,6986.95,6986.95,300],["2022-11-25",6971.7,6979.33,6971.7,6979.33,200],["2022-11-28",7017.46,7170.02,7017.46,7170.02,1500],["2022-11-29",7665.82,7665.82,6864.91,6864.91,600],["2022-11-30",7345.45,7345.45,6643.71,6643.71,1000],["2022-12-01",7093.74,7101.37,7093.74,7093.74,6300],["2022-12-02",6620.83,7093.74,6597.94,7093.74,9000],["2022-12-05",7093.74,7101.37,6712.36,7101.37,1400],["2022-12-06",7406.48,7406.48,6712.36,7017.46,12200],["2022-12-07",6788.63,7017.46,6712.36,7017.46,14600],["2022-12-08",7009.84,7009.84,6864.91,7009.84,1200],["2022-12-09",6597.94,6864.91,6597.94,6864.91,500],["2022-12-12",6864.91,7345.45,6407.25,6941.19,6900],["2022-12-13",6559.8,6712.36,6559.8,6559.8,600],["2022-12-14",6559.8,6979.33,6178.42,6979.33,900],["2022-12-15",6521.67,6979.33,6521.67,6979.33,500],["2022-12-16",6979.33,7246.29,6979.33,7246.29,1900],["2022-12-19",7170.02,7170.02,7170.02,7170.02,1200],["2022-12-20",6727.61,6727.61,6727.61,6727.61,100],["2022-12-21",6727.61,6727.61,6727.61,6727.61,200],["2022-12-22",6727.61,6735.24,6727.61,6727.61,700],["2022-12-23",6719.98,6719.98,6719.98,6719.98,100],["2022-12-26",6269.95,6864.91,6269.95,6864.91,13100],["2022-12-27",6788.63,6864.91,6788.63,6864.91,6000],["2022-12-28",6712.36,6712.36,6597.94,6597.94,2100],["2022-12-29",6597.94,6597.94,6597.94,6597.94,0],["2022-12-30",6636.08,6864.91,6636.08,6864.91,8100],["2023-01-03",6864.91,6864.91,6864.91,6864.91,500],["2023-01-04",7147.13,7147.13,7093.74,7093.74,300],["2023-01-05",7093.74,7093.74,7093.74,7093.74,4000],["2023-01-06",7017.46,7017.46,7017.46,7017.46,1000],["2023-01-09",6910.68,6910.68,6903.05,6903.05,1300],["2023-01-10",6864.91,7093.74,6864.91,7093.74,2500],["2023-01-11",7093.74,7093.74,7093.74,7093.74,300],["2023-01-12",6651.34,6651.34,6651.34,6651.34,100],["2023-01-13",6864.91,6864.91,6864.91,6864.91,800],["2023-01-16",6864.91,6864.91,6864.91,6864.91,1000],["2023-01-17",6864.91,6864.91,6864.91,6864.91,200],["2023-01-18",6750.5,6864.91,6750.5,6864.91,700],["2023-01-19",6864.91,6864.91,6864.91,6864.91,0],["2023-01-27",6788.63,6918.3,6788.63,6918.3,700],["2023-01-30",7093.74,7093.74,7093.74,7093.74,600],["2023-01-31",7017.46,7551.4,7017.46,7551.4,1800],["2023-02-01",7246.29,7246.29,7246.29,7246.29,700],["2023-02-02",7093.74,7093.74,7093.74,7093.74,3000],["2023-02-03",7093.74,7093.74,7093.74,7093.74,0],["2023-02-06",7093.74,7398.85,7093.74,7093.74,2500],["2023-02-07",7093.74,7093.74,7093.74,7093.74,3000],["2023-02-08",7322.57,7322.57,7322.57,7322.57,1000],["2023-02-09",7322.57,7322.57,7322.57,7322.57,0],["2023-02-10",7322.57,7322.57,7322.57,7322.57,0],["2023-02-13",6903.05,6903.05,6864.91,6864.91,700],["2023-02-14",6788.63,6788.63,6788.63,6788.63,4500],["2023-02-15",6788.63,6864.91,6788.63,6796.26,4800],["2023-02-16",6864.91,6864.91,6819.14,6819.14,200],["2023-02-17",6864.91,6864.91,6788.63,6788.63,400],["2023-02-20",6788.63,6788.63,6788.63,6788.63,200],["2023-02-21",6864.91,7170.02,6864.91,6979.33,1500],["2023-02-22",6979.33,6979.33,6979.33,6979.33,0],["2023-02-23",6979.33,6979.33,6979.33,6979.33,0],["2023-02-24",6712.36,6712.36,6712.36,6712.36,100],["2023-02-27",6712.36,6712.36,6712.36,6712.36,0],["2023-02-28",6712.36,6712.36,6712.36,6712.36,0],["2023-03-01",6643.71,6643.71,6247.07,6247.07,1000],["2023-03-02",6247.07,6247.07,6247.07,6247.07,0],["2023-03-03",6681.85,6681.85,6681.85,6681.85,1200],["2023-03-06",7147.13,7147.13,6864.91,6864.91,1500],["2023-03-07",6864.91,6864.91,6864.91,6864.91,0],["2023-03-08",6864.91,7238.67,6384.37,7139.51,5000],["2023-03-09",7543.77,7543.77,7246.29,7475.13,1300],["2023-03-10",7429.36,7436.99,6956.44,7436.99,5000],["2023-03-13",7246.29,7246.29,7246.29,7246.29,2000],["2023-03-14",6864.91,6864.91,6864.91,6864.91,200],["2023-03-15",7017.46,7017.46,6941.19,7017.46,4200],["2023-03-16",7101.37,7101.37,7101.37,7101.37,100],["2023-03-17",7101.37,7101.37,7101.37,7101.37,0],["2023-03-20",7093.74,7109.0,7093.74,7093.74,5200],["2023-03-21",7170.02,7246.29,7170.02,7246.29,4300],["2023-03-22",7170.02,7170.02,7170.02,7170.02,3000],["2023-03-23",7170.02,7170.02,7170.02,7170.02,0],["2023-03-24",7170.02,7170.02,7162.39,7162.39,1200],["2023-03-27",7093.74,7162.39,7093.74,7162.39,1900],["2023-03-28",6864.91,7162.39,6864.91,7162.39,400],["2023-03-29",7246.29,7246.29,7246.29,7246.29,2000],["2023-03-30",7246.29,7398.85,7246.29,7398.85,1500],["2023-03-31",7246.29,7444.61,7246.29,7444.61,1000],["2023-04-03",7627.68,7932.79,7627.68,7856.51,16000],["2023-04-04",7665.82,7665.82,7665.82,7665.82,100],["2023-04-05",7627.68,7627.68,7627.68,7627.68,30100],["2023-04-06",7627.68,7627.68,7627.68,7627.68,0],["2023-04-07",7093.74,7856.51,7093.74,7856.51,1300],["2023-04-10",7780.23,7780.23,7703.96,7780.23,10500],["2023-04-11",7780.23,7780.23,7780.23,7780.23,0],["2023-04-12",7307.32,7780.23,7307.32,7627.68,400],["2023-04-13",7627.68,7627.68,7627.68,7627.68,1100],["2023-04-14",7589.54,7589.54,7589.54,7589.54,100],["2023-04-17",7589.54,7589.54,7589.54,7589.54,0],["2023-04-18",7589.54,7589.54,7589.54,7589.54,0],["2023-04-19",7589.54,7589.54,7589.54,7589.54,0],["2023-04-20",7589.54,7589.54,7589.54,7589.54,1400],["2023-04-21",7322.57,7322.57,7322.57,7322.57,1800],["2023-04-24",7246.29,7627.68,7246.29,7627.68,2500],["2023-04-25",7970.92,7970.92,7131.88,7627.68,800],["2023-04-26",7932.79,8009.06,7856.51,7856.51,4700],["2023-04-27",7818.37,7856.51,7314.94,7383.59,500],["2023-04-28",7520.89,7520.89,7398.85,7398.85,200],["2023-05-04",7398.85,7398.85,7398.85,7398.85,0],["2023-05-05",7398.85,7436.99,7398.85,7436.99,400],["2023-05-08",7436.99,7436.99,7436.99,7436.99,600],["2023-05-09",7436.99,7436.99,7436.99,7436.99,0],["2023-05-10",7436.99,7475.13,7436.99,7475.13,1100],["2023-05-11",7551.4,7551.4,7551.4,7551.4,400],["2023-05-12",7475.13,7475.13,7475.13,7475.13,200],["2023-05-15",7475.13,7475.13,7475.13,7475.13,3500],["2023-05-16",7475.13,7475.13,7475.13,7475.13,2600],["2023-05-17",7475.13,7627.68,7475.13,7627.68,10200],["2023-05-18",7627.68,7627.68,7627.68,7627.68,0],["2023-05-19",7482.75,7482.75,7482.75,7482.75,900],["2023-05-22",7627.68,7627.68,7627.68,7627.68,2700],["2023-05-23",7421.73,7421.73,7421.73,7421.73,100],["2023-05-24",7421.73,7421.73,7421.73,7421.73,0],["2023-05-25",7436.99,7856.51,7436.99,7856.51,600],["2023-05-26",7780.23,7856.51,7780.23,7780.23,16900],["2023-05-29",7551.4,7589.54,7551.4,7589.54,1100],["2023-05-30",7589.54,7589.54,7589.54,7589.54,0],["2023-05-31",7627.68,7627.68,7627.68,7627.68,500],["2023-06-01",8009.06,8085.34,8009.06,8085.34,3300],["2023-06-02",8085.34,8085.34,8047.2,8085.34,16000],["2023-06-05",8085.34,8085.34,8085.34,8085.34,0],["2023-06-06",7932.79,7932.79,7932.79,7932.79,500],["2023-06-07",7932.79,7932.79,7932.79,7932.79,0],["2023-06-08",7932.79,7970.92,7932.79,7970.92,2900],["2023-06-09",7932.79,7932.79,7932.79,7932.79,2500],["2023-06-12",7932.79,7932.79,7932.79,7932.79,0],["2023-06-13",8085.34,8085.34,8085.34,8085.34,2300],["2023-06-14",8085.34,8085.34,8085.34,8085.34,0],["2023-06-15",7970.92,7970.92,7932.79,7932.79,800],["2023-06-16",7932.79,7932.79,7932.79,7932.79,100],["2023-06-19",7780.23,7780.23,7780.23,7780.23,1200],["2023-06-20",7780.23,7780.23,7780.23,7780.23,0],["2023-06-21",7818.37,8085.34,7818.37,8085.34,14900],["2023-06-22",7856.51,7856.51,7703.96,7703.96,6200],["2023-06-23",7932.79,7932.79,7932.79,7932.79,2800],["2023-06-26",7932.79,7932.79,7932.79,7932.79,100],["2023-06-27",8237.89,8237.89,8237.89,8237.89,300],["2023-06-28",8237.89,8237.89,8085.34,8237.89,6200],["2023-06-29",8352.31,8352.31,8352.31,8352.31,600],["2023-06-30",8390.45,8390.45,8352.31,8390.45,18300],["2023-07-03",8390.45,8428.58,8390.45,8390.45,2400],["2023-07-04",8428.58,8695.55,8428.58,8695.55,1300],["2023-07-05",8848.11,8848.11,8695.55,8695.55,7000],["2023-07-06",8543.0,8543.0,8543.0,8543.0,300],["2023-07-07",8543.0,8657.42,8390.45,8390.45,400],["2023-07-10",8801.74,8801.74,8225.93,8596.09,700],["2023-07-11",8554.97,8554.97,8349.32,8349.32,200],["2023-07-12",8390.45,8390.45,8349.32,8349.32,4600],["2023-07-13",8349.32,8390.45,8349.32,8390.45,5200],["2023-07-14",8390.45,8390.45,8390.45,8390.45,1100],["2023-07-17",7822.86,8267.06,7822.86,8225.93,1900],["2023-07-18",8472.71,8472.71,8225.93,8225.93,700],["2023-07-19",8267.06,8472.71,8225.93,8431.58,3300],["2023-07-20",8308.19,8308.19,8308.19,8308.19,4000],["2023-07-21",8308.19,8308.19,8308.19,8308.19,200],["2023-07-24",8308.19,8308.19,8308.19,8308.19,0],["2023-07-25",8308.19,8390.45,8308.19,8390.45,400],["2023-07-26",8513.84,8513.84,8349.32,8513.84,2700],["2023-07-27",8554.97,8966.26,8554.97,8966.26,5400],["2023-07-28",9583.21,9583.21,9048.52,9418.69,14800],["2023-07-31",9665.47,9665.47,8801.74,9213.04,6400],["2023-08-01",9213.04,9213.04,9213.04,9213.04,900],["2023-08-02",9048.52,9171.91,9048.52,9171.91,400],["2023-08-03",9130.78,9130.78,8719.48,9130.78,2600],["2023-08-04",9048.52,9048.52,8637.22,8884.0,11600],["2023-08-07",8637.22,9048.52,8637.22,9048.52,4500],["2023-08-08",9007.39,9007.39,8884.0,8966.26,1300],["2023-08-09",8719.48,8719.48,8554.97,8554.97,3300],["2023-08-10",8554.97,8966.26,8554.97,8554.97,500],["2023-08-11",8554.97,8554.97,8554.97,8554.97,0],["2023-08-14",8637.22,8719.48,8637.22,8719.48,5400],["2023-08-15",8637.22,8678.35,8637.22,8678.35,1800],["2023-08-16",8308.19,8884.0,8308.19,8884.0,200],["2023-08-17",8884.0,8884.0,8719.48,8719.48,1700],["2023-08-18",8801.74,8801.74,8390.45,8390.45,4800],["2023-08-21",8390.45,8554.97,8349.32,8554.97,3700],["2023-08-22",9048.52,9130.78,8966.26,9007.39,42500],["2023-08-23",9295.3,9624.34,9130.78,9130.78,38600],["2023-08-24",9130.78,9459.82,8760.61,9130.78,7500],["2023-08-25",8637.22,9213.04,8637.22,8884.0,10000],["2023-08-28",8966.26,8966.26,8637.22,8884.0,6000],["2023-08-29",8554.97,8596.09,8554.97,8596.09,9600],["2023-08-30",8596.09,8637.22,8596.09,8596.09,3400],["2023-08-31",8554.97,8637.22,8554.97,8554.97,4500],["2023-09-05",8842.87,8842.87,8513.84,8554.97,1400],["2023-09-06",8596.09,8719.48,8225.93,8513.84,19800],["2023-09-07",8637.22,8637.22,8267.06,8513.84,11400],["2023-09-08",8554.97,8596.09,8554.97,8596.09,14300],["2023-09-11",8472.71,8596.09,8349.32,8390.45,6800],["2023-09-12",8431.58,8431.58,8308.19,8308.19,4000],["2023-09-13",8349.32,8596.09,8308.19,8596.09,1100],["2023-09-14",8596.09,8719.48,8596.09,8637.22,6700],["2023-09-15",8637.22,8637.22,8431.58,8431.58,7700],["2023-09-18",8349.32,8431.58,8349.32,8431.58,4900],["2023-09-19",8472.71,8472.71,8472.71,8472.71,11500],["2023-09-20",8472.71,8472.71,8472.71,8472.71,800],["2023-09-21",8472.71,8472.71,8472.71,8472.71,0],["2023-09-22",8431.58,8431.58,8431.58,8431.58,3600],["2023-09-25",8308.19,8390.45,8225.93,8390.45,4700],["2023-09-26",8390.45,8390.45,8390.45,8390.45,800],["2023-09-27",8094.31,8102.54,8094.31,8102.54,600],["2023-09-28",8110.76,8513.84,8110.76,8513.84,2600],["2023-09-29",8513.84,8513.84,8513.84,8513.84,0],["2023-10-02",8308.19,8431.58,8308.19,8431.58,900],["2023-10-03",8431.58,8431.58,8431.58,8431.58,200],["2023-10-04",8431.58,8637.22,8431.58,8513.84,4100],["2023-10-05",8513.84,8637.22,8513.84,8637.22,2100],["2023-10-06",8431.58,8431.58,8431.58,8431.58,100],["2023-10-09",8431.58,8431.58,8431.58,8431.58,0],["2023-10-10",8801.74,8801.74,8431.58,8431.58,600],["2023-10-11",8431.58,8431.58,8390.45,8390.45,1200],["2023-10-12",8390.45,8390.45,8390.45,8390.45,0],["2023-10-13",8390.45,8390.45,8390.45,8390.45,0],["2023-10-16",8390.45,8390.45,8390.45,8390.45,0],["2023-10-17",8554.97,8637.22,8554.97,8637.22,1800],["2023-10-18",8678.35,8678.35,8678.35,8678.35,1000],["2023-10-19",8678.35,8678.35,8678.35,8678.35,0],["2023-10-20",8184.8,8184.8,8184.8,8184.8,100],["2023-10-23",8184.8,8637.22,8184.8,8637.22,5300],["2023-10-24",8431.58,8637.22,8431.58,8637.22,2500],["2023-10-25",8637.22,8637.22,8390.45,8390.45,5200],["2023-10-26",7855.76,7855.76,7855.76,7855.76,300],["2023-10-27",7855.76,7855.76,7855.76,7855.76,0],["2023-10-30",8225.93,8390.45,8225.93,8225.93,2400],["2023-10-31",8390.45,8390.45,8390.45,8390.45,5000],["2023-11-01",7822.86,7822.86,7822.86,7822.86,100],["2023-11-02",8349.32,8349.32,7905.12,7905.12,23600],["2023-11-03",8431.58,8431.58,8431.58,8431.58,3700],["2023-11-06",8719.48,8760.61,8308.19,8308.19,19200],["2023-11-07",8760.61,8760.61,8349.32,8349.32,300],["2023-11-08",8760.61,8760.61,8308.19,8431.58,5100],["2023-11-09",8760.61,9007.39,8308.19,8390.45,8200],["2023-11-10",8390.45,8390.45,8390.45,8390.45,600],["2023-11-13",8390.45,8801.74,8390.45,8390.45,800],["2023-11-14",8431.58,8431.58,8431.58,8431.58,400],["2023-11-15",8225.93,8801.74,8061.41,8719.48,2600],["2023-11-16",8719.48,8719.48,8719.48,8719.48,0],["2023-11-17",8719.48,8719.48,8719.48,8719.48,0],["2023-11-20",8118.99,8118.99,8118.99,8118.99,500],["2023-11-21",8678.35,8678.35,8349.32,8349.32,400],["2023-11-22",8719.48,8719.48,8719.48,8719.48,100],["2023-11-23",8678.35,8678.35,8431.58,8431.58,300],["2023-11-24",9007.39,9007.39,7921.57,7921.57,1200],["2023-11-27",8102.54,8102.54,8102.54,8102.54,500],["2023-11-28",8225.93,8225.93,8225.93,8225.93,900],["2023-11-29",8225.93,8225.93,8225.93,8225.93,0],["2023-11-30",8225.93,8225.93,8225.93,8225.93,1000],["2023-12-01",8225.93,8225.93,8225.93,8225.93,0],["2023-12-04",8225.93,8225.93,8225.93,8225.93,0],["2023-12-05",8760.61,8760.61,8308.19,8308.19,900],["2023-12-06",8884.0,8884.0,8884.0,8884.0,500],["2023-12-07",8308.19,8308.19,8267.06,8267.06,1000],["2023-12-08",8267.06,8801.74,8267.06,8801.74,600],["2023-12-11",8801.74,8801.74,8193.02,8719.48,3500],["2023-12-12",8308.19,8760.61,8308.19,8760.61,500],["2023-12-13",8160.12,8719.48,8160.12,8719.48,200],["2023-12-14",8637.22,8637.22,8637.22,8637.22,1800],["2023-12-15",8637.22,8637.22,8102.54,8102.54,47800],["2023-12-18",8102.54,8102.54,8102.54,8102.54,100],["2023-12-19",8102.54,8102.54,8102.54,8102.54,0],["2023-12-20",8637.22,8637.22,8596.09,8637.22,2000],["2023-12-21",8637.22,8637.22,8637.22,8637.22,0],["2023-12-22",8637.22,8637.22,8637.22,8637.22,1000],["2023-12-25",8637.22,8637.22,8637.22,8637.22,200],["2023-12-26",8637.22,8637.22,8637.22,8637.22,0],["2023-12-27",8637.22,8637.22,8637.22,8637.22,1000],["2023-12-28",8472.71,8637.22,8472.71,8637.22,500],["2023-12-29",8637.22,8637.22,8637.22,8637.22,3000],["2024-01-02",8637.22,8637.22,8308.19,8637.22,4100],["2024-01-03",8308.19,8390.45,8308.19,8390.45,500],["2024-01-04",8554.97,8637.22,8554.97,8637.22,2200],["2024-01-05",8637.22,8637.22,8637.22,8637.22,400],["2024-01-08",8554.97,8554.97,8554.97,8554.97,100],["2024-01-09",8554.97,8554.97,8554.97,8554.97,0],["2024-01-10",8554.97,8554.97,8554.97,8554.97,0],["2024-01-11",8596.09,8596.09,8596.09,8596.09,200],["2024-01-12",8637.22,8637.22,8637.22,8637.22,14400],["2024-01-15",8637.22,8637.22,8637.22,8637.22,0],["2024-01-16",8267.06,8267.06,8267.06,8267.06,100],["2024-01-17",8267.06,8267.06,8267.06,8267.06,0],["2024-01-18",8267.06,8390.45,7699.47,8390.45,2700],["2024-01-19",8390.45,8390.45,8390.45,8390.45,0],["2024-01-22",8390.45,8390.45,8390.45,8390.45,100],["2024-01-23",8390.45,8390.45,8390.45,8390.45,0],["2024-01-24",8472.71,8472.71,8472.71,8472.71,100],["2024-01-25",8472.71,8472.71,8472.71,8472.71,0],["2024-01-26",8472.71,8472.71,8472.71,8472.71,0],["2024-01-29",8472.71,8472.71,8472.71,8472.71,2100],["2024-01-30",8472.71,8472.71,8472.71,8472.71,400],["2024-01-31",8472.71,8472.71,8472.71,8472.71,500],["2024-02-01",8472.71,8472.71,8472.71,8472.71,0],["2024-02-02",8431.58,8431.58,8431.58,8431.58,1100],["2024-02-05",8349.32,8472.71,8349.32,8472.71,5300],["2024-02-06",8472.71,8472.71,8472.71,8472.71,0],["2024-02-07",8472.71,8472.71,8472.71,8472.71,0],["2024-02-15",8472.71,8472.71,8472.71,8472.71,300],["2024-02-16",8472.71,8719.48,8472.71,8637.22,29300],["2024-02-19",8637.22,8637.22,8637.22,8637.22,0],["2024-02-20",9048.52,9048.52,9048.52,9048.52,100],["2024-02-21",9007.39,9007.39,8925.13,8966.26,700],["2024-02-22",8966.26,8966.26,8966.26,8966.26,500],["2024-02-23",8966.26,8966.26,8966.26,8966.26,0],["2024-02-26",8966.26,8966.26,8966.26,8966.26,0],["2024-02-27",8966.26,8966.26,8966.26,8966.26,100],["2024-02-28",8390.45,8390.45,8390.45,8390.45,200],["2024-02-29",8884.0,8884.0,8719.48,8719.48,1200],["2024-03-01",8966.26,8966.26,8966.26,8966.26,100],["2024-03-04",8966.26,8966.26,8390.45,8390.45,400],["2024-03-05",8390.45,8966.26,8390.45,8925.13,1400],["2024-03-06",8925.13,8925.13,8925.13,8925.13,0],["2024-03-07",8925.13,8925.13,8637.22,8637.22,12010],["2024-03-08",8637.22,8637.22,8637.22,8637.22,88000],["2024-03-11",8637.22,8637.22,8637.22,8637.22,20000],["2024-03-12",8637.22,8637.22,8349.32,8349.32,64500],["2024-03-13",8637.22,8637.22,8637.22,8637.22,17800],["2024-03-14",8637.22,8637.22,8637.22,8637.22,0],["2024-03-15",8637.22,8637.22,8637.22,8637.22,3600],["2024-03-18",8637.22,8637.22,8637.22,8637.22,0],["2024-03-19",8637.22,8719.48,8637.22,8719.48,1700],["2024-03-20",8719.48,8719.48,8637.22,8637.22,11200],["2024-03-21",8719.48,8719.48,8637.22,8637.22,600],["2024-03-22",8637.22,8637.22,8637.22,8637.22,3000],["2024-03-25",8637.22,8637.22,8637.22,8637.22,2200],["2024-03-26",8637.22,8637.22,8637.22,8637.22,0],["2024-03-27",8719.48,8719.48,8637.22,8637.22,300],["2024-03-28",8719.48,8719.48,8719.48,8719.48,1000],["2024-03-29",8719.48,8719.48,8719.48,8719.48,0],["2024-04-01",8637.22,8637.22,8637.22,8637.22,600],["2024-04-02",8637.22,8637.22,8637.22,8637.22,1000],["2024-04-03",8349.32,8349.32,8349.32,8349.32,100],["2024-04-04",8349.32,8349.32,8349.32,8349.32,0],["2024-04-05",8349.32,8349.32,8349.32,8349.32,0],["2024-04-08",8349.32,8349.32,8349.32,8349.32,0],["2024-04-09",8472.71,8472.71,8472.71,8472.71,300],["2024-04-10",8637.22,8884.0,8637.22,8884.0,500],["2024-04-11",8966.26,8966.26,8966.26,8966.26,200],["2024-04-12",8801.74,8801.74,8801.74,8801.74,100],["2024-04-15",8884.0,8884.0,8884.0,8884.0,100],["2024-04-16",8884.0,8884.0,8884.0,8884.0,0],["2024-04-17",8884.0,8884.0,8884.0,8884.0,0],["2024-04-19",8308.19,8308.19,8308.19,8308.19,300],["2024-04-22",8308.19,8308.19,8308.19,8308.19,0],["2024-04-23",7896.89,7896.89,7888.66,7888.66,500],["2024-04-24",7888.66,7888.66,7888.66,7888.66,0],["2024-04-25",7888.66,7888.66,7888.66,7888.66,0],["2024-04-26",7888.66,7888.66,7888.66,7888.66,0],["2024-05-02",8225.93,8225.93,7814.63,7979.15,1100],["2024-05-03",7979.15,7979.15,7979.15,7979.15,0],["2024-05-06",7979.15,7979.15,7979.15,7979.15,0],["2024-05-07",8225.93,8225.93,8225.93,8225.93,3000],["2024-05-08",8390.45,8390.45,8225.93,8225.93,400],["2024-05-09",8390.45,8390.45,8225.93,8225.93,3500],["2024-05-10",8308.19,8308.19,8308.19,8308.19,7000],["2024-05-13",8554.97,8554.97,8554.97,8554.97,900],["2024-05-14",8390.45,8390.45,8390.45,8390.45,200],["2024-05-15",8390.45,8390.45,8390.45,8390.45,0],["2024-05-16",8472.71,8472.71,8390.45,8390.45,700],["2024-05-17",8390.45,8390.45,8390.45,8390.45,2700],["2024-05-20",8390.45,8390.45,8390.45,8390.45,0],["2024-05-21",8308.19,8431.58,8308.19,8431.58,400],["2024-05-22",8431.58,8431.58,8431.58,8431.58,100],["2024-05-23",8431.58,8431.58,8431.58,8431.58,1500],["2024-05-24",8431.58,8431.58,8431.58,8431.58,1000],["2024-05-27",8431.58,8431.58,8431.58,8431.58,1500],["2024-05-28",8431.58,8431.58,8431.58,8431.58,3800],["2024-05-29",8431.58,8431.58,8431.58,8431.58,1200],["2024-05-30",8431.58,8431.58,8431.58,8431.58,300],["2024-05-31",8554.97,8760.61,8554.97,8760.61,1900],["2024-06-03",8760.61,8760.61,8760.61,8760.61,0],["2024-06-04",8760.61,8760.61,8760.61,8760.61,0],["2024-06-05",8431.58,8431.58,8390.45,8390.45,1400],["2024-06-06",8390.45,8390.45,8390.45,8390.45,100],["2024-06-07",8472.71,8472.71,8472.71,8472.71,200],["2024-06-10",8966.26,8966.26,8966.26,8966.26,200],["2024-06-11",8637.22,8678.35,8472.71,8637.22,1100],["2024-06-12",8637.22,8719.48,8637.22,8719.48,600],["2024-06-13",8719.48,8925.13,8719.48,8884.0,15200],["2024-06-14",8884.0,8884.0,8884.0,8884.0,10500],["2024-06-17",8884.0,8884.0,8884.0,8884.0,2700],["2024-06-18",8637.22,8637.22,8637.22,8637.22,100],["2024-06-19",8884.0,8884.0,8637.22,8637.22,12200],["2024-06-20",8637.22,8637.22,8637.22,8637.22,0],["2024-06-21",8925.13,8925.13,8884.0,8884.0,5300],["2024-06-24",8884.0,8966.26,8884.0,8884.0,7500],["2024-06-25",8884.0,8884.0,8884.0,8884.0,0],["2024-06-26",8884.0,8884.0,8884.0,8884.0,0],["2024-06-27",9048.52,9048.52,9007.39,9007.39,700],["2024-06-28",9048.52,9048.52,8884.0,8884.0,400],["2024-07-01",9048.52,9048.52,8884.0,8884.0,2000],["2024-07-02",9007.39,9007.39,9007.39,9007.39,1100],["2024-07-03",8884.0,8884.0,8884.0,8884.0,100],["2024-07-04",9048.52,9048.52,9007.39,9048.52,11200],["2024-07-05",8884.0,8966.26,8884.0,8966.26,300],["2024-07-08",8966.26,8966.26,8966.26,8966.26,0],["2024-07-09",8390.45,9048.52,8390.45,9048.52,600],["2024-07-10",9459.82,9459.82,9377.56,9377.56,11300],["2024-07-11",9377.56,9377.56,9295.3,9295.3,1200],["2024-07-12",9007.39,9418.69,9007.39,9418.69,2700],["2024-07-15",9459.82,9706.59,9459.82,9706.59,7900],["2024-07-16",9706.59,9871.11,9706.59,9871.11,9600],["2024-07-17",9829.98,10117.89,9829.98,10076.76,10600],["2024-07-18",10035.63,10200.15,9953.37,10159.02,689000],["2024-07-19",10172.18,10172.18,10172.18,10172.18,0],["2024-07-22",10172.18,10172.18,10172.18,10172.18,0],["2024-07-23",10172.18,10172.18,10172.18,10172.18,0],["2024-07-24",9772.4,9772.4,9772.4,9772.4,200],["2024-07-25",9772.4,9772.4,9772.4,9772.4,200],["2024-07-26",9772.4,9772.4,9772.4,9772.4,300],["2024-07-29",10127.76,10127.76,10127.76,10127.76,10300],["2024-07-30",10127.76,10127.76,10127.76,10127.76,0],["2024-07-31",10038.92,10038.92,9461.46,9594.72,900],["2024-08-01",9239.36,9239.36,9239.36,9239.36,400],["2024-08-02",9239.36,9239.36,9239.36,9239.36,0],["2024-08-05",8928.42,8928.42,8928.42,8928.42,1000],["2024-08-06",8928.42,8928.42,8928.42,8928.42,0],["2024-08-07",8928.42,8928.42,8928.42,8928.42,100],["2024-08-08",9550.3,9550.3,9417.04,9417.04,400],["2024-08-09",9417.04,9417.04,9417.04,9417.04,200],["2024-08-12",9417.04,9417.04,9417.04,9417.04,0],["2024-08-13",9417.04,9417.04,9417.04,9417.04,0],["2024-08-14",9417.04,9417.04,9417.04,9417.04,0],["2024-08-15",8884.0,8884.0,8884.0,8884.0,300],["2024-08-16",8928.42,8928.42,8928.42,8928.42,100],["2024-08-19",8928.42,8928.42,8928.42,8928.42,300],["2024-08-20",8928.42,8928.42,8928.42,8928.42,0],["2024-08-21",9328.2,9328.2,9239.36,9328.2,900],["2024-08-22",9328.2,9328.2,9328.2,9328.2,11500],["2024-08-23",8928.42,9061.68,8884.0,8884.0,2000],["2024-08-26",8884.0,8884.0,8884.0,8884.0,0],["2024-08-27",8884.0,8884.0,8884.0,8884.0,8300],["2024-08-28",8884.0,8884.0,8884.0,8884.0,0],["2024-08-29",8884.0,8884.0,8884.0,8884.0,0],["2024-08-30",8884.0,8884.0,8884.0,8884.0,0],["2024-09-04",8884.0,8884.0,8884.0,8884.0,300],["2024-09-05",8972.84,8972.84,8972.84,8972.84,5600],["2024-09-06",8972.84,8972.84,8972.84,8972.84,0],["2024-09-09",8972.84,8972.84,8972.84,8972.84,900],["2024-09-10",8972.84,8972.84,8972.84,8972.84,900],["2024-09-11",8972.84,8972.84,8972.84,8972.84,0],["2024-09-12",8972.84,8972.84,8972.84,8972.84,0],["2024-09-13",8972.84,8972.84,8972.84,8972.84,0],["2024-09-16",9150.52,9150.52,9150.52,9150.52,1200],["2024-09-17",9150.52,9150.52,9150.52,9150.52,300],["2024-09-18",8884.0,9594.72,8884.0,9594.72,300],["2024-09-19",9594.72,9594.72,9594.72,9594.72,0],["2024-09-20",9594.72,9594.72,9594.72,9594.72,0],["2024-09-23",9061.68,9061.68,9017.26,9017.26,400],["2024-09-24",9017.26,9017.26,9017.26,9017.26,0],["2024-09-25",9017.26,9017.26,9017.26,9017.26,100],["2024-09-26",9017.26,9017.26,8928.42,8928.42,200],["2024-09-27",9106.1,9106.1,8928.42,8928.42,11600],["2024-09-30",8928.42,8928.42,8928.42,8928.42,0],["2024-10-01",8928.42,8928.42,8928.42,8928.42,2000],["2024-10-02",8884.0,8884.0,8839.58,8884.0,6100],["2024-10-03",8884.0,8884.0,8795.16,8884.0,11000],["2024-10-04",9239.36,9239.36,9239.36,9239.36,100],["2024-10-07",9061.68,9061.68,9061.68,9061.68,100],["2024-10-08",9061.68,9061.68,9061.68,9061.68,0],["2024-10-09",8972.84,8972.84,8972.84,8972.84,100],["2024-10-10",8972.84,8972.84,8972.84,8972.84,0],["2024-10-11",8972.84,8972.84,8972.84,8972.84,100],["2024-10-14",8804.05,9061.68,8804.05,9061.68,800],["2024-10-15",8884.0,8884.0,8884.0,8884.0,3800],["2024-10-16",8884.0,8884.0,8884.0,8884.0,0],["2024-10-17",8884.0,8884.0,8884.0,8884.0,4200],["2024-10-18",8884.0,8884.0,8884.0,8884.0,0],["2024-10-21",8884.0,8884.0,8884.0,8884.0,0],["2024-10-22",8884.0,8884.0,8884.0,8884.0,600],["2024-10-23",8884.0,8884.0,8884.0,8884.0,0],["2024-10-24",8528.64,8928.42,8528.64,8928.42,600],["2024-10-25",8795.16,8795.16,8795.16,8795.16,500],["2024-10-28",8884.0,8884.0,8884.0,8884.0,700],["2024-10-29",8795.16,8795.16,8795.16,8795.16,500],["2024-10-30",8972.84,9017.26,8972.84,9017.26,700],["2024-10-31",9017.26,9017.26,9017.26,9017.26,0],["2024-11-01",8972.84,9194.94,8972.84,9194.94,3600],["2024-11-04",9150.52,9150.52,9150.52,9150.52,8200],["2024-11-05",8795.16,8795.16,8510.87,8510.87,1000],["2024-11-06",8528.64,8573.06,8528.64,8573.06,1800],["2024-11-07",8573.06,8573.06,8573.06,8573.06,0],["2024-11-08",9106.1,9106.1,8573.06,8573.06,400],["2024-11-11",8573.06,8573.06,8573.06,8573.06,0],["2024-11-12",8573.06,8573.06,8573.06,8573.06,0],["2024-11-13",8573.06,8573.06,8573.06,8573.06,0],["2024-11-14",8573.06,8573.06,8573.06,8573.06,0],["2024-11-15",9106.1,9106.1,9061.68,9106.1,10800],["2024-11-18",8706.32,8706.32,8706.32,8706.32,100],["2024-11-19",8528.64,8528.64,8528.64,8528.64,1000],["2024-11-20",9106.1,9106.1,9106.1,9106.1,4700],["2024-11-21",9239.36,9727.98,8884.0,8884.0,4700],["2024-11-22",8884.0,8884.0,8884.0,8884.0,0],["2024-11-25",8884.0,8884.0,8528.64,8528.64,3300],["2024-11-26",8884.0,8884.0,8528.64,8528.64,2900],["2024-11-27",8884.0,8884.0,8884.0,8884.0,100],["2024-11-28",8884.0,8884.0,8884.0,8884.0,800],["2024-11-29",8875.12,8884.0,8875.12,8884.0,600],["2024-12-02",9283.78,9283.78,8884.0,8884.0,3000],["2024-12-03",8884.0,8884.0,8884.0,8884.0,2100],["2024-12-04",8884.0,8884.0,8884.0,8884.0,6100],["2024-12-05",8884.0,8884.0,8884.0,8884.0,700],["2024-12-06",8884.0,8884.0,8884.0,8884.0,0],["2024-12-09",8884.0,8884.0,8884.0,8884.0,0],["2024-12-10",8884.0,8884.0,8884.0,8884.0,0],["2024-12-11",8884.0,8884.0,8884.0,8884.0,0],["2024-12-12",8884.0,8884.0,8884.0,8884.0,900],["2024-12-13",8884.0,8884.0,8884.0,8884.0,0],["2024-12-16",9328.2,9505.88,9328.2,9505.88,23600],["2024-12-17",10127.76,10127.76,10083.34,10127.76,38100],["2024-12-18",10749.64,10749.64,9772.4,10660.8,12100],["2024-12-19",10660.8,10660.8,9950.08,9950.08,23300],["2024-12-20",9328.2,9950.08,9283.78,9950.08,38200],["2024-12-23",10127.76,10127.76,9283.78,9950.08,6400],["2024-12-24",9950.08,10527.54,9283.78,9950.08,14500],["2024-12-25",9950.08,9950.08,9950.08,9950.08,0],["2024-12-26",9772.4,9772.4,9417.04,9417.04,3200],["2024-12-27",9417.04,9772.4,9417.04,9772.4,2200],["2024-12-30",9194.94,9594.72,9150.52,9594.72,9500],["2024-12-31",9106.1,9550.3,9106.1,9550.3,3200],["2025-01-02",9550.3,9550.3,9550.3,9550.3,0],["2025-01-03",9550.3,9550.3,9550.3,9550.3,0],["2025-01-06",9550.3,9550.3,9550.3,9550.3,0],["2025-01-07",9550.3,9550.3,9550.3,9550.3,0],["2025-01-08",9150.52,9150.52,9150.52,9150.52,100],["2025-01-09",9150.52,9150.52,9150.52,9150.52,400],["2025-01-10",9150.52,9150.52,9150.52,9150.52,0],["2025-01-13",9106.1,9150.52,9106.1,9150.52,200],["2025-01-14",9150.52,9150.52,9150.52,9150.52,0],["2025-01-15",9150.52,9150.52,9150.52,9150.52,0],["2025-01-16",9150.52,9150.52,9150.52,9150.52,0],["2025-01-17",8928.42,9150.52,8884.0,9150.52,4300],["2025-01-20",9239.36,9239.36,9239.36,9239.36,300],["2025-01-21",9150.52,9239.36,9150.52,9239.36,2700],["2025-01-22",9239.36,9239.36,9239.36,9239.36,0],["2025-01-23",9239.36,9239.36,9239.36,9239.36,0],["2025-01-24",9239.36,9239.36,9239.36,9239.36,0],["2025-02-03",8928.42,8928.42,8928.42,8928.42,500],["2025-02-04",9194.94,9550.3,9194.94,9550.3,2100],["2025-02-05",9505.88,9505.88,9461.46,9461.46,600],["2025-02-06",9461.46,9461.46,9461.46,9461.46,0],["2025-02-07",9461.46,9461.46,8875.12,9150.52,11900],["2025-02-10",9150.52,9150.52,9150.52,9150.52,0],["2025-02-11",9150.52,9150.52,9150.52,9150.52,2600],["2025-02-12",9328.2,9328.2,9328.2,9328.2,200],["2025-02-13",9328.2,9328.2,9328.2,9328.2,0],["2025-02-14",9017.26,9283.78,9017.26,9283.78,400],["2025-02-17",9150.52,9283.78,8928.42,9283.78,6600],["2025-02-18",9905.66,9905.66,9683.56,9905.66,1100],["2025-02-19",9905.66,9905.66,9505.88,9550.3,3800],["2025-02-20",9328.2,9550.3,9328.2,9372.62,1600],["2025-02-21",9372.62,9372.62,9372.62,9372.62,0],["2025-02-24",9328.2,9417.04,9283.78,9417.04,9300],["2025-02-25",9417.04,9417.04,9417.04,9417.04,100],["2025-02-26",9417.04,9417.04,9417.04,9417.04,0],["2025-02-27",9417.04,9417.04,9417.04,9417.04,200],["2025-02-28",9417.04,9417.04,9417.04,9417.04,0],["2025-03-03",9861.24,9861.24,9861.24,9861.24,100],["2025-03-04",9417.04,9816.82,9417.04,9816.82,1500],["2025-03-05",9816.82,9816.82,9816.82,9816.82,0],["2025-03-06",9283.78,9283.78,9283.78,9283.78,300],["2025-03-07",9461.46,9461.46,9461.46,9461.46,100],["2025-03-10",9461.46,9461.46,9461.46,9461.46,100],["2025-03-11",9461.46,9461.46,9461.46,9461.46,0],["2025-03-12",9461.46,9461.46,9461.46,9461.46,0],["2025-03-13",9461.46,9461.46,9461.46,9461.46,0],["2025-03-14",9461.46,9461.46,9461.46,9461.46,0],["2025-03-17",9461.46,9461.46,9461.46,9461.46,0],["2025-03-18",9461.46,9461.46,9461.46,9461.46,400],["2025-03-19",9461.46,9461.46,9461.46,9461.46,0],["2025-03-20",9372.62,9372.62,9372.62,9372.62,400],["2025-03-21",9372.62,9372.62,9372.62,9372.62,0],["2025-03-24",8928.42,8928.42,8928.42,8928.42,100],["2025-03-25",9239.36,9328.2,9239.36,9328.2,400],["2025-03-26",9328.2,9328.2,9328.2,9328.2,0],["2025-03-27",9328.2,9328.2,9328.2,9328.2,100],["2025-03-28",9328.2,9328.2,9328.2,9328.2,0],["2025-03-31",9328.2,9328.2,9328.2,9328.2,0],["2025-04-01",9328.2,9328.2,9328.2,9328.2,82651],["2025-04-02",9328.2,9328.2,9328.2,9328.2,0],["2025-04-03",9328.2,9328.2,9328.2,9328.2,0],["2025-04-04",9328.2,9328.2,9328.2,9328.2,0],["2025-04-08",9328.2,9328.2,9061.68,9061.68,900],["2025-04-09",9061.68,9061.68,9061.68,9061.68,0],["2025-04-10",9505.88,9505.88,9372.62,9417.04,1400],["2025-04-11",9328.2,9328.2,9061.68,9328.2,14200],["2025-04-14",8884.0,9017.26,8884.0,8884.0,3600],["2025-04-15",8884.0,8884.0,8884.0,8884.0,0],["2025-04-16",8884.0,8884.0,8884.0,8884.0,0],["2025-04-17",8884.0,8884.0,8884.0,8884.0,0],["2025-04-18",8884.0,8884.0,8884.0,8884.0,0],["2025-04-21",8884.0,8884.0,8884.0,8884.0,100],["2025-04-22",8884.0,8884.0,8350.96,8350.96,1100],["2025-04-23",8884.0,8928.42,8884.0,8928.42,2300],["2025-04-24",8928.42,8928.42,8928.42,8928.42,0],["2025-04-25",9328.2,9328.2,9328.2,9328.2,100],["2025-04-28",9328.2,9328.2,9328.2,9328.2,0],["2025-04-29",8884.0,9328.2,8884.0,9328.2,500],["2025-05-05",9328.2,9328.2,9328.2,9328.2,0],["2025-05-06",9328.2,9328.2,9328.2,9328.2,0],["2025-05-07",8688.55,9283.78,8688.55,9283.78,1300],["2025-05-08",9283.78,9283.78,9283.78,9283.78,0],["2025-05-09",9283.78,9283.78,9283.78,9283.78,0],["2025-05-12",9283.78,9283.78,9283.78,9283.78,0],["2025-05-13",9283.78,9283.78,9283.78,9283.78,0],["2025-05-14",8644.13,8972.84,8644.13,8972.84,1100],["2025-05-15",8866.23,8928.42,8866.23,8928.42,5600],["2025-05-16",8884.0,8884.0,8884.0,8884.0,600],["2025-05-19",8884.0,8884.0,8884.0,8884.0,1100],["2025-05-20",8884.0,9505.88,8884.0,9505.88,15300],["2025-05-21",9505.88,9772.4,9505.88,9594.72,15500],["2025-05-22",9772.4,9772.4,8928.42,9772.4,13700],["2025-05-23",9150.52,9727.98,9150.52,9639.14,13200],["2025-05-26",9639.14,9639.14,9639.14,9639.14,0],["2025-05-27",9017.26,9150.52,8972.84,8972.84,6700],["2025-05-28",9150.52,9594.72,8884.0,9461.46,15100],["2025-05-29",9461.46,9461.46,9461.46,9461.46,0],["2025-05-30",9106.1,9106.1,8972.84,9061.68,12600],["2025-06-02",9683.56,9683.56,8439.8,8617.48,7100],["2025-06-03",9061.68,9061.68,9061.68,9061.68,1000],["2025-06-04",9328.2,9328.2,8972.84,8972.84,2600],["2025-06-05",8972.84,8972.84,8972.84,8972.84,4300],["2025-06-06",9017.26,9017.26,8884.0,9017.26,3900],["2025-06-09",8884.0,8884.0,8884.0,8884.0,600],["2025-06-10",8928.42,8928.42,8928.42,8928.42,200],["2025-06-11",8972.84,9061.68,8972.84,9017.26,600],["2025-06-12",9017.26,9106.1,9017.26,9106.1,4200],["2025-06-13",9106.1,9106.1,9106.1,9106.1,500],["2025-06-16",9150.52,9239.36,9150.52,9239.36,3700],["2025-06-17",9239.36,9239.36,8972.84,8972.84,3200],["2025-06-18",9106.1,9106.1,9106.1,9106.1,1600],["2025-06-19",9106.1,9106.1,9106.1,9106.1,1600],["2025-06-20",9106.1,9106.1,9106.1,9106.1,1700],["2025-06-23",9683.56,9683.56,9594.72,9594.72,9900],["2025-06-24",9594.72,9594.72,9594.72,9594.72,300],["2025-06-25",9594.72,9594.72,9328.2,9594.72,800],["2025-06-26",9594.72,9594.72,9594.72,9594.72,0],["2025-06-27",8972.84,9550.3,8928.42,9194.94,10700],["2025-06-30",9594.72,9594.72,9328.2,9505.88,6300],["2025-07-01",9505.88,9505.88,9328.2,9328.2,7100],["2025-07-02",9550.3,9550.3,9328.2,9461.46,2600],["2025-07-03",9417.04,9505.88,9372.62,9372.62,1200],["2025-07-04",9505.88,9505.88,9372.62,9417.04,26000],["2025-07-07",9417.04,9550.3,9417.04,9505.88,24400],["2025-07-08",9550.3,9550.3,9505.88,9550.3,10600],["2025-07-09",9550.3,9550.3,9372.62,9505.88,85100],["2025-07-10",9505.88,9647.06,9458.82,9505.88,22500],["2025-07-11",9195.29,9600.0,9129.41,9505.88,19700],["2025-07-14",9411.76,9411.76,9129.41,9402.35,37300],["2025-07-15",9383.53,9383.53,9223.53,9327.06,3700],["2025-07-16",9044.71,9327.06,9044.71,9317.65,8600],["2025-07-17",9148.24,9308.24,9148.24,9261.18,6400],["2025-07-18",9317.65,9317.65,9270.59,9270.59,3000],["2025-07-21",9082.35,9082.35,8969.41,8969.41,1100],["2025-07-22",8997.65,9035.29,8997.65,9035.29,4100],["2025-07-23",9261.18,9261.18,9129.41,9223.53,1900],["2025-07-24",9223.53,9223.53,9082.35,9082.35,13100],["2025-07-25",9082.35,9082.35,8583.53,8950.59,8300],["2025-07-28",9214.12,9223.53,9204.71,9204.71,2300],["2025-07-29",9204.71,9204.71,8658.82,8762.35,3300],["2025-07-30",9082.35,9082.35,8470.59,8988.24,21500],["2025-07-31",8705.88,8960.0,8658.82,8903.53,7500],["2025-08-01",8668.24,8875.29,8470.59,8658.82,1700],["2025-08-04",8658.82,8658.82,8658.82,8658.82,2500],["2025-08-05",8583.53,8705.88,8564.71,8705.88,15900],["2025-08-06",8658.82,8743.53,8564.71,8734.12,15900],["2025-08-07",8583.53,8865.88,8131.76,8818.82,17800],["2025-08-08",8771.76,8781.18,8752.94,8752.94,2800],["2025-08-11",8752.94,8752.94,8498.82,8592.94,24100],["2025-08-12",8592.94,8724.71,8527.06,8724.71,7500],["2025-08-13",8743.53,8743.53,8574.12,8574.12,8100],["2025-08-14",8564.71,8715.29,8564.71,8658.82,14400],["2025-08-15",8611.76,8611.76,8517.65,8564.71,10500],["2025-08-18",8545.88,8564.71,8545.88,8564.71,9200],["2025-08-19",8536.47,8564.71,8527.06,8564.71,69700],["2025-08-20",8611.76,8611.76,8527.06,8611.76,36500],["2025-08-21",8470.59,8574.12,8470.59,8470.59,29700],["2025-08-22",8470.59,8470.59,8470.59,8470.59,17600],["2025-08-25",8480.0,8602.35,8470.59,8602.35,7100],["2025-08-26",8470.59,8564.71,8470.59,8564.71,9100],["2025-08-27",8564.71,8564.71,8564.71,8564.71,1300],["2025-08-28",8564.71,8564.71,8564.71,8564.71,0],["2025-08-29",8602.35,8658.82,8602.35,8658.82,6700],["2025-09-03",8658.82,8705.88,8658.82,8705.88,2100],["2025-09-04",8705.88,8705.88,8705.88,8705.88,1400],["2025-09-05",8705.88,8847.06,8564.71,8687.06,6100],["2025-09-08",8658.82,8752.94,8658.82,8668.24,4700],["2025-09-09",8611.76,8611.76,8225.88,8611.76,2500],["2025-09-10",8658.82,8658.82,8658.82,8658.82,7000],["2025-09-11",8658.82,8658.82,8658.82,8658.82,7400],["2025-09-12",8658.82,8658.82,8658.82,8658.82,200],["2025-09-15",8564.71,8564.71,8564.71,8564.71,500],["2025-09-16",8564.71,8564.71,8564.71,8564.71,700],["2025-09-17",9129.41,9129.41,8564.71,8564.71,3900],["2025-09-18",8564.71,8564.71,8564.71,8564.71,0],["2025-09-19",8658.82,8658.82,8658.82,8658.82,2200],["2025-09-22",8658.82,8658.82,8658.82,8658.82,0],["2025-09-23",8385.88,8658.82,8385.88,8658.82,300],["2025-09-24",8658.82,8658.82,8658.82,8658.82,800],["2025-09-25",8658.82,8658.82,8658.82,8658.82,0],["2025-09-26",8658.82,8658.82,8564.71,8564.71,300],["2025-09-29",9025.88,9025.88,8978.82,8978.82,1000],["2025-09-30",8931.76,8931.76,8931.76,8931.76,100],["2025-10-01",8395.29,8894.12,8395.29,8894.12,400],["2025-10-02",8291.76,8291.76,8291.76,8291.76,100],["2025-10-03",8480.0,8480.0,8470.59,8470.59,1700],["2025-10-06",8470.59,8470.59,8470.59,8470.59,0],["2025-10-07",8470.59,8470.59,8470.59,8470.59,400],["2025-10-08",8470.59,8470.59,8470.59,8470.59,0],["2025-10-09",8470.59,8470.59,8470.59,8470.59,1900],["2025-10-10",8470.59,8470.59,8470.59,8470.59,2200],["2025-10-13",8470.59,8470.59,8470.59,8470.59,16200],["2025-10-14",8470.59,8470.59,8470.59,8470.59,2300],["2025-10-15",9016.47,9016.47,9016.47,9016.47,100],["2025-10-16",9016.47,9016.47,9016.47,9016.47,0],["2025-10-17",8470.59,8470.59,8470.59,8470.59,300],["2025-10-20",8564.71,8564.71,8470.59,8470.59,2300],["2025-10-21",8376.47,8376.47,8376.47,8376.47,2000],["2025-10-22",8847.06,8847.06,8847.06,8847.06,1100],["2025-10-23",8847.06,8847.06,8847.06,8847.06,0],["2025-10-24",8847.06,8847.06,8847.06,8847.06,200],["2025-10-27",8847.06,8847.06,8847.06,8847.06,0],["2025-10-28",8847.06,8847.06,8847.06,8847.06,5000],["2025-10-29",8847.06,8847.06,8847.06,8847.06,6100],["2025-10-30",8847.06,8847.06,8847.06,8847.06,0],["2025-10-31",8847.06,8847.06,8847.06,8847.06,0],["2025-11-03",8847.06,8847.06,8564.71,8564.71,600],["2025-11-04",8470.59,8470.59,8470.59,8470.59,100],["2025-11-05",8470.59,8470.59,8470.59,8470.59,5400],["2025-11-06",8470.59,8470.59,8470.59,8470.59,0],["2025-11-07",8470.59,8470.59,8470.59,8470.59,1000],["2025-11-10",8564.71,8564.71,8564.71,8564.71,500],["2025-11-11",8564.71,8564.71,8564.71,8564.71,600],["2025-11-12",8564.71,8912.94,8564.71,8847.06,13500],["2025-11-13",8282.35,8282.35,8282.35,8282.35,100],["2025-11-14",8338.82,8564.71,8329.41,8564.71,300],["2025-11-17",8564.71,8564.71,8564.71,8564.71,0],["2025-11-18",8564.71,8564.71,8564.71,8564.71,0],["2025-11-19",8564.71,8564.71,8564.71,8564.71,0],["2025-11-20",8470.59,8470.59,8470.59,8470.59,400],["2025-11-21",8470.59,8470.59,8470.59,8470.59,0],["2025-11-24",8997.65,8997.65,8470.59,8470.59,200],["2025-11-25",8470.59,8470.59,8470.59,8470.59,0],["2025-11-26",8470.59,8470.59,8470.59,8470.59,0],["2025-11-27",8470.59,8470.59,8470.59,8470.59,0],["2025-11-28",7924.71,8480.0,7924.71,8470.59,500],["2025-12-01",7887.06,7887.06,7887.06,7887.06,100],["2025-12-02",7887.06,8432.94,7887.06,8432.94,1600],["2025-12-03",8432.94,8432.94,8432.94,8432.94,0],["2025-12-04",8442.35,8470.59,8442.35,8470.59,500],["2025-12-05",8470.59,8470.59,8470.59,8470.59,100],["2025-12-08",8658.82,8658.82,8658.82,8658.82,100],["2025-12-09",8658.82,8847.06,8658.82,8847.06,700],["2025-12-10",8837.65,8837.65,8800.0,8800.0,200],["2025-12-11",8800.0,8800.0,8800.0,8800.0,400],["2025-12-12",8800.0,8800.0,8800.0,8800.0,4000],["2025-12-15",8800.0,8800.0,8800.0,8800.0,1000],["2025-12-16",8800.0,8800.0,8800.0,8800.0,0],["2025-12-17",8847.06,9035.29,8847.06,9035.29,19800],["2025-12-18",9035.29,9035.29,9035.29,9035.29,4000],["2025-12-19",9035.29,9035.29,9035.29,9035.29,5500],["2025-12-22",9035.29,9035.29,9035.29,9035.29,0],["2025-12-23",8800.0,8800.0,8800.0,8800.0,3000],["2025-12-24",9035.29,9035.29,9035.29,9035.29,400],["2025-12-25",8470.59,8705.88,8470.59,8705.88,300],["2025-12-26",8705.88,8705.88,8705.88,8705.88,0],["2025-12-29",8705.88,8705.88,8705.88,8705.88,0],["2025-12-30",8941.18,8941.18,8941.18,8941.18,200],["2025-12-31",8941.18,8941.18,8941.18,8941.18,2000],["2026-01-05",8941.18,8941.18,8941.18,8941.18,23000],["2026-01-06",8338.82,8941.18,8338.82,8941.18,1100],["2026-01-07",8941.18,8941.18,8941.18,8941.18,0],["2026-01-08",8941.18,8941.18,8941.18,8941.18,0],["2026-01-09",8941.18,8941.18,8941.18,8941.18,0],["2026-01-12",8837.65,8837.65,8837.65,8837.65,100],["2026-01-13",8828.24,9035.29,8828.24,9035.29,2600],["2026-01-14",9120.0,9120.0,9120.0,9120.0,100],["2026-01-15",8752.94,8752.94,8752.94,8752.94,800],["2026-01-16",8752.94,8752.94,8752.94,8752.94,0],["2026-01-19",8752.94,8752.94,8752.94,8752.94,100],["2026-01-20",8828.24,8828.24,8800.0,8800.0,500],["2026-01-21",9317.65,9317.65,9223.53,9317.65,25400],["2026-01-22",9835.29,9835.29,9552.94,9552.94,500],["2026-01-23",9552.94,9552.94,9552.94,9552.94,0],["2026-01-26",9552.94,10211.76,9552.94,9835.29,1400],["2026-01-27",9835.29,9835.29,9835.29,9835.29,0],["2026-01-28",10164.71,10164.71,9411.76,9882.35,4700],["2026-01-29",9505.88,9505.88,9195.29,9195.29,1500],["2026-01-30",9788.24,9788.24,9195.29,9317.65,1000],["2026-02-02",9317.65,9317.65,8668.24,9308.24,4700],["2026-02-03",9788.24,9788.24,8752.94,9741.18,700],["2026-02-04",9741.18,9741.18,9063.53,9072.94,2500],["2026-02-05",9063.53,9063.53,8564.71,8564.71,2200],["2026-02-06",8922.35,8922.35,8611.76,8611.76,400],["2026-02-09",8668.24,8668.24,8668.24,8668.24,1000],["2026-02-10",8564.71,8583.53,8564.71,8583.53,300],["2026-02-11",8583.53,8583.53,8583.53,8583.53,100],["2026-02-12",8583.53,8583.53,8094.12,8367.06,7900],["2026-02-13",8367.06,8367.06,8367.06,8367.06,0],["2026-02-23",8470.59,8470.59,8367.06,8367.06,3000],["2026-02-24",8376.47,8376.47,8367.06,8367.06,1100],["2026-02-25",8367.06,8367.06,8367.06,8367.06,0],["2026-02-26",8367.06,8367.06,8367.06,8367.06,0],["2026-02-27",8367.06,8367.06,8367.06,8367.06,0],["2026-03-02",8941.18,8950.59,8941.18,8950.59,5700],["2026-03-03",9035.29,9505.88,9035.29,9214.12,39000],["2026-03-04",9600.0,9741.18,9129.41,9129.41,36000],["2026-03-05",9600.0,9600.0,9035.29,9129.41,6700],["2026-03-06",8941.18,9129.41,8847.06,8847.06,4600],["2026-03-09",9411.76,9411.76,9129.41,9138.82,47300],["2026-03-10",9195.29,9195.29,9138.82,9138.82,1000],["2026-03-11",9035.29,9035.29,8508.24,8508.24,21500],["2026-03-12",8508.24,8658.82,8282.35,8470.59,14200],["2026-03-13",8470.59,8470.59,8470.59,8470.59,4300],["2026-03-16",8470.59,8470.59,8282.35,8470.59,800],["2026-03-17",8470.59,8470.59,8470.59,8470.59,6800],["2026-03-18",8470.59,8470.59,8470.59,8470.59,0],["2026-03-19",9035.29,9035.29,8931.76,8931.76,200],["2026-03-20",8489.41,8489.41,8385.88,8385.88,500],["2026-03-23",8385.88,8385.88,8376.47,8376.47,5100],["2026-03-24",8376.47,8376.47,8376.47,8376.47,200],["2026-03-25",8367.06,8367.06,8188.24,8367.06,2100],["2026-03-26",8000.0,8847.06,8000.0,8847.06,1300],["2026-03-27",8912.94,8912.94,8837.65,8837.65,900],["2026-03-30",8376.47,8376.47,8376.47,8376.47,1400],["2026-03-31",8376.47,8376.47,8376.47,8376.47,214700],["2026-04-01",8376.47,8376.47,8376.47,8376.47,300],["2026-04-02",8376.47,8376.47,8376.47,8376.47,0],["2026-04-03",8376.47,8376.47,8376.47,8376.47,600],["2026-04-06",7849.41,7849.41,7849.41,7849.41,400],["2026-04-07",7849.41,7849.41,7849.41,7849.41,100],["2026-04-08",7849.41,7849.41,7849.41,7849.41,0],["2026-04-09",7849.41,8282.35,7849.41,8282.35,1300],["2026-04-10",8357.65,8357.65,8141.18,8141.18,600],["2026-04-13",8141.18,8141.18,8141.18,8141.18,5000],["2026-04-14",8141.18,8141.18,8141.18,8141.18,0],["2026-04-15",8000.0,8000.0,8000.0,8000.0,44328],["2026-04-16",8000.0,8000.0,8000.0,8000.0,0],["2026-04-17",8000.0,8000.0,8000.0,8000.0,1500],["2026-04-20",8047.06,8047.06,7727.06,7736.47,3600],["2026-04-21",7736.47,8272.94,7736.47,8272.94,6900],["2026-04-22",8470.59,8470.59,8470.59,8470.59,600],["2026-04-23",8470.59,8470.59,8376.47,8376.47,3700],["2026-04-24",8376.47,8376.47,8376.47,8376.47,0],["2026-04-28",7905.88,8094.12,7905.88,8094.12,400],["2026-04-29",8094.12,8094.12,8094.12,8094.12,200],["2026-05-04",7934.12,8188.24,7934.12,8188.24,600],["2026-05-05",8188.24,8188.24,8188.24,8188.24,0],["2026-05-06",7915.29,7915.29,7915.29,7915.29,100],["2026-05-07",7971.76,8461.18,7971.76,8376.47,2200],["2026-05-08",7821.18,8404.71,7821.18,7858.82,2300],["2026-05-11",7858.82,7858.82,7858.82,7858.82,0],["2026-05-12",8000.0,8385.88,8000.0,8385.88,300],["2026-05-13",8385.88,8564.71,8385.88,8564.71,4700],["2026-05-14",8564.71,8564.71,8564.71,8564.71,0],["2026-05-15",8564.71,8564.71,8564.71,8564.71,500],["2026-05-18",8564.71,8564.71,8564.71,8564.71,0],["2026-05-19",8470.59,8752.94,8470.59,8752.94,5200],["2026-05-20",8470.59,8470.59,8376.47,8376.47,3200],["2026-05-21",8376.47,8376.47,8376.47,8376.47,0],["2026-05-22",8376.47,8376.47,8376.47,8376.47,0],["2026-05-25",8000.0,8376.47,7821.18,8376.47,1600],["2026-05-26",8376.47,8376.47,8376.47,8376.47,0],["2026-05-27",8376.47,8376.47,8376.47,8376.47,0],["2026-05-28",8376.47,8376.47,8376.47,8376.47,300],["2026-05-29",8376.47,8376.47,8376.47,8376.47,0],["2026-06-01",7858.82,7858.82,7792.94,7858.82,800],["2026-06-02",7858.82,7858.82,7858.82,7858.82,0],["2026-06-03",7548.24,8404.71,7548.24,8404.71,400],["2026-06-04",8404.71,8423.53,8404.71,8404.71,1400],["2026-06-05",7905.88,7905.88,7905.88,7905.88,900],["2026-06-08",8376.47,8451.76,8376.47,8451.76,4600],["2026-06-09",7905.88,7905.88,7905.88,7905.88,200],["2026-06-10",8282.35,8282.35,8282.35,8282.35,600],["2026-06-11",8376.47,8376.47,8376.47,8376.47,100],["2026-06-12",8752.94,8752.94,8705.88,8752.94,5100],["2026-06-15",8752.94,8752.94,8658.82,8658.82,400],["2026-06-16",8658.82,8658.82,8658.82,8658.82,1300],["2026-06-17",8658.82,8894.12,8658.82,8894.12,6000],["2026-06-18",8894.12,8894.12,8894.12,8894.12,100],["2026-06-19",8894.12,8894.12,8894.12,8894.12,0],["2026-06-22",8894.12,8894.12,8894.12,8894.12,0],["2026-06-23",8894.12,8894.12,8894.12,8894.12,700],["2026-06-24",8894.12,8894.12,8894.12,8894.12,0],["2026-06-25",8894.12,8894.12,8894.12,8894.12,0],["2026-06-26",8752.94,8752.94,8752.94,8752.94,2700],["2026-06-29",8752.94,8752.94,8752.94,8752.94,4600],["2026-06-30",8752.94,8752.94,8752.94,8752.94,0],["2026-07-01",8376.47,8376.47,8376.47,8376.47,200],["2026-07-02",8894.12,8903.53,8752.94,8903.53,1600],["2026-07-03",8903.53,8903.53,8752.94,8752.94,3000],["2026-07-06",8752.94,8752.94,8752.94,8752.94,600],["2026-07-07",8752.94,8752.94,8752.94,8752.94,0],["2026-07-08",8903.53,9364.71,8903.53,9317.65,5800],["2026-07-09",9788.24,9788.24,9411.76,9411.76,71500],["2026-07-10",9411.76,9694.12,9317.65,9600.0,208000],["2026-07-13",9900.0,9900.0,8930.0,8930.0,500],["2026-07-14",8910.0,8910.0,8910.0,8910.0,100],["2026-07-15",8910.0,8910.0,8910.0,8910.0,100],["2026-07-16",8910.0,8910.0,8910.0,8910.0,0],["2026-07-17",8910.0,8910.0,8910.0,8910.0,0],["2026-07-20",8300.0,8300.0,8300.0,8300.0,100],["2026-07-21",8300.0,8300.0,8300.0,8300.0,0],["2026-07-22",8300.0,8300.0,8300.0,8300.0,0],["2026-07-23",8600.0,8880.0,8600.0,8880.0,200],["2026-07-24",8880.0,8880.0,8880.0,8880.0,100],["2026-07-27",8270.0,8270.0,8260.0,8260.0,700],["2026-07-28",8260.0,8260.0,8260.0,8260.0,0],["2026-07-29",8200.0,8200.0,8200.0,8200.0,100],["2026-07-30",7690.0,8770.0,7690.0,8200.0,800],["2026-07-31",8240.0,8770.0,8240.0,8770.0,4100],["2026-08-03",8770.0,8770.0,8770.0,8770.0,0],["2026-08-04",8360.0,8360.0,8360.0,8360.0,200],["2026-08-05",8020.0,8940.0,8020.0,8930.0,600],["2026-08-06",8930.0,8930.0,8930.0,8930.0,0],["2026-08-07",8400.0,8400.0,8400.0,8400.0,200],["2026-08-10",8010.0,8010.0,8010.0,8010.0,500],["2026-08-11",8570.0,8570.0,8570.0,8570.0,500],["2026-08-12",8620.0,9150.0,8620.0,9150.0,2200],["2026-08-13",9150.0,9220.0,9150.0,9220.0,300],["2026-08-14",9220.0,9220.0,9220.0,9220.0,0],["2026-08-17",8800.0,8800.0,8800.0,8800.0,100],["2026-08-18",8660.0,8950.0,8220.0,8230.0,2700],["2026-08-19",8790.0,8800.0,8600.0,8600.0,400],["2026-08-20",9200.0,9200.0,9200.0,9200.0,100],["2026-08-21",9150.0,9150.0,9140.0,9140.0,400],["2026-08-24",9000.0,9000.0,9000.0,9000.0,200],["2026-08-25",9380.0,9380.0,8720.0,8720.0,200],["2026-08-26",9250.0,9250.0,9250.0,9250.0,100],["2026-08-27",9250.0,9250.0,9250.0,9250.0,0],["2026-08-28",9250.0,9250.0,9250.0,9250.0,0],["2026-09-03",8630.0,8630.0,8630.0,8630.0,100],["2026-09-04",9190.0,9190.0,9190.0,9190.0,100],["2026-09-07",9190.0,9190.0,9190.0,9190.0,0],["2026-09-08",9190.0,9190.0,9190.0,9190.0,0],["2026-09-09",9190.0,9190.0,9190.0,9190.0,0],["2026-09-10",9190.0,9190.0,9190.0,9190.0,0],["2026-09-11",9190.0,9190.0,9190.0,9190.0,0],["2026-09-14",9190.0,9190.0,9190.0,9190.0,0],["2026-09-15",9190.0,9190.0,9190.0,9190.0,0],["2026-09-16",8570.0,9190.0,8570.0,9190.0,200],["2026-09-17",8600.0,9160.0,8600.0,9160.0,400],["2026-09-18",8800.0,8800.0,8800.0,8800.0,100],["2026-09-21",8800.0,9180.0,8800.0,9180.0,200],["2026-09-22",8630.0,8750.0,8630.0,8750.0,200],["2026-09-23",8750.0,8750.0,8750.0,8750.0,0],["2026-09-24",8750.0,8750.0,8750.0,8750.0,0],["2026-09-25",8880.0,8990.0,8880.0,8990.0,700],["2026-09-28",8530.0,8530.0,8500.0,8500.0,1200],["2026-09-29",8500.0,8500.0,8500.0,8500.0,0],["2026-09-30",8550.0,8710.0,8550.0,8710.0,400],["2026-10-01",8710.0,8710.0,8710.0,8710.0,0],["2026-10-02",8710.0,8710.0,8710.0,8710.0,0],["2026-10-05",8560.0,8560.0,8560.0,8560.0,1000],["2026-10-06",8560.0,8560.0,8560.0,8560.0,0],["2026-10-07",8560.0,8560.0,8560.0,8560.0,0],["2026-10-08",8780.0,9150.0,8780.0,9150.0,4800],["2026-10-09",9150.0,9150.0,9150.0,9150.0,0],["2026-10-12",9000.0,9010.0,9000.0,9000.0,3000]]}