{"sym":"PTS","index":false,"bars":[["2006-12-01",11267.28,11267.28,9907.43,10529.08,8500],["2006-12-04",10529.08,10684.49,10295.96,10451.37,7900],["2006-12-05",10101.7,10101.7,10101.7,10101.7,100],["2006-12-06",9713.17,9713.17,9713.17,9713.17,500],["2006-12-07",9674.32,9713.17,9674.32,9713.17,3400],["2006-12-08",9907.43,9907.43,9635.47,9713.17,4200],["2006-12-11",9674.32,10101.7,9674.32,9907.43,5400],["2006-12-12",9868.58,9868.58,9868.58,9868.58,1300],["2006-12-13",10101.7,10490.22,9868.58,10140.55,3500],["2006-12-14",10062.85,10062.85,9868.58,9946.29,2000],["2006-12-15",10023.99,10101.7,9713.17,10062.85,12300],["2006-12-18",10101.7,10101.7,9713.17,10023.99,400],["2006-12-19",9713.17,9790.88,9713.17,9790.88,3200],["2006-12-20",9790.88,9907.43,9790.88,9907.43,6500],["2006-12-21",9790.88,9790.88,9635.47,9713.17,4500],["2006-12-22",9713.17,9713.17,9713.17,9713.17,2500],["2006-12-25",9713.17,9713.17,9713.17,9713.17,600],["2006-12-26",9324.64,9324.64,9324.64,9324.64,2500],["2006-12-27",9441.2,9518.91,9324.64,9518.91,1200],["2006-12-28",9518.91,9518.91,9518.91,9518.91,700],["2006-12-29",9518.91,9713.17,8586.44,9713.17,9100],["2007-01-02",9557.76,9635.47,9557.76,9635.47,700],["2007-01-03",9557.76,9557.76,9557.76,9557.76,1700],["2007-01-04",9324.64,9557.76,9130.38,9130.38,15400],["2007-01-05",9324.64,9518.91,9130.38,9402.35,11100],["2007-01-08",9246.94,9480.05,8741.85,9246.94,1900],["2007-01-09",9324.64,9324.64,9324.64,9324.64,4000],["2007-01-10",9324.64,9713.17,9324.64,9713.17,4800],["2007-01-11",9713.17,9907.43,9713.17,9907.43,7000],["2007-01-12",9868.58,10101.7,9868.58,10101.7,4900],["2007-01-15",10684.49,10878.75,10684.49,10878.75,18400],["2007-01-16",11733.51,11850.07,11733.51,11850.07,24500],["2007-01-17",11850.07,13015.65,11850.07,11850.07,31000],["2007-01-18",11733.51,11850.07,11655.81,11655.81,6900],["2007-01-19",11539.25,11655.81,11383.84,11655.81,7100],["2007-01-22",11422.69,11539.25,11073.02,11461.54,4800],["2007-01-23",11150.72,11344.98,11073.02,11344.98,2200],["2007-01-24",11073.02,11267.28,10878.75,10956.46,4400],["2007-01-25",11073.02,11073.02,11073.02,11073.02,0],["2007-01-26",10878.75,10878.75,10878.75,10878.75,4000],["2007-01-29",10801.05,10878.75,10490.22,10878.75,5100],["2007-01-30",10878.75,10956.46,10878.75,10878.75,4300],["2007-01-31",10878.75,11267.28,10878.75,10878.75,11500],["2007-02-01",10995.31,11344.98,10878.75,11034.16,5700],["2007-02-02",10917.6,11073.02,10490.22,10878.75,7900],["2007-02-05",10529.08,11073.02,10101.7,10956.46,7300],["2007-02-06",10529.08,11073.02,10490.22,10878.75,14500],["2007-02-07",10878.75,11267.28,10878.75,11073.02,9800],["2007-02-08",11189.57,11655.81,11189.57,11578.1,23700],["2007-02-09",11539.25,12665.98,11267.28,12665.98,46500],["2007-02-12",13287.62,13287.62,13287.62,13287.62,3900],["2007-02-13",14608.61,14608.61,14608.61,14608.61,17500],["2007-02-14",14764.02,16046.16,14764.02,15929.6,37500],["2007-02-15",15541.07,16318.13,15152.55,15541.07,16300],["2007-02-26",15541.07,16512.39,15152.55,16512.39,19000],["2007-02-27",17289.44,17639.12,17289.44,17639.12,22000],["2007-02-28",17600.27,19348.64,17483.71,19193.23,31700],["2007-03-01",18804.7,19892.57,17483.71,18882.4,14500],["2007-03-02",18765.85,19426.34,18493.88,18804.7,11500],["2007-03-05",18765.85,19620.61,18066.5,18260.76,17000],["2007-03-06",19037.82,19426.34,19037.82,19426.34,26500],["2007-03-07",19814.87,21097.01,19814.87,21097.01,26300],["2007-03-08",23117.35,23117.35,23117.35,23117.35,9500],["2007-03-09",25409.66,25409.66,25409.66,25409.66,13800],["2007-03-12",27935.08,27935.08,27935.08,27935.08,27200],["2007-03-13",27935.08,30693.62,26419.83,26419.83,12700],["2007-03-14",25254.24,26419.83,25176.54,25176.54,5400],["2007-03-15",22728.82,22728.82,22728.82,22728.82,12200],["2007-03-16",22534.56,24865.72,20708.48,23117.35,17500],["2007-03-19",24088.66,24788.01,24088.66,24788.01,17500],["2007-03-20",24749.16,27196.88,24477.19,24788.01,26800],["2007-03-21",23972.11,26419.83,23311.61,24477.19,11100],["2007-03-22",23544.73,24088.66,23311.61,23311.61,16800],["2007-03-23",22651.11,23039.64,22146.03,22534.56,10200],["2007-03-26",22223.74,22728.82,21368.98,22534.56,12700],["2007-03-27",21291.27,22146.03,20009.13,20009.13,9200],["2007-03-28",19737.16,20203.4,19193.23,20203.4,14400],["2007-03-29",21368.98,21679.8,21368.98,21679.8,4400],["2007-03-30",22223.74,23738.99,22223.74,23311.61,20300],["2007-04-02",23233.91,24477.19,21368.98,23311.61,1300],["2007-04-03",21407.83,22534.56,21174.71,21368.98,1700],["2007-04-04",21407.83,23311.61,21368.98,23311.61,7300],["2007-04-05",22223.74,22923.08,21368.98,21368.98,4900],["2007-04-06",21563.24,21757.5,20980.45,21368.98,6300],["2007-04-09",20086.84,21368.98,19426.34,21174.71,800],["2007-04-10",20086.84,21368.98,18843.55,20980.45,7200],["2007-04-11",20825.04,21485.53,20591.92,21368.98,5000],["2007-04-12",20553.07,20786.19,20203.4,20203.4,2700],["2007-04-13",20358.81,20669.63,19814.87,20591.92,10300],["2007-04-16",18843.55,20319.95,18338.47,18338.47,2900],["2007-04-17",18843.55,18843.55,18843.55,18843.55,0],["2007-04-18",18843.55,20203.4,16978.62,19426.34,4900],["2007-04-19",19037.82,19465.19,18843.55,18843.55,2100],["2007-04-20",17483.71,17483.71,17483.71,17483.71,1000],["2007-04-23",15774.19,17289.44,15735.34,15735.34,4600],["2007-04-24",16706.65,16706.65,16706.65,16706.65,1100],["2007-04-25",16318.13,16706.65,15929.6,16318.13,3500],["2007-05-02",16706.65,16706.65,16706.65,16706.65,500],["2007-05-03",16512.39,16512.39,16512.39,16512.39,300],["2007-05-04",16512.39,16551.24,16318.13,16551.24,1200],["2007-05-07",15269.1,15346.81,15152.55,15346.81,1300],["2007-05-08",15929.6,16784.36,15929.6,16784.36,900],["2007-05-09",17017.48,17872.23,17017.48,17872.23,4400],["2007-05-10",17677.97,18066.5,17677.97,17988.79,2600],["2007-05-11",17794.53,17872.23,17483.71,17483.71,1100],["2007-05-14",17794.53,17794.53,17794.53,17794.53,400],["2007-05-15",17483.71,17872.23,16784.36,16784.36,300],["2007-05-16",17328.3,17872.23,16318.13,16318.13,1500],["2007-05-17",17483.71,17483.71,17483.71,17483.71,100],["2007-05-18",17134.03,17483.71,16706.65,16706.65,700],["2007-05-21",16356.98,17289.44,16240.42,16240.42,3300],["2007-05-22",16667.8,16706.65,16667.8,16667.8,900],["2007-05-23",17095.18,17483.71,17095.18,17483.71,3200],["2007-05-24",17328.3,17872.23,16318.13,17328.3,1700],["2007-05-25",17095.18,17095.18,17095.18,17095.18,300],["2007-05-28",17095.18,17095.18,17095.18,17095.18,0],["2007-05-29",15657.63,15929.6,15541.07,15541.07,400],["2007-05-30",16318.13,17211.74,16318.13,17095.18,9900],["2007-05-31",16823.21,17872.23,16823.21,17095.18,5400],["2007-06-01",17328.3,17483.71,17172.89,17172.89,3800],["2007-06-04",16900.92,16900.92,16900.92,16900.92,200],["2007-06-05",16900.92,17289.44,16318.13,16900.92,2000],["2007-06-06",16745.51,16939.77,16706.65,16706.65,4100],["2007-06-07",16745.51,17483.71,15929.6,17483.71,13300],["2007-06-08",17211.74,17483.71,17211.74,17444.86,7700],["2007-06-11",17250.59,17483.71,16900.92,17483.71,11800],["2007-06-12",17250.59,17483.71,16900.92,17289.44,5300],["2007-06-13",17250.59,17872.23,17095.18,17095.18,6000],["2007-06-14",17095.18,17095.18,17095.18,17095.18,500],["2007-06-15",17095.18,17172.89,17095.18,17095.18,4100],["2007-06-18",17095.18,17134.03,17095.18,17134.03,3500],["2007-06-19",17056.33,17095.18,16900.92,16900.92,4000],["2007-06-20",17095.18,17095.18,17095.18,17095.18,2500],["2007-06-21",16706.65,16706.65,16706.65,16706.65,300],["2007-06-22",16706.65,16706.65,16706.65,16706.65,2700],["2007-06-25",16706.65,16706.65,16706.65,16706.65,600],["2007-06-26",16473.54,16706.65,15929.6,16706.65,2100],["2007-06-27",17095.18,18105.35,17095.18,17872.23,4100],["2007-06-28",17134.03,17794.53,16706.65,17794.53,1600],["2007-06-29",17134.03,17677.97,17095.18,17095.18,2300],["2007-07-02",16667.8,16706.65,16512.39,16512.39,1200],["2007-07-03",16667.8,16667.8,16667.8,16667.8,0],["2007-07-04",16318.13,16395.83,15968.45,16395.83,1500],["2007-07-05",15929.6,15929.6,15929.6,15929.6,2000],["2007-07-06",15929.6,15929.6,15929.6,15929.6,0],["2007-07-09",15579.93,15735.34,15152.55,15541.07,1900],["2007-07-10",15579.93,16318.13,15541.07,15541.07,4600],["2007-07-11",15618.78,15735.34,15541.07,15735.34,1500],["2007-07-12",15929.6,15929.6,15929.6,15929.6,200],["2007-07-13",15929.6,15929.6,15929.6,15929.6,0],["2007-07-16",15929.6,15929.6,15929.6,15929.6,2500],["2007-07-17",15929.6,15929.6,15929.6,15929.6,600],["2007-07-18",15929.6,15929.6,15929.6,15929.6,1600],["2007-07-19",15929.6,15929.6,15929.6,15929.6,0],["2007-07-20",15929.6,15929.6,15929.6,15929.6,100],["2007-07-23",15929.6,15929.6,15929.6,15929.6,700],["2007-07-24",15929.6,15929.6,15929.6,15929.6,0],["2007-07-25",15269.1,15735.34,14764.02,15735.34,600],["2007-07-26",15269.1,15541.07,14569.76,15541.07,800],["2007-07-27",15152.55,15346.81,15152.55,15152.55,700],["2007-07-30",14686.31,14958.28,13986.97,14958.28,1000],["2007-07-31",13831.56,13986.97,13598.44,13598.44,500],["2007-08-01",13598.44,13598.44,13598.44,13598.44,3100],["2007-08-02",13637.29,13637.29,13598.44,13598.44,1000],["2007-08-03",13637.29,13637.29,13598.44,13598.44,400],["2007-08-06",13792.7,13792.7,13792.7,13792.7,2100],["2007-08-07",13792.7,13792.7,13792.7,13792.7,0],["2007-08-08",13598.44,13986.97,13598.44,13986.97,4100],["2007-08-09",13986.97,14181.23,13792.7,14181.23,2100],["2007-08-10",13986.97,14375.49,13986.97,14025.82,1500],["2007-08-13",14181.23,14375.49,14181.23,14375.49,2900],["2007-08-14",15541.07,15735.34,15113.69,15152.55,3600],["2007-08-15",15230.25,15502.22,15230.25,15230.25,3000],["2007-08-16",14764.02,14958.28,14764.02,14841.73,1900],["2007-08-17",14958.28,14997.14,14958.28,14997.14,300],["2007-08-20",15346.81,15346.81,15346.81,15346.81,200],["2007-08-21",15346.81,15579.93,15346.81,15579.93,300],["2007-08-22",15346.81,15346.81,14764.02,14764.02,3300],["2007-08-23",15152.55,15152.55,15152.55,15152.55,1000],["2007-08-24",14958.28,14958.28,14764.02,14764.02,1100],["2007-08-27",14841.73,14841.73,14841.73,14841.73,200],["2007-08-28",14414.35,14414.35,14375.49,14375.49,500],["2007-08-29",14414.35,14414.35,14181.23,14181.23,2100],["2007-08-30",14181.23,14181.23,14181.23,14181.23,1100],["2007-08-31",14220.08,14220.08,14181.23,14181.23,500],["2007-09-04",14181.23,14181.23,14181.23,14181.23,0],["2007-09-05",13986.97,13986.97,13986.97,13986.97,1000],["2007-09-06",14181.23,14181.23,14181.23,14181.23,500],["2007-09-07",14569.76,14569.76,14569.76,14569.76,100],["2007-09-10",14569.76,14569.76,14569.76,14569.76,600],["2007-09-11",14569.76,14958.28,13986.97,14958.28,5100],["2007-09-12",14647.46,15929.6,14647.46,15929.6,6000],["2007-09-13",15735.34,15929.6,15735.34,15774.19,1900],["2007-09-14",15851.9,15851.9,15851.9,15851.9,0],["2007-09-17",15541.07,15735.34,15541.07,15541.07,2000],["2007-09-18",15735.34,15929.6,14375.49,14375.49,8600],["2007-09-19",15541.07,16900.92,15541.07,16900.92,14800],["2007-09-20",18260.76,18260.76,16706.65,16706.65,22600],["2007-09-21",18377.32,18377.32,17017.48,17017.48,2300],["2007-09-24",17095.18,17095.18,16356.98,17095.18,7400],["2007-09-25",17095.18,18416.17,16706.65,17872.23,7000],["2007-09-26",17444.86,17561.41,17406.0,17483.71,6300],["2007-09-27",17677.97,19154.37,17677.97,19154.37,31800],["2007-09-28",20553.07,20553.07,20553.07,20553.07,14500],["2007-10-01",22573.41,22573.41,21368.98,22418.0,41100],["2007-10-02",24632.6,24632.6,22534.56,22923.08,21200],["2007-10-03",23311.61,24088.66,22340.29,22728.82,20500],["2007-10-04",23311.61,24360.63,22689.97,24088.66,36900],["2007-10-05",23311.61,23311.61,22767.67,23311.61,27300],["2007-10-08",25448.51,25448.51,22923.08,23505.87,31600],["2007-10-09",24088.66,24865.72,23700.14,24049.81,17900],["2007-10-10",22534.56,23661.28,22534.56,23505.87,10600],["2007-10-11",24088.66,24477.19,23505.87,24438.34,27700],["2007-10-12",24865.72,24865.72,24088.66,24865.72,50300],["2007-10-15",27041.47,27041.47,24904.57,27041.47,40400],["2007-10-16",29411.48,29411.48,29411.48,29411.48,49900],["2007-10-17",32325.43,32325.43,30305.09,31082.15,96600],["2007-10-18",32247.73,32247.73,28634.43,28634.43,27000],["2007-10-19",28984.1,31859.2,28984.1,31859.2,100400],["2007-10-22",34734.3,34734.3,34734.3,34734.3,28500],["2007-10-23",38192.19,38192.19,38192.19,38192.19,117500],["2007-10-24",41999.75,41999.75,41999.75,41999.75,47400],["2007-10-25",46195.84,46195.84,46195.84,46195.84,21000],["2007-10-26",50780.46,50780.46,41611.22,45846.17,157700],["2007-10-29",46623.22,52062.6,42660.25,43126.48,111700],["2007-10-30",41766.64,44680.59,41766.64,41766.64,84100],["2007-10-31",37842.51,44097.8,37842.51,43903.53,102700],["2007-11-01",26342.12,26342.12,26342.12,26342.12,2400],["2007-11-02",28945.25,28945.25,28945.25,28945.25,6200],["2007-11-05",31820.35,31820.35,26614.09,26808.35,55900],["2007-11-06",27002.62,27002.62,25293.1,26031.3,26200],["2007-11-07",25448.51,27196.88,25254.24,26031.3,22200],["2007-11-08",26225.56,26225.56,23700.14,24049.81,20700],["2007-11-09",23311.61,23428.17,21874.06,22728.82,18400],["2007-11-12",21757.5,22728.82,20630.78,20630.78,13900],["2007-11-13",19814.87,19814.87,19037.82,19037.82,9200],["2007-11-14",17289.44,21058.15,17289.44,21058.15,15800],["2007-11-15",22923.08,22923.08,21330.12,21757.5,14600],["2007-11-16",22146.03,22806.53,21757.5,21951.77,18500],["2007-11-19",22534.56,22534.56,22146.03,22146.03,12100],["2007-11-20",22340.29,22379.15,21835.21,22301.44,6100],["2007-11-21",20591.92,21368.98,20203.4,21174.71,7800],["2007-11-22",21757.5,22534.56,21757.5,21951.77,17800],["2007-11-23",22534.56,22534.56,21563.24,22068.32,2800],["2007-11-26",20591.92,21757.5,20591.92,21368.98,6200],["2007-11-27",21524.39,21757.5,21368.98,21368.98,14800],["2007-11-28",21407.83,21563.24,21174.71,21368.98,8100],["2007-11-29",21951.77,21951.77,21368.98,21368.98,2500],["2007-11-30",21563.24,21563.24,21368.98,21368.98,500],["2007-12-03",21563.24,22146.03,21563.24,21757.5,10700],["2007-12-04",22728.82,22923.08,22534.56,22923.08,18100],["2007-12-05",23311.61,23311.61,22146.03,22923.08,15200],["2007-12-06",23311.61,23311.61,21757.5,22340.29,4600],["2007-12-07",22146.03,22534.56,22146.03,22223.74,6700],["2007-12-10",22573.41,23311.61,21368.98,21757.5,10000],["2007-12-11",21368.98,21368.98,20591.92,20591.92,15100],["2007-12-12",21368.98,21602.09,20980.45,21485.53,13200],["2007-12-13",21757.5,21951.77,20436.51,20980.45,6300],["2007-12-14",20630.78,20630.78,20397.66,20591.92,5000],["2007-12-17",20591.92,20591.92,18649.29,18649.29,2000],["2007-12-18",19076.67,20553.07,19076.67,20553.07,1700],["2007-12-19",21368.98,22456.85,21097.01,21174.71,4700],["2007-12-20",22884.23,22884.23,20980.45,22340.29,800],["2007-12-21",19426.34,21368.98,19426.34,21174.71,3800],["2007-12-24",20591.92,21174.71,20591.92,20980.45,6000],["2007-12-25",20980.45,20980.45,20591.92,20591.92,2000],["2007-12-26",21174.71,21368.98,20980.45,21174.71,4400],["2007-12-27",21174.71,21174.71,21174.71,21174.71,0],["2007-12-28",20591.92,20591.92,19465.19,20203.4,2400],["2008-01-02",20397.66,20591.92,20203.4,20591.92,2700],["2008-01-03",20397.66,20397.66,20397.66,20397.66,200],["2008-01-04",18377.32,19426.34,18377.32,19426.34,3500],["2008-01-07",18610.44,19426.34,18610.44,19426.34,300],["2008-01-08",19426.34,19814.87,19387.49,19387.49,4100],["2008-01-09",19620.61,19620.61,18260.76,18260.76,3100],["2008-01-10",17250.59,17250.59,17250.59,17250.59,2100],["2008-01-11",15541.07,17872.23,15541.07,17483.71,5500],["2008-01-14",15579.93,16318.13,15502.22,15541.07,10000],["2008-01-15",14375.49,14958.28,14375.49,14375.49,5000],["2008-01-16",16085.01,16085.01,16085.01,16085.01,800],["2008-01-17",17677.97,17677.97,16318.13,16706.65,17100],["2008-01-18",17095.18,17872.23,17095.18,17872.23,4200],["2008-01-21",18843.55,18843.55,17483.71,18260.76,1800],["2008-01-22",18066.5,18066.5,17833.38,17833.38,2500],["2008-01-23",18260.76,18260.76,16123.86,16123.86,800],["2008-01-24",17095.18,17095.18,15152.55,15929.6,8200],["2008-01-25",15929.6,16318.13,15929.6,16162.72,6400],["2008-01-28",15929.6,16356.98,15929.6,15929.6,5700],["2008-01-29",16123.86,17483.71,16123.86,17483.71,7300],["2008-01-30",17095.18,18688.14,17095.18,18649.29,6700],["2008-01-31",19814.87,19814.87,18027.65,19814.87,20700],["2008-02-01",21097.01,21097.01,21097.01,21097.01,5300],["2008-02-12",23195.05,23195.05,23195.05,23195.05,3600],["2008-02-13",25487.36,25487.36,25487.36,25487.36,53900],["2008-02-14",27973.93,28012.79,24088.66,25059.98,129300],["2008-02-15",24399.49,24865.72,23195.05,24088.66,38500],["2008-02-18",22223.74,23311.61,21796.36,22728.82,13800],["2008-02-19",23117.35,23700.14,22534.56,23078.49,20100],["2008-02-20",23700.14,23700.14,20980.45,20980.45,14000],["2008-02-21",19814.87,19814.87,19309.78,19309.78,8200],["2008-02-22",17444.86,20980.45,17444.86,19814.87,31200],["2008-02-25",20086.84,20086.84,20086.84,20086.84,9000],["2008-02-26",21951.77,22068.32,18260.76,19232.08,22000],["2008-02-27",19037.82,20591.92,19037.82,20203.4,17900],["2008-02-28",20980.45,20980.45,19426.34,19814.87,7100],["2008-02-29",19814.87,20786.19,19465.19,19892.57,20800],["2008-03-03",20591.92,20591.92,17794.53,17872.23,19900],["2008-03-04",17872.23,17872.23,16590.1,16628.95,20000],["2008-03-05",15541.07,15929.6,14997.14,15113.69,15500],["2008-03-06",16667.8,16667.8,16667.8,16667.8,1600],["2008-03-07",18299.61,18299.61,18299.61,18299.61,17900],["2008-03-10",20125.69,20125.69,17483.71,18649.29,33600],["2008-03-11",19426.34,19814.87,17872.23,17872.23,13400],["2008-03-12",17872.23,18843.55,17095.18,17872.23,14900],["2008-03-13",18649.29,18649.29,17872.23,17872.23,18100],["2008-03-14",17872.23,18066.5,17872.23,17872.23,4700],["2008-03-17",17289.44,17289.44,16201.57,16201.57,6900],["2008-03-18",14686.31,14686.31,14686.31,14686.31,21600],["2008-03-19",13598.44,14764.02,13248.77,13637.29,76300],["2008-03-20",13792.7,14569.76,12704.83,12821.39,33600],["2008-03-21",11888.92,12627.12,11888.92,11888.92,28400],["2008-03-24",10956.46,10956.46,10762.19,10762.19,21300],["2008-03-25",9713.17,9790.88,9713.17,9713.17,13200],["2008-03-26",8819.56,10684.49,8819.56,10684.49,51400],["2008-03-27",10606.78,10606.78,10606.78,10606.78,200],["2008-03-28",10801.05,10801.05,10801.05,10801.05,7300],["2008-03-31",10995.31,10995.31,10995.31,10995.31,700],["2008-04-01",11189.57,11189.57,11189.57,11189.57,100],["2008-04-02",11383.84,11383.84,11383.84,11383.84,1000],["2008-04-03",11578.1,11578.1,11578.1,11578.1,100],["2008-04-04",11772.36,11772.36,11772.36,11772.36,100],["2008-04-07",12122.04,12122.04,12122.04,12122.04,6000],["2008-04-08",12471.71,12471.71,11850.07,12471.71,152500],["2008-04-09",12782.53,12782.53,12083.18,12083.18,23500],["2008-04-10",11888.92,11888.92,11888.92,11888.92,7600],["2008-04-11",11539.25,11539.25,11539.25,11539.25,6100],["2008-04-16",11228.43,11228.43,11228.43,11228.43,5000],["2008-04-17",10917.6,11539.25,10917.6,11539.25,59400],["2008-04-18",11383.84,11383.84,10762.19,11034.16,19700],["2008-04-21",11111.87,11111.87,10801.05,10839.9,15300],["2008-04-22",10529.08,10529.08,10529.08,10529.08,11100],["2008-04-23",10218.26,10218.26,10218.26,10218.26,6600],["2008-04-24",9946.29,10218.26,9946.29,10218.26,33200],["2008-04-25",9946.29,9985.14,9674.32,9985.14,28400],["2008-04-28",9518.91,10023.99,9518.91,9596.61,23900],["2008-04-29",10101.7,10140.55,9713.17,9713.17,18400],["2008-05-05",9713.17,9713.17,9635.47,9635.47,11700],["2008-05-06",9402.35,9402.35,9402.35,9402.35,1600],["2008-05-07",9130.38,9130.38,9130.38,9130.38,6900],["2008-05-08",8858.41,8858.41,8858.41,8858.41,3300],["2008-05-09",8625.3,8625.3,8625.3,8625.3,9200],["2008-05-12",8392.18,8392.18,8392.18,8392.18,200],["2008-05-13",8159.06,8159.06,8159.06,8159.06,5200],["2008-05-14",7925.95,7925.95,7925.95,7925.95,1100],["2008-05-15",7537.42,7537.42,7537.42,7537.42,3600],["2008-05-16",7343.16,7343.16,7343.16,7343.16,32400],["2008-05-19",7148.89,7148.89,7148.89,7148.89,700],["2008-05-20",6954.63,6954.63,6954.63,6954.63,600],["2008-05-21",6760.37,6760.37,6760.37,6760.37,900],["2008-05-22",6566.1,6566.1,6566.1,6566.1,1000],["2008-05-23",6371.84,6371.84,6371.84,6371.84,400],["2008-05-26",6371.84,6371.84,6371.84,6371.84,0],["2008-05-27",6216.43,6216.43,6216.43,6216.43,100],["2008-05-28",6061.02,6061.02,6061.02,6061.02,1200],["2008-05-29",5905.61,5905.61,5905.61,5905.61,6200],["2008-05-30",5750.2,5750.2,5750.2,5750.2,3000],["2008-06-02",5594.79,5594.79,5594.79,5594.79,700],["2008-06-03",5439.38,5439.38,5439.38,5439.38,2600],["2008-06-04",5283.97,5283.97,5283.97,5283.97,2000],["2008-06-05",5128.55,5128.55,5128.55,5128.55,1900],["2008-06-06",5012.0,5012.0,5012.0,5012.0,8600],["2008-06-09",4895.44,4973.14,4895.44,4973.14,29600],["2008-06-10",4778.88,5012.0,4778.88,5012.0,15400],["2008-06-11",4740.03,4973.14,4740.03,4973.14,11100],["2008-06-12",5050.85,5050.85,5050.85,5050.85,1600],["2008-06-13",5167.41,5167.41,5167.41,5167.41,5200],["2008-06-16",5283.97,5283.97,5283.97,5283.97,1000],["2008-06-17",5439.38,5439.38,5439.38,5439.38,100],["2008-06-18",5594.79,5594.79,5283.97,5361.67,92000],["2008-06-19",5283.97,5478.23,5283.97,5283.97,37000],["2008-06-20",5089.7,5400.52,5089.7,5283.97,23700],["2008-06-23",5206.26,5361.67,5206.26,5361.67,9700],["2008-06-24",5555.93,5555.93,5555.93,5555.93,12400],["2008-06-25",5750.2,5750.2,5750.2,5750.2,2600],["2008-06-26",5944.46,5944.46,5555.93,5944.46,64700],["2008-06-27",6099.87,6099.87,5827.9,6099.87,50800],["2008-06-30",6255.28,6255.28,6061.02,6255.28,12500],["2008-07-01",6449.55,6449.55,6449.55,6449.55,12100],["2008-07-02",6682.66,6682.66,6682.66,6682.66,10900],["2008-07-03",6915.78,6915.78,6915.78,6915.78,1300],["2008-07-04",7187.75,7187.75,7187.75,7187.75,7300],["2008-07-07",7459.72,7459.72,6915.78,7187.75,89400],["2008-07-08",7226.6,7498.57,6954.63,7498.57,66400],["2008-07-09",7459.72,7459.72,7420.86,7459.72,13600],["2008-07-10",7731.68,7731.68,7731.68,7731.68,500],["2008-07-11",8003.65,8003.65,8003.65,8003.65,2000],["2008-07-14",8314.47,8314.47,8314.47,8314.47,20700],["2008-07-15",8625.3,8625.3,8625.3,8625.3,1800],["2008-07-16",8936.12,8936.12,8392.18,8936.12,82000],["2008-07-17",9246.94,9246.94,9246.94,9246.94,3000],["2008-07-18",9596.61,9596.61,9246.94,9557.76,98700],["2008-07-21",9868.58,9868.58,9169.23,9169.23,10100],["2008-07-22",8897.26,8897.26,8897.26,8897.26,900],["2008-07-23",8547.59,8547.59,8547.59,8547.59,5000],["2008-07-24",8236.77,8858.41,8236.77,8236.77,78800],["2008-07-25",8003.65,8003.65,8003.65,8003.65,6500],["2008-07-28",7692.83,8314.47,7692.83,8314.47,46000],["2008-07-29",8392.18,8392.18,8314.47,8392.18,32600],["2008-07-30",8703.0,8703.0,8081.36,8081.36,45800],["2008-07-31",8508.74,8508.74,8042.51,8042.51,14000],["2008-08-01",7731.68,7731.68,7731.68,7731.68,7000],["2008-08-04",7459.72,7459.72,7459.72,7459.72,4000],["2008-08-05",7187.75,7187.75,7187.75,7187.75,500],["2008-08-06",6915.78,7304.3,6915.78,6954.63,69100],["2008-08-07",7226.6,7226.6,6721.51,6915.78,46100],["2008-08-08",7110.04,7148.89,6838.07,7148.89,16200],["2008-08-11",7304.3,7304.3,7187.75,7304.3,4400],["2008-08-12",7576.27,7576.27,7304.3,7576.27,47200],["2008-08-13",7809.39,7809.39,7265.45,7731.68,51200],["2008-08-14",7964.8,7964.8,7770.54,7964.8,36000],["2008-08-15",8236.77,8236.77,8236.77,8236.77,7500],["2008-08-18",8780.71,8780.71,8703.0,8780.71,26100],["2008-08-19",9324.64,9363.5,8625.3,8819.56,60300],["2008-08-20",8275.62,8819.56,8275.62,8275.62,50600],["2008-08-21",8120.21,8974.97,7964.8,8974.97,49900],["2008-08-22",9208.09,9208.09,8547.59,9013.82,44300],["2008-08-25",9324.64,9596.61,9285.79,9596.61,49900],["2008-08-26",10218.26,10218.26,10218.26,10218.26,4100],["2008-08-27",10917.6,10917.6,10917.6,10917.6,24300],["2008-08-28",11655.81,11655.81,10179.4,10839.9,112200],["2008-08-29",10218.26,11655.81,10218.26,10878.75,88300],["2008-09-03",11344.98,11344.98,11344.98,11344.98,8800],["2008-09-04",12122.04,12122.04,10684.49,12122.04,119900],["2008-09-05",12821.39,12821.39,12044.33,12782.53,110500],["2008-09-08",13598.44,13598.44,11888.92,12743.68,43700],["2008-09-09",12821.39,13093.35,12238.6,12704.83,40100],["2008-09-10",12704.83,12743.68,11850.07,11850.07,44000],["2008-09-11",11461.54,11461.54,11228.43,11228.43,15800],["2008-09-12",10451.37,10451.37,10451.37,10451.37,4500],["2008-09-15",9752.02,10878.75,9752.02,9907.43,125300],["2008-09-16",9285.79,9324.64,9246.94,9246.94,22600],["2008-09-17",8664.15,8936.12,8625.3,8625.3,36400],["2008-09-18",8081.36,8081.36,8081.36,8081.36,3900],["2008-09-19",7537.42,8625.3,7537.42,8625.3,31200],["2008-09-22",8974.97,8974.97,8974.97,8974.97,800],["2008-09-23",9596.61,9596.61,8353.33,9480.05,78000],["2008-09-24",9285.79,9713.17,9285.79,9363.5,15500],["2008-09-25",8819.56,10023.99,8819.56,10023.99,50500],["2008-09-26",10451.37,10451.37,9907.43,10373.67,56000],["2008-09-29",10878.75,10878.75,9596.61,10062.85,27700],["2008-09-30",9363.5,9363.5,9363.5,9363.5,100],["2008-10-01",8741.85,9790.88,8741.85,9363.5,12800],["2008-10-02",9285.79,9907.43,9285.79,9402.35,35000],["2008-10-03",9441.2,9441.2,8819.56,9130.38,24300],["2008-10-06",9130.38,9130.38,8431.03,8508.74,43000],["2008-10-07",7964.8,7964.8,7964.8,7964.8,38900],["2008-10-08",7459.72,7964.8,7420.86,7770.54,30500],["2008-10-09",7382.01,8197.92,7304.3,8159.06,32800],["2008-10-10",7265.45,7770.54,7265.45,7265.45,37300],["2008-10-13",7382.01,7887.09,6993.48,7382.01,37900],["2008-10-14",7770.54,7770.54,7770.54,7770.54,100],["2008-10-15",7770.54,8314.47,7770.54,8314.47,34700],["2008-10-16",8159.06,8159.06,7576.27,7770.54,16800],["2008-10-17",7964.8,8469.89,7887.09,8431.03,55600],["2008-10-20",8547.59,8547.59,7770.54,7809.39,24400],["2008-10-21",8508.74,8508.74,7964.8,8314.47,9400],["2008-10-22",7848.24,7964.8,7809.39,7964.8,6200],["2008-10-23",7265.45,7420.86,7265.45,7265.45,32400],["2008-10-24",6876.93,6993.48,6838.07,6954.63,14400],["2008-10-27",6604.96,6604.96,6449.55,6449.55,16800],["2008-10-28",6061.02,6604.96,6061.02,6488.4,22800],["2008-10-29",6643.81,6643.81,6566.1,6643.81,19000],["2008-10-30",7032.34,7071.19,6643.81,7071.19,16400],["2008-10-31",7382.01,7420.86,6993.48,7420.86,24200],["2008-11-03",7809.39,7809.39,6838.07,6838.07,14200],["2008-11-04",6993.48,7459.72,6721.51,7459.72,19200],["2008-11-05",7653.98,7653.98,7653.98,7653.98,9200],["2008-11-06",7653.98,7848.24,7187.75,7265.45,21500],["2008-11-07",7032.34,7148.89,7032.34,7032.34,20300],["2008-11-10",7032.34,7382.01,6993.48,7382.01,25100],["2008-11-11",6993.48,6993.48,6721.51,6799.22,15500],["2008-11-12",6371.84,6799.22,6332.99,6682.66,17500],["2008-11-13",6604.96,6643.81,6527.25,6604.96,4400],["2008-11-14",7032.34,7032.34,6721.51,6721.51,14200],["2008-11-17",6760.37,6799.22,6682.66,6799.22,8000],["2008-11-18",6799.22,6799.22,6604.96,6721.51,6100],["2008-11-19",6760.37,6799.22,6721.51,6721.51,6900],["2008-11-20",6410.69,6449.55,6410.69,6449.55,8800],["2008-11-21",6760.37,6760.37,6449.55,6604.96,3200],["2008-11-24",6799.22,6799.22,6527.25,6604.96,15400],["2008-11-25",7032.34,7032.34,6721.51,6954.63,15800],["2008-11-26",7265.45,7304.3,6604.96,6604.96,5000],["2008-11-27",6643.81,6643.81,6488.4,6604.96,6700],["2008-11-28",6566.1,6993.48,6566.1,6993.48,24800],["2008-12-01",6721.51,7071.19,6682.66,6954.63,13800],["2008-12-02",6643.81,6799.22,6604.96,6760.37,6400],["2008-12-03",6177.58,6177.58,6177.58,6177.58,300],["2008-12-04",6216.43,6294.13,6138.72,6138.72,5400],["2008-12-05",6177.58,6177.58,5866.76,5866.76,4000],["2008-12-08",5672.49,5672.49,5517.08,5517.08,4500],["2008-12-09",5439.38,5672.49,5439.38,5594.79,5200],["2008-12-10",5439.38,5517.08,5245.11,5245.11,4400],["2008-12-11",5633.64,5633.64,5439.38,5439.38,1400],["2008-12-12",5478.23,5672.49,5478.23,5672.49,14500],["2008-12-15",5827.9,5905.61,5206.26,5827.9,4000],["2008-12-16",5283.97,5672.49,5245.11,5633.64,3000],["2008-12-17",5167.41,5439.38,5128.55,5400.52,4700],["2008-12-18",5439.38,5439.38,5439.38,5439.38,1300],["2008-12-19",5439.38,5555.93,5439.38,5555.93,300],["2008-12-22",5711.34,5711.34,5439.38,5439.38,3100],["2008-12-23",5322.82,5361.67,5322.82,5361.67,1100],["2008-12-24",5245.11,5439.38,5245.11,5439.38,2500],["2008-12-25",5517.08,5517.08,5361.67,5361.67,800],["2008-12-26",5478.23,5555.93,5478.23,5555.93,2300],["2008-12-29",5672.49,5672.49,5633.64,5633.64,300],["2008-12-30",5633.64,5633.64,5555.93,5594.79,8300],["2008-12-31",5633.64,5633.64,5478.23,5517.08,4200],["2009-01-02",5827.9,5827.9,5478.23,5478.23,700],["2009-01-05",5555.93,5555.93,5555.93,5555.93,1100],["2009-01-06",5827.9,5827.9,5555.93,5633.64,500],["2009-01-07",5944.46,6022.17,5827.9,5827.9,3400],["2009-01-08",5750.2,5866.76,5750.2,5866.76,500],["2009-01-09",5827.9,5827.9,5827.9,5827.9,2000],["2009-01-12",5827.9,5827.9,5827.9,5827.9,5000],["2009-01-13",5594.79,5827.9,5555.93,5827.9,7500],["2009-01-14",5827.9,5827.9,5827.9,5827.9,300],["2009-01-15",5827.9,5827.9,5633.64,5633.64,5100],["2009-01-16",5594.79,5594.79,5594.79,5594.79,200],["2009-01-19",5594.79,5594.79,5594.79,5594.79,400],["2009-01-20",5478.23,5711.34,5478.23,5711.34,3300],["2009-01-21",5633.64,5633.64,5555.93,5633.64,1800],["2009-01-22",5439.38,5750.2,5245.11,5672.49,6200],["2009-01-23",5555.93,5555.93,5555.93,5555.93,600],["2009-02-02",5905.61,5905.61,5905.61,5905.61,200],["2009-02-03",5517.08,5555.93,5517.08,5517.08,6300],["2009-02-04",5711.34,5711.34,5555.93,5555.93,2600],["2009-02-05",5439.38,5439.38,5245.11,5245.11,3700],["2009-02-06",5050.85,5517.08,5012.0,5439.38,1600],["2009-02-09",5594.79,5594.79,5361.67,5439.38,4200],["2009-02-10",5594.79,5594.79,5400.52,5400.52,2800],["2009-02-11",5439.38,5439.38,5050.85,5245.11,3400],["2009-02-12",5206.26,5245.11,5206.26,5245.11,1800],["2009-02-13",5245.11,5245.11,5245.11,5245.11,1700],["2009-02-16",5283.97,5283.97,5128.55,5128.55,2100],["2009-02-17",5361.67,5361.67,5050.85,5050.85,2000],["2009-02-18",5089.7,5089.7,5050.85,5050.85,8200],["2009-02-19",5128.55,5128.55,5089.7,5089.7,1800],["2009-02-20",5439.38,5439.38,4895.44,5050.85,3800],["2009-02-23",5167.41,5167.41,5050.85,5050.85,1600],["2009-02-24",4856.59,5012.0,4856.59,4856.59,3900],["2009-02-25",5050.85,5167.41,5050.85,5167.41,2000],["2009-02-26",4973.14,5050.85,4895.44,4895.44,1100],["2009-02-27",5245.11,5245.11,5050.85,5050.85,2100],["2009-03-02",5439.38,5439.38,5361.67,5361.67,400],["2009-03-03",5245.11,5245.11,5167.41,5167.41,1300],["2009-03-04",5245.11,5361.67,5167.41,5206.26,3900],["2009-03-05",5400.52,5400.52,5167.41,5167.41,1000],["2009-03-06",5128.55,5322.82,5128.55,5322.82,1000],["2009-03-09",5322.82,5322.82,5128.55,5245.11,3300],["2009-03-10",5361.67,5478.23,5128.55,5128.55,1000],["2009-03-11",5555.93,5555.93,5400.52,5400.52,9400],["2009-03-12",5245.11,5478.23,5206.26,5206.26,3700],["2009-03-13",5283.97,5283.97,5245.11,5245.11,4300],["2009-03-16",5400.52,5400.52,5361.67,5361.67,1200],["2009-03-17",5478.23,5478.23,5361.67,5361.67,5600],["2009-03-18",5672.49,5750.2,5672.49,5711.34,15100],["2009-03-19",5750.2,5789.05,5750.2,5789.05,1100],["2009-03-20",5439.38,5478.23,5400.52,5400.52,8700],["2009-03-23",5439.38,5439.38,5167.41,5167.41,2400],["2009-03-24",5439.38,5439.38,5245.11,5245.11,6300],["2009-03-25",5322.82,5439.38,5245.11,5361.67,7000],["2009-03-26",5439.38,5711.34,5361.67,5439.38,5300],["2009-03-27",5827.9,5827.9,5478.23,5633.64,10200],["2009-03-30",5594.79,5594.79,5439.38,5439.38,300],["2009-03-31",5400.52,5517.08,5361.67,5517.08,2600],["2009-04-01",5439.38,5633.64,5439.38,5594.79,6000],["2009-04-02",5633.64,5633.64,5439.38,5478.23,18600],["2009-04-03",5827.9,5827.9,5672.49,5827.9,33000],["2009-04-07",5789.05,5866.76,5750.2,5866.76,19400],["2009-04-08",5789.05,5866.76,5594.79,5594.79,27200],["2009-04-09",5905.61,5944.46,5711.34,5944.46,45100],["2009-04-10",6216.43,6216.43,6216.43,6216.43,24600],["2009-04-13",6643.81,6643.81,6643.81,6643.81,6100],["2009-04-14",7071.19,7071.19,6838.07,7071.19,45100],["2009-04-15",6566.1,6993.48,6566.1,6566.1,34000],["2009-04-16",6993.48,6993.48,6216.43,6216.43,40300],["2009-04-17",6410.69,6682.66,5866.76,5866.76,21200],["2009-04-20",5594.79,5594.79,5555.93,5555.93,13500],["2009-04-21",5167.41,5400.52,5167.41,5400.52,10200],["2009-04-22",5400.52,5555.93,5400.52,5555.93,9400],["2009-04-23",5944.46,5944.46,5866.76,5905.61,11100],["2009-04-24",5633.64,5633.64,5555.93,5633.64,5100],["2009-04-27",5750.2,5750.2,5750.2,5750.2,100],["2009-04-28",5478.23,5478.23,5439.38,5478.23,8500],["2009-04-29",5478.23,5633.64,5478.23,5594.79,11600],["2009-05-04",5827.9,5827.9,5827.9,5827.9,6700],["2009-05-05",6216.43,6216.43,6022.17,6099.87,36800],["2009-05-06",6410.69,6604.96,5750.2,5750.2,11300],["2009-05-07",6255.28,6255.28,5827.9,6022.17,11400],["2009-05-08",5827.9,5827.9,5672.49,5789.05,9000],["2009-05-11",5750.2,5827.9,5633.64,5633.64,3500],["2009-05-12",5439.38,5827.9,5439.38,5827.9,14700],["2009-05-13",5827.9,5827.9,5711.34,5789.05,8300],["2009-05-14",5633.64,5633.64,5555.93,5633.64,5700],["2009-05-15",5827.9,5905.61,5750.2,5905.61,28600],["2009-05-18",5750.2,5827.9,5633.64,5827.9,18300],["2009-05-19",5905.61,6061.02,5827.9,5983.31,27000],["2009-05-20",6216.43,6332.99,6138.72,6332.99,66400],["2009-05-21",6332.99,6721.51,6294.13,6721.51,59300],["2009-05-22",7071.19,7071.19,6449.55,6915.78,71900],["2009-05-25",6643.81,7420.86,6604.96,7420.86,117700],["2009-05-26",7848.24,7848.24,6876.93,7187.75,58600],["2009-05-27",7304.3,7304.3,6799.22,6954.63,50800],["2009-05-28",6604.96,6682.66,6488.4,6488.4,14400],["2009-05-29",6604.96,6604.96,6216.43,6604.96,23900],["2009-06-01",6488.4,6915.78,6488.4,6799.22,24100],["2009-06-02",7304.3,7304.3,6954.63,6954.63,22200],["2009-06-03",7148.89,7148.89,6760.37,6838.07,27200],["2009-06-04",6993.48,7304.3,6954.63,7304.3,76100],["2009-06-05",7615.13,7615.13,7615.13,7615.13,10700],["2009-06-08",8120.21,8120.21,8120.21,8120.21,6400],["2009-06-09",8664.15,8664.15,7653.98,7653.98,69400],["2009-06-10",7731.68,7964.8,7537.42,7537.42,32700],["2009-06-11",7382.01,8042.51,7343.16,8042.51,80800],["2009-06-12",8197.92,8197.92,8042.51,8197.92,91200],["2009-06-15",8547.59,8547.59,7653.98,7692.83,28200],["2009-06-16",7187.75,7187.75,7187.75,7187.75,23100],["2009-06-17",6721.51,7304.3,6721.51,7187.75,40500],["2009-06-18",7343.16,7459.72,7343.16,7459.72,30000],["2009-06-19",7731.68,7770.54,6915.78,7576.27,20800],["2009-06-22",7382.01,7848.24,6954.63,6954.63,29200],["2009-06-23",6527.25,6604.96,6527.25,6527.25,23400],["2009-06-24",6138.72,6993.48,6138.72,6993.48,8100],["2009-06-25",7110.04,7148.89,6604.96,6838.07,16300],["2009-06-26",6604.96,6682.66,6527.25,6527.25,9300],["2009-06-29",6604.96,6915.78,6604.96,6643.81,8500],["2009-06-30",6993.48,6993.48,6604.96,6799.22,15400],["2009-07-01",6410.69,6954.63,6371.84,6371.84,8100],["2009-07-02",6799.22,6799.22,6682.66,6682.66,11300],["2009-07-03",6332.99,6682.66,6332.99,6449.55,3100],["2009-07-06",6566.1,6915.78,6566.1,6915.78,19600],["2009-07-07",7265.45,7265.45,6954.63,6954.63,400],["2009-07-08",6993.48,6993.48,6604.96,6954.63,1800],["2009-07-09",6954.63,6954.63,6643.81,6643.81,1400],["2009-07-10",6449.55,6604.96,6410.69,6604.96,3200],["2009-07-13",6488.4,6488.4,6371.84,6371.84,3900],["2009-07-14",6604.96,6604.96,6332.99,6332.99,1300],["2009-07-15",6604.96,6604.96,6527.25,6527.25,5000],["2009-07-16",6682.66,6721.51,6604.96,6604.96,4900],["2009-07-17",6604.96,6604.96,6255.28,6371.84,5900],["2009-07-20",6255.28,6255.28,6177.58,6216.43,8400],["2009-07-21",6216.43,6255.28,6216.43,6216.43,1900],["2009-07-22",6255.28,6255.28,6216.43,6216.43,1200],["2009-07-23",6410.69,6566.1,6216.43,6410.69,6100],["2009-07-24",6721.51,6838.07,6721.51,6838.07,13100],["2009-07-27",7187.75,7187.75,6799.22,6993.48,1900],["2009-07-28",6604.96,6604.96,6566.1,6566.1,700],["2009-07-29",6604.96,6604.96,6294.13,6410.69,18400],["2009-07-30",6294.13,6566.1,6294.13,6527.25,7000],["2009-07-31",6371.84,6604.96,6371.84,6527.25,3700],["2009-08-03",6604.96,6604.96,6332.99,6566.1,9100],["2009-08-04",6410.69,6643.81,6410.69,6643.81,500],["2009-08-05",6449.55,6488.4,6449.55,6449.55,2400],["2009-08-06",6604.96,6876.93,6604.96,6876.93,41100],["2009-08-07",6838.07,7226.6,6838.07,7148.89,34400],["2009-08-10",7382.01,7382.01,6954.63,7226.6,13900],["2009-08-11",7226.6,7343.16,7187.75,7304.3,30200],["2009-08-12",7537.42,7537.42,7265.45,7265.45,27200],["2009-08-13",7382.01,7382.01,7187.75,7187.75,15800],["2009-08-14",7343.16,7343.16,6993.48,6993.48,6200],["2009-08-17",6993.48,7187.75,6993.48,7148.89,2000],["2009-08-18",6799.22,7110.04,6682.66,6682.66,17300],["2009-08-19",7148.89,7148.89,6838.07,7148.89,16500],["2009-08-20",6993.48,7110.04,6993.48,6993.48,4100],["2009-08-21",6799.22,7148.89,6799.22,6993.48,21700],["2009-08-24",7187.75,7382.01,7032.34,7148.89,7800],["2009-08-25",7071.19,7071.19,6993.48,7032.34,4100],["2009-08-26",7071.19,7071.19,7032.34,7032.34,6700],["2009-08-27",7148.89,7187.75,6993.48,6993.48,3100],["2009-08-28",6993.48,7498.57,6993.48,7498.57,65900],["2009-08-31",7770.54,7848.24,7692.83,7848.24,80600],["2009-09-01",8275.62,8314.47,7576.27,7964.8,14700],["2009-09-03",7925.95,7925.95,7382.01,7420.86,9000],["2009-09-04",7459.72,7887.09,7459.72,7770.54,66900],["2009-09-07",7887.09,7887.09,7187.75,7304.3,14400],["2009-09-08",7343.16,7576.27,7343.16,7420.86,5500],["2009-09-09",7848.24,7848.24,7576.27,7615.13,9600],["2009-09-10",7615.13,7731.68,7576.27,7731.68,14100],["2009-09-11",7925.95,8159.06,7731.68,8120.21,126400],["2009-09-14",8275.62,8275.62,7498.57,7770.54,57000],["2009-09-15",7925.95,7964.8,7187.75,7731.68,43300],["2009-09-16",7809.39,8120.21,7420.86,7731.68,18700],["2009-09-17",7576.27,7576.27,7382.01,7459.72,18400],["2009-09-18",7770.54,8003.65,7420.86,8003.65,55800],["2009-09-21",7770.54,8042.51,7343.16,7770.54,75300],["2009-09-22",7576.27,7770.54,7226.6,7615.13,19700],["2009-09-23",7770.54,7964.8,7770.54,7964.8,65900],["2009-09-24",7964.8,8042.51,7770.54,7925.95,27800],["2009-09-25",7770.54,7925.95,7382.01,7925.95,20100],["2009-09-28",8003.65,8003.65,7770.54,7770.54,18100],["2009-09-29",7964.8,8159.06,7770.54,7848.24,12100],["2009-09-30",7887.09,8003.65,7848.24,8003.65,42700],["2009-10-01",7964.8,7964.8,7576.27,7653.98,38300],["2009-10-02",7770.54,7848.24,7382.01,7459.72,23500],["2009-10-05",7692.83,7848.24,7576.27,7576.27,8200],["2009-10-06",7964.8,7964.8,7382.01,7770.54,20500],["2009-10-07",7653.98,7964.8,7576.27,7964.8,17500],["2009-10-08",8314.47,8314.47,8236.77,8314.47,67300],["2009-10-09",8858.41,8858.41,8858.41,8858.41,22200],["2009-10-12",9441.2,9441.2,9441.2,9441.2,36700],["2009-10-13",10101.7,10101.7,9713.17,10101.7,322300],["2009-10-14",10101.7,10762.19,10062.85,10762.19,125800],["2009-10-15",11306.13,11306.13,11073.02,11306.13,103000],["2009-10-16",11850.07,11850.07,10529.08,10645.64,39200],["2009-10-19",10179.4,10295.96,10140.55,10295.96,121200],["2009-10-20",10839.9,10878.75,10490.22,10801.05,98800],["2009-10-21",11500.39,11500.39,11073.02,11500.39,137500],["2009-10-22",12277.45,12277.45,12044.33,12277.45,90500],["2009-10-23",13093.35,13093.35,11383.84,11500.39,162000],["2009-10-26",12044.33,12199.74,11539.25,11539.25,22800],["2009-10-27",10878.75,10878.75,10878.75,10878.75,12900],["2009-10-28",10140.55,10878.75,10140.55,10490.22,77500],["2009-10-29",9713.17,10101.7,9713.17,9713.17,84300],["2009-10-30",10451.37,10451.37,10101.7,10451.37,51100],["2009-11-02",10373.67,10839.9,9674.32,9674.32,53400],["2009-11-03",10257.11,10257.11,9091.53,9091.53,47300],["2009-11-04",9324.64,9752.02,8547.59,9518.91,67800],["2009-11-05",9557.76,10140.55,9480.05,10023.99,41700],["2009-11-06",10101.7,10101.7,9324.64,9324.64,2300],["2009-11-09",9130.38,9246.94,8974.97,9091.53,18800],["2009-11-10",8741.85,8936.12,8392.18,8392.18,34800],["2009-11-11",8936.12,8936.12,8741.85,8858.41,5100],["2009-11-12",9402.35,9402.35,9324.64,9324.64,18900],["2009-11-13",9790.88,9790.88,8741.85,8897.26,15700],["2009-11-16",9130.38,9208.09,8353.33,8353.33,7900],["2009-11-17",9013.82,9013.82,8431.03,8625.3,24900],["2009-11-18",8897.26,8897.26,8625.3,8858.41,53300],["2009-11-19",8858.41,8858.41,8819.56,8858.41,22900],["2009-11-20",8858.41,9091.53,8586.44,8897.26,15100],["2009-11-23",8353.33,8392.18,8275.62,8392.18,35200],["2009-11-24",8236.77,8392.18,8003.65,8159.06,26400],["2009-11-25",7770.54,7770.54,7615.13,7653.98,20000],["2009-11-26",7148.89,7148.89,7148.89,7148.89,16300],["2009-11-27",6760.37,7304.3,6682.66,6993.48,31200],["2009-11-30",7382.01,7420.86,6838.07,7420.86,30600],["2009-12-01",7382.01,7848.24,7382.01,7848.24,31700],["2009-12-02",8120.21,8120.21,7343.16,7382.01,13700],["2009-12-03",7382.01,7382.01,7382.01,7382.01,6300],["2009-12-04",7382.01,7382.01,7343.16,7343.16,1100],["2009-12-07",6993.48,7459.72,6954.63,7459.72,21400],["2009-12-08",7187.75,7187.75,6799.22,7110.04,16200],["2009-12-09",7187.75,7187.75,6488.4,6604.96,12600],["2009-12-10",6332.99,6954.63,6255.28,6410.69,8400],["2009-12-11",6838.07,6838.07,6177.58,6177.58,7500],["2009-12-14",6371.84,6760.37,6371.84,6760.37,7100],["2009-12-15",6799.22,6799.22,6527.25,6760.37,6600],["2009-12-16",6760.37,6760.37,6177.58,6177.58,17100],["2009-12-17",6527.25,6527.25,6216.43,6216.43,8400],["2009-12-18",6566.1,6682.66,6527.25,6643.81,22900],["2009-12-21",7032.34,7071.19,6799.22,7071.19,12500],["2009-12-22",7382.01,7382.01,6799.22,6799.22,2100],["2009-12-23",6799.22,7187.75,6488.4,6682.66,12700],["2009-12-24",6993.48,7032.34,6799.22,7032.34,24700],["2009-12-25",7343.16,7382.01,7343.16,7382.01,14800],["2009-12-28",7382.01,7382.01,6876.93,6915.78,5100],["2009-12-29",6993.48,6993.48,6604.96,6643.81,9000],["2009-12-30",6527.25,7148.89,6527.25,6915.78,31400],["2009-12-31",7032.34,7071.19,6915.78,6915.78,15300],["2010-01-04",6954.63,7420.86,6954.63,7420.86,16500],["2010-01-05",7770.54,7848.24,7576.27,7848.24,20700],["2010-01-06",7848.24,8314.47,7848.24,8314.47,29000],["2010-01-07",8819.56,8819.56,8819.56,8819.56,5200],["2010-01-08",9402.35,9402.35,9402.35,9402.35,31900],["2010-01-11",10023.99,10023.99,9324.64,9985.14,276300],["2010-01-12",10490.22,10490.22,9208.09,9713.17,86300],["2010-01-13",9363.5,10334.81,9324.64,10295.96,67600],["2010-01-14",10490.22,10529.08,9946.29,10062.85,72700],["2010-01-15",10295.96,10295.96,9674.32,9674.32,52700],["2010-01-18",9324.64,9324.64,9285.79,9285.79,7400],["2010-01-19",8664.15,9596.61,8664.15,8897.26,39600],["2010-01-20",8780.71,8780.71,8275.62,8353.33,71400],["2010-01-21",8741.85,8936.12,7770.54,8858.41,11600],["2010-01-22",8547.59,8547.59,8003.65,8003.65,7800],["2010-01-25",8780.71,8780.71,8547.59,8780.71,4600],["2010-01-26",9169.23,9169.23,8197.92,9130.38,49000],["2010-01-27",9169.23,9169.23,8275.62,8314.47,81800],["2010-01-28",8897.26,8897.26,8042.51,8081.36,26800],["2010-01-29",8547.59,8703.0,8547.59,8703.0,46500],["2010-02-01",9246.94,9246.94,9246.94,9246.94,38600],["2010-02-02",9868.58,9868.58,9246.94,9868.58,201000],["2010-02-03",10101.7,10101.7,9208.09,9713.17,53000],["2010-02-04",9635.47,9713.17,9324.64,9324.64,26800],["2010-02-05",9596.61,9790.88,8936.12,8974.97,30700],["2010-02-08",9324.64,9674.32,8703.0,9674.32,21200],["2010-02-09",9285.79,9324.64,8897.26,8897.26,5500],["2010-02-10",9674.32,9674.32,9130.38,9130.38,8300],["2010-02-11",9518.91,9518.91,9324.64,9324.64,2700],["2010-02-12",9635.47,9635.47,9363.5,9480.05,4900],["2010-02-22",10062.85,10062.85,9480.05,9713.17,6200],["2010-02-23",10295.96,10295.96,9208.09,9208.09,9400],["2010-02-24",9363.5,9363.5,8936.12,9363.5,5400],["2010-02-25",9130.38,9324.64,9013.82,9208.09,8800],["2010-02-26",9518.91,9674.32,9130.38,9674.32,14100],["2010-03-01",9518.91,9985.14,9324.64,9985.14,60300],["2010-03-02",10101.7,10373.67,10101.7,10373.67,182000],["2010-03-03",10684.49,11073.02,10684.49,11073.02,53900],["2010-03-04",11733.51,11772.36,11655.81,11772.36,129300],["2010-03-05",12005.48,12588.27,11772.36,12588.27,211500],["2010-03-08",13326.47,13404.18,13209.91,13404.18,197500],["2010-03-09",13404.18,14336.64,13404.18,14336.64,125000],["2010-03-10",14919.43,14919.43,13287.62,13986.97,42000],["2010-03-11",13209.91,13986.97,12821.39,12899.09,213600],["2010-03-12",13248.77,14142.38,13248.77,14142.38,183300],["2010-03-15",14142.38,15035.99,14142.38,14569.76,70600],["2010-03-16",14764.02,14958.28,13831.56,13831.56,62700],["2010-03-17",13792.7,13986.97,12976.8,12976.8,161500],["2010-03-18",13909.26,13909.26,12821.39,13870.41,125600],["2010-03-19",13598.44,14181.23,12937.94,13520.73,89700],["2010-03-22",13559.59,13909.26,13209.91,13404.18,77300],["2010-03-23",13481.88,13520.73,12588.27,12588.27,103100],["2010-03-24",12627.12,13326.47,12238.6,13209.91,91800],["2010-03-25",13209.91,13209.91,11927.77,12316.3,77500],["2010-03-26",12782.53,12821.39,11694.66,12627.12,54300],["2010-03-29",12782.53,13404.18,12432.86,13404.18,119200],["2010-03-30",13909.26,13909.26,13831.56,13909.26,254500],["2010-03-31",14725.17,14841.73,13209.91,13909.26,105200],["2010-04-01",13404.18,13948.11,12976.8,13792.7,87300],["2010-04-02",13598.44,13676.14,12937.94,12937.94,94700],["2010-04-05",13715.0,13715.0,12976.8,13443.03,72800],["2010-04-06",13986.97,14103.52,13209.91,13248.77,75300],["2010-04-07",13520.73,14530.9,13404.18,14530.9,189400],["2010-04-08",14608.61,15113.69,14453.2,15113.69,162400],["2010-04-09",16123.86,16162.72,15152.55,15890.75,178700],["2010-04-12",15929.6,15929.6,14958.28,14958.28,115400],["2010-04-13",14725.17,14880.58,13986.97,14336.64,84900],["2010-04-14",14025.82,14919.43,14025.82,14880.58,63500],["2010-04-15",15152.55,15618.78,14764.02,15307.96,59200],["2010-04-16",15307.96,15346.81,14453.2,14569.76,86800],["2010-04-19",14802.87,14802.87,13792.7,13792.7,137600],["2010-04-20",13909.26,14802.87,13870.41,14375.49,99500],["2010-04-21",13598.44,14375.49,13404.18,13870.41,126200],["2010-04-22",13986.97,13986.97,12821.39,13015.65,134400],["2010-04-26",12821.39,13598.44,12821.39,13598.44,38700],["2010-04-27",13598.44,13598.44,13093.35,13326.47,26800],["2010-04-28",13559.59,13715.0,13209.91,13287.62,107300],["2010-04-29",13481.88,13870.41,13287.62,13520.73,67900],["2010-05-04",13909.26,13948.11,13287.62,13481.88,71900],["2010-05-05",13209.91,14375.49,13015.65,14375.49,163400],["2010-05-06",15113.69,15113.69,15035.99,15113.69,62000],["2010-05-07",15152.55,15346.81,14181.23,14297.79,135900],["2010-05-10",13870.41,14181.23,13870.41,13986.97,118300],["2010-05-11",14297.79,14375.49,13598.44,13948.11,75800],["2010-05-12",13986.97,13986.97,13093.35,13209.91,88300],["2010-05-13",13909.26,13909.26,13054.5,13209.91,10000],["2010-05-14",13792.7,13792.7,12899.09,13520.73,38000],["2010-05-17",13559.59,13753.85,13132.21,13248.77,30500],["2010-05-18",13015.65,13015.65,12821.39,12821.39,39200],["2010-05-19",12899.09,12899.09,12005.48,12005.48,37400],["2010-05-20",11228.43,12044.33,11228.43,11850.07,57400],["2010-05-21",10878.75,11111.87,10567.93,10567.93,40800],["2010-05-24",10490.22,10684.49,10218.26,10645.64,28700],["2010-05-25",10140.55,11150.72,10140.55,11150.72,58700],["2010-05-26",11811.22,11811.22,11616.95,11811.22,44500],["2010-05-27",11811.22,12238.6,11811.22,12005.48,25200],["2010-05-28",12782.53,12860.24,12627.12,12860.24,44200],["2010-05-31",13209.91,13209.91,12005.48,12044.33,11800],["2010-06-01",11655.81,12238.6,11461.54,11500.39,30800],["2010-06-02",11966.63,12044.33,10995.31,11267.28,27300],["2010-06-03",12238.6,12471.71,11733.51,11811.22,34200],["2010-06-04",12005.48,12005.48,11655.81,11811.22,25500],["2010-06-07",11073.02,11267.28,11073.02,11150.72,51400],["2010-06-08",11267.28,11422.69,11111.87,11422.69,6500],["2010-06-09",11888.92,11888.92,11189.57,11228.43,14600],["2010-06-10",11616.95,11616.95,11267.28,11267.28,13400],["2010-06-11",10956.46,11578.1,10917.6,11267.28,42000],["2010-06-14",11073.02,12044.33,11073.02,12044.33,56600],["2010-06-15",12627.12,12743.68,12044.33,12743.68,117400],["2010-06-16",13481.88,13520.73,12471.71,13520.73,70600],["2010-06-17",14336.64,14336.64,12860.24,13093.35,53600],["2010-06-18",12627.12,13559.59,12627.12,13481.88,54400],["2010-06-21",13209.91,14103.52,13209.91,13909.26,124900],["2010-06-22",13404.18,13948.11,12899.09,13054.5,48600],["2010-06-23",13209.91,13909.26,12782.53,13792.7,105700],["2010-06-24",13792.7,14414.35,13637.29,13870.41,99000],["2010-06-25",13870.41,14569.76,13753.85,14492.05,301900],["2010-06-28",14764.02,15191.4,14569.76,15191.4,192000],["2010-06-29",15851.9,15851.9,15851.9,15851.9,34900],["2010-06-30",16939.77,16939.77,15152.55,16434.69,207900],["2010-07-01",16434.69,16434.69,15463.37,15463.37,96100],["2010-07-02",15541.07,15541.07,14492.05,15191.4,140700],["2010-07-05",14764.02,15774.19,14764.02,15774.19,91600],["2010-07-06",15541.07,15579.93,14608.61,14841.73,22900],["2010-07-07",15346.81,15346.81,14258.94,14375.49,37700],["2010-07-08",14569.76,14686.31,14258.94,14258.94,19600],["2010-07-09",13831.56,14647.46,13831.56,14453.2,7100],["2010-07-12",14375.49,14569.76,14375.49,14530.9,7500],["2010-07-13",14958.28,14958.28,13986.97,14414.35,57600],["2010-07-14",14764.02,15346.81,14375.49,14919.43,85900],["2010-07-15",15152.55,15346.81,15074.84,15074.84,72900],["2010-07-16",15152.55,16201.57,15152.55,16201.57,115500],["2010-07-19",16085.01,17172.89,15929.6,16706.65,219200],["2010-07-20",17677.97,17872.23,16900.92,17794.53,119000],["2010-07-21",17561.41,17561.41,16318.13,16512.39,79000],["2010-07-22",16706.65,16706.65,15851.9,16162.72,29200],["2010-07-23",16667.8,16667.8,15618.78,16667.8,50300],["2010-07-26",16318.13,16318.13,15541.07,15579.93,35400],["2010-07-27",15346.81,16706.65,15346.81,16240.42,81100],["2010-07-28",15929.6,16318.13,15813.04,15813.04,20900],["2010-07-29",15735.34,15735.34,14958.28,15502.22,36000],["2010-07-30",15152.55,15541.07,14997.14,15424.52,32200],["2010-08-02",15385.66,15929.6,15191.4,15463.37,29100],["2010-08-03",15152.55,15346.81,14375.49,14802.87,28700],["2010-08-04",14764.02,14919.43,14375.49,14841.73,13600],["2010-08-05",15152.55,15152.55,14764.02,14764.02,12800],["2010-08-06",14802.87,14958.28,14686.31,14958.28,45900],["2010-08-09",14375.49,14414.35,14336.64,14375.49,34000],["2010-08-10",13986.97,13986.97,13404.18,13404.18,37300],["2010-08-11",13559.59,13792.7,13287.62,13598.44,33000],["2010-08-12",13209.91,13326.47,12549.42,12549.42,25400],["2010-08-13",12432.86,13209.91,12432.86,13209.91,29300],["2010-08-16",13520.73,13909.26,13209.91,13909.26,54000],["2010-08-17",13404.18,13792.7,13209.91,13209.91,35700],["2010-08-18",13209.91,13209.91,12665.98,12665.98,7700],["2010-08-19",12899.09,12899.09,12432.86,12471.71,17200],["2010-08-20",13015.65,13209.91,12432.86,12432.86,6900],["2010-08-23",12238.6,12238.6,11850.07,11850.07,15400],["2010-08-24",11655.81,11655.81,11073.02,11073.02,20200],["2010-08-25",10529.08,10567.93,10451.37,10451.37,30100],["2010-08-26",10490.22,10490.22,9790.88,10101.7,56500],["2010-08-27",10101.7,10101.7,9402.35,9518.91,37600],["2010-08-30",10179.4,10218.26,10179.4,10218.26,23500],["2010-08-31",10218.26,10917.6,10218.26,10917.6,51600],["2010-09-01",11073.02,11578.1,11073.02,11578.1,39400],["2010-09-06",11927.77,12083.18,11927.77,12083.18,33600],["2010-09-07",11306.13,12238.6,11228.43,11461.54,15100],["2010-09-08",11073.02,11267.28,10956.46,11267.28,23400],["2010-09-09",11655.81,11772.36,11655.81,11772.36,32900],["2010-09-10",11500.39,11966.63,10917.6,11073.02,43200],["2010-09-13",10490.22,10490.22,10412.52,10451.37,25400],["2010-09-14",11111.87,11111.87,10529.08,11111.87,15500],["2010-09-15",10956.46,11073.02,10878.75,10878.75,36200],["2010-09-16",11422.69,11422.69,10529.08,10529.08,13100],["2010-09-17",11073.02,11383.84,11073.02,11383.84,16400],["2010-09-20",11461.54,11461.54,10684.49,10684.49,22500],["2010-09-21",10878.75,11189.57,10684.49,10917.6,26200],["2010-09-22",11073.02,11073.02,10956.46,10995.31,3800],["2010-09-23",10995.31,11034.16,10684.49,10839.9,29600],["2010-09-24",11073.02,11073.02,10723.34,10723.34,7400],["2010-09-27",10684.49,10878.75,10490.22,10878.75,16000],["2010-09-28",10684.49,10684.49,10567.93,10645.64,2100],["2010-09-29",10839.9,10839.9,10412.52,10490.22,8500],["2010-09-30",10490.22,10490.22,10295.96,10295.96,7700],["2010-10-01",10684.49,10684.49,10140.55,10645.64,2800],["2010-10-04",9713.17,9713.17,9635.47,9635.47,20600],["2010-10-05",9518.91,9907.43,9324.64,9713.17,17500],["2010-10-06",9518.91,9713.17,9518.91,9713.17,13500],["2010-10-07",9985.14,9985.14,9557.76,9557.76,10000],["2010-10-08",9868.58,9985.14,9868.58,9985.14,3500],["2010-10-11",9324.64,9868.58,9285.79,9518.91,17700],["2010-10-12",9013.82,9713.17,9013.82,9635.47,1700],["2010-10-13",9324.64,9518.91,9324.64,9518.91,2300],["2010-10-14",9557.76,9635.47,9480.05,9480.05,14800],["2010-10-15",9363.5,9518.91,9363.5,9518.91,3000],["2010-10-18",9518.91,9635.47,9441.2,9441.2,13300],["2010-10-19",9324.64,9713.17,9324.64,9674.32,6000],["2010-10-20",9208.09,9518.91,8936.12,8936.12,13300],["2010-10-21",9324.64,9441.2,9130.38,9441.2,4400],["2010-10-22",9518.91,9518.91,9402.35,9441.2,26800],["2010-10-25",8974.97,9441.2,8974.97,9441.2,12200],["2010-10-26",9868.58,9868.58,9868.58,9868.58,1300],["2010-10-27",9752.02,9752.02,9324.64,9324.64,10500],["2010-10-28",9480.05,9518.91,9480.05,9518.91,1000],["2010-10-29",9674.32,9674.32,9480.05,9480.05,1200],["2010-11-01",9324.64,9324.64,9246.94,9246.94,2700],["2010-11-02",9052.68,9052.68,8974.97,9013.82,4000],["2010-11-03",9052.68,9130.38,8780.71,8780.71,10400],["2010-11-04",8936.12,9013.82,8936.12,8936.12,2100],["2010-11-05",9052.68,9130.38,9052.68,9130.38,800],["2010-11-08",9130.38,9208.09,9052.68,9091.53,5100],["2010-11-09",8936.12,9324.64,8936.12,8936.12,4700],["2010-11-10",9480.05,9480.05,9324.64,9402.35,2000],["2010-11-11",9324.64,9518.91,9285.79,9285.79,2400],["2010-11-12",8819.56,8936.12,8741.85,8936.12,7400],["2010-11-15",8819.56,8819.56,8547.59,8547.59,3700],["2010-11-16",8353.33,9208.09,8353.33,9208.09,900],["2010-11-17",8625.3,9130.38,8586.44,9130.38,3800],["2010-11-18",9324.64,9324.64,9052.68,9052.68,2000],["2010-11-19",8741.85,9052.68,8741.85,8741.85,7700],["2010-11-22",8780.71,8936.12,8780.71,8936.12,15700],["2010-11-23",9246.94,9246.94,9013.82,9246.94,3700],["2010-11-24",9130.38,9130.38,8780.71,9130.38,5300],["2010-11-25",9713.17,9713.17,9130.38,9246.94,8900],["2010-11-26",9480.05,9518.91,9480.05,9518.91,400],["2010-11-29",9518.91,9596.61,8858.41,9596.61,8100],["2010-11-30",9518.91,10023.99,9518.91,9985.14,17600],["2010-12-01",9907.43,9907.43,9285.79,9285.79,8000],["2010-12-02",10334.81,10334.81,10334.81,10334.81,50000],["2010-12-03",11034.16,11034.16,10956.46,11034.16,26000],["2010-12-06",11772.36,11772.36,10762.19,10762.19,27900],["2010-12-07",11461.54,12083.18,10529.08,10529.08,72100],["2010-12-08",10684.49,10762.19,10101.7,10101.7,44300],["2010-12-09",10684.49,10684.49,10218.26,10606.78,29900],["2010-12-10",10956.46,11150.72,10451.37,11111.87,85800],["2010-12-13",8081.36,8081.36,8081.36,8081.36,14000],["2010-12-14",8547.59,8547.59,7809.39,7964.8,16300],["2010-12-15",7964.8,7964.8,7615.13,7653.98,17800],["2010-12-16",7265.45,7770.54,7265.45,7265.45,18500],["2010-12-17",7382.01,7692.83,7110.04,7537.42,15300],["2010-12-20",7731.68,7770.54,7382.01,7420.86,9300],["2010-12-21",7692.83,7692.83,7459.72,7459.72,7400],["2010-12-22",7731.68,7731.68,7576.27,7576.27,5700],["2010-12-23",7187.75,7576.27,7110.04,7110.04,2600],["2010-12-24",7304.3,7576.27,7265.45,7382.01,20200],["2010-12-27",7537.42,7537.42,7187.75,7459.72,6500],["2010-12-28",7537.42,7537.42,7265.45,7498.57,31200],["2010-12-29",7032.34,7343.16,7032.34,7343.16,7000],["2010-12-30",7187.75,7382.01,7071.19,7071.19,27900],["2010-12-31",7304.3,7304.3,7032.34,7032.34,14200],["2011-01-04",7304.3,7343.16,7304.3,7343.16,200],["2011-01-05",7343.16,7343.16,6993.48,6993.48,24100],["2011-01-06",7148.89,7148.89,6993.48,6993.48,600],["2011-01-07",7226.6,7265.45,6721.51,6721.51,26700],["2011-01-10",7187.75,7187.75,7187.75,7187.75,100],["2011-01-11",6993.48,6993.48,6721.51,6799.22,21000],["2011-01-12",6799.22,6993.48,6799.22,6799.22,3400],["2011-01-13",7110.04,7110.04,6993.48,6993.48,10100],["2011-01-14",7110.04,7148.89,7032.34,7071.19,24100],["2011-01-17",7148.89,7498.57,7032.34,7032.34,20700],["2011-01-18",7382.01,7498.57,7343.16,7343.16,10000],["2011-01-19",7537.42,7537.42,6954.63,6993.48,16400],["2011-01-20",7265.45,7382.01,6993.48,6993.48,3000],["2011-01-21",7265.45,7265.45,7265.45,7265.45,15000],["2011-01-24",7226.6,7226.6,6799.22,6838.07,17100],["2011-01-25",6721.51,6721.51,6721.51,6721.51,500],["2011-01-26",7148.89,7148.89,6604.96,6993.48,26700],["2011-01-27",7110.04,7343.16,6721.51,7148.89,16600],["2011-01-28",7265.45,7265.45,7187.75,7187.75,20800],["2011-02-08",7304.3,7304.3,7304.3,7304.3,500],["2011-02-09",7304.3,7304.3,6993.48,6993.48,14700],["2011-02-10",7226.6,7226.6,7032.34,7032.34,15700],["2011-02-11",7187.75,7226.6,6876.93,6876.93,10300],["2011-02-14",7187.75,7304.3,7148.89,7148.89,15700],["2011-02-15",7187.75,7187.75,6993.48,6993.48,600],["2011-02-16",7226.6,7537.42,7071.19,7071.19,13200],["2011-02-17",7226.6,7304.3,7071.19,7071.19,8200],["2011-02-18",7148.89,7148.89,6799.22,6799.22,5700],["2011-02-21",6954.63,6954.63,6643.81,6643.81,17600],["2011-02-22",6915.78,7187.75,6449.55,6643.81,26100],["2011-02-23",6993.48,7110.04,6604.96,6604.96,19300],["2011-02-24",6954.63,7032.34,6604.96,6604.96,17000],["2011-02-25",6876.93,6954.63,6876.93,6954.63,15000],["2011-02-28",7071.19,7110.04,6799.22,6799.22,24000],["2011-03-01",6993.48,7071.19,6915.78,6915.78,20200],["2011-03-02",6993.48,7032.34,6604.96,6604.96,6400],["2011-03-03",6915.78,7032.34,6488.4,6488.4,18600],["2011-03-04",6954.63,6954.63,6604.96,6838.07,18500],["2011-03-07",7148.89,7187.75,6993.48,7187.75,16000],["2011-03-08",7187.75,7382.01,6799.22,6799.22,10400],["2011-03-09",7770.54,7770.54,6838.07,6838.07,15400],["2011-03-10",7343.16,7770.54,7226.6,7226.6,18700],["2011-03-11",7187.75,7343.16,6993.48,6993.48,16900],["2011-03-14",7265.45,7770.54,6799.22,6799.22,14000],["2011-03-15",6954.63,6954.63,6954.63,6954.63,300],["2011-03-16",7032.34,7382.01,6604.96,6682.66,17000],["2011-03-17",7071.19,7537.42,6721.51,6721.51,23700],["2011-03-18",7071.19,7304.3,6876.93,6876.93,10000],["2011-03-21",7148.89,7265.45,7148.89,7265.45,6000],["2011-03-22",7265.45,7615.13,6760.37,6915.78,18300],["2011-03-23",6993.48,6993.48,6760.37,6760.37,1100],["2011-03-24",6993.48,7148.89,6604.96,6604.96,14500],["2011-03-25",6954.63,6954.63,6527.25,6566.1,15700],["2011-03-28",6876.93,6876.93,6876.93,6876.93,10000],["2011-03-29",6954.63,6954.63,6410.69,6410.69,15600],["2011-03-30",6527.25,6527.25,6527.25,6527.25,100],["2011-03-31",6604.96,6915.78,6255.28,6449.55,10700],["2011-04-01",6799.22,6876.93,6332.99,6682.66,14400],["2011-04-04",6527.25,6604.96,6216.43,6604.96,6100],["2011-04-05",6527.25,6527.25,6527.25,6527.25,500],["2011-04-06",6488.4,6643.81,6488.4,6604.96,5900],["2011-04-07",6566.1,6566.1,6566.1,6566.1,5000],["2011-04-08",6566.1,6566.1,6566.1,6566.1,5000],["2011-04-13",6527.25,6527.25,6527.25,6527.25,3000],["2011-04-14",6255.28,6371.84,6255.28,6371.84,800],["2011-04-15",6022.17,6682.66,6022.17,6216.43,5600],["2011-04-18",6527.25,6760.37,6449.55,6449.55,5100],["2011-04-19",6527.25,6604.96,6294.13,6294.13,3400],["2011-04-20",6488.4,6566.1,6255.28,6255.28,2200],["2011-04-21",6527.25,6527.25,6177.58,6177.58,4000],["2011-04-22",6371.84,6371.84,6022.17,6022.17,4400],["2011-04-25",6488.4,6527.25,6488.4,6527.25,13000],["2011-04-26",6138.72,6332.99,6138.72,6332.99,4000],["2011-04-27",6332.99,6682.66,6332.99,6332.99,11000],["2011-04-28",6604.96,6604.96,6604.96,6604.96,1400],["2011-04-29",6488.4,6488.4,6488.4,6488.4,500],["2011-05-04",6449.55,6566.1,6177.58,6177.58,2700],["2011-05-05",6410.69,6527.25,6061.02,6138.72,2900],["2011-05-06",6449.55,6488.4,5944.46,6410.69,3700],["2011-05-09",6566.1,6604.96,5983.31,5983.31,4000],["2011-05-10",5983.31,5983.31,5944.46,5944.46,5800],["2011-05-11",5827.9,6177.58,5827.9,5827.9,4100],["2011-05-12",6138.72,6294.13,5827.9,6061.02,3200],["2011-05-13",5905.61,5944.46,5905.61,5905.61,1000],["2011-05-16",6138.72,6138.72,5711.34,5711.34,11000],["2011-05-17",6099.87,6410.69,5711.34,6099.87,4400],["2011-05-18",6177.58,6216.43,5827.9,5827.9,5000],["2011-05-19",5750.2,5750.2,5750.2,5750.2,500],["2011-05-20",5905.61,5905.61,5905.61,5905.61,4000],["2011-05-23",5827.9,5827.9,5827.9,5827.9,4000],["2011-05-24",5439.38,5439.38,5439.38,5439.38,100],["2011-05-25",5089.7,5750.2,5089.7,5089.7,7100],["2011-05-26",4778.88,5050.85,4778.88,5050.85,8300],["2011-05-27",5050.85,5128.55,5050.85,5128.55,5900],["2011-05-30",5400.52,5400.52,4856.59,4856.59,2600],["2011-05-31",4934.29,5206.26,4934.29,5167.41,800],["2011-06-01",5050.85,5050.85,4856.59,4856.59,2800],["2011-06-02",5012.0,5089.7,5012.0,5050.85,2500],["2011-06-03",5206.26,5206.26,5050.85,5050.85,2600],["2011-06-06",5128.55,5128.55,5128.55,5128.55,0],["2011-06-07",4778.88,5050.85,4778.88,5050.85,2100],["2011-06-08",5206.26,5206.26,5206.26,5206.26,2000],["2011-06-09",5206.26,5206.26,5050.85,5050.85,1300],["2011-06-10",5089.7,5089.7,4973.14,5012.0,5000],["2011-06-13",5322.82,5322.82,5050.85,5089.7,3800],["2011-06-14",4778.88,5128.55,4778.88,4895.44,15500],["2011-06-15",5050.85,5128.55,5050.85,5128.55,1000],["2011-06-16",5128.55,5128.55,5128.55,5128.55,500],["2011-06-17",5167.41,5167.41,4856.59,4856.59,1400],["2011-06-20",4778.88,4856.59,4778.88,4856.59,500],["2011-06-21",4895.44,4895.44,4895.44,4895.44,500],["2011-06-22",5012.0,5050.85,4973.14,5050.85,1500],["2011-06-23",5012.0,5012.0,5012.0,5012.0,500],["2011-06-24",4934.29,4934.29,4662.32,4934.29,3800],["2011-06-27",4740.03,4856.59,4740.03,4856.59,500],["2011-06-28",5012.0,5012.0,4662.32,4856.59,2600],["2011-06-29",4817.73,4817.73,4740.03,4740.03,2500],["2011-06-30",4856.59,4856.59,4856.59,4856.59,800],["2011-07-01",4817.73,4856.59,4817.73,4856.59,200],["2011-07-04",4545.76,4701.17,4545.76,4701.17,2900],["2011-07-05",4895.44,4895.44,4895.44,4895.44,1000],["2011-07-06",4778.88,4778.88,4662.32,4662.32,1600],["2011-07-07",4701.17,4701.17,4701.17,4701.17,200],["2011-07-08",4662.32,4662.32,4662.32,4662.32,2000],["2011-07-11",4662.32,4662.32,4662.32,4662.32,100],["2011-07-12",4662.32,4662.32,4662.32,4662.32,0],["2011-07-13",4817.73,4817.73,4662.32,4662.32,4500],["2011-07-14",4662.32,4662.32,4662.32,4662.32,0],["2011-07-15",4662.32,4662.32,4662.32,4662.32,2000],["2011-07-18",4934.29,4934.29,4351.5,4662.32,7200],["2011-07-19",4584.62,4584.62,4584.62,4584.62,500],["2011-07-20",4662.32,4662.32,4351.5,4351.5,3300],["2011-07-21",4623.47,4623.47,4623.47,4623.47,500],["2011-07-22",4623.47,4623.47,4623.47,4623.47,500],["2011-07-25",4623.47,4623.47,4623.47,4623.47,0],["2011-07-26",4623.47,4623.47,4623.47,4623.47,0],["2011-07-27",4623.47,4623.47,4623.47,4623.47,0],["2011-07-28",4584.62,4584.62,4545.76,4545.76,1500],["2011-07-29",4273.8,4429.21,4273.8,4429.21,1600],["2011-08-01",4390.35,4662.32,4390.35,4662.32,800],["2011-08-02",4623.47,4623.47,4623.47,4623.47,500],["2011-08-03",4623.47,4623.47,4623.47,4623.47,500],["2011-08-04",4623.47,4623.47,4623.47,4623.47,0],["2011-08-05",4895.44,4895.44,4623.47,4623.47,900],["2011-08-08",4778.88,4778.88,4778.88,4778.88,0],["2011-08-09",4778.88,4778.88,4778.88,4778.88,0],["2011-08-10",4778.88,4778.88,4778.88,4778.88,0],["2011-08-11",4778.88,4778.88,4778.88,4778.88,0],["2011-08-12",4778.88,4778.88,4778.88,4778.88,0],["2011-08-15",4778.88,4778.88,4778.88,4778.88,0],["2011-08-16",4778.88,4778.88,4778.88,4778.88,0],["2011-08-17",4778.88,4778.88,4778.88,4778.88,0],["2011-08-18",4778.88,4778.88,4778.88,4778.88,0],["2011-08-19",4778.88,4778.88,4778.88,4778.88,0],["2011-08-22",4817.73,5050.85,4740.03,4740.03,1200],["2011-08-23",4856.59,4856.59,4856.59,4856.59,0],["2011-08-24",4545.76,4545.76,4545.76,4545.76,900],["2011-08-25",4545.76,4701.17,4545.76,4701.17,2000],["2011-08-26",4351.5,4351.5,4351.5,4351.5,1100],["2011-08-29",4118.38,4118.38,4079.53,4118.38,9400],["2011-08-30",3885.27,4196.09,3807.56,3885.27,33400],["2011-08-31",3885.27,4157.24,3652.15,3846.42,14200],["2011-09-01",3807.56,4001.83,3807.56,4001.83,21000],["2011-09-05",3885.27,4157.24,3885.27,4079.53,6700],["2011-09-06",4079.53,4118.38,3885.27,4040.68,3300],["2011-09-07",4079.53,4118.38,3807.56,3924.12,8400],["2011-09-08",3962.97,3962.97,3768.71,3807.56,7100],["2011-09-09",3885.27,3924.12,3807.56,3846.42,6900],["2011-09-12",3924.12,4001.83,3807.56,4001.83,12600],["2011-09-13",3962.97,4001.83,3924.12,4001.83,8400],["2011-09-14",4196.09,4196.09,3885.27,3924.12,21100],["2011-09-15",4040.68,4196.09,3885.27,3885.27,8500],["2011-09-16",4040.68,4040.68,4040.68,4040.68,2000],["2011-09-19",4001.83,4001.83,3962.97,3962.97,2300],["2011-09-20",3962.97,3962.97,3768.71,3846.42,8800],["2011-09-21",3924.12,3924.12,3691.01,3691.01,3800],["2011-09-22",3885.27,3885.27,3691.01,3691.01,2000],["2011-09-23",3924.12,3924.12,3691.01,3691.01,4300],["2011-09-26",3729.86,3807.56,3613.3,3691.01,4600],["2011-09-27",3885.27,3885.27,3885.27,3885.27,3000],["2011-09-28",3924.12,3924.12,3613.3,3807.56,10100],["2011-09-29",3846.42,3846.42,3574.45,3574.45,7100],["2011-09-30",3691.01,3691.01,3691.01,3691.01,2000],["2011-10-03",3691.01,3691.01,3496.74,3535.59,5600],["2011-10-04",3535.59,3535.59,3535.59,3535.59,1600],["2011-10-05",3574.45,3574.45,3419.04,3419.04,1600],["2011-10-06",3535.59,3613.3,3496.74,3613.3,3900],["2011-10-07",3652.15,3691.01,3652.15,3691.01,1100],["2011-10-10",3574.45,3574.45,3574.45,3574.45,800],["2011-10-11",3574.45,3574.45,3574.45,3574.45,0],["2011-10-12",3652.15,3768.71,3652.15,3768.71,2000],["2011-10-13",3496.74,3496.74,3496.74,3496.74,3600],["2011-10-14",3496.74,3496.74,3496.74,3496.74,0],["2011-10-17",3613.3,3613.3,3419.04,3419.04,9500],["2011-10-18",3457.89,3457.89,3302.48,3341.33,3000],["2011-10-19",3457.89,3457.89,3457.89,3457.89,2000],["2011-10-20",3457.89,3457.89,3457.89,3457.89,0],["2011-10-21",3496.74,3613.3,3496.74,3496.74,2200],["2011-10-24",3613.3,3613.3,3613.3,3613.3,1000],["2011-10-25",3535.59,3535.59,3380.18,3380.18,2300],["2011-10-26",3457.89,3457.89,3302.48,3302.48,6600],["2011-10-27",3380.18,3380.18,3302.48,3380.18,1200],["2011-10-28",3496.74,3496.74,3496.74,3496.74,1000],["2011-10-31",3535.59,3535.59,3535.59,3535.59,1000],["2011-11-01",3419.04,3419.04,3419.04,3419.04,600],["2011-11-02",3496.74,3613.3,3496.74,3613.3,2000],["2011-11-03",3613.3,3613.3,3419.04,3419.04,2000],["2011-11-04",3535.59,3535.59,3535.59,3535.59,0],["2011-11-07",3341.33,3535.59,3341.33,3535.59,1100],["2011-11-08",3613.3,3613.3,3613.3,3613.3,2000],["2011-11-09",3457.89,3457.89,3457.89,3457.89,300],["2011-11-10",3496.74,3496.74,3263.63,3263.63,1300],["2011-11-11",3457.89,3457.89,3457.89,3457.89,0],["2011-11-14",3263.63,3419.04,3263.63,3419.04,3700],["2011-11-15",3457.89,3457.89,3457.89,3457.89,1000],["2011-11-16",3535.59,3535.59,3496.74,3496.74,900],["2011-11-17",3574.45,3574.45,3574.45,3574.45,500],["2011-11-18",3457.89,3457.89,3457.89,3457.89,2000],["2011-11-21",3457.89,3457.89,3457.89,3457.89,0],["2011-11-22",3457.89,3457.89,3457.89,3457.89,0],["2011-11-23",3302.48,3302.48,3302.48,3302.48,1000],["2011-11-24",3302.48,3302.48,3108.21,3108.21,2700],["2011-11-25",3108.21,3185.92,3108.21,3147.07,3000],["2011-11-28",3224.77,3224.77,3224.77,3224.77,2000],["2011-11-29",3302.48,3341.33,3302.48,3341.33,1000],["2011-11-30",3380.18,3380.18,3108.21,3108.21,2000],["2011-12-01",3302.48,3302.48,3302.48,3302.48,0],["2011-12-02",3302.48,3302.48,3302.48,3302.48,0],["2011-12-05",3108.21,3185.92,3108.21,3108.21,2900],["2011-12-06",3263.63,3263.63,3108.21,3147.07,3500],["2011-12-07",3030.51,3108.21,2991.66,3108.21,2600],["2011-12-08",3069.36,3069.36,3069.36,3069.36,0],["2011-12-09",3069.36,3069.36,2875.1,2875.1,3600],["2011-12-12",3108.21,3108.21,3030.51,3108.21,7200],["2011-12-13",3302.48,3302.48,3147.07,3302.48,17100],["2011-12-14",3380.18,3380.18,3069.36,3108.21,17100],["2011-12-15",3108.21,3302.48,3108.21,3147.07,15200],["2011-12-16",3147.07,3380.18,3147.07,3380.18,16900],["2011-12-19",3185.92,3419.04,3185.92,3380.18,4700],["2011-12-20",3185.92,3263.63,3147.07,3185.92,4200],["2011-12-21",3185.92,3185.92,3108.21,3147.07,10000],["2011-12-22",2680.84,2680.84,2564.28,2564.28,4300],["2011-12-23",2758.54,2758.54,2486.57,2486.57,2500],["2011-12-26",2564.28,2564.28,2447.72,2486.57,4400],["2011-12-27",2525.42,2525.42,2331.16,2331.16,52100],["2011-12-28",2525.42,2564.28,2525.42,2525.42,6000],["2011-12-29",2603.13,2603.13,2525.42,2564.28,2000],["2011-12-30",2680.84,2680.84,2564.28,2603.13,2300],["2012-01-03",2564.28,2564.28,2564.28,2564.28,700],["2012-01-04",2564.28,2564.28,2564.28,2564.28,1000],["2012-01-05",2525.42,2525.42,2408.87,2447.72,27100],["2012-01-06",2525.42,2564.28,2447.72,2447.72,2000],["2012-01-09",2447.72,2447.72,2447.72,2447.72,0],["2012-01-10",2486.57,2486.57,2447.72,2447.72,2000],["2012-01-11",2486.57,2486.57,2408.87,2486.57,3800],["2012-01-12",2408.87,2408.87,2408.87,2408.87,2000],["2012-01-13",2408.87,2408.87,2408.87,2408.87,9000],["2012-01-16",2525.42,2564.28,2525.42,2564.28,1800],["2012-01-17",2564.28,2641.98,2525.42,2525.42,4400],["2012-01-18",2564.28,2680.84,2564.28,2680.84,2500],["2012-01-19",2719.69,2797.39,2641.98,2641.98,3800],["2012-01-20",2719.69,2719.69,2719.69,2719.69,0],["2012-01-30",2719.69,2719.69,2719.69,2719.69,0],["2012-01-31",2719.69,2836.25,2719.69,2758.54,4500],["2012-02-01",2836.25,2836.25,2758.54,2758.54,11400],["2012-02-02",2758.54,2836.25,2758.54,2836.25,8500],["2012-02-03",2719.69,2758.54,2719.69,2758.54,12200],["2012-02-06",2875.1,2875.1,2758.54,2758.54,7100],["2012-02-07",2758.54,2758.54,2719.69,2719.69,7500],["2012-02-08",2758.54,2758.54,2758.54,2758.54,2500],["2012-02-09",2719.69,2758.54,2719.69,2758.54,10000],["2012-02-10",2719.69,2719.69,2641.98,2641.98,7600],["2012-02-13",2680.84,2680.84,2680.84,2680.84,0],["2012-02-14",2719.69,2719.69,2719.69,2719.69,6000],["2012-02-15",2758.54,2758.54,2680.84,2680.84,6000],["2012-02-16",2641.98,2680.84,2564.28,2564.28,9900],["2012-02-17",2719.69,2758.54,2486.57,2641.98,7300],["2012-02-20",2680.84,2680.84,2641.98,2641.98,3100],["2012-02-21",2719.69,2719.69,2641.98,2641.98,1900],["2012-02-22",2641.98,2641.98,2641.98,2641.98,2000],["2012-02-23",2603.13,2680.84,2486.57,2603.13,14300],["2012-02-24",2680.84,2680.84,2564.28,2564.28,9500],["2012-02-27",2564.28,2719.69,2564.28,2719.69,8100],["2012-02-28",2680.84,2680.84,2603.13,2603.13,8500],["2012-02-29",2641.98,2641.98,2603.13,2641.98,3500],["2012-03-01",2719.69,2758.54,2641.98,2641.98,6400],["2012-03-02",2719.69,2719.69,2719.69,2719.69,3700],["2012-03-05",2719.69,2875.1,2719.69,2875.1,146800],["2012-03-06",2991.66,3030.51,2758.54,2758.54,28100],["2012-03-07",2758.54,2875.1,2758.54,2875.1,1200],["2012-03-08",2875.1,2913.95,2875.1,2875.1,2400],["2012-03-09",2875.1,2875.1,2680.84,2680.84,17100],["2012-03-12",2603.13,2680.84,2603.13,2641.98,15000],["2012-03-13",2486.57,2641.98,2447.72,2486.57,8400],["2012-03-14",2564.28,2564.28,2525.42,2525.42,16100],["2012-03-15",2564.28,2641.98,2564.28,2641.98,5500],["2012-03-16",2719.69,2719.69,2603.13,2603.13,14200],["2012-03-19",2719.69,2758.54,2603.13,2641.98,3800],["2012-03-20",2641.98,2641.98,2641.98,2641.98,5200],["2012-03-21",2641.98,2680.84,2641.98,2680.84,13000],["2012-03-22",2564.28,2758.54,2564.28,2758.54,17100],["2012-03-23",2758.54,2797.39,2719.69,2719.69,16100],["2012-03-26",2836.25,2875.1,2719.69,2836.25,34200],["2012-03-27",2952.8,2991.66,2719.69,2719.69,17830],["2012-03-28",2797.39,2875.1,2680.84,2797.39,17000],["2012-03-29",2719.69,2797.39,2680.84,2797.39,5800],["2012-03-30",2680.84,2680.84,2603.13,2603.13,31200],["2012-04-03",2719.69,2758.54,2603.13,2758.54,20100],["2012-04-04",2719.69,2719.69,2641.98,2641.98,4300],["2012-04-05",2719.69,2758.54,2719.69,2758.54,1000],["2012-04-06",2719.69,2758.54,2680.84,2758.54,4800],["2012-04-09",2758.54,2758.54,2680.84,2719.69,4000],["2012-04-10",2719.69,2719.69,2641.98,2719.69,2300],["2012-04-11",2680.84,2836.25,2680.84,2836.25,7700],["2012-04-12",2719.69,2836.25,2680.84,2836.25,10400],["2012-04-13",2719.69,2797.39,2719.69,2719.69,24500],["2012-04-16",2719.69,2758.54,2680.84,2719.69,20000],["2012-04-17",2758.54,2836.25,2758.54,2836.25,34000],["2012-04-18",2875.1,2952.8,2797.39,2875.1,24600],["2012-04-19",2913.95,2913.95,2641.98,2797.39,9300],["2012-04-20",2836.25,2836.25,2719.69,2836.25,8900],["2012-04-23",2836.25,2836.25,2680.84,2797.39,29700],["2012-04-24",2758.54,2797.39,2719.69,2797.39,14000],["2012-04-25",2836.25,2875.1,2758.54,2875.1,25600],["2012-04-26",2952.8,2952.8,2719.69,2913.95,28500],["2012-04-27",2913.95,2952.8,2913.95,2913.95,14600],["2012-05-02",2913.95,3108.21,2913.95,3108.21,94700],["2012-05-03",3185.92,3224.77,3108.21,3185.92,24200],["2012-05-04",3185.92,3302.48,3185.92,3185.92,27400],["2012-05-07",3380.18,3419.04,3380.18,3419.04,17700],["2012-05-08",3652.15,3652.15,3535.59,3613.3,79300],["2012-05-09",3613.3,3613.3,3457.89,3535.59,39800],["2012-05-10",3691.01,3768.71,3341.33,3691.01,58600],["2012-05-11",3574.45,3652.15,3457.89,3457.89,44300],["2012-05-14",3419.04,3419.04,3224.77,3224.77,41600],["2012-05-15",3224.77,3341.33,3030.51,3030.51,17500],["2012-05-16",2913.95,3185.92,2875.1,3185.92,8700],["2012-05-17",3108.21,3147.07,2991.66,2991.66,5300],["2012-05-18",3030.51,3030.51,2875.1,2991.66,12200],["2012-05-21",3108.21,3185.92,3108.21,3185.92,21700],["2012-05-22",3263.63,3263.63,3069.36,3224.77,2900],["2012-05-23",3185.92,3224.77,2991.66,2991.66,6700],["2012-05-24",3185.92,3185.92,2797.39,2952.8,19200],["2012-05-25",2991.66,3147.07,2991.66,3147.07,6900],["2012-05-28",3224.77,3224.77,2952.8,3185.92,3500],["2012-05-29",2991.66,2991.66,2991.66,2991.66,2700],["2012-05-30",3030.51,3030.51,2836.25,2991.66,11800],["2012-05-31",3030.51,3030.51,2836.25,2991.66,1200],["2012-06-01",2836.25,2952.8,2797.39,2952.8,11800],["2012-06-04",2797.39,2836.25,2758.54,2836.25,12660],["2012-06-05",2875.1,2875.1,2680.84,2875.1,1400],["2012-06-06",2991.66,2991.66,2875.1,2875.1,3000],["2012-06-07",2913.95,3030.51,2719.69,3030.51,23700],["2012-06-08",3147.07,3147.07,2913.95,2913.95,4100],["2012-06-11",3069.36,3069.36,2913.95,3069.36,2500],["2012-06-12",3069.36,3069.36,2836.25,2952.8,4500],["2012-06-13",2952.8,2952.8,2758.54,2797.39,5200],["2012-06-14",2875.1,2913.95,2758.54,2913.95,2600],["2012-06-15",2952.8,2952.8,2913.95,2913.95,500],["2012-06-18",3030.51,3030.51,2913.95,2952.8,6800],["2012-06-19",2952.8,3030.51,2797.39,3030.51,700],["2012-06-20",2913.95,3030.51,2913.95,2913.95,700],["2012-06-21",3030.51,3030.51,2991.66,2991.66,300],["2012-06-22",3030.51,3030.51,2797.39,2797.39,600],["2012-06-25",2913.95,2913.95,2913.95,2913.95,200],["2012-06-26",2913.95,2913.95,2913.95,2913.95,100],["2012-06-27",2875.1,2875.1,2875.1,2875.1,2600],["2012-06-28",2913.95,2913.95,2913.95,2913.95,100],["2012-06-29",2952.8,2952.8,2836.25,2952.8,1600],["2012-07-02",2991.66,2991.66,2952.8,2952.8,3100],["2012-07-03",2952.8,2952.8,2758.54,2875.1,3400],["2012-07-04",3030.51,3030.51,2875.1,2913.95,3700],["2012-07-05",2913.95,2913.95,2875.1,2875.1,4200],["2012-07-06",2913.95,2913.95,2758.54,2875.1,1200],["2012-07-09",2913.95,2913.95,2913.95,2913.95,200],["2012-07-10",2875.1,2875.1,2758.54,2875.1,2800],["2012-07-11",2991.66,2991.66,2875.1,2913.95,1400],["2012-07-12",2758.54,2875.1,2719.69,2875.1,3300],["2012-07-13",2913.95,2913.95,2913.95,2913.95,200],["2012-07-16",2913.95,2913.95,2913.95,2913.95,0],["2012-07-17",2952.8,2952.8,2913.95,2913.95,5100],["2012-07-18",2797.39,2797.39,2797.39,2797.39,200],["2012-07-19",2913.95,2913.95,2875.1,2913.95,3000],["2012-07-20",2952.8,2952.8,2952.8,2952.8,100],["2012-07-23",2758.54,2913.95,2758.54,2875.1,9900],["2012-07-24",2719.69,2875.1,2719.69,2875.1,1100],["2012-07-25",2875.1,2913.95,2875.1,2913.95,300],["2012-07-26",2991.66,2991.66,2913.95,2913.95,300],["2012-07-27",2875.1,2875.1,2875.1,2875.1,100],["2012-07-30",2875.1,2875.1,2875.1,2875.1,0],["2012-07-31",2758.54,2875.1,2758.54,2875.1,1300],["2012-08-01",2680.84,2719.69,2680.84,2680.84,17300],["2012-08-02",2525.42,2758.54,2525.42,2758.54,9900],["2012-08-03",2797.39,2797.39,2641.98,2758.54,3200],["2012-08-06",2758.54,2758.54,2680.84,2758.54,4300],["2012-08-07",2758.54,2758.54,2641.98,2719.69,2300],["2012-08-08",2758.54,2758.54,2641.98,2719.69,600],["2012-08-09",2758.54,2758.54,2680.84,2680.84,2100],["2012-08-10",2719.69,2719.69,2641.98,2719.69,2400],["2012-08-13",2758.54,2758.54,2758.54,2758.54,200],["2012-08-14",2758.54,2758.54,2641.98,2641.98,400],["2012-08-15",2564.28,2680.84,2564.28,2680.84,6120],["2012-08-16",2680.84,2680.84,2680.84,2680.84,6400],["2012-08-17",2680.84,2680.84,2564.28,2641.98,4100],["2012-08-20",2719.69,2758.54,2719.69,2758.54,1000],["2012-08-21",2797.39,2797.39,2603.13,2719.69,2400],["2012-08-22",2603.13,2603.13,2564.28,2564.28,9800],["2012-08-23",2641.98,2641.98,2408.87,2408.87,5600],["2012-08-24",2525.42,2525.42,2525.42,2525.42,100],["2012-08-27",2641.98,2641.98,2486.57,2486.57,4200],["2012-08-28",2525.42,2525.42,2525.42,2525.42,100],["2012-08-29",2603.13,2603.13,2564.28,2564.28,400],["2012-08-30",2641.98,2680.84,2564.28,2680.84,3200],["2012-08-31",2680.84,2680.84,2680.84,2680.84,0],["2012-09-04",2641.98,2680.84,2564.28,2680.84,3600],["2012-09-05",2641.98,2641.98,2641.98,2641.98,200],["2012-09-06",2641.98,2641.98,2641.98,2641.98,0],["2012-09-07",2680.84,2680.84,2680.84,2680.84,100],["2012-09-10",2525.42,2525.42,2525.42,2525.42,4500],["2012-09-11",2603.13,2603.13,2408.87,2525.42,800],["2012-09-12",2603.13,2603.13,2408.87,2447.72,2500],["2012-09-13",2447.72,2447.72,2370.01,2370.01,2200],["2012-09-14",2486.57,2486.57,2486.57,2486.57,200],["2012-09-17",2603.13,2603.13,2370.01,2603.13,1000],["2012-09-18",2447.72,2525.42,2447.72,2447.72,2900],["2012-09-19",2408.87,2408.87,2408.87,2408.87,900],["2012-09-20",2525.42,2525.42,2525.42,2525.42,200],["2012-09-21",2603.13,2603.13,2603.13,2603.13,200],["2012-09-24",2603.13,2603.13,2603.13,2603.13,0],["2012-09-25",2603.13,2603.13,2603.13,2603.13,0],["2012-09-26",2641.98,2641.98,2641.98,2641.98,100],["2012-09-27",2641.98,2641.98,2641.98,2641.98,0],["2012-09-28",2486.57,2486.57,2486.57,2486.57,300],["2012-10-01",2564.28,2564.28,2486.57,2486.57,1300],["2012-10-02",2486.57,2486.57,2486.57,2486.57,200],["2012-10-03",2564.28,2564.28,2564.28,2564.28,100],["2012-10-04",2603.13,2603.13,2603.13,2603.13,100],["2012-10-05",2603.13,2603.13,2603.13,2603.13,0],["2012-10-08",2641.98,2641.98,2641.98,2641.98,100],["2012-10-09",2641.98,2641.98,2486.57,2641.98,300],["2012-10-10",2641.98,2641.98,2486.57,2486.57,400],["2012-10-11",2370.01,2486.57,2331.16,2486.57,1100],["2012-10-12",2564.28,2564.28,2331.16,2331.16,1100],["2012-10-15",2447.72,2447.72,2447.72,2447.72,100],["2012-10-16",2525.42,2525.42,2525.42,2525.42,11300],["2012-10-17",2525.42,2525.42,2525.42,2525.42,100],["2012-10-18",2564.28,2564.28,2564.28,2564.28,100],["2012-10-19",2603.13,2603.13,2408.87,2408.87,500],["2012-10-22",2408.87,2408.87,2408.87,2408.87,0],["2012-10-23",2253.46,2253.46,2253.46,2253.46,100],["2012-10-24",2331.16,2331.16,2331.16,2331.16,1000],["2012-10-25",2331.16,2331.16,2331.16,2331.16,600],["2012-10-26",2447.72,2447.72,2447.72,2447.72,100],["2012-10-29",2447.72,2447.72,2447.72,2447.72,0],["2012-10-30",2292.31,2408.87,2292.31,2292.31,4300],["2012-10-31",2370.01,2370.01,2370.01,2370.01,100],["2012-11-01",2292.31,2292.31,2292.31,2292.31,200],["2012-11-02",2292.31,2292.31,2136.9,2292.31,900],["2012-11-05",2370.01,2370.01,2370.01,2370.01,100],["2012-11-06",2370.01,2370.01,2214.6,2214.6,700],["2012-11-07",2098.04,2253.46,2098.04,2253.46,1600],["2012-11-08",2292.31,2292.31,2292.31,2292.31,100],["2012-11-09",2292.31,2292.31,2292.31,2292.31,100],["2012-11-12",2331.16,2370.01,2292.31,2370.01,2700],["2012-11-13",2447.72,2447.72,2447.72,2447.72,100],["2012-11-14",2447.72,2447.72,2331.16,2447.72,400],["2012-11-15",2447.72,2486.57,2331.16,2447.72,1100],["2012-11-16",2292.31,2292.31,2292.31,2292.31,200],["2012-11-19",2408.87,2408.87,2408.87,2408.87,100],["2012-11-20",2408.87,2408.87,2408.87,2408.87,0],["2012-11-21",2447.72,2447.72,2447.72,2447.72,100],["2012-11-22",2486.57,2486.57,2292.31,2292.31,200],["2012-11-23",2408.87,2408.87,2408.87,2408.87,120],["2012-11-26",2447.72,2447.72,2253.46,2447.72,1200],["2012-11-27",2486.57,2486.57,2292.31,2292.31,200],["2012-11-28",2408.87,2408.87,2408.87,2408.87,100],["2012-11-29",2486.57,2486.57,2486.57,2486.57,100],["2012-11-30",2525.42,2525.42,2408.87,2525.42,400],["2012-12-03",2564.28,2564.28,2370.01,2564.28,400],["2012-12-04",2408.87,2525.42,2408.87,2525.42,800],["2012-12-05",2525.42,2564.28,2525.42,2564.28,200],["2012-12-06",2408.87,2603.13,2408.87,2603.13,2100],["2012-12-07",2603.13,2641.98,2603.13,2641.98,200],["2012-12-10",2680.84,2680.84,2680.84,2680.84,100],["2012-12-11",2680.84,2680.84,2564.28,2564.28,2900],["2012-12-12",2603.13,2603.13,2408.87,2525.42,1800],["2012-12-13",2564.28,2564.28,2370.01,2486.57,2400],["2012-12-14",2525.42,2525.42,2486.57,2486.57,200],["2012-12-17",2331.16,2525.42,2331.16,2331.16,1000],["2012-12-18",2408.87,2408.87,2408.87,2408.87,100],["2012-12-19",2447.72,2447.72,2447.72,2447.72,100],["2012-12-20",2525.42,2525.42,2292.31,2525.42,900],["2012-12-21",2525.42,2525.42,2525.42,2525.42,100],["2012-12-24",2564.28,2603.13,2525.42,2603.13,1200],["2012-12-25",2486.57,2486.57,2486.57,2486.57,100],["2012-12-26",2603.13,2603.13,2603.13,2603.13,200],["2012-12-27",2641.98,2641.98,2447.72,2641.98,800],["2012-12-28",2486.57,2641.98,2486.57,2603.13,600],["2013-01-02",2603.13,2680.84,2603.13,2680.84,400],["2013-01-03",2719.69,2719.69,2525.42,2680.84,800],["2013-01-04",2525.42,2680.84,2525.42,2680.84,2800],["2013-01-07",2680.84,2719.69,2525.42,2641.98,4900],["2013-01-08",2603.13,2603.13,2603.13,2603.13,200],["2013-01-09",2641.98,2641.98,2641.98,2641.98,400],["2013-01-10",2641.98,2641.98,2641.98,2641.98,0],["2013-01-11",2564.28,2564.28,2564.28,2564.28,500],["2013-01-14",2641.98,2641.98,2641.98,2641.98,100],["2013-01-15",2486.57,2603.13,2486.57,2603.13,400],["2013-01-16",2680.84,2680.84,2486.57,2603.13,400],["2013-01-17",2603.13,2603.13,2525.42,2525.42,2000],["2013-01-18",2564.28,2564.28,2408.87,2408.87,400],["2013-01-21",2408.87,2564.28,2408.87,2564.28,400],["2013-01-22",2564.28,2603.13,2331.16,2603.13,1500],["2013-01-23",2564.28,2564.28,2564.28,2564.28,0],["2013-01-24",2564.28,2564.28,2564.28,2564.28,0],["2013-01-25",2525.42,2564.28,2370.01,2564.28,500],["2013-01-28",2564.28,2564.28,2564.28,2564.28,0],["2013-01-29",2564.28,2564.28,2564.28,2564.28,100],["2013-01-30",2603.13,2603.13,2370.01,2525.42,400],["2013-01-31",2525.42,2525.42,2525.42,2525.42,0],["2013-02-01",2331.16,2564.28,2331.16,2564.28,2100],["2013-02-04",2564.28,2564.28,2564.28,2564.28,0],["2013-02-05",2564.28,2564.28,2564.28,2564.28,100],["2013-02-06",2564.28,2603.13,2564.28,2603.13,200],["2013-02-07",2603.13,2641.98,2525.42,2641.98,1400],["2013-02-08",2680.84,2680.84,2680.84,2680.84,100],["2013-02-18",2719.69,2719.69,2680.84,2680.84,200],["2013-02-19",2680.84,2680.84,2680.84,2680.84,0],["2013-02-20",2486.57,2603.13,2447.72,2447.72,2300],["2013-02-21",2564.28,2564.28,2408.87,2447.72,4800],["2013-02-22",2564.28,2564.28,2564.28,2564.28,100],["2013-02-25",2564.28,2564.28,2564.28,2564.28,100],["2013-02-26",2525.42,2603.13,2408.87,2603.13,600],["2013-02-27",2603.13,2603.13,2603.13,2603.13,0],["2013-02-28",2408.87,2525.42,2408.87,2525.42,700],["2013-03-01",2525.42,2525.42,2525.42,2525.42,400],["2013-03-04",2370.01,2486.57,2370.01,2486.57,200],["2013-03-05",2486.57,2486.57,2486.57,2486.57,0],["2013-03-06",2486.57,2486.57,2447.72,2486.57,600],["2013-03-07",2486.57,2486.57,2486.57,2486.57,0],["2013-03-08",2447.72,2447.72,2447.72,2447.72,100],["2013-03-11",2370.01,2370.01,2331.16,2331.16,400],["2013-03-12",2331.16,2370.01,2253.46,2253.46,600],["2013-03-13",2370.01,2370.01,2253.46,2253.46,600],["2013-03-14",2292.31,2408.87,2136.9,2408.87,6600],["2013-03-15",2447.72,2447.72,2175.75,2175.75,6300],["2013-03-18",2253.46,2253.46,1981.49,2136.9,14000],["2013-03-19",1981.49,2020.34,1942.63,2020.34,8100],["2013-03-20",1981.49,1981.49,1826.08,1903.78,27900],["2013-03-21",1903.78,1942.63,1864.93,1903.78,4200],["2013-03-22",1864.93,1903.78,1787.22,1903.78,7300],["2013-03-25",1787.22,1826.08,1787.22,1826.08,5600],["2013-03-26",1864.93,1864.93,1864.93,1864.93,700],["2013-03-27",1787.22,1864.93,1748.37,1748.37,6200],["2013-03-28",1670.67,1748.37,1631.81,1748.37,22400],["2013-03-29",1670.67,1787.22,1631.81,1748.37,5500],["2013-04-01",1709.52,1748.37,1709.52,1748.37,1600],["2013-04-02",1748.37,1787.22,1709.52,1709.52,13100],["2013-04-03",1631.81,1709.52,1631.81,1709.52,600],["2013-04-04",1670.67,1670.67,1670.67,1670.67,2200],["2013-04-05",1670.67,1787.22,1670.67,1787.22,2200],["2013-04-08",1787.22,1787.22,1631.81,1709.52,6000],["2013-04-09",1592.96,1592.96,1554.11,1554.11,16200],["2013-04-10",1670.67,1709.52,1670.67,1709.52,5200],["2013-04-11",1748.37,1748.37,1748.37,1748.37,100],["2013-04-12",1748.37,1748.37,1748.37,1748.37,2500],["2013-04-15",1709.52,1709.52,1709.52,1709.52,1500],["2013-04-16",1670.67,1748.37,1670.67,1748.37,300],["2013-04-17",1748.37,1748.37,1748.37,1748.37,100],["2013-04-18",1748.37,1748.37,1748.37,1748.37,100],["2013-04-22",1748.37,1748.37,1748.37,1748.37,100],["2013-04-23",1709.52,1709.52,1709.52,1709.52,200],["2013-04-24",1748.37,1748.37,1554.11,1748.37,1400],["2013-04-25",1748.37,1748.37,1748.37,1748.37,100],["2013-04-26",1748.37,1748.37,1748.37,1748.37,100],["2013-05-02",1748.37,1748.37,1631.81,1631.81,200],["2013-05-03",1748.37,1748.37,1748.37,1748.37,100],["2013-05-06",1864.93,1864.93,1826.08,1864.93,1200],["2013-05-07",1864.93,1864.93,1864.93,1864.93,200],["2013-05-08",1981.49,1981.49,1981.49,1981.49,100],["2013-05-09",2136.9,2136.9,2136.9,2136.9,100],["2013-05-10",2292.31,2292.31,2292.31,2292.31,200],["2013-05-13",2331.16,2331.16,2331.16,2331.16,240],["2013-05-14",2331.16,2408.87,2331.16,2408.87,400],["2013-05-15",2408.87,2408.87,2408.87,2408.87,0],["2013-05-16",2603.13,2603.13,2603.13,2603.13,100],["2013-05-17",2603.13,2603.13,2603.13,2603.13,0],["2013-05-20",2603.13,2603.13,2603.13,2603.13,0],["2013-05-21",2370.01,2370.01,2370.01,2370.01,1100],["2013-05-22",2370.01,2370.01,2136.9,2136.9,1500],["2013-05-23",2292.31,2292.31,1942.63,1942.63,200],["2013-05-24",1748.37,1864.93,1748.37,1864.93,2200],["2013-05-27",1981.49,1981.49,1981.49,1981.49,340],["2013-05-28",2136.9,2136.9,1787.22,1787.22,2280],["2013-05-29",1903.78,1903.78,1670.67,1826.08,1700],["2013-05-30",1826.08,1826.08,1826.08,1826.08,60],["2013-05-31",1942.63,1942.63,1942.63,1942.63,200],["2013-06-03",1748.37,1864.93,1748.37,1748.37,4200],["2013-06-04",1826.08,1826.08,1631.81,1826.08,3000],["2013-06-05",1826.08,1826.08,1826.08,1826.08,100],["2013-06-06",1826.08,1826.08,1670.67,1748.37,10500],["2013-06-07",1826.08,1826.08,1631.81,1748.37,400],["2013-06-10",1748.37,1748.37,1631.81,1748.37,1420],["2013-06-11",1787.22,1787.22,1787.22,1787.22,100],["2013-06-12",1787.22,1787.22,1631.81,1787.22,4500],["2013-06-13",1787.22,1787.22,1709.52,1709.52,200],["2013-06-14",1709.52,1709.52,1670.67,1709.52,2000],["2013-06-17",1826.08,1826.08,1826.08,1826.08,100],["2013-06-18",1787.22,1787.22,1670.67,1748.37,1200],["2013-06-19",1748.37,1748.37,1748.37,1748.37,100],["2013-06-20",1748.37,1748.37,1748.37,1748.37,100],["2013-06-21",1826.08,1826.08,1826.08,1826.08,100],["2013-06-24",1787.22,1787.22,1670.67,1670.67,10300],["2013-06-25",1748.37,1748.37,1592.96,1670.67,3300],["2013-06-26",1748.37,1748.37,1554.11,1748.37,5700],["2013-06-27",1748.37,1748.37,1592.96,1748.37,21400],["2013-06-28",1709.52,1709.52,1709.52,1709.52,100],["2013-07-01",1787.22,1787.22,1554.11,1554.11,1900],["2013-07-02",1670.67,1670.67,1670.67,1670.67,600],["2013-07-03",1709.52,1709.52,1515.25,1670.67,2700],["2013-07-04",1709.52,1709.52,1515.25,1515.25,300],["2013-07-05",1592.96,1592.96,1554.11,1554.11,1600],["2013-07-08",1670.67,1670.67,1631.81,1631.81,640],["2013-07-09",1709.52,1709.52,1554.11,1670.67,1800],["2013-07-10",1709.52,1709.52,1515.25,1670.67,1400],["2013-07-11",1670.67,1670.67,1670.67,1670.67,100],["2013-07-12",1670.67,1670.67,1670.67,1670.67,300],["2013-07-15",1787.22,1787.22,1515.25,1554.11,1900],["2013-07-16",1670.67,1670.67,1670.67,1670.67,200],["2013-07-17",1709.52,1709.52,1515.25,1670.67,1700],["2013-07-18",1670.67,1670.67,1592.96,1631.81,300],["2013-07-19",1748.37,1748.37,1748.37,1748.37,100],["2013-07-22",1864.93,1864.93,1670.67,1670.67,300],["2013-07-23",1709.52,1709.52,1709.52,1709.52,100],["2013-07-24",1709.52,1709.52,1709.52,1709.52,100],["2013-07-25",1709.52,1709.52,1631.81,1631.81,200],["2013-07-26",1748.37,1748.37,1515.25,1515.25,620],["2013-07-29",1592.96,1592.96,1476.4,1476.4,200],["2013-07-30",1554.11,1554.11,1359.84,1554.11,1000],["2013-07-31",1670.67,1670.67,1670.67,1670.67,100],["2013-08-01",1709.52,1709.52,1709.52,1709.52,100],["2013-08-02",1631.81,1709.52,1631.81,1709.52,300],["2013-08-05",1748.37,1748.37,1748.37,1748.37,100],["2013-08-06",1864.93,1864.93,1864.93,1864.93,100],["2013-08-07",1981.49,1981.49,1981.49,1981.49,100],["2013-08-08",1787.22,1864.93,1787.22,1864.93,300],["2013-08-09",1709.52,1709.52,1709.52,1709.52,1000],["2013-08-12",1709.52,1709.52,1709.52,1709.52,0],["2013-08-13",1709.52,1709.52,1709.52,1709.52,0],["2013-08-14",1709.52,1709.52,1709.52,1709.52,0],["2013-08-15",1787.22,1787.22,1787.22,1787.22,100],["2013-08-16",1709.52,1709.52,1631.81,1709.52,3400],["2013-08-19",1826.08,1826.08,1826.08,1826.08,100],["2013-08-20",1748.37,1748.37,1670.67,1670.67,2100],["2013-08-21",1670.67,1670.67,1670.67,1670.67,100],["2013-08-22",1787.22,1787.22,1787.22,1787.22,100],["2013-08-23",1787.22,1787.22,1787.22,1787.22,0],["2013-08-26",1826.08,1826.08,1631.81,1787.22,1400],["2013-08-27",1826.08,1826.08,1631.81,1709.52,1200],["2013-08-28",1709.52,1709.52,1709.52,1709.52,100],["2013-08-29",1709.52,1709.52,1709.52,1709.52,100],["2013-08-30",1709.52,1709.52,1709.52,1709.52,100],["2013-09-03",1554.11,1554.11,1554.11,1554.11,500],["2013-09-04",1670.67,1670.67,1670.67,1670.67,300],["2013-09-05",1787.22,1787.22,1554.11,1554.11,3400],["2013-09-06",1554.11,1554.11,1476.4,1554.11,4100],["2013-09-09",1670.67,1670.67,1670.67,1670.67,100],["2013-09-10",1670.67,1670.67,1554.11,1554.11,200],["2013-09-11",1670.67,1670.67,1670.67,1670.67,100],["2013-09-12",1748.37,1748.37,1554.11,1554.11,2100],["2013-09-13",1670.67,1670.67,1670.67,1670.67,100],["2013-09-16",1787.22,1787.22,1787.22,1787.22,100],["2013-09-17",1787.22,1787.22,1631.81,1631.81,300],["2013-09-18",1748.37,1748.37,1554.11,1631.81,400],["2013-09-19",1748.37,1748.37,1748.37,1748.37,100],["2013-09-20",1670.67,1670.67,1592.96,1592.96,200],["2013-09-23",1709.52,1709.52,1709.52,1709.52,100],["2013-09-24",1670.67,1670.67,1670.67,1670.67,100],["2013-09-25",1515.25,1592.96,1515.25,1515.25,1200],["2013-09-26",1476.4,1554.11,1437.55,1515.25,4200],["2013-09-27",1592.96,1592.96,1592.96,1592.96,100],["2013-09-30",1709.52,1709.52,1476.4,1592.96,400],["2013-10-01",1709.52,1709.52,1437.55,1554.11,300],["2013-10-02",1554.11,1554.11,1554.11,1554.11,100],["2013-10-03",1670.67,1670.67,1398.7,1554.11,900],["2013-10-04",1670.67,1670.67,1398.7,1476.4,5000],["2013-10-07",1554.11,1554.11,1554.11,1554.11,100],["2013-10-08",1554.11,1554.11,1554.11,1554.11,0],["2013-10-09",1670.67,1670.67,1670.67,1670.67,100],["2013-10-10",1631.81,1631.81,1515.25,1515.25,300],["2013-10-11",1592.96,1592.96,1592.96,1592.96,100],["2013-10-14",1709.52,1709.52,1437.55,1554.11,300],["2013-10-15",1670.67,1670.67,1670.67,1670.67,100],["2013-10-16",1670.67,1670.67,1515.25,1515.25,7100],["2013-10-17",1592.96,1592.96,1398.7,1515.25,600],["2013-10-18",1592.96,1592.96,1515.25,1515.25,2400],["2013-10-21",1592.96,1592.96,1398.7,1554.11,3600],["2013-10-22",1554.11,1554.11,1554.11,1554.11,100],["2013-10-23",1670.67,1670.67,1670.67,1670.67,100],["2013-10-24",1554.11,1554.11,1554.11,1554.11,1300],["2013-10-25",1670.67,1670.67,1398.7,1554.11,900],["2013-10-28",1670.67,1670.67,1515.25,1554.11,500],["2013-10-29",1398.7,1515.25,1398.7,1515.25,34400],["2013-10-30",1592.96,1592.96,1592.96,1592.96,170],["2013-10-31",1709.52,1709.52,1476.4,1592.96,700],["2013-11-01",1554.11,1554.11,1437.55,1476.4,17300],["2013-11-04",1554.11,1554.11,1359.84,1515.25,24300],["2013-11-05",1592.96,1592.96,1515.25,1554.11,8000],["2013-11-06",1670.67,1670.67,1476.4,1554.11,300],["2013-11-07",1631.81,1670.67,1515.25,1631.81,9340],["2013-11-08",1554.11,1631.81,1476.4,1592.96,4470],["2013-11-11",1709.52,1709.52,1554.11,1554.11,4100],["2013-11-12",1670.67,1670.67,1554.11,1592.96,3400],["2013-11-13",1709.52,1709.52,1554.11,1554.11,3600],["2013-11-14",1670.67,1670.67,1554.11,1554.11,600],["2013-11-15",1670.67,1670.67,1515.25,1515.25,200],["2013-11-18",1592.96,1631.81,1554.11,1631.81,13500],["2013-11-19",1748.37,1748.37,1554.11,1631.81,3500],["2013-11-20",1748.37,1748.37,1592.96,1631.81,19400],["2013-11-21",1787.22,1787.22,1631.81,1709.52,7200],["2013-11-22",1864.93,1864.93,1864.93,1864.93,170],["2013-11-25",1748.37,1748.37,1709.52,1709.52,5300],["2013-11-26",1670.67,1670.67,1554.11,1631.81,8300],["2013-11-27",1748.37,1748.37,1515.25,1631.81,6430],["2013-11-28",1748.37,1748.37,1592.96,1592.96,5800],["2013-11-29",1709.52,1709.52,1592.96,1670.67,1600],["2013-12-02",1787.22,1787.22,1592.96,1670.67,840],["2013-12-03",1748.37,1748.37,1631.81,1670.67,8400],["2013-12-04",1709.52,1709.52,1592.96,1592.96,400],["2013-12-05",1709.52,1709.52,1709.52,1709.52,200],["2013-12-06",1826.08,1826.08,1826.08,1826.08,100],["2013-12-09",1942.63,1942.63,1670.67,1748.37,3500],["2013-12-10",1864.93,1864.93,1670.67,1748.37,2200],["2013-12-11",1864.93,1864.93,1592.96,1748.37,1600],["2013-12-12",1864.93,1864.93,1864.93,1864.93,100],["2013-12-13",1981.49,1981.49,1709.52,1709.52,2300],["2013-12-16",1826.08,1826.08,1826.08,1826.08,1000],["2013-12-17",1942.63,1942.63,1670.67,1670.67,3570],["2013-12-18",1787.22,1787.22,1787.22,1787.22,200],["2013-12-19",1631.81,1748.37,1631.81,1748.37,2200],["2013-12-20",1864.93,1864.93,1864.93,1864.93,100],["2013-12-23",1787.22,1787.22,1709.52,1709.52,300],["2013-12-24",1826.08,1826.08,1592.96,1592.96,5400],["2013-12-25",1709.52,1709.52,1631.81,1631.81,300],["2013-12-26",1748.37,1748.37,1592.96,1670.67,1900],["2013-12-27",1748.37,1748.37,1748.37,1748.37,100],["2013-12-30",1864.93,1864.93,1592.96,1787.22,1900],["2013-12-31",1826.08,1826.08,1826.08,1826.08,100],["2014-01-02",1942.63,1942.63,1670.67,1709.52,8000],["2014-01-03",1592.96,1670.67,1592.96,1670.67,3300],["2014-01-06",1787.22,1787.22,1709.52,1709.52,2100],["2014-01-07",1748.37,1748.37,1592.96,1709.52,1400],["2014-01-08",1787.22,1787.22,1631.81,1670.67,9500],["2014-01-09",1787.22,1787.22,1670.67,1709.52,3200],["2014-01-10",1787.22,1787.22,1709.52,1748.37,5100],["2014-01-13",1826.08,1826.08,1631.81,1709.52,2200],["2014-01-14",1709.52,1826.08,1670.67,1787.22,12300],["2014-01-15",1864.93,1864.93,1864.93,1864.93,100],["2014-01-16",1903.78,1903.78,1748.37,1787.22,1800],["2014-01-17",1787.22,1787.22,1670.67,1748.37,700],["2014-01-20",1787.22,1787.22,1787.22,1787.22,100],["2014-01-21",1864.93,1864.93,1864.93,1864.93,100],["2014-01-22",1942.63,1942.63,1942.63,1942.63,100],["2014-01-23",2098.04,2098.04,1787.22,1787.22,6100],["2014-01-24",1864.93,1864.93,1631.81,1748.37,400],["2014-01-27",1748.37,1748.37,1748.37,1748.37,100],["2014-02-06",1864.93,1864.93,1864.93,1864.93,200],["2014-02-07",1942.63,1942.63,1709.52,1709.52,15000],["2014-02-10",1826.08,1826.08,1748.37,1748.37,300],["2014-02-11",1826.08,1864.93,1748.37,1748.37,1300],["2014-02-12",1864.93,1864.93,1748.37,1787.22,24500],["2014-02-13",1864.93,1864.93,1670.67,1826.08,39100],["2014-02-14",1903.78,1903.78,1670.67,1864.93,1600],["2014-02-17",1981.49,1981.49,1826.08,1826.08,3600],["2014-02-18",1903.78,1981.49,1864.93,1981.49,40210],["2014-02-19",2136.9,2175.75,2059.19,2175.75,42900],["2014-02-20",2331.16,2370.01,2136.9,2175.75,63500],["2014-02-21",2331.16,2331.16,2059.19,2136.9,33100],["2014-02-24",2292.31,2331.16,2214.6,2331.16,45300],["2014-02-25",2525.42,2525.42,2253.46,2331.16,2790],["2014-02-26",2331.16,2331.16,2253.46,2331.16,4300],["2014-02-27",2331.16,2331.16,2214.6,2214.6,16300],["2014-02-28",2370.01,2370.01,2214.6,2253.46,300],["2014-03-03",2370.01,2370.01,2370.01,2370.01,100],["2014-03-04",2370.01,2370.01,2136.9,2253.46,1200],["2014-03-05",2331.16,2331.16,2253.46,2331.16,3300],["2014-03-06",2486.57,2486.57,2214.6,2214.6,5800],["2014-03-07",2370.01,2408.87,2370.01,2408.87,24170],["2014-03-10",2603.13,2603.13,2253.46,2253.46,1600],["2014-03-11",2408.87,2408.87,2292.31,2370.01,11700],["2014-03-12",2486.57,2486.57,2214.6,2370.01,11370],["2014-03-13",2331.16,2370.01,2331.16,2370.01,20700],["2014-03-14",2486.57,2486.57,2331.16,2331.16,2600],["2014-03-17",2331.16,2370.01,2292.31,2370.01,36240],["2014-03-18",2564.28,2564.28,2331.16,2447.72,11760],["2014-03-19",2525.42,2525.42,2408.87,2447.72,6110],["2014-03-20",2447.72,2486.57,2447.72,2486.57,15300],["2014-03-21",2680.84,2680.84,2486.57,2641.98,15914],["2014-03-24",2641.98,2758.54,2525.42,2758.54,20700],["2014-03-25",2797.39,2797.39,2603.13,2603.13,7900],["2014-03-26",2719.69,2719.69,2447.72,2564.28,4040],["2014-03-27",2719.69,2719.69,2603.13,2680.84,360],["2014-03-28",2875.1,2875.1,2564.28,2719.69,1240],["2014-03-31",2952.8,2952.8,2486.57,2564.28,3900],["2014-04-01",2564.28,2564.28,2408.87,2564.28,1900],["2014-04-02",2564.28,2564.28,2331.16,2525.42,5400],["2014-04-03",2719.69,2719.69,2719.69,2719.69,100],["2014-04-04",2719.69,2719.69,2447.72,2603.13,700],["2014-04-07",2719.69,2719.69,2719.69,2719.69,100],["2014-04-08",2952.8,2952.8,2641.98,2641.98,200],["2014-04-10",2836.25,2836.25,2408.87,2408.87,4400],["2014-04-11",2603.13,2603.13,2525.42,2525.42,1100],["2014-04-14",2641.98,2641.98,2641.98,2641.98,100],["2014-04-15",2836.25,2836.25,2836.25,2836.25,100],["2014-04-16",2641.98,2641.98,2641.98,2641.98,200],["2014-04-17",2836.25,2836.25,2836.25,2836.25,100],["2014-04-18",3069.36,3069.36,2680.84,2680.84,200],["2014-04-21",2680.84,2680.84,2680.84,2680.84,0],["2014-04-22",2447.72,2447.72,2447.72,2447.72,100],["2014-04-23",2331.16,2331.16,2214.6,2331.16,4600],["2014-04-24",2331.16,2331.16,2331.16,2331.16,0],["2014-04-25",2175.75,2175.75,2098.04,2098.04,4700],["2014-04-28",2253.46,2253.46,2253.46,2253.46,100],["2014-04-29",2370.01,2370.01,2370.01,2370.01,100],["2014-05-05",2447.72,2447.72,2447.72,2447.72,100],["2014-05-06",2214.6,2292.31,2214.6,2292.31,400],["2014-05-07",2447.72,2447.72,2098.04,2447.72,500],["2014-05-08",2486.57,2486.57,2214.6,2408.87,300],["2014-05-09",2603.13,2603.13,2603.13,2603.13,100],["2014-05-12",2797.39,2797.39,2797.39,2797.39,100],["2014-05-13",2680.84,2680.84,2680.84,2680.84,100],["2014-05-14",2797.39,2797.39,2797.39,2797.39,100],["2014-05-15",2836.25,2836.25,2836.25,2836.25,100],["2014-05-16",3030.51,3030.51,3030.51,3030.51,100],["2014-05-19",3108.21,3108.21,2913.95,2913.95,700],["2014-05-20",2991.66,2991.66,2641.98,2641.98,400],["2014-05-21",2836.25,2836.25,2836.25,2836.25,17900],["2014-05-22",2952.8,2952.8,2564.28,2564.28,6300],["2014-05-23",2641.98,2641.98,2641.98,2641.98,100],["2014-05-26",2797.39,2797.39,2797.39,2797.39,100],["2014-05-27",3030.51,3030.51,2525.42,2680.84,2400],["2014-05-28",2875.1,2875.1,2447.72,2447.72,1300],["2014-05-29",2525.42,2525.42,2214.6,2214.6,5700],["2014-05-30",2370.01,2370.01,2020.34,2059.19,1100],["2014-06-02",2214.6,2214.6,2214.6,2214.6,100],["2014-06-03",2292.31,2292.31,2059.19,2253.46,400],["2014-06-04",2408.87,2408.87,2408.87,2408.87,100],["2014-06-05",2408.87,2408.87,2408.87,2408.87,160],["2014-06-06",2408.87,2408.87,2408.87,2408.87,100],["2014-06-09",2564.28,2564.28,2564.28,2564.28,100],["2014-06-10",2719.69,2719.69,2719.69,2719.69,100],["2014-06-11",2641.98,2641.98,2641.98,2641.98,100],["2014-06-12",2641.98,2641.98,2641.98,2641.98,0],["2014-06-13",2836.25,2836.25,2408.87,2408.87,200],["2014-06-16",2603.13,2603.13,2175.75,2175.75,800],["2014-06-17",2331.16,2331.16,1981.49,1981.49,900],["2014-06-18",1981.49,2136.9,1981.49,2098.04,1400],["2014-06-19",2214.6,2214.6,2214.6,2214.6,100],["2014-06-20",2370.01,2370.01,2059.19,2098.04,1600],["2014-06-23",2253.46,2253.46,2253.46,2253.46,100],["2014-06-24",2370.01,2370.01,2059.19,2059.19,200],["2014-06-25",2059.19,2098.04,2059.19,2098.04,500],["2014-06-26",2253.46,2253.46,1942.63,2098.04,1300],["2014-06-27",2136.9,2136.9,2136.9,2136.9,100],["2014-06-30",2292.31,2292.31,2292.31,2292.31,100],["2014-07-01",2370.01,2370.01,2136.9,2136.9,200],["2014-07-02",2253.46,2253.46,1981.49,2020.34,3500],["2014-07-03",2175.75,2175.75,1981.49,2059.19,1400],["2014-07-04",2214.6,2214.6,2098.04,2098.04,600],["2014-07-07",2253.46,2253.46,1942.63,1942.63,2400],["2014-07-08",2059.19,2059.19,1903.78,1942.63,2600],["2014-07-09",2098.04,2098.04,1942.63,2020.34,50200],["2014-07-10",2020.34,2059.19,2020.34,2059.19,420],["2014-07-11",2214.6,2214.6,2214.6,2214.6,100],["2014-07-14",2214.6,2214.6,2020.34,2059.19,3900],["2014-07-15",2214.6,2214.6,2059.19,2059.19,200],["2014-07-16",2214.6,2214.6,1981.49,2059.19,3000],["2014-07-17",2059.19,2059.19,1903.78,2020.34,720],["2014-07-18",2175.75,2175.75,2175.75,2175.75,100],["2014-07-21",2059.19,2059.19,2059.19,2059.19,100],["2014-07-22",2059.19,2059.19,1942.63,2020.34,1200],["2014-07-23",2059.19,2059.19,2059.19,2059.19,100],["2014-07-24",1942.63,2059.19,1864.93,1981.49,2400],["2014-07-25",2136.9,2136.9,2136.9,2136.9,100],["2014-07-28",2292.31,2292.31,1942.63,1981.49,1600],["2014-07-29",2136.9,2136.9,1942.63,1942.63,2100],["2014-07-30",2098.04,2098.04,2098.04,2098.04,100],["2014-07-31",2214.6,2214.6,2020.34,2059.19,1290],["2014-08-01",2214.6,2214.6,1903.78,1942.63,2100],["2014-08-04",2098.04,2098.04,1787.22,2020.34,700],["2014-08-05",2175.75,2175.75,1942.63,2020.34,9810],["2014-08-06",2136.9,2136.9,2136.9,2136.9,100],["2014-08-07",2214.6,2214.6,2214.6,2214.6,160],["2014-08-08",2370.01,2370.01,2098.04,2098.04,1200],["2014-08-11",2214.6,2214.6,2214.6,2214.6,100],["2014-08-12",2370.01,2370.01,2370.01,2370.01,100],["2014-08-13",2408.87,2408.87,2136.9,2136.9,300],["2014-08-14",2292.31,2292.31,1942.63,1942.63,4400],["2014-08-15",2098.04,2098.04,1903.78,1903.78,1700],["2014-08-18",2020.34,2020.34,1826.08,2020.34,1400],["2014-08-19",2175.75,2175.75,1826.08,1942.63,5200],["2014-08-20",2098.04,2098.04,2098.04,2098.04,600],["2014-08-21",2098.04,2098.04,2098.04,2098.04,0],["2014-08-22",1903.78,2059.19,1903.78,1942.63,6200],["2014-08-25",2098.04,2098.04,2098.04,2098.04,100],["2014-08-26",2175.75,2175.75,1903.78,1903.78,10000],["2014-08-27",2020.34,2020.34,1942.63,2020.34,1000],["2014-08-28",2098.04,2098.04,1864.93,2020.34,13400],["2014-08-29",2098.04,2098.04,1864.93,2059.19,1700],["2014-09-03",2214.6,2214.6,1942.63,1942.63,2200],["2014-09-04",2098.04,2098.04,2098.04,2098.04,100],["2014-09-05",2175.75,2175.75,1903.78,2098.04,900],["2014-09-08",2253.46,2253.46,2253.46,2253.46,100],["2014-09-09",2408.87,2408.87,2059.19,2059.19,1600],["2014-09-10",2214.6,2214.6,2059.19,2098.04,300],["2014-09-11",2253.46,2253.46,2253.46,2253.46,100],["2014-09-12",2253.46,2253.46,2059.19,2059.19,3000],["2014-09-15",2214.6,2214.6,1903.78,2020.34,11100],["2014-09-16",2175.75,2175.75,1903.78,2020.34,11000],["2014-09-17",2175.75,2175.75,2020.34,2059.19,8500],["2014-09-18",2175.75,2175.75,1981.49,1981.49,22500],["2014-09-19",2136.9,2136.9,1942.63,1981.49,1600],["2014-09-22",2136.9,2136.9,2136.9,2136.9,100],["2014-09-23",2292.31,2292.31,1942.63,2020.34,3100],["2014-09-24",2175.75,2175.75,2175.75,2175.75,100],["2014-09-25",2331.16,2331.16,1981.49,1981.49,1100],["2014-09-26",2136.9,2136.9,1864.93,2020.34,1400],["2014-09-29",2175.75,2175.75,1864.93,1864.93,9200],["2014-09-30",1981.49,1981.49,1864.93,1981.49,10400],["2014-10-01",2136.9,2136.9,1942.63,2098.04,38000],["2014-10-02",2136.9,2136.9,1942.63,2098.04,2200],["2014-10-03",2098.04,2098.04,2098.04,2098.04,100],["2014-10-06",2253.46,2253.46,2020.34,2020.34,200],["2014-10-07",2098.04,2098.04,1903.78,2020.34,11900],["2014-10-08",2175.75,2175.75,2020.34,2098.04,4400],["2014-10-09",2175.75,2175.75,1981.49,2059.19,1900],["2014-10-10",2059.19,2059.19,1942.63,1942.63,2920],["2014-10-13",2098.04,2098.04,1942.63,2059.19,9100],["2014-10-14",2059.19,2059.19,1942.63,1942.63,4280],["2014-10-15",2098.04,2098.04,1903.78,1942.63,2400],["2014-10-16",2059.19,2059.19,1864.93,1864.93,800],["2014-10-17",1942.63,1942.63,1903.78,1942.63,1620],["2014-10-20",1942.63,2020.34,1864.93,1864.93,3500],["2014-10-21",1981.49,1981.49,1942.63,1942.63,200],["2014-10-22",2098.04,2098.04,2098.04,2098.04,100],["2014-10-23",2059.19,2059.19,2059.19,2059.19,100],["2014-10-24",2175.75,2175.75,1942.63,1942.63,7200],["2014-10-27",2098.04,2098.04,1864.93,1942.63,1000],["2014-10-28",2098.04,2098.04,2098.04,2098.04,100],["2014-10-29",1981.49,2059.19,1981.49,2059.19,200],["2014-10-30",1942.63,1981.49,1942.63,1981.49,1300],["2014-10-31",2059.19,2059.19,1942.63,1942.63,5100],["2014-11-03",1981.49,1981.49,1981.49,1981.49,100],["2014-11-04",2020.34,2020.34,2020.34,2020.34,100],["2014-11-05",2020.34,2020.34,2020.34,2020.34,100],["2014-11-06",2020.34,2020.34,2020.34,2020.34,0],["2014-11-07",1981.49,2020.34,1942.63,1981.49,23200],["2014-11-10",1981.49,2020.34,1981.49,2020.34,8200],["2014-11-11",2020.34,2020.34,2020.34,2020.34,1500],["2014-11-12",2059.19,2059.19,1942.63,1942.63,5200],["2014-11-13",2020.34,2059.19,1981.49,2059.19,13900],["2014-11-14",2020.34,2020.34,2020.34,2020.34,4000],["2014-11-17",2020.34,2020.34,1981.49,1981.49,11600],["2014-11-18",2136.9,2136.9,2020.34,2020.34,5600],["2014-11-19",2020.34,2059.19,2020.34,2059.19,19000],["2014-11-20",2059.19,2059.19,2020.34,2020.34,400],["2014-11-21",2059.19,2214.6,2059.19,2136.9,18400],["2014-11-24",2214.6,2331.16,2136.9,2292.31,19060],["2014-11-25",2331.16,2408.87,2136.9,2136.9,4900],["2014-11-26",2331.16,2331.16,2175.75,2214.6,6800],["2014-11-27",2175.75,2214.6,2175.75,2214.6,3700],["2014-11-28",2214.6,2214.6,2098.04,2214.6,11000],["2014-12-01",2370.01,2408.87,2331.16,2408.87,19000],["2014-12-02",2525.42,2525.42,2486.57,2486.57,19200],["2014-12-03",2447.72,2564.28,2331.16,2486.57,29700],["2014-12-04",2408.87,2486.57,2370.01,2486.57,24400],["2014-12-05",2370.01,2447.72,2370.01,2408.87,18700],["2014-12-08",2408.87,2408.87,2292.31,2370.01,32500],["2014-12-09",2525.42,2525.42,2253.46,2253.46,21800],["2014-12-10",2408.87,2408.87,2253.46,2331.16,5620],["2014-12-11",2292.31,2331.16,2292.31,2331.16,11600],["2014-12-12",2447.72,2447.72,2292.31,2370.01,900],["2014-12-15",2370.01,2370.01,2292.31,2292.31,400],["2014-12-16",2292.31,2370.01,2253.46,2253.46,18000],["2014-12-17",2331.16,2331.16,2331.16,2331.16,700],["2014-12-18",2253.46,2331.16,2214.6,2331.16,1400],["2014-12-19",2331.16,2331.16,2253.46,2253.46,2100],["2014-12-22",2331.16,2331.16,2253.46,2253.46,22100],["2014-12-23",2331.16,2331.16,2214.6,2253.46,2500],["2014-12-24",2292.31,2331.16,2292.31,2331.16,7700],["2014-12-25",2408.87,2408.87,2408.87,2408.87,200],["2014-12-26",2175.75,2331.16,2175.75,2292.31,300],["2014-12-29",2486.57,2486.57,2486.57,2486.57,100],["2014-12-30",2253.46,2292.31,2253.46,2292.31,1200],["2014-12-31",2292.31,2331.16,2292.31,2331.16,1100],["2015-01-05",2370.01,2370.01,2331.16,2331.16,2400],["2015-01-06",2331.16,2331.16,2292.31,2292.31,9300],["2015-01-07",2331.16,2331.16,2292.31,2292.31,900],["2015-01-08",2331.16,2331.16,2214.6,2331.16,2300],["2015-01-09",2486.57,2486.57,2408.87,2408.87,680],["2015-01-12",2408.87,2408.87,2253.46,2331.16,3200],["2015-01-13",2292.31,2292.31,2175.75,2292.31,3400],["2015-01-14",2292.31,2292.31,2253.46,2292.31,2100],["2015-01-15",2408.87,2408.87,2292.31,2292.31,1100],["2015-01-16",2331.16,2331.16,2214.6,2214.6,2000],["2015-01-19",2253.46,2253.46,2214.6,2214.6,1500],["2015-01-20",2253.46,2253.46,2175.75,2214.6,16000],["2015-01-21",2370.01,2370.01,2175.75,2214.6,10600],["2015-01-22",2292.31,2292.31,2136.9,2214.6,6700],["2015-01-23",2292.31,2370.01,2136.9,2331.16,25500],["2015-01-26",2331.16,2370.01,2292.31,2370.01,10800],["2015-01-27",2525.42,2525.42,2370.01,2370.01,200],["2015-01-28",2564.28,2564.28,2292.31,2331.16,43000],["2015-01-29",2525.42,2525.42,2331.16,2331.16,11600],["2015-01-30",2370.01,2370.01,2292.31,2331.16,8200],["2015-02-02",2331.16,2331.16,2253.46,2292.31,10800],["2015-02-03",2253.46,2292.31,2253.46,2292.31,5000],["2015-02-04",2331.16,2331.16,2292.31,2331.16,2300],["2015-02-05",2447.72,2447.72,2214.6,2253.46,10000],["2015-02-06",2408.87,2408.87,2408.87,2408.87,200],["2015-02-09",2486.57,2486.57,2292.31,2370.01,1400],["2015-02-10",2370.01,2370.01,2253.46,2331.16,6000],["2015-02-11",2486.57,2486.57,2486.57,2486.57,200],["2015-02-12",2447.72,2486.57,2253.46,2447.72,17200],["2015-02-13",2525.42,2525.42,2253.46,2253.46,8100],["2015-02-24",2408.87,2408.87,2253.46,2331.16,2400],["2015-02-25",2525.42,2525.42,2292.31,2331.16,4100],["2015-02-26",2331.16,2370.01,2292.31,2370.01,4300],["2015-02-27",2564.28,2564.28,2447.72,2447.72,380],["2015-03-02",2641.98,2641.98,2447.72,2447.72,216],["2015-03-03",2486.57,2486.57,2486.57,2486.57,100],["2015-03-04",2486.57,2486.57,2253.46,2408.87,21800],["2015-03-05",2564.28,2564.28,2253.46,2331.16,29000],["2015-03-06",2331.16,2331.16,2253.46,2331.16,1500],["2015-03-09",2447.72,2447.72,2214.6,2331.16,4000],["2015-03-10",2370.01,2370.01,2292.31,2331.16,8100],["2015-03-11",2447.72,2447.72,2447.72,2447.72,100],["2015-03-12",2564.28,2564.28,2331.16,2370.01,6700],["2015-03-13",2370.01,2525.42,2292.31,2525.42,71500],["2015-03-16",2447.72,2447.72,2331.16,2447.72,1900],["2015-03-17",2447.72,2447.72,2447.72,2447.72,0],["2015-03-18",2641.98,2641.98,2331.16,2331.16,3200],["2015-03-19",2370.01,2486.57,2331.16,2370.01,2050],["2015-03-20",2525.42,2525.42,2331.16,2370.01,3900],["2015-03-23",2525.42,2525.42,2331.16,2370.01,400],["2015-03-24",2331.16,2331.16,2292.31,2292.31,2550],["2015-03-25",2447.72,2447.72,2447.72,2447.72,100],["2015-03-26",2370.01,2370.01,2331.16,2331.16,4400],["2015-03-27",2331.16,2370.01,2331.16,2370.01,2200],["2015-03-30",2370.01,2370.01,2214.6,2331.16,400],["2015-03-31",2331.16,2331.16,2331.16,2331.16,1300],["2015-04-01",2370.01,2370.01,2253.46,2253.46,2200],["2015-04-02",2331.16,2331.16,2253.46,2253.46,29900],["2015-04-03",2370.01,2370.01,2370.01,2370.01,100],["2015-04-06",2370.01,2370.01,2370.01,2370.01,100],["2015-04-07",2370.01,2408.87,2253.46,2370.01,7700],["2015-04-08",2370.01,2370.01,2253.46,2253.46,1800],["2015-04-09",2331.16,2331.16,2253.46,2253.46,2124],["2015-04-10",2370.01,2370.01,2370.01,2370.01,100],["2015-04-13",2525.42,2525.42,2331.16,2370.01,1200],["2015-04-14",2408.87,2408.87,2253.46,2331.16,2300],["2015-04-15",2331.16,2331.16,2331.16,2331.16,2100],["2015-04-16",2408.87,2408.87,2408.87,2408.87,200],["2015-04-17",2370.01,2370.01,2253.46,2331.16,2700],["2015-04-20",2331.16,2331.16,2331.16,2331.16,200],["2015-04-21",2486.57,2486.57,2292.31,2292.31,1100],["2015-04-22",2214.6,2292.31,2214.6,2292.31,4300],["2015-04-23",2292.31,2292.31,2292.31,2292.31,1000],["2015-04-24",2214.6,2253.46,2175.75,2175.75,9000],["2015-04-27",2253.46,2253.46,2253.46,2253.46,100],["2015-05-04",2253.46,2253.46,2253.46,2253.46,100],["2015-05-05",2331.16,2331.16,2214.6,2214.6,1000],["2015-05-06",2331.16,2331.16,2331.16,2331.16,100],["2015-05-07",2331.16,2331.16,2331.16,2331.16,100],["2015-05-08",2331.16,2331.16,2331.16,2331.16,0],["2015-05-11",2408.87,2408.87,2408.87,2408.87,100],["2015-05-12",2486.57,2486.57,2486.57,2486.57,100],["2015-05-13",2486.57,2486.57,2486.57,2486.57,0],["2015-05-14",2641.98,2641.98,2641.98,2641.98,100],["2015-05-15",2641.98,2641.98,2641.98,2641.98,100],["2015-05-18",2641.98,2641.98,2641.98,2641.98,100],["2015-05-19",2641.98,2641.98,2641.98,2641.98,100],["2015-05-20",2408.87,2408.87,2408.87,2408.87,100],["2015-05-21",2370.01,2370.01,2175.75,2175.75,800],["2015-05-22",2292.31,2292.31,2175.75,2214.6,12300],["2015-05-25",2292.31,2292.31,2175.75,2175.75,2600],["2015-05-26",2214.6,2214.6,2175.75,2175.75,5400],["2015-05-27",2214.6,2214.6,2214.6,2214.6,100],["2015-05-28",2175.75,2175.75,2136.9,2175.75,17300],["2015-05-29",2253.46,2253.46,2136.9,2136.9,5100],["2015-06-01",2175.75,2175.75,2136.9,2136.9,2700],["2015-06-02",2175.75,2175.75,2175.75,2175.75,100],["2015-06-03",2331.16,2331.16,2059.19,2175.75,1100],["2015-06-04",2098.04,2136.9,2059.19,2136.9,3600],["2015-06-05",2214.6,2214.6,2136.9,2136.9,22900],["2015-06-08",2136.9,2136.9,2136.9,2136.9,3800],["2015-06-09",2292.31,2292.31,2136.9,2175.75,2560],["2015-06-10",2331.16,2331.16,2214.6,2253.46,15200],["2015-06-11",2331.16,2331.16,2253.46,2292.31,9200],["2015-06-12",2447.72,2447.72,2292.31,2292.31,15200],["2015-06-15",2098.04,2331.16,2098.04,2331.16,13900],["2015-06-16",2525.42,2525.42,2525.42,2525.42,100],["2015-06-17",2641.98,2641.98,2292.31,2292.31,25300],["2015-06-18",2447.72,2447.72,2136.9,2136.9,1200],["2015-06-19",2292.31,2292.31,2292.31,2292.31,15400],["2015-06-22",2447.72,2447.72,2292.31,2331.16,13300],["2015-06-23",2525.42,2525.42,2292.31,2331.16,7400],["2015-06-24",2370.01,2370.01,2292.31,2292.31,5100],["2015-06-25",2331.16,2331.16,2331.16,2331.16,100],["2015-06-26",2525.42,2525.42,2253.46,2292.31,17320],["2015-06-29",2447.72,2447.72,2214.6,2292.31,9200],["2015-06-30",2331.16,2331.16,2253.46,2253.46,3600],["2015-07-01",2447.72,2447.72,2447.72,2447.72,100],["2015-07-02",2214.6,2292.31,2214.6,2292.31,700],["2015-07-03",2447.72,2447.72,2253.46,2292.31,11200],["2015-07-06",2447.72,2447.72,2292.31,2331.16,12300],["2015-07-07",2525.42,2525.42,2292.31,2370.01,7800],["2015-07-08",2370.01,2370.01,2331.16,2331.16,200],["2015-07-09",2525.42,2525.42,2292.31,2331.16,6820],["2015-07-10",2370.01,2370.01,2292.31,2292.31,1000],["2015-07-13",2292.31,2292.31,2292.31,2292.31,7700],["2015-07-14",2292.31,2292.31,2292.31,2292.31,0],["2015-07-15",2292.31,2447.72,2292.31,2447.72,1400],["2015-07-16",2331.16,2331.16,2292.31,2292.31,1300],["2015-07-17",2292.31,2292.31,2292.31,2292.31,0],["2015-07-20",2214.6,2214.6,2214.6,2214.6,2600],["2015-07-21",2331.16,2331.16,2331.16,2331.16,100],["2015-07-22",2214.6,2331.16,2214.6,2331.16,2500],["2015-07-23",2331.16,2331.16,2292.31,2292.31,5400],["2015-07-24",2292.31,2331.16,2292.31,2331.16,1400],["2015-07-27",2292.31,2331.16,2292.31,2292.31,1200],["2015-07-28",2331.16,2331.16,2292.31,2331.16,1100],["2015-07-29",2331.16,2331.16,2331.16,2331.16,0],["2015-07-30",2331.16,2331.16,2331.16,2331.16,100],["2015-07-31",2331.16,2331.16,2292.31,2292.31,900],["2015-08-03",2331.16,2331.16,2292.31,2292.31,400],["2015-08-04",2292.31,2292.31,2292.31,2292.31,100],["2015-08-05",2331.16,2331.16,2331.16,2331.16,200],["2015-08-06",2447.72,2447.72,2447.72,2447.72,100],["2015-08-07",2486.57,2486.57,2331.16,2331.16,200],["2015-08-10",2331.16,2331.16,2331.16,2331.16,130],["2015-08-11",2331.16,2331.16,2331.16,2331.16,0],["2015-08-12",2331.16,2331.16,2331.16,2331.16,100],["2015-08-13",2408.87,2408.87,2408.87,2408.87,100],["2015-08-14",2408.87,2408.87,2408.87,2408.87,100],["2015-08-17",2564.28,2564.28,2564.28,2564.28,180],["2015-08-18",2641.98,2641.98,2641.98,2641.98,100],["2015-08-19",2408.87,2408.87,2408.87,2408.87,100],["2015-08-20",2331.16,2331.16,2331.16,2331.16,100],["2015-08-21",2331.16,2331.16,2331.16,2331.16,0],["2015-08-24",2486.57,2486.57,2136.9,2136.9,300],["2015-08-25",2136.9,2136.9,2136.9,2136.9,0],["2015-08-26",2136.9,2292.31,2098.04,2292.31,10700],["2015-08-27",2253.46,2253.46,2136.9,2253.46,31600],["2015-08-28",2253.46,2253.46,2098.04,2098.04,14100],["2015-08-31",2253.46,2253.46,2059.19,2059.19,17600],["2015-09-01",2214.6,2214.6,2020.34,2059.19,5400],["2015-09-03",2214.6,2214.6,2020.34,2136.9,1800],["2015-09-04",2136.9,2136.9,1981.49,2020.34,6100],["2015-09-07",2175.75,2175.75,1981.49,2059.19,15900],["2015-09-08",2098.04,2098.04,2020.34,2059.19,20400],["2015-09-09",2020.34,2098.04,2020.34,2059.19,4400],["2015-09-10",2020.34,2059.19,2020.34,2059.19,8900],["2015-09-11",2020.34,2059.19,2020.34,2059.19,600],["2015-09-14",2059.19,2175.75,2059.19,2175.75,7100],["2015-09-15",2175.75,2175.75,2059.19,2059.19,3400],["2015-09-16",2136.9,2136.9,2059.19,2136.9,500],["2015-09-17",2059.19,2059.19,1981.49,2059.19,2000],["2015-09-18",2059.19,2098.04,2059.19,2059.19,4500],["2015-09-21",2020.34,2020.34,2020.34,2020.34,100],["2015-09-22",2175.75,2175.75,1981.49,1981.49,200],["2015-09-23",2136.9,2136.9,1981.49,1981.49,1100],["2015-09-24",2098.04,2098.04,2059.19,2059.19,400],["2015-09-25",2098.04,2098.04,2020.34,2020.34,6000],["2015-09-28",2059.19,2059.19,1981.49,1981.49,6800],["2015-09-29",2059.19,2059.19,1942.63,2020.34,5400],["2015-09-30",2059.19,2059.19,2059.19,2059.19,160],["2015-10-01",2059.19,2059.19,1942.63,1942.63,200],["2015-10-02",2059.19,2059.19,1903.78,1903.78,200],["2015-10-05",2020.34,2020.34,1864.93,1864.93,200],["2015-10-06",1981.49,2020.34,1981.49,2020.34,5900],["2015-10-07",2175.75,2175.75,2020.34,2098.04,2200],["2015-10-08",2098.04,2098.04,2059.19,2098.04,1220],["2015-10-09",2214.6,2214.6,2098.04,2098.04,5600],["2015-10-12",2136.9,2175.75,2136.9,2136.9,7300],["2015-10-13",2175.75,2175.75,2059.19,2098.04,5400],["2015-10-14",2175.75,2175.75,2098.04,2098.04,300],["2015-10-15",2253.46,2253.46,2059.19,2059.19,400],["2015-10-16",2175.75,2175.75,2175.75,2175.75,100],["2015-10-19",2292.31,2292.31,1981.49,1981.49,200],["2015-10-20",2098.04,2098.04,1981.49,1981.49,7300],["2015-10-21",2136.9,2136.9,2098.04,2098.04,3400],["2015-10-22",2175.75,2175.75,2020.34,2020.34,220],["2015-10-23",2175.75,2175.75,2020.34,2059.19,400],["2015-10-26",2136.9,2175.75,2136.9,2175.75,6200],["2015-10-27",2331.16,2331.16,2175.75,2214.6,1200],["2015-10-28",2370.01,2370.01,2136.9,2331.16,41100],["2015-10-29",2525.42,2525.42,2136.9,2370.01,2800],["2015-10-30",2408.87,2408.87,2136.9,2136.9,700],["2015-11-02",2253.46,2253.46,2253.46,2253.46,300],["2015-11-03",2331.16,2331.16,2059.19,2059.19,530],["2015-11-04",2175.75,2175.75,2136.9,2175.75,10600],["2015-11-05",2331.16,2331.16,2331.16,2331.16,600],["2015-11-06",2525.42,2525.42,2253.46,2331.16,21060],["2015-11-09",2331.16,2331.16,2136.9,2136.9,12400],["2015-11-10",2136.9,2136.9,2020.34,2020.34,15600],["2015-11-11",2175.75,2175.75,1942.63,1942.63,13900],["2015-11-12",2098.04,2098.04,2098.04,2098.04,2300],["2015-11-13",2253.46,2253.46,1942.63,1942.63,200],["2015-11-16",2098.04,2098.04,1864.93,1981.49,7400],["2015-11-17",2136.9,2136.9,1942.63,1981.49,8300],["2015-11-18",2098.04,2098.04,2098.04,2098.04,100],["2015-11-19",2098.04,2098.04,2059.19,2059.19,300],["2015-11-20",2098.04,2098.04,1903.78,1903.78,200],["2015-11-23",1981.49,1981.49,1981.49,1981.49,3100],["2015-11-24",2136.9,2136.9,1942.63,1981.49,14100],["2015-11-25",2020.34,2020.34,1942.63,1981.49,600],["2015-11-26",2136.9,2136.9,1981.49,1981.49,1900],["2015-11-27",2059.19,2059.19,1981.49,1981.49,4500],["2015-11-30",2020.34,2020.34,1942.63,1981.49,1100],["2015-12-01",2098.04,2098.04,1787.22,1787.22,600],["2015-12-02",1942.63,1942.63,1787.22,1903.78,4200],["2015-12-03",1981.49,1981.49,1981.49,1981.49,100],["2015-12-04",2098.04,2098.04,2098.04,2098.04,100],["2015-12-07",2253.46,2253.46,2020.34,2020.34,600],["2015-12-08",2020.34,2020.34,1981.49,1981.49,500],["2015-12-09",2020.34,2020.34,2020.34,2020.34,100],["2015-12-10",2020.34,2020.34,2020.34,2020.34,100],["2015-12-11",1981.49,2059.19,1981.49,2059.19,200],["2015-12-14",2175.75,2175.75,2059.19,2059.19,4500],["2015-12-15",2136.9,2136.9,2059.19,2059.19,6300],["2015-12-16",2098.04,2136.9,2098.04,2136.9,18000],["2015-12-17",2292.31,2292.31,2136.9,2292.31,600],["2015-12-18",2447.72,2447.72,2292.31,2292.31,300],["2015-12-21",2375.67,2375.67,2083.92,2083.92,200],["2015-12-22",2250.63,2250.63,2125.6,2125.6,400],["2015-12-23",2208.95,2333.99,2208.95,2250.63,7000],["2015-12-24",2333.99,2333.99,2333.99,2333.99,100],["2015-12-25",2417.34,2417.34,2125.6,2125.6,4400],["2015-12-28",2292.31,2292.31,2167.27,2167.27,800],["2015-12-29",2333.99,2333.99,2292.31,2292.31,600],["2015-12-30",2500.7,2500.7,2417.34,2417.34,600],["2015-12-31",2500.7,2500.7,2500.7,2500.7,110],["2016-01-04",2625.74,2625.74,2375.67,2375.67,600],["2016-01-05",2459.02,2459.02,2167.27,2167.27,800],["2016-01-06",2167.27,2167.27,2167.27,2167.27,500],["2016-01-07",2375.67,2375.67,2000.56,2042.24,1420],["2016-01-08",2167.27,2167.27,2000.56,2000.56,1900],["2016-01-11",2125.6,2125.6,1917.2,1917.2,200],["2016-01-12",2083.92,2083.92,1875.53,1875.53,1400],["2016-01-13",2042.24,2042.24,2042.24,2042.24,5810],["2016-01-14",2167.27,2167.27,1917.2,1917.2,200],["2016-01-15",2083.92,2083.92,2083.92,2083.92,1400],["2016-01-18",2167.27,2167.27,2167.27,2167.27,300],["2016-01-19",2333.99,2333.99,2042.24,2042.24,200],["2016-01-20",2167.27,2167.27,2125.6,2125.6,300],["2016-01-21",2292.31,2292.31,1917.2,1917.2,20600],["2016-01-22",2042.24,2042.24,2042.24,2042.24,300],["2016-01-25",2083.92,2083.92,1917.2,1917.2,1300],["2016-01-26",2083.92,2083.92,2042.24,2042.24,1800],["2016-01-27",2083.92,2167.27,2083.92,2125.6,1500],["2016-01-28",2250.63,2250.63,2167.27,2167.27,300],["2016-01-29",2292.31,2292.31,2000.56,2000.56,200],["2016-02-01",2083.92,2125.6,2000.56,2125.6,8400],["2016-02-02",2292.31,2292.31,2125.6,2125.6,300],["2016-02-03",2292.31,2292.31,2000.56,2000.56,200],["2016-02-04",2125.6,2125.6,2000.56,2042.24,1700],["2016-02-05",2167.27,2167.27,2042.24,2167.27,2200],["2016-02-15",2333.99,2333.99,2208.95,2208.95,400],["2016-02-16",2375.67,2375.67,2208.95,2250.63,400],["2016-02-17",2417.34,2417.34,2083.92,2083.92,700],["2016-02-18",2083.92,2083.92,2083.92,2083.92,930],["2016-02-19",2250.63,2250.63,2083.92,2083.92,4600],["2016-02-22",2167.27,2167.27,2167.27,2167.27,400],["2016-02-23",2292.31,2292.31,2083.92,2083.92,2800],["2016-02-24",2125.6,2208.95,2125.6,2208.95,2200],["2016-02-25",2375.67,2375.67,2125.6,2125.6,800],["2016-02-26",2292.31,2292.31,2083.92,2125.6,700],["2016-02-29",2292.31,2292.31,2208.95,2208.95,400],["2016-03-01",2250.63,2250.63,2125.6,2208.95,11240],["2016-03-02",2375.67,2375.67,2083.92,2083.92,2690],["2016-03-03",2167.27,2250.63,2167.27,2208.95,4410],["2016-03-04",2375.67,2375.67,2208.95,2375.67,7000],["2016-03-07",2375.67,2375.67,2167.27,2167.27,3700],["2016-03-08",2333.99,2333.99,2167.27,2167.27,11340],["2016-03-09",2333.99,2333.99,2333.99,2333.99,110],["2016-03-10",2167.27,2167.27,2167.27,2167.27,1000],["2016-03-11",2333.99,2333.99,2333.99,2333.99,1100],["2016-03-14",2500.7,2500.7,2333.99,2333.99,6100],["2016-03-15",2500.7,2500.7,2125.6,2417.34,7700],["2016-03-16",2542.38,2584.06,2250.63,2584.06,9800],["2016-03-17",2500.7,2500.7,2417.34,2417.34,1100],["2016-03-18",2584.06,2584.06,2333.99,2417.34,380],["2016-03-21",2500.7,2500.7,2250.63,2375.67,3470],["2016-03-22",2375.67,2375.67,2167.27,2208.95,400],["2016-03-23",2375.67,2375.67,2167.27,2333.99,6800],["2016-03-24",2500.7,2500.7,2167.27,2333.99,1100],["2016-03-25",2333.99,2333.99,2167.27,2167.27,200],["2016-03-28",2333.99,2333.99,2250.63,2250.63,10400],["2016-03-29",2333.99,2333.99,2250.63,2333.99,390],["2016-03-30",2375.67,2459.02,2250.63,2459.02,9420],["2016-03-31",2584.06,2584.06,2333.99,2459.02,8600],["2016-04-01",2584.06,2584.06,2250.63,2459.02,660],["2016-04-04",2500.7,2500.7,2459.02,2459.02,300],["2016-04-05",2542.38,2542.38,2250.63,2459.02,500],["2016-04-06",2459.02,2459.02,2333.99,2417.34,7400],["2016-04-07",2459.02,2459.02,2417.34,2417.34,3100],["2016-04-08",2459.02,2459.02,2333.99,2375.67,1700],["2016-04-11",2292.31,2292.31,2292.31,2292.31,200],["2016-04-12",2417.34,2417.34,2333.99,2333.99,2100],["2016-04-13",2417.34,2417.34,2417.34,2417.34,3600],["2016-04-14",2584.06,2584.06,2584.06,2584.06,100],["2016-04-15",2500.7,2500.7,2500.7,2500.7,100],["2016-04-19",2459.02,2459.02,2459.02,2459.02,100],["2016-04-20",2459.02,2459.02,2459.02,2459.02,0],["2016-04-21",2584.06,2584.06,2542.38,2542.38,300],["2016-04-22",2709.09,2709.09,2292.31,2292.31,200],["2016-04-25",2459.02,2459.02,2292.31,2292.31,200],["2016-04-26",2459.02,2459.02,2292.31,2292.31,3600],["2016-04-27",2292.31,2292.31,2292.31,2292.31,140],["2016-04-28",2083.92,2292.31,2083.92,2125.6,2500],["2016-04-29",2125.6,2125.6,2125.6,2125.6,0],["2016-05-04",2333.99,2333.99,2333.99,2333.99,6100],["2016-05-05",2459.02,2459.02,2417.34,2417.34,2100],["2016-05-06",2542.38,2542.38,2459.02,2542.38,4100],["2016-05-09",2709.09,2709.09,2292.31,2292.31,200],["2016-05-10",2459.02,2500.7,2459.02,2459.02,5500],["2016-05-11",2417.34,2542.38,2292.31,2292.31,300],["2016-05-12",2083.92,2083.92,2083.92,2083.92,100],["2016-05-13",2083.92,2083.92,2083.92,2083.92,0],["2016-05-16",2125.6,2125.6,2125.6,2125.6,5570],["2016-05-17",2292.31,2292.31,2125.6,2125.6,210],["2016-05-18",2125.6,2125.6,2042.24,2042.24,4130],["2016-05-19",2042.24,2042.24,2042.24,2042.24,0],["2016-05-20",2083.92,2083.92,2083.92,2083.92,200],["2016-05-23",2167.27,2167.27,2167.27,2167.27,300],["2016-05-24",2167.27,2292.31,2167.27,2292.31,1600],["2016-05-25",2292.31,2292.31,2208.95,2208.95,700],["2016-05-26",2208.95,2208.95,2208.95,2208.95,500],["2016-05-27",2208.95,2208.95,2208.95,2208.95,300],["2016-05-30",2208.95,2208.95,2208.95,2208.95,1300],["2016-05-31",2208.95,2208.95,2208.95,2208.95,500],["2016-06-01",2292.31,2333.99,2292.31,2292.31,1800],["2016-06-02",2417.34,2417.34,2417.34,2417.34,100],["2016-06-03",2292.31,2292.31,2292.31,2292.31,500],["2016-06-06",2417.34,2417.34,2125.6,2125.6,200],["2016-06-07",2083.92,2083.92,2083.92,2083.92,100],["2016-06-08",2250.63,2250.63,2250.63,2250.63,10000],["2016-06-09",2250.63,2250.63,2250.63,2250.63,4700],["2016-06-10",2250.63,2250.63,2250.63,2250.63,0],["2016-06-13",2250.63,2250.63,2250.63,2250.63,2700],["2016-06-14",2292.31,2417.34,2292.31,2333.99,13100],["2016-06-15",2333.99,2333.99,2333.99,2333.99,2400],["2016-06-16",2375.67,2500.7,2333.99,2333.99,7100],["2016-06-17",2333.99,2333.99,2333.99,2333.99,500],["2016-06-20",2333.99,2542.38,2208.95,2208.95,10100],["2016-06-21",2417.34,2417.34,2417.34,2417.34,3900],["2016-06-22",2459.02,2625.74,2417.34,2625.74,14100],["2016-06-23",2709.09,2709.09,2709.09,2709.09,100],["2016-06-24",2625.74,2750.77,2459.02,2750.77,18100],["2016-06-27",2917.48,2917.48,2500.7,2500.7,2500],["2016-06-28",2625.74,2625.74,2333.99,2333.99,200],["2016-06-29",2500.7,2500.7,2500.7,2500.7,2100],["2016-06-30",2292.31,2292.31,2292.31,2292.31,100],["2016-07-01",2500.7,2500.7,2208.95,2208.95,200],["2016-07-04",2417.34,2417.34,2333.99,2333.99,600],["2016-07-05",2542.38,2542.38,2542.38,2542.38,400],["2016-07-06",2292.31,2584.06,2292.31,2584.06,4400],["2016-07-07",2500.7,2584.06,2375.67,2375.67,3800],["2016-07-08",2584.06,2584.06,2292.31,2333.99,400],["2016-07-11",2542.38,2542.38,2417.34,2417.34,2900],["2016-07-12",2417.34,2417.34,2417.34,2417.34,1000],["2016-07-13",2375.67,2500.7,2375.67,2500.7,600],["2016-07-14",2500.7,2500.7,2500.7,2500.7,100],["2016-07-15",2500.7,2500.7,2500.7,2500.7,0],["2016-07-18",2500.7,2500.7,2500.7,2500.7,0],["2016-07-19",2542.38,2542.38,2542.38,2542.38,3000],["2016-07-20",2542.38,2542.38,2542.38,2542.38,0],["2016-07-21",2542.38,2542.38,2542.38,2542.38,0],["2016-07-22",2542.38,2542.38,2542.38,2542.38,0],["2016-07-25",2333.99,2333.99,2333.99,2333.99,100],["2016-07-26",2208.95,2208.95,2208.95,2208.95,100],["2016-07-27",2375.67,2375.67,2375.67,2375.67,300],["2016-07-28",2375.67,2375.67,2375.67,2375.67,0],["2016-07-29",2167.27,2500.7,2167.27,2500.7,200],["2016-08-01",2584.06,2584.06,2333.99,2584.06,300],["2016-08-02",2333.99,2333.99,2333.99,2333.99,100],["2016-08-03",2167.27,2250.63,2167.27,2208.95,4100],["2016-08-04",2208.95,2208.95,2208.95,2208.95,100],["2016-08-05",2208.95,2208.95,2208.95,2208.95,100],["2016-08-08",2208.95,2208.95,2208.95,2208.95,10100],["2016-08-09",2083.92,2167.27,2083.92,2167.27,200],["2016-08-10",2167.27,2167.27,2167.27,2167.27,0],["2016-08-11",1958.88,2208.95,1958.88,2208.95,200],["2016-08-12",2250.63,2250.63,2250.63,2250.63,11100],["2016-08-15",2125.6,2459.02,2125.6,2459.02,210],["2016-08-16",2459.02,2459.02,2459.02,2459.02,1000],["2016-08-17",2459.02,2459.02,2459.02,2459.02,0],["2016-08-18",2459.02,2459.02,2459.02,2459.02,0],["2016-08-19",2459.02,2459.02,2459.02,2459.02,0],["2016-08-22",2459.02,2459.02,2459.02,2459.02,0],["2016-08-23",2333.99,2333.99,2333.99,2333.99,1800],["2016-08-24",2167.27,2459.02,2167.27,2459.02,2400],["2016-08-25",2625.74,2625.74,2459.02,2459.02,600],["2016-08-26",2459.02,2459.02,2459.02,2459.02,500],["2016-08-29",2292.31,2292.31,2292.31,2292.31,1000],["2016-08-30",2125.6,2333.99,2125.6,2333.99,700],["2016-08-31",2459.02,2459.02,2459.02,2459.02,200],["2016-09-01",2292.31,2292.31,2292.31,2292.31,1000],["2016-09-05",2292.31,2292.31,2292.31,2292.31,0],["2016-09-06",2417.34,2417.34,2417.34,2417.34,1800],["2016-09-07",2208.95,2459.02,2208.95,2459.02,1200],["2016-09-08",2542.38,2542.38,2542.38,2542.38,600],["2016-09-09",2542.38,2542.38,2542.38,2542.38,0],["2016-09-12",2542.38,2542.38,2542.38,2542.38,5000],["2016-09-13",2542.38,2542.38,2500.7,2500.7,9200],["2016-09-14",2625.74,2625.74,2292.31,2292.31,200],["2016-09-15",2500.7,2500.7,2500.7,2500.7,18500],["2016-09-16",2333.99,2584.06,2333.99,2542.38,2900],["2016-09-19",2667.41,2667.41,2333.99,2625.74,500],["2016-09-20",2834.13,2834.13,2417.34,2417.34,500],["2016-09-21",2292.31,2584.06,2292.31,2584.06,2200],["2016-09-22",2667.41,2667.41,2417.34,2584.06,5100],["2016-09-23",2584.06,2584.06,2584.06,2584.06,4300],["2016-09-26",2500.7,2667.41,2417.34,2417.34,4100],["2016-09-27",2584.06,2584.06,2292.31,2584.06,3100],["2016-09-28",2542.38,2542.38,2542.38,2542.38,8400],["2016-09-29",2375.67,2625.74,2375.67,2625.74,2100],["2016-09-30",2417.34,2417.34,2417.34,2417.34,100],["2016-10-03",2584.06,2584.06,2584.06,2584.06,3100],["2016-10-04",2584.06,2584.06,2417.34,2417.34,2130],["2016-10-05",2584.06,2584.06,2584.06,2584.06,3000],["2016-10-06",2417.34,2667.41,2417.34,2667.41,200],["2016-10-07",2417.34,2417.34,2417.34,2417.34,400],["2016-10-10",2584.06,2584.06,2584.06,2584.06,5710],["2016-10-11",2500.7,2667.41,2500.7,2667.41,1000],["2016-10-12",2625.74,2625.74,2417.34,2625.74,10200],["2016-10-13",2667.41,2667.41,2667.41,2667.41,100],["2016-10-14",2500.7,2667.41,2500.7,2667.41,300],["2016-10-17",2417.34,2584.06,2417.34,2584.06,400],["2016-10-18",2417.34,2834.13,2417.34,2417.34,2900],["2016-10-19",2417.34,2417.34,2417.34,2417.34,800],["2016-10-20",2625.74,2625.74,2625.74,2625.74,500],["2016-10-21",2459.02,2459.02,2459.02,2459.02,500],["2016-10-24",2625.74,2625.74,2459.02,2459.02,6300],["2016-10-25",2625.74,2625.74,2625.74,2625.74,5000],["2016-10-26",2709.09,2750.77,2709.09,2750.77,5000],["2016-10-27",2750.77,2750.77,2750.77,2750.77,0],["2016-10-28",2792.45,2792.45,2625.74,2625.74,8100],["2016-10-31",2625.74,2625.74,2625.74,2625.74,2000],["2016-11-01",2792.45,2792.45,2375.67,2792.45,8100],["2016-11-02",2959.16,2959.16,2959.16,2959.16,100],["2016-11-03",2667.41,2792.45,2667.41,2792.45,400],["2016-11-04",2542.38,2542.38,2542.38,2542.38,500],["2016-11-07",2750.77,2750.77,2750.77,2750.77,200],["2016-11-08",2917.48,2917.48,2709.09,2709.09,3400],["2016-11-09",2750.77,2750.77,2750.77,2750.77,200],["2016-11-10",2875.81,2875.81,2875.81,2875.81,200],["2016-11-11",2625.74,2917.48,2625.74,2792.45,500],["2016-11-14",2625.74,2917.48,2625.74,2709.09,300],["2016-11-15",2875.81,2875.81,2875.81,2875.81,100],["2016-11-16",2875.81,2875.81,2875.81,2875.81,0],["2016-11-17",2875.81,2875.81,2875.81,2875.81,0],["2016-11-18",2667.41,3000.84,2667.41,2667.41,300],["2016-11-21",2667.41,2667.41,2667.41,2667.41,0],["2016-11-22",2875.81,2875.81,2584.06,2584.06,21400],["2016-11-23",2834.13,2834.13,2834.13,2834.13,10300],["2016-11-24",3000.84,3000.84,2667.41,2667.41,200],["2016-11-25",2500.7,2500.7,2459.02,2459.02,600],["2016-11-28",2667.41,2667.41,2667.41,2667.41,10000],["2016-11-29",2875.81,2875.81,2709.09,2709.09,300],["2016-11-30",2709.09,2709.09,2709.09,2709.09,0],["2016-12-01",2834.13,2834.13,2584.06,2584.06,500],["2016-12-02",2584.06,2584.06,2584.06,2584.06,0],["2016-12-05",2417.34,2417.34,2417.34,2417.34,100],["2016-12-06",2625.74,2625.74,2625.74,2625.74,200],["2016-12-07",2834.13,2834.13,2834.13,2834.13,100],["2016-12-08",2834.13,2834.13,2834.13,2834.13,0],["2016-12-09",2584.06,2584.06,2584.06,2584.06,100],["2016-12-12",2584.06,2584.06,2584.06,2584.06,0],["2016-12-13",2500.7,2500.7,2500.7,2500.7,100],["2016-12-14",2375.67,2375.67,2375.67,2375.67,100],["2016-12-15",2375.67,2375.67,2375.67,2375.67,0],["2016-12-16",2250.63,2250.63,2250.63,2250.63,100],["2016-12-19",2250.63,2250.63,2250.63,2250.63,0],["2016-12-20",2250.63,2250.63,2250.63,2250.63,0],["2016-12-21",2250.63,2250.63,2250.63,2250.63,0],["2016-12-22",2208.95,2459.02,2208.95,2459.02,500],["2016-12-23",2667.41,2667.41,2500.7,2500.7,700],["2016-12-26",2292.31,2292.31,2292.31,2292.31,800],["2016-12-27",2292.31,2292.31,2292.31,2292.31,30],["2016-12-28",2500.7,2500.7,2375.67,2375.67,600],["2016-12-29",2375.67,2375.67,2375.67,2375.67,0],["2016-12-30",2542.38,2542.38,2542.38,2542.38,200],["2017-01-03",2417.34,2417.34,2417.34,2417.34,600],["2017-01-04",2459.02,2459.02,2459.02,2459.02,400],["2017-01-05",2459.02,2459.02,2459.02,2459.02,0],["2017-01-06",2459.02,2459.02,2459.02,2459.02,0],["2017-01-09",2500.7,2625.74,2500.7,2625.74,6100],["2017-01-10",2625.74,2625.74,2625.74,2625.74,0],["2017-01-11",2625.74,2625.74,2625.74,2625.74,0],["2017-01-12",2500.7,2500.7,2500.7,2500.7,100],["2017-01-13",2500.7,2500.7,2500.7,2500.7,0],["2017-01-16",2500.7,2500.7,2500.7,2500.7,0],["2017-01-17",2500.7,2500.7,2500.7,2500.7,3000],["2017-01-18",2417.34,2417.34,2417.34,2417.34,5100],["2017-01-19",2417.34,2417.34,2417.34,2417.34,0],["2017-01-20",2417.34,2417.34,2417.34,2417.34,0],["2017-01-23",2417.34,2417.34,2417.34,2417.34,0],["2017-01-24",2625.74,2625.74,2375.67,2375.67,200],["2017-01-25",2375.67,2375.67,2375.67,2375.67,0],["2017-02-02",2584.06,2584.06,2584.06,2584.06,200],["2017-02-03",2584.06,2792.45,2584.06,2625.74,2200],["2017-02-06",2500.7,2500.7,2500.7,2500.7,100],["2017-02-07",2500.7,2500.7,2500.7,2500.7,0],["2017-02-08",2500.7,2500.7,2500.7,2500.7,6600],["2017-02-09",2500.7,2500.7,2500.7,2500.7,1600],["2017-02-10",2250.63,2500.7,2250.63,2500.7,7800],["2017-02-13",2584.06,2667.41,2584.06,2667.41,800],["2017-02-14",2667.41,2667.41,2667.41,2667.41,0],["2017-02-15",2875.81,2875.81,2417.34,2417.34,820],["2017-02-16",2625.74,2625.74,2625.74,2625.74,220],["2017-02-17",2625.74,2625.74,2625.74,2625.74,0],["2017-02-20",2625.74,2625.74,2625.74,2625.74,0],["2017-02-21",2667.41,2667.41,2667.41,2667.41,7000],["2017-02-22",2667.41,2667.41,2667.41,2667.41,0],["2017-02-23",2459.02,2500.7,2459.02,2500.7,5700],["2017-02-24",2500.7,2500.7,2500.7,2500.7,0],["2017-02-27",2500.7,2709.09,2500.7,2709.09,5300],["2017-02-28",2709.09,2709.09,2709.09,2709.09,10],["2017-03-01",2459.02,2459.02,2459.02,2459.02,100],["2017-03-02",2667.41,2667.41,2667.41,2667.41,8400],["2017-03-03",2667.41,2667.41,2667.41,2667.41,0],["2017-03-06",2667.41,2667.41,2667.41,2667.41,2600],["2017-03-07",2834.13,2834.13,2834.13,2834.13,1000],["2017-03-08",2584.06,2584.06,2584.06,2584.06,100],["2017-03-09",2834.13,2834.13,2667.41,2667.41,220],["2017-03-10",2709.09,2917.48,2584.06,2584.06,2080],["2017-03-13",2584.06,2584.06,2584.06,2584.06,0],["2017-03-14",2834.13,2834.13,2834.13,2834.13,170],["2017-03-15",2971.26,2971.26,2788.41,2788.41,1450],["2017-03-16",2696.99,2879.84,2696.99,2879.84,200],["2017-03-17",3016.97,3154.11,3016.97,3154.11,1070],["2017-03-20",2925.55,2925.55,2925.55,2925.55,200],["2017-03-21",2925.55,2925.55,2788.41,2788.41,2700],["2017-03-22",2788.41,2788.41,2788.41,2788.41,160],["2017-03-23",2788.41,2788.41,2788.41,2788.41,0],["2017-03-24",2834.13,2834.13,2834.13,2834.13,2300],["2017-03-27",2742.7,2742.7,2559.86,2559.86,200],["2017-03-28",2559.86,2559.86,2559.86,2559.86,0],["2017-03-29",2559.86,2559.86,2559.86,2559.86,0],["2017-03-30",2605.57,2605.57,2605.57,2605.57,100],["2017-03-31",2834.13,2834.13,2696.99,2696.99,200],["2017-04-03",2696.99,2696.99,2696.99,2696.99,0],["2017-04-04",2696.99,2696.99,2696.99,2696.99,0],["2017-04-05",2696.99,2696.99,2696.99,2696.99,0],["2017-04-07",2696.99,2696.99,2696.99,2696.99,0],["2017-04-10",2696.99,2696.99,2696.99,2696.99,1320],["2017-04-11",2696.99,2696.99,2696.99,2696.99,0],["2017-04-12",2696.99,2696.99,2696.99,2696.99,1000],["2017-04-13",2696.99,2696.99,2696.99,2696.99,0],["2017-04-14",2696.99,2696.99,2696.99,2696.99,1200],["2017-04-17",2559.86,2559.86,2559.86,2559.86,100],["2017-04-18",2559.86,2559.86,2559.86,2559.86,0],["2017-04-19",2651.28,2742.7,2651.28,2742.7,1200],["2017-04-20",2559.86,2651.28,2559.86,2605.57,500],["2017-04-21",2605.57,2605.57,2605.57,2605.57,0],["2017-04-24",2559.86,2651.28,2559.86,2651.28,5000],["2017-04-25",2605.57,2605.57,2605.57,2605.57,2200],["2017-04-26",2605.57,2605.57,2605.57,2605.57,0],["2017-04-27",2834.13,2834.13,2834.13,2834.13,4110],["2017-04-28",2834.13,2834.13,2834.13,2834.13,0],["2017-05-03",2971.26,2971.26,2696.99,2696.99,7020],["2017-05-04",2696.99,2696.99,2696.99,2696.99,0],["2017-05-05",2605.57,2605.57,2468.43,2468.43,1560],["2017-05-08",2696.99,2696.99,2696.99,2696.99,100],["2017-05-09",2696.99,2696.99,2696.99,2696.99,0],["2017-05-10",2696.99,2834.13,2696.99,2834.13,100620],["2017-05-11",2834.13,2834.13,2834.13,2834.13,0],["2017-05-12",2879.84,2879.84,2834.13,2834.13,500],["2017-05-15",2742.7,2742.7,2742.7,2742.7,1260],["2017-05-16",2742.7,2742.7,2742.7,2742.7,0],["2017-05-17",2834.13,2834.13,2834.13,2834.13,4240],["2017-05-18",2834.13,2834.13,2834.13,2834.13,0],["2017-05-19",2834.13,2834.13,2834.13,2834.13,0],["2017-05-22",2834.13,2834.13,2834.13,2834.13,48700],["2017-05-23",2834.13,2834.13,2834.13,2834.13,0],["2017-05-24",2834.13,2834.13,2834.13,2834.13,0],["2017-05-25",2834.13,2834.13,2834.13,2834.13,5300],["2017-05-26",2834.13,2834.13,2834.13,2834.13,5100],["2017-05-29",2834.13,2834.13,2834.13,2834.13,7000],["2017-05-30",2834.13,2834.13,2834.13,2834.13,0],["2017-05-31",2834.13,2834.13,2834.13,2834.13,0],["2017-06-01",2834.13,2834.13,2834.13,2834.13,0],["2017-06-02",2834.13,2834.13,2834.13,2834.13,100],["2017-06-05",2834.13,2834.13,2834.13,2834.13,5100],["2017-06-06",2834.13,2834.13,2834.13,2834.13,0],["2017-06-07",2834.13,2834.13,2834.13,2834.13,3000],["2017-06-08",2834.13,2834.13,2834.13,2834.13,8500],["2017-06-09",2834.13,2834.13,2834.13,2834.13,10000],["2017-06-12",2834.13,2834.13,2834.13,2834.13,10000],["2017-06-13",3016.97,3016.97,2879.84,2879.84,10200],["2017-06-14",2879.84,2879.84,2879.84,2879.84,8600],["2017-06-15",2651.28,2879.84,2605.57,2834.13,12100],["2017-06-16",3016.97,3016.97,2879.84,2879.84,5100],["2017-06-19",3016.97,3016.97,3016.97,3016.97,100],["2017-06-20",3108.4,3108.4,2742.7,2742.7,200],["2017-06-21",2879.84,2879.84,2879.84,2879.84,5010],["2017-06-22",2879.84,2879.84,2879.84,2879.84,0],["2017-06-23",2925.55,2925.55,2925.55,2925.55,100],["2017-06-26",2925.55,2925.55,2925.55,2925.55,0],["2017-06-27",2925.55,2925.55,2925.55,2925.55,0],["2017-06-28",2879.84,2879.84,2879.84,2879.84,5000],["2017-06-29",2879.84,2879.84,2879.84,2879.84,0],["2017-06-30",2879.84,2879.84,2879.84,2879.84,7220],["2017-07-03",3016.97,3016.97,3016.97,3016.97,100],["2017-07-04",3108.4,3108.4,3108.4,3108.4,100],["2017-07-05",3199.82,3199.82,2834.13,2925.55,7900],["2017-07-06",2651.28,2651.28,2651.28,2651.28,3600],["2017-07-07",2879.84,2879.84,2879.84,2879.84,400],["2017-07-10",2879.84,2879.84,2879.84,2879.84,0],["2017-07-11",2925.55,2925.55,2925.55,2925.55,100],["2017-07-12",3108.4,3108.4,2971.26,2971.26,200],["2017-07-13",2696.99,2925.55,2696.99,2925.55,2650],["2017-07-14",3016.97,3016.97,3016.97,3016.97,100],["2017-07-17",3199.82,3199.82,2971.26,2971.26,300],["2017-07-18",2971.26,2971.26,2971.26,2971.26,200],["2017-07-19",3108.4,3108.4,3108.4,3108.4,100],["2017-07-20",2834.13,2971.26,2834.13,2971.26,630],["2017-07-21",2971.26,2971.26,2971.26,2971.26,0],["2017-07-24",2971.26,2971.26,2971.26,2971.26,100],["2017-07-25",2971.26,2971.26,2971.26,2971.26,0],["2017-07-26",2971.26,2971.26,2971.26,2971.26,0],["2017-07-27",2971.26,2971.26,2971.26,2971.26,0],["2017-07-28",2971.26,2971.26,2971.26,2971.26,0],["2017-07-31",2879.84,2879.84,2879.84,2879.84,100],["2017-08-01",2696.99,2696.99,2696.99,2696.99,200],["2017-08-02",2696.99,2696.99,2696.99,2696.99,1000],["2017-08-03",2834.13,2834.13,2834.13,2834.13,100],["2017-08-04",2971.26,2971.26,2971.26,2971.26,100],["2017-08-07",3016.97,3016.97,2788.41,2788.41,54000],["2017-08-08",2925.55,2925.55,2879.84,2925.55,2200],["2017-08-09",2696.99,2696.99,2651.28,2651.28,1800],["2017-08-10",2788.41,2788.41,2788.41,2788.41,100],["2017-08-11",2925.55,2925.55,2925.55,2925.55,160],["2017-08-14",3108.4,3108.4,2696.99,2696.99,55300],["2017-08-15",2696.99,2696.99,2696.99,2696.99,0],["2017-08-16",2879.84,2879.84,2879.84,2879.84,100],["2017-08-17",2971.26,2971.26,2605.57,2879.84,1260],["2017-08-18",2879.84,2879.84,2879.84,2879.84,0],["2017-08-21",2834.13,2834.13,2651.28,2834.13,1000],["2017-08-22",2879.84,2879.84,2879.84,2879.84,100],["2017-08-23",2879.84,2879.84,2879.84,2879.84,0],["2017-08-24",2879.84,2879.84,2879.84,2879.84,0],["2017-08-25",2879.84,2879.84,2879.84,2879.84,500],["2017-08-28",2879.84,2879.84,2879.84,2879.84,40],["2017-08-29",2879.84,2879.84,2879.84,2879.84,60],["2017-08-30",2834.13,2834.13,2834.13,2834.13,5000],["2017-08-31",2925.55,2925.55,2742.7,2742.7,5900],["2017-09-01",2468.43,2742.7,2468.43,2742.7,1100],["2017-09-05",2834.13,2834.13,2834.13,2834.13,1200],["2017-09-06",2834.13,2834.13,2834.13,2834.13,4500],["2017-09-07",2834.13,2834.13,2834.13,2834.13,800],["2017-09-08",2834.13,2834.13,2834.13,2834.13,0],["2017-09-11",2834.13,2834.13,2834.13,2834.13,300],["2017-09-12",2834.13,2834.13,2834.13,2834.13,0],["2017-09-13",2834.13,2834.13,2834.13,2834.13,1200],["2017-09-14",2834.13,2834.13,2834.13,2834.13,0],["2017-09-15",2834.13,2834.13,2834.13,2834.13,0],["2017-09-18",2834.13,2834.13,2834.13,2834.13,7400],["2017-09-19",2834.13,2834.13,2651.28,2742.7,650],["2017-09-20",2742.7,2742.7,2742.7,2742.7,0],["2017-09-21",2834.13,2834.13,2834.13,2834.13,4100],["2017-09-22",2834.13,2834.13,2834.13,2834.13,0],["2017-09-25",2834.13,2834.13,2834.13,2834.13,5100],["2017-09-26",2834.13,2834.13,2834.13,2834.13,500],["2017-09-27",2834.13,2925.55,2834.13,2925.55,4600],["2017-09-28",2925.55,2925.55,2925.55,2925.55,100],["2017-09-29",2925.55,2925.55,2925.55,2925.55,0],["2017-10-02",2742.7,2742.7,2742.7,2742.7,100],["2017-10-03",2742.7,2742.7,2742.7,2742.7,410],["2017-10-04",2742.7,2742.7,2742.7,2742.7,0],["2017-10-05",2879.84,2879.84,2879.84,2879.84,100],["2017-10-06",2879.84,2879.84,2879.84,2879.84,0],["2017-10-09",2925.55,2971.26,2925.55,2971.26,6400],["2017-10-10",2788.41,2788.41,2788.41,2788.41,100],["2017-10-11",2788.41,2788.41,2788.41,2788.41,0],["2017-10-12",2788.41,2788.41,2788.41,2788.41,0],["2017-10-13",2788.41,2788.41,2788.41,2788.41,0],["2017-10-16",2879.84,2879.84,2879.84,2879.84,100],["2017-10-17",3016.97,3062.69,3016.97,3062.69,600],["2017-10-18",3016.97,3016.97,2788.41,2788.41,200],["2017-10-19",2971.26,2971.26,2971.26,2971.26,100],["2017-10-20",2971.26,2971.26,2971.26,2971.26,0],["2017-10-23",2971.26,2971.26,2834.13,2834.13,600],["2017-10-24",2834.13,2834.13,2834.13,2834.13,0],["2017-10-25",2971.26,2971.26,2971.26,2971.26,100],["2017-10-26",2788.41,2788.41,2788.41,2788.41,100],["2017-10-27",2788.41,2788.41,2788.41,2788.41,0],["2017-10-30",2834.13,2834.13,2788.41,2788.41,5000],["2017-10-31",2925.55,2925.55,2925.55,2925.55,1500],["2017-11-01",2788.41,2788.41,2742.7,2742.7,1200],["2017-11-02",2742.7,2742.7,2742.7,2742.7,0],["2017-11-03",2834.13,2879.84,2742.7,2788.41,1100],["2017-11-06",2788.41,2788.41,2788.41,2788.41,0],["2017-11-07",2788.41,2788.41,2788.41,2788.41,0],["2017-11-08",2971.26,2971.26,2742.7,2834.13,620],["2017-11-09",2834.13,2971.26,2834.13,2971.26,1400],["2017-11-10",2834.13,2834.13,2834.13,2834.13,1000],["2017-11-13",2971.26,2971.26,2971.26,2971.26,140],["2017-11-14",2971.26,2971.26,2971.26,2971.26,0],["2017-11-15",2971.26,2971.26,2971.26,2971.26,0],["2017-11-16",2925.55,2925.55,2696.99,2742.7,14300],["2017-11-17",2742.7,2925.55,2742.7,2925.55,4300],["2017-11-20",2925.55,2925.55,2925.55,2925.55,0],["2017-11-21",2742.7,2742.7,2742.7,2742.7,120],["2017-11-22",2742.7,2788.41,2742.7,2788.41,15100],["2017-11-23",2742.7,2788.41,2742.7,2742.7,4000],["2017-11-24",2742.7,2788.41,2742.7,2742.7,12410],["2017-11-27",2742.7,2742.7,2742.7,2742.7,0],["2017-11-28",2742.7,2742.7,2742.7,2742.7,0],["2017-11-29",2834.13,2834.13,2834.13,2834.13,5000],["2017-11-30",2788.41,2788.41,2742.7,2742.7,21080],["2017-12-01",2742.7,3016.97,2742.7,3016.97,45600],["2017-12-04",3016.97,3016.97,3016.97,3016.97,0],["2017-12-05",2788.41,2788.41,2788.41,2788.41,11000],["2017-12-06",2742.7,2742.7,2742.7,2742.7,10632],["2017-12-07",2742.7,2742.7,2742.7,2742.7,0],["2017-12-08",2742.7,2742.7,2742.7,2742.7,0],["2017-12-11",2742.7,2742.7,2742.7,2742.7,6800],["2017-12-12",2696.99,2696.99,2605.57,2605.57,1440],["2017-12-13",2605.57,2788.41,2422.72,2788.41,4000],["2017-12-14",2788.41,2788.41,2788.41,2788.41,0],["2017-12-15",2834.13,2834.13,2834.13,2834.13,400],["2017-12-18",2788.41,2788.41,2788.41,2788.41,2000],["2017-12-19",2788.41,2788.41,2696.99,2696.99,1000],["2017-12-20",2788.41,2788.41,2742.7,2742.7,6400],["2017-12-21",2514.14,2514.14,2514.14,2514.14,2400],["2017-12-22",2742.7,2742.7,2742.7,2742.7,100],["2017-12-25",2651.28,2696.99,2651.28,2696.99,5500],["2017-12-26",2742.7,2742.7,2742.7,2742.7,12400],["2017-12-27",2788.41,2788.41,2742.7,2742.7,1100],["2017-12-28",2925.55,2925.55,2696.99,2696.99,1500],["2017-12-29",2468.43,2788.41,2468.43,2788.41,3300],["2018-01-02",2788.41,2788.41,2742.7,2742.7,9100],["2018-01-03",2742.7,2742.7,2742.7,2742.7,3000],["2018-01-04",2742.7,2742.7,2742.7,2742.7,0],["2018-01-05",2742.7,2742.7,2742.7,2742.7,20],["2018-01-08",2925.55,2925.55,2742.7,2742.7,55000],["2018-01-09",2651.28,2742.7,2651.28,2742.7,6500],["2018-01-10",2742.7,2742.7,2742.7,2742.7,15100],["2018-01-11",2742.7,2742.7,2742.7,2742.7,0],["2018-01-12",2834.13,3016.97,2742.7,2742.7,6700],["2018-01-15",2742.7,2742.7,2742.7,2742.7,3000],["2018-01-16",2742.7,2742.7,2742.7,2742.7,0],["2018-01-17",2742.7,2742.7,2742.7,2742.7,0],["2018-01-18",2742.7,2742.7,2742.7,2742.7,2900],["2018-01-19",2742.7,2742.7,2742.7,2742.7,0],["2018-01-22",2742.7,2742.7,2742.7,2742.7,1000],["2018-01-23",2742.7,2742.7,2742.7,2742.7,0],["2018-01-24",2742.7,2742.7,2742.7,2742.7,300],["2018-01-25",2742.7,2742.7,2742.7,2742.7,2400],["2018-01-26",2742.7,2742.7,2742.7,2742.7,10000],["2018-01-29",2742.7,2742.7,2742.7,2742.7,0],["2018-01-30",2742.7,2742.7,2742.7,2742.7,2200],["2018-01-31",2742.7,2742.7,2742.7,2742.7,0],["2018-02-01",2742.7,2742.7,2742.7,2742.7,0],["2018-02-02",2742.7,2742.7,2742.7,2742.7,0],["2018-02-05",2514.14,2514.14,2514.14,2514.14,2300],["2018-02-06",2514.14,2514.14,2514.14,2514.14,0],["2018-02-07",2514.14,2514.14,2514.14,2514.14,0],["2018-02-08",2742.7,2742.7,2742.7,2742.7,100],["2018-02-09",2742.7,2742.7,2742.7,2742.7,0],["2018-02-12",2742.7,2742.7,2742.7,2742.7,0],["2018-02-13",2742.7,2742.7,2742.7,2742.7,4020],["2018-02-21",2742.7,2742.7,2742.7,2742.7,14200],["2018-02-22",2742.7,2742.7,2742.7,2742.7,13500],["2018-02-23",2742.7,2742.7,2742.7,2742.7,0],["2018-02-26",2742.7,2742.7,2742.7,2742.7,0],["2018-02-27",2742.7,2742.7,2742.7,2742.7,0],["2018-02-28",2742.7,2742.7,2742.7,2742.7,2700],["2018-03-01",2742.7,2742.7,2742.7,2742.7,2100],["2018-03-02",2742.7,2742.7,2742.7,2742.7,0],["2018-03-05",2742.7,2742.7,2742.7,2742.7,0],["2018-03-06",2742.7,2742.7,2742.7,2742.7,50],["2018-03-07",2742.7,2788.41,2742.7,2788.41,4600],["2018-03-08",2834.13,2834.13,2834.13,2834.13,100],["2018-03-09",2834.13,2834.13,2834.13,2834.13,1400],["2018-03-12",2605.57,2605.57,2605.57,2605.57,500],["2018-03-13",2742.7,2742.7,2742.7,2742.7,1800],["2018-03-14",2742.7,2742.7,2742.7,2742.7,350],["2018-03-15",2742.7,2742.7,2742.7,2742.7,2290],["2018-03-16",2742.7,2742.7,2742.7,2742.7,500],["2018-03-19",2742.7,2742.7,2696.99,2696.99,8700],["2018-03-20",2696.99,2696.99,2696.99,2696.99,140],["2018-03-21",2696.99,2696.99,2696.99,2696.99,0],["2018-03-22",2651.28,2696.99,2651.28,2696.99,330],["2018-03-23",2696.99,2696.99,2696.99,2696.99,7700],["2018-03-26",2651.28,2696.99,2651.28,2696.99,6200],["2018-03-27",2696.99,2696.99,2696.99,2696.99,400],["2018-03-28",2696.99,2696.99,2696.99,2696.99,0],["2018-03-29",2696.99,2742.7,2696.99,2696.99,10500],["2018-03-30",2696.99,2696.99,2696.99,2696.99,0],["2018-04-02",2696.99,2696.99,2696.99,2696.99,0],["2018-04-03",2696.99,2696.99,2696.99,2696.99,0],["2018-04-04",2696.99,2742.7,2696.99,2742.7,7500],["2018-04-05",2742.7,2742.7,2742.7,2742.7,5000],["2018-04-06",2742.7,2742.7,2742.7,2742.7,0],["2018-04-09",2788.41,2788.41,2788.41,2788.41,2000],["2018-04-10",2834.13,2971.26,2696.99,2696.99,400],["2018-04-11",2696.99,2742.7,2696.99,2742.7,21000],["2018-04-12",2696.99,2742.7,2696.99,2742.7,1700],["2018-04-13",2696.99,2696.99,2696.99,2696.99,2000],["2018-04-16",2696.99,2696.99,2696.99,2696.99,1000],["2018-04-17",2651.28,2651.28,2651.28,2651.28,5400],["2018-04-18",2742.7,2742.7,2742.7,2742.7,10000],["2018-04-19",2742.7,2742.7,2742.7,2742.7,0],["2018-04-20",2742.7,2742.7,2742.7,2742.7,0],["2018-04-23",2651.28,2651.28,2651.28,2651.28,1400],["2018-04-24",2651.28,2651.28,2651.28,2651.28,0],["2018-04-26",2651.28,2651.28,2651.28,2651.28,0],["2018-04-27",2651.28,2651.28,2651.28,2651.28,0],["2018-05-02",2651.28,2651.28,2651.28,2651.28,0],["2018-05-03",2788.41,2788.41,2788.41,2788.41,5800],["2018-05-04",2742.7,2742.7,2742.7,2742.7,500],["2018-05-07",2742.7,2742.7,2742.7,2742.7,500],["2018-05-08",2788.41,2788.41,2788.41,2788.41,2000],["2018-05-09",2788.41,2788.41,2788.41,2788.41,0],["2018-05-10",2788.41,2788.41,2788.41,2788.41,0],["2018-05-11",2788.41,2788.41,2788.41,2788.41,0],["2018-05-14",2788.41,2788.41,2788.41,2788.41,0],["2018-05-15",2788.41,2788.41,2788.41,2788.41,1500],["2018-05-16",2788.41,2788.41,2788.41,2788.41,0],["2018-05-17",2788.41,2788.41,2788.41,2788.41,200],["2018-05-18",2788.41,2788.41,2788.41,2788.41,0],["2018-05-21",2788.41,2788.41,2788.41,2788.41,0],["2018-05-22",2788.41,2788.41,2788.41,2788.41,0],["2018-05-23",2788.41,2788.41,2788.41,2788.41,0],["2018-05-24",2788.41,2788.41,2788.41,2788.41,0],["2018-05-25",2788.41,2788.41,2788.41,2788.41,0],["2018-05-28",2788.41,2788.41,2788.41,2788.41,0],["2018-05-29",2742.7,2742.7,2742.7,2742.7,500],["2018-05-30",2742.7,2742.7,2742.7,2742.7,0],["2018-05-31",2742.7,2742.7,2742.7,2742.7,0],["2018-06-01",2559.86,2605.57,2559.86,2605.57,400],["2018-06-04",2605.57,2605.57,2605.57,2605.57,0],["2018-06-05",2605.57,2605.57,2605.57,2605.57,0],["2018-06-06",2788.41,2788.41,2788.41,2788.41,300],["2018-06-07",2788.41,2788.41,2788.41,2788.41,0],["2018-06-08",2788.41,2788.41,2788.41,2788.41,0],["2018-06-11",2788.41,2788.41,2788.41,2788.41,0],["2018-06-12",2788.41,2788.41,2788.41,2788.41,0],["2018-06-13",2788.41,2788.41,2788.41,2788.41,0],["2018-06-14",2788.41,2788.41,2788.41,2788.41,0],["2018-06-15",2788.41,2788.41,2788.41,2788.41,0],["2018-06-18",2788.41,2788.41,2788.41,2788.41,0],["2018-06-19",2834.13,2879.84,2742.7,2879.84,7800],["2018-06-20",2879.84,2879.84,2879.84,2879.84,0],["2018-06-21",3016.97,3016.97,3016.97,3016.97,100],["2018-06-22",3016.97,3016.97,3016.97,3016.97,0],["2018-06-25",3016.97,3016.97,2788.41,2788.41,200],["2018-06-26",2514.14,2879.84,2514.14,2879.84,6700],["2018-06-27",3016.97,3016.97,2742.7,2742.7,200],["2018-06-28",2897.95,3001.45,2742.7,2742.7,1000],["2018-06-29",2846.2,2846.2,2846.2,2846.2,500],["2018-07-02",3104.95,3104.95,3104.95,3104.95,200],["2018-07-03",3104.95,3104.95,2846.2,2846.2,5800],["2018-07-04",3053.2,3053.2,3053.2,3053.2,100],["2018-07-05",3104.95,3104.95,3104.95,3104.95,100],["2018-07-06",3208.45,3208.45,3208.45,3208.45,100],["2018-07-09",3053.2,3104.95,3053.2,3104.95,4500],["2018-07-10",3104.95,3104.95,3104.95,3104.95,200],["2018-07-11",2897.95,2897.95,2794.45,2794.45,1200],["2018-07-12",2639.21,3001.45,2639.21,3001.45,200],["2018-07-13",2794.45,2794.45,2742.7,2742.7,6400],["2018-07-16",3001.45,3001.45,3001.45,3001.45,100],["2018-07-17",3001.45,3001.45,3001.45,3001.45,0],["2018-07-18",2794.45,2794.45,2794.45,2794.45,100],["2018-07-19",2794.45,2794.45,2794.45,2794.45,0],["2018-07-20",2794.45,2794.45,2794.45,2794.45,0],["2018-07-23",3053.2,3053.2,3053.2,3053.2,1000],["2018-07-24",2794.45,2794.45,2794.45,2794.45,100],["2018-07-25",2794.45,2794.45,2794.45,2794.45,0],["2018-07-26",2794.45,2794.45,2794.45,2794.45,800],["2018-07-27",2794.45,2794.45,2794.45,2794.45,0],["2018-07-30",2794.45,2794.45,2794.45,2794.45,0],["2018-07-31",3001.45,3001.45,3001.45,3001.45,100],["2018-08-01",3001.45,3001.45,3001.45,3001.45,0],["2018-08-02",3001.45,3001.45,3001.45,3001.45,0],["2018-08-03",3001.45,3001.45,3001.45,3001.45,0],["2018-08-06",3001.45,3001.45,3001.45,3001.45,0],["2018-08-07",2794.45,2794.45,2794.45,2794.45,100],["2018-08-08",2794.45,2794.45,2794.45,2794.45,0],["2018-08-09",2794.45,2794.45,2794.45,2794.45,0],["2018-08-10",2794.45,3053.2,2794.45,3053.2,1600],["2018-08-13",3053.2,3053.2,3053.2,3053.2,0],["2018-08-14",3053.2,3053.2,3053.2,3053.2,0],["2018-08-15",3053.2,3053.2,3053.2,3053.2,0],["2018-08-16",3053.2,3053.2,3053.2,3053.2,1100],["2018-08-17",3053.2,3053.2,3053.2,3053.2,0],["2018-08-20",3053.2,3053.2,3053.2,3053.2,0],["2018-08-21",3053.2,3053.2,3053.2,3053.2,0],["2018-08-22",3053.2,3053.2,3053.2,3053.2,0],["2018-08-23",3053.2,3053.2,2794.45,3001.45,49000],["2018-08-24",2742.7,2794.45,2742.7,2742.7,12100],["2018-08-27",2742.7,2949.7,2742.7,2949.7,6100],["2018-08-28",2949.7,2949.7,2949.7,2949.7,0],["2018-08-29",2949.7,2949.7,2949.7,2949.7,0],["2018-08-30",2949.7,2949.7,2949.7,2949.7,0],["2018-08-31",2949.7,2949.7,2949.7,2949.7,0],["2018-09-04",2949.7,2949.7,2949.7,2949.7,0],["2018-09-05",2949.7,2949.7,2949.7,2949.7,0],["2018-09-06",2794.45,2846.2,2794.45,2794.45,20500],["2018-09-07",2742.7,2742.7,2742.7,2742.7,100],["2018-09-10",3001.45,3001.45,3001.45,3001.45,1800],["2018-09-11",3001.45,3001.45,3001.45,3001.45,0],["2018-09-12",3001.45,3001.45,3001.45,3001.45,0],["2018-09-13",3001.45,3001.45,3001.45,3001.45,0],["2018-09-14",3001.45,3001.45,3001.45,3001.45,0],["2018-09-17",3001.45,3001.45,3001.45,3001.45,0],["2018-09-18",3001.45,3001.45,3001.45,3001.45,0],["2018-09-19",2949.7,2949.7,2949.7,2949.7,100],["2018-09-20",2949.7,2949.7,2949.7,2949.7,0],["2018-09-21",2897.95,2897.95,2897.95,2897.95,20000],["2018-09-24",2897.95,2897.95,2897.95,2897.95,0],["2018-09-25",2897.95,2897.95,2897.95,2897.95,0],["2018-09-26",3053.2,3053.2,2846.2,2846.2,1300],["2018-09-27",2846.2,2846.2,2846.2,2846.2,0],["2018-09-28",2846.2,2846.2,2846.2,2846.2,0],["2018-10-01",2846.2,2846.2,2846.2,2846.2,0],["2018-10-02",2846.2,2846.2,2846.2,2846.2,0],["2018-10-03",2846.2,2846.2,2846.2,2846.2,0],["2018-10-04",2846.2,2846.2,2846.2,2846.2,0],["2018-10-05",2846.2,2846.2,2846.2,2846.2,0],["2018-10-08",2846.2,2846.2,2846.2,2846.2,1800],["2018-10-09",2846.2,2846.2,2846.2,2846.2,0],["2018-10-10",2846.2,2846.2,2846.2,2846.2,0],["2018-10-11",2587.46,2587.46,2587.46,2587.46,200],["2018-10-12",2587.46,2587.46,2587.46,2587.46,0],["2018-10-15",2587.46,2587.46,2587.46,2587.46,0],["2018-10-16",2639.21,2639.21,2639.21,2639.21,8000],["2018-10-17",2639.21,2639.21,2639.21,2639.21,0],["2018-10-18",2639.21,2639.21,2639.21,2639.21,0],["2018-10-19",2639.21,2639.21,2639.21,2639.21,0],["2018-10-22",2639.21,2639.21,2639.21,2639.21,0],["2018-10-23",2639.21,2639.21,2639.21,2639.21,0],["2018-10-24",2639.21,2639.21,2639.21,2639.21,0],["2018-10-25",2639.21,2639.21,2639.21,2639.21,0],["2018-10-26",2639.21,2639.21,2639.21,2639.21,0],["2018-10-29",2639.21,2639.21,2639.21,2639.21,0],["2018-10-30",2639.21,2639.21,2639.21,2639.21,0],["2018-10-31",2639.21,2639.21,2639.21,2639.21,0],["2018-11-01",2639.21,2639.21,2639.21,2639.21,0],["2018-11-02",2846.2,2846.2,2846.2,2846.2,3000],["2018-11-05",2690.95,2690.95,2690.95,2690.95,100],["2018-11-06",2690.95,2690.95,2690.95,2690.95,0],["2018-11-07",2690.95,2690.95,2690.95,2690.95,0],["2018-11-08",2690.95,2690.95,2639.21,2639.21,17000],["2018-11-09",2639.21,2639.21,2639.21,2639.21,0],["2018-11-12",2639.21,2639.21,2639.21,2639.21,8500],["2018-11-13",2535.71,2535.71,2535.71,2535.71,100],["2018-11-14",2535.71,2535.71,2535.71,2535.71,0],["2018-11-15",2535.71,2535.71,2535.71,2535.71,0],["2018-11-16",2535.71,2535.71,2535.71,2535.71,0],["2018-11-19",2535.71,2535.71,2535.71,2535.71,0],["2018-11-20",2535.71,2535.71,2535.71,2535.71,0],["2018-11-21",2535.71,2535.71,2535.71,2535.71,0],["2018-11-22",2742.7,2742.7,2742.7,2742.7,3400],["2018-11-23",2742.7,2742.7,2742.7,2742.7,0],["2018-11-26",2742.7,2742.7,2742.7,2742.7,0],["2018-11-27",2742.7,2742.7,2742.7,2742.7,0],["2018-11-28",2742.7,2742.7,2742.7,2742.7,0],["2018-11-29",2742.7,2742.7,2742.7,2742.7,0],["2018-11-30",2742.7,2742.7,2742.7,2742.7,0],["2018-12-03",2742.7,2742.7,2742.7,2742.7,35000],["2018-12-04",2742.7,2742.7,2742.7,2742.7,0],["2018-12-05",2742.7,2742.7,2742.7,2742.7,0],["2018-12-06",2742.7,2742.7,2742.7,2742.7,0],["2018-12-07",2742.7,2742.7,2742.7,2742.7,0],["2018-12-10",2742.7,2742.7,2742.7,2742.7,0],["2018-12-11",2742.7,2742.7,2742.7,2742.7,0],["2018-12-12",2742.7,2742.7,2742.7,2742.7,0],["2018-12-13",2742.7,2742.7,2742.7,2742.7,0],["2018-12-14",2742.7,2742.7,2742.7,2742.7,0],["2018-12-17",2742.7,2742.7,2742.7,2742.7,0],["2018-12-18",2742.7,2742.7,2742.7,2742.7,0],["2018-12-19",2949.7,2949.7,2949.7,2949.7,100],["2018-12-20",2949.7,2949.7,2949.7,2949.7,0],["2018-12-21",2949.7,2949.7,2949.7,2949.7,0],["2018-12-24",2949.7,2949.7,2949.7,2949.7,0],["2018-12-25",2949.7,2949.7,2949.7,2949.7,0],["2018-12-26",2949.7,2949.7,2949.7,2949.7,0],["2018-12-27",2949.7,2949.7,2949.7,2949.7,0],["2018-12-28",2949.7,2949.7,2949.7,2949.7,0],["2019-01-02",2949.7,2949.7,2949.7,2949.7,0],["2019-01-03",2949.7,2949.7,2949.7,2949.7,0],["2019-01-04",2949.7,2949.7,2949.7,2949.7,0],["2019-01-07",3208.45,3208.45,3208.45,3208.45,100],["2019-01-08",3208.45,3208.45,3208.45,3208.45,0],["2019-01-09",3156.7,3156.7,3156.7,3156.7,100],["2019-01-10",3156.7,3156.7,3156.7,3156.7,0],["2019-01-11",3208.45,3208.45,3208.45,3208.45,100],["2019-01-14",3208.45,3208.45,3208.45,3208.45,0],["2019-01-15",3518.94,3518.94,3518.94,3518.94,100],["2019-01-16",3208.45,3208.45,3208.45,3208.45,400],["2019-01-17",2897.95,2897.95,2897.95,2897.95,100],["2019-01-18",2897.95,2897.95,2897.95,2897.95,0],["2019-01-21",2897.95,3053.2,2897.95,3053.2,7800],["2019-01-22",3053.2,3053.2,3053.2,3053.2,0],["2019-01-23",3053.2,3053.2,3053.2,3053.2,0],["2019-01-24",3053.2,3053.2,3053.2,3053.2,0],["2019-01-25",2794.45,2794.45,2794.45,2794.45,11200],["2019-01-28",2794.45,2794.45,2794.45,2794.45,0],["2019-01-29",2794.45,2794.45,2794.45,2794.45,0],["2019-01-30",2846.2,3053.2,2846.2,3053.2,400],["2019-01-31",3053.2,3053.2,3053.2,3053.2,0],["2019-02-01",3053.2,3053.2,3053.2,3053.2,0],["2019-02-11",3053.2,3053.2,3053.2,3053.2,0],["2019-02-12",2794.45,2794.45,2794.45,2794.45,10000],["2019-02-13",2794.45,2794.45,2794.45,2794.45,0],["2019-02-14",2794.45,2794.45,2794.45,2794.45,0],["2019-02-15",2794.45,2794.45,2794.45,2794.45,0],["2019-02-18",2794.45,2794.45,2794.45,2794.45,0],["2019-02-19",2794.45,2794.45,2794.45,2794.45,0],["2019-02-20",2794.45,2794.45,2794.45,2794.45,100],["2019-02-21",2794.45,2794.45,2794.45,2794.45,0],["2019-02-22",2794.45,2794.45,2794.45,2794.45,100],["2019-02-25",2742.7,2742.7,2742.7,2742.7,300],["2019-02-26",2742.7,2742.7,2742.7,2742.7,0],["2019-02-27",2949.7,2949.7,2949.7,2949.7,100],["2019-02-28",2949.7,2949.7,2949.7,2949.7,0],["2019-03-01",3001.45,3001.45,3001.45,3001.45,200],["2019-03-04",3001.45,3001.45,2897.95,2897.95,800],["2019-03-05",2897.95,2897.95,2897.95,2897.95,0],["2019-03-06",3104.95,3104.95,3104.95,3104.95,500],["2019-03-07",3104.95,3104.95,3104.95,3104.95,800],["2019-03-08",3104.95,3104.95,3104.95,3104.95,0],["2019-03-11",3104.95,3104.95,3104.95,3104.95,0],["2019-03-12",3104.95,3104.95,3104.95,3104.95,0],["2019-03-13",3104.95,3104.95,3104.95,3104.95,0],["2019-03-14",3104.95,3104.95,3104.95,3104.95,0],["2019-03-15",3104.95,3104.95,2846.2,2897.95,1100],["2019-03-18",2897.95,2897.95,2846.2,2846.2,2400],["2019-03-19",2846.2,2846.2,2846.2,2846.2,0],["2019-03-20",2897.95,2897.95,2897.95,2897.95,10600],["2019-03-21",3001.45,3001.45,2897.95,2897.95,7300],["2019-03-22",2897.95,2897.95,2897.95,2897.95,100],["2019-03-25",2897.95,2897.95,2897.95,2897.95,0],["2019-03-26",2897.95,2897.95,2897.95,2897.95,0],["2019-03-27",2897.95,2897.95,2897.95,2897.95,0],["2019-03-28",3001.45,3001.45,3001.45,3001.45,100],["2019-03-29",3001.45,3001.45,3001.45,3001.45,0],["2019-04-01",3001.45,3001.45,3001.45,3001.45,0],["2019-04-02",3001.45,3001.45,3001.45,3001.45,0],["2019-04-03",3104.95,3104.95,3104.95,3104.95,100],["2019-04-04",3104.95,3104.95,3104.95,3104.95,0],["2019-04-05",3104.95,3104.95,3104.95,3104.95,0],["2019-04-08",3104.95,3104.95,3104.95,3104.95,100],["2019-04-09",3104.95,3104.95,3053.2,3053.2,37000],["2019-04-10",3053.2,3053.2,3053.2,3053.2,0],["2019-04-11",3053.2,3053.2,2794.45,2794.45,500],["2019-04-12",2794.45,2794.45,2794.45,2794.45,0],["2019-04-16",2794.45,2794.45,2794.45,2794.45,0],["2019-04-17",2794.45,2794.45,2794.45,2794.45,0],["2019-04-18",2794.45,2949.7,2794.45,2949.7,200],["2019-04-19",3001.45,3001.45,2949.7,2949.7,5400],["2019-04-22",2949.7,2949.7,2949.7,2949.7,0],["2019-04-23",2949.7,2949.7,2949.7,2949.7,0],["2019-04-24",2949.7,2949.7,2949.7,2949.7,3000],["2019-04-25",2949.7,2949.7,2949.7,2949.7,5000],["2019-04-26",2949.7,2949.7,2949.7,2949.7,0],["2019-05-02",2949.7,2949.7,2949.7,2949.7,22300],["2019-05-03",2949.7,2949.7,2949.7,2949.7,34400],["2019-05-06",2949.7,2949.7,2949.7,2949.7,0],["2019-05-07",2949.7,2949.7,2949.7,2949.7,0],["2019-05-08",2949.7,2949.7,2949.7,2949.7,0],["2019-05-09",2949.7,2949.7,2949.7,2949.7,0],["2019-05-10",2949.7,2949.7,2949.7,2949.7,0],["2019-05-13",3001.45,3001.45,3001.45,3001.45,200],["2019-05-14",3001.45,3001.45,3001.45,3001.45,0],["2019-05-15",3001.45,3001.45,3001.45,3001.45,0],["2019-05-16",3001.45,3001.45,3001.45,3001.45,0],["2019-05-17",3001.45,3001.45,3001.45,3001.45,0],["2019-05-20",3001.45,3001.45,3001.45,3001.45,0],["2019-05-21",3001.45,3001.45,3001.45,3001.45,2000],["2019-05-22",3104.95,3104.95,3053.2,3053.2,4100],["2019-05-23",3053.2,3053.2,3053.2,3053.2,0],["2019-05-24",3001.45,3001.45,3001.45,3001.45,1200],["2019-05-27",2794.45,3104.95,2794.45,3104.95,700],["2019-05-28",3001.45,3001.45,3001.45,3001.45,5000],["2019-05-29",3001.45,3001.45,3001.45,3001.45,0],["2019-05-30",3104.95,3104.95,3001.45,3001.45,15000],["2019-05-31",2949.7,3053.2,2949.7,3053.2,6200],["2019-06-03",3053.2,3053.2,3053.2,3053.2,0],["2019-06-04",3111.91,3111.91,3111.91,3111.91,1700],["2019-06-05",2935.77,2935.77,2935.77,2935.77,1700],["2019-06-06",2935.77,2935.77,2935.77,2935.77,1000],["2019-06-07",2935.77,2935.77,2935.77,2935.77,1000],["2019-06-10",2642.19,2642.19,2642.19,2642.19,500],["2019-06-11",2877.05,2877.05,2818.34,2818.34,1200],["2019-06-12",2877.05,2877.05,2877.05,2877.05,2200],["2019-06-13",2994.48,2994.48,2994.48,2994.48,200],["2019-06-14",2994.48,2994.48,2994.48,2994.48,0],["2019-06-17",2877.05,2877.05,2877.05,2877.05,3000],["2019-06-18",2877.05,2877.05,2877.05,2877.05,0],["2019-06-19",2877.05,2877.05,2877.05,2877.05,0],["2019-06-20",2877.05,2877.05,2877.05,2877.05,0],["2019-06-21",2877.05,2877.05,2877.05,2877.05,1000],["2019-06-24",3053.2,3053.2,3053.2,3053.2,2000],["2019-06-25",3053.2,3053.2,3053.2,3053.2,500],["2019-06-26",3053.2,3053.2,3053.2,3053.2,2500],["2019-06-27",3053.2,3053.2,3053.2,3053.2,0],["2019-06-28",3053.2,3053.2,2759.62,2759.62,6600],["2019-07-01",2994.48,2994.48,2994.48,2994.48,600],["2019-07-02",2994.48,2994.48,2994.48,2994.48,600],["2019-07-03",2994.48,2994.48,2994.48,2994.48,0],["2019-07-04",2994.48,2994.48,2994.48,2994.48,0],["2019-07-05",3288.06,3288.06,2877.05,2877.05,500],["2019-07-08",3111.91,3111.91,2935.77,3111.91,13500],["2019-07-09",3170.63,3170.63,3111.91,3111.91,7200],["2019-07-10",2935.77,3053.2,2935.77,3053.2,2000],["2019-07-11",3053.2,3053.2,3053.2,3053.2,0],["2019-07-12",2935.77,3053.2,2935.77,3053.2,12400],["2019-07-15",2994.48,3346.77,2818.34,3288.06,19400],["2019-07-16",3346.77,3581.64,3053.2,3464.21,4300],["2019-07-17",3699.07,3699.07,3170.63,3170.63,200],["2019-07-18",3170.63,3170.63,3170.63,3170.63,0],["2019-07-19",2994.48,3053.2,2935.77,3053.2,6100],["2019-07-22",3053.2,3053.2,3053.2,3053.2,300],["2019-07-23",3053.2,3053.2,3053.2,3053.2,1500],["2019-07-24",3053.2,3053.2,3053.2,3053.2,0],["2019-07-25",2935.77,3053.2,2935.77,2994.48,15800],["2019-07-26",2935.77,2994.48,2935.77,2994.48,15200],["2019-07-29",2935.77,3288.06,2935.77,3288.06,5500],["2019-07-30",2994.48,3053.2,2994.48,2994.48,20700],["2019-07-31",2877.05,2877.05,2877.05,2877.05,100],["2019-08-01",2877.05,2877.05,2877.05,2877.05,0],["2019-08-02",2935.77,2935.77,2935.77,2935.77,4200],["2019-08-05",2935.77,2935.77,2935.77,2935.77,100],["2019-08-06",2935.77,2935.77,2935.77,2935.77,5900],["2019-08-07",2935.77,2935.77,2935.77,2935.77,9500],["2019-08-08",2935.77,2935.77,2935.77,2935.77,12500],["2019-08-09",2935.77,2935.77,2935.77,2935.77,5700],["2019-08-12",2935.77,2935.77,2935.77,2935.77,300],["2019-08-13",2935.77,2935.77,2935.77,2935.77,0],["2019-08-14",3053.2,3053.2,3053.2,3053.2,200],["2019-08-15",3053.2,3053.2,3053.2,3053.2,0],["2019-08-16",3053.2,3053.2,3053.2,3053.2,0],["2019-08-19",2935.77,2935.77,2935.77,2935.77,2000],["2019-08-20",2935.77,2935.77,2935.77,2935.77,0],["2019-08-21",2935.77,2935.77,2935.77,2935.77,0],["2019-08-22",3053.2,3053.2,3053.2,3053.2,500],["2019-08-23",3053.2,3053.2,3053.2,3053.2,0],["2019-08-26",3053.2,3053.2,3053.2,3053.2,2000],["2019-08-27",3053.2,3053.2,3053.2,3053.2,0],["2019-08-28",2935.77,2935.77,2935.77,2935.77,300],["2019-08-29",3170.63,3170.63,2818.34,2818.34,2600],["2019-08-30",3053.2,3053.2,3053.2,3053.2,17300],["2019-09-03",2994.48,3053.2,2994.48,3053.2,20200],["2019-09-04",3053.2,3053.2,3053.2,3053.2,0],["2019-09-05",3053.2,3053.2,3053.2,3053.2,19000],["2019-09-06",3053.2,3053.2,3053.2,3053.2,0],["2019-09-09",3053.2,3053.2,3053.2,3053.2,800],["2019-09-10",3053.2,3053.2,3053.2,3053.2,0],["2019-09-11",3053.2,3053.2,3053.2,3053.2,0],["2019-09-12",3053.2,3053.2,3053.2,3053.2,0],["2019-09-13",2877.05,2935.77,2877.05,2935.77,1500],["2019-09-16",2935.77,2935.77,2935.77,2935.77,0],["2019-09-17",2935.77,2935.77,2935.77,2935.77,5000],["2019-09-18",2935.77,2935.77,2935.77,2935.77,0],["2019-09-19",2935.77,2935.77,2935.77,2935.77,0],["2019-09-20",2935.77,2935.77,2935.77,2935.77,0],["2019-09-23",2935.77,2935.77,2935.77,2935.77,0],["2019-09-24",2935.77,2935.77,2935.77,2935.77,0],["2019-09-25",3053.2,3053.2,3053.2,3053.2,3000],["2019-09-26",3053.2,3053.2,3053.2,3053.2,0],["2019-09-27",2877.05,2935.77,2877.05,2935.77,4200],["2019-09-30",2935.77,2935.77,2935.77,2935.77,0],["2019-10-01",2935.77,2935.77,2935.77,2935.77,5000],["2019-10-02",2935.77,2935.77,2935.77,2935.77,0],["2019-10-03",2935.77,2935.77,2935.77,2935.77,0],["2019-10-04",2935.77,2935.77,2935.77,2935.77,0],["2019-10-07",2935.77,2935.77,2935.77,2935.77,0],["2019-10-08",2935.77,2935.77,2935.77,2935.77,0],["2019-10-09",2935.77,2935.77,2935.77,2935.77,1000],["2019-10-10",3229.34,3229.34,3229.34,3229.34,1000],["2019-10-11",3170.63,3170.63,3170.63,3170.63,100],["2019-10-14",2935.77,2935.77,2935.77,2935.77,4000],["2019-10-15",2877.05,2877.05,2877.05,2877.05,4000],["2019-10-16",2877.05,2877.05,2877.05,2877.05,0],["2019-10-17",2877.05,2877.05,2877.05,2877.05,0],["2019-10-18",3111.91,3111.91,3111.91,3111.91,1000],["2019-10-21",3111.91,3111.91,3111.91,3111.91,300],["2019-10-22",3111.91,3111.91,3111.91,3111.91,0],["2019-10-23",3111.91,3111.91,3111.91,3111.91,0],["2019-10-24",3111.91,3111.91,3111.91,3111.91,0],["2019-10-25",3111.91,3111.91,3111.91,3111.91,0],["2019-10-28",3111.91,3111.91,3111.91,3111.91,0],["2019-10-29",3111.91,3111.91,3111.91,3111.91,0],["2019-10-30",3111.91,3111.91,3111.91,3111.91,0],["2019-10-31",3111.91,3111.91,3111.91,3111.91,0],["2019-11-01",3111.91,3111.91,3111.91,3111.91,0],["2019-11-04",3111.91,3111.91,3111.91,3111.91,0],["2019-11-05",3111.91,3111.91,3111.91,3111.91,0],["2019-11-06",3111.91,3111.91,3111.91,3111.91,0],["2019-11-07",3111.91,3111.91,3111.91,3111.91,0],["2019-11-08",3111.91,3111.91,3111.91,3111.91,0],["2019-11-11",2935.77,2935.77,2935.77,2935.77,25800],["2019-11-12",2935.77,2935.77,2935.77,2935.77,31200],["2019-11-13",2935.77,2935.77,2935.77,2935.77,0],["2019-11-14",2935.77,2935.77,2935.77,2935.77,9000],["2019-11-15",2935.77,2935.77,2877.05,2935.77,15300],["2019-11-18",2935.77,2935.77,2935.77,2935.77,0],["2019-11-19",2935.77,2935.77,2935.77,2935.77,10000],["2019-11-20",2935.77,2935.77,2935.77,2935.77,0],["2019-11-21",2935.77,2935.77,2935.77,2935.77,64100],["2019-11-22",2935.77,2935.77,2935.77,2935.77,41000],["2019-11-25",2935.77,2935.77,2935.77,2935.77,0],["2019-11-26",2935.77,2935.77,2935.77,2935.77,60000],["2019-11-27",2935.77,2935.77,2935.77,2935.77,0],["2019-11-28",2935.77,2935.77,2935.77,2935.77,0],["2019-11-29",2935.77,2935.77,2935.77,2935.77,10200],["2019-12-02",2935.77,2935.77,2935.77,2935.77,0],["2019-12-03",3111.91,3111.91,3111.91,3111.91,500],["2019-12-04",3111.91,3111.91,3111.91,3111.91,0],["2019-12-05",3111.91,3111.91,3111.91,3111.91,0],["2019-12-06",3111.91,3111.91,3111.91,3111.91,0],["2019-12-09",2935.77,2935.77,2818.34,2935.77,5200],["2019-12-10",2935.77,2935.77,2935.77,2935.77,0],["2019-12-11",2935.77,2935.77,2935.77,2935.77,0],["2019-12-12",2759.62,2759.62,2759.62,2759.62,300],["2019-12-13",2759.62,2759.62,2759.62,2759.62,0],["2019-12-16",2994.48,2994.48,2994.48,2994.48,11000],["2019-12-17",2759.62,2759.62,2759.62,2759.62,800],["2019-12-18",2877.05,2935.77,2877.05,2935.77,11900],["2019-12-19",2935.77,2935.77,2935.77,2935.77,0],["2019-12-20",2935.77,2935.77,2935.77,2935.77,0],["2019-12-23",2935.77,2935.77,2935.77,2935.77,0],["2019-12-24",2935.77,2935.77,2935.77,2935.77,0],["2019-12-25",2935.77,2935.77,2935.77,2935.77,0],["2019-12-26",2935.77,2935.77,2935.77,2935.77,0],["2019-12-27",2935.77,2935.77,2935.77,2935.77,0],["2019-12-30",2935.77,2935.77,2935.77,2935.77,0],["2019-12-31",2935.77,2935.77,2935.77,2935.77,0],["2020-01-02",2935.77,2935.77,2935.77,2935.77,0],["2020-01-03",2935.77,2935.77,2935.77,2935.77,0],["2020-01-06",2935.77,2935.77,2935.77,2935.77,0],["2020-01-07",2935.77,2935.77,2935.77,2935.77,1000],["2020-01-08",2935.77,2935.77,2935.77,2935.77,300],["2020-01-09",2935.77,2935.77,2935.77,2935.77,0],["2020-01-10",2935.77,2935.77,2935.77,2935.77,0],["2020-01-13",2818.34,2818.34,2818.34,2818.34,200],["2020-01-14",2818.34,2818.34,2818.34,2818.34,0],["2020-01-15",2818.34,2818.34,2818.34,2818.34,0],["2020-01-16",2877.05,2877.05,2877.05,2877.05,200],["2020-01-17",2877.05,2877.05,2877.05,2877.05,0],["2020-01-20",2877.05,2877.05,2877.05,2877.05,0],["2020-01-21",3111.91,3111.91,2994.48,2994.48,900],["2020-01-22",2994.48,2994.48,2994.48,2994.48,0],["2020-01-30",3111.91,3111.91,3111.91,3111.91,200],["2020-01-31",2935.77,2994.48,2935.77,2994.48,200],["2020-02-03",2935.77,2935.77,2935.77,2935.77,10500],["2020-02-04",2818.34,2877.05,2818.34,2877.05,500],["2020-02-05",2877.05,2877.05,2877.05,2877.05,0],["2020-02-06",2877.05,2877.05,2877.05,2877.05,0],["2020-02-07",2935.77,2935.77,2935.77,2935.77,10000],["2020-02-10",2935.77,2935.77,2935.77,2935.77,0],["2020-02-11",2935.77,2935.77,2935.77,2935.77,0],["2020-02-12",3053.2,3053.2,3053.2,3053.2,100],["2020-02-13",3053.2,3053.2,3053.2,3053.2,0],["2020-02-14",3053.2,3053.2,3053.2,3053.2,0],["2020-02-17",2994.48,2994.48,2994.48,2994.48,24800],["2020-02-18",2994.48,2994.48,2994.48,2994.48,1700],["2020-02-19",2994.48,2994.48,2994.48,2994.48,100],["2020-02-20",2700.91,2994.48,2700.91,2994.48,155000],["2020-02-21",2994.48,2994.48,2994.48,2994.48,31100],["2020-02-24",2994.48,2994.48,2994.48,2994.48,10000],["2020-02-25",2994.48,2994.48,2994.48,2994.48,200],["2020-02-26",2994.48,2994.48,2994.48,2994.48,0],["2020-02-27",2994.48,2994.48,2994.48,2994.48,0],["2020-02-28",2994.48,2994.48,2994.48,2994.48,4000],["2020-03-02",2994.48,2994.48,2994.48,2994.48,0],["2020-03-03",2994.48,2994.48,2994.48,2994.48,0],["2020-03-04",2994.48,2994.48,2994.48,2994.48,46400],["2020-03-05",2994.48,2994.48,2994.48,2994.48,2200],["2020-03-06",2994.48,2994.48,2994.48,2994.48,0],["2020-03-09",2935.77,2935.77,2877.05,2877.05,33500],["2020-03-10",2877.05,2877.05,2877.05,2877.05,100],["2020-03-11",2877.05,2877.05,2877.05,2877.05,0],["2020-03-12",2642.19,3053.2,2642.19,2818.34,41000],["2020-03-13",2583.48,2994.48,2583.48,2994.48,200],["2020-03-16",2994.48,2994.48,2994.48,2994.48,0],["2020-03-17",2877.05,2935.77,2877.05,2877.05,13800],["2020-03-18",3053.2,3053.2,2877.05,2877.05,10100],["2020-03-19",2700.91,2935.77,2700.91,2935.77,800],["2020-03-20",2818.34,2818.34,2818.34,2818.34,11700],["2020-03-23",2642.19,2642.19,2642.19,2642.19,1000],["2020-03-24",2818.34,2818.34,2818.34,2818.34,200],["2020-03-25",2818.34,2818.34,2818.34,2818.34,0],["2020-03-26",2818.34,2818.34,2818.34,2818.34,0],["2020-03-27",2818.34,2818.34,2818.34,2818.34,0],["2020-03-30",2818.34,2818.34,2818.34,2818.34,0],["2020-03-31",2818.34,2818.34,2818.34,2818.34,0],["2020-04-01",2700.91,2700.91,2700.91,2700.91,200],["2020-04-03",2700.91,2700.91,2700.91,2700.91,0],["2020-04-06",2935.77,2935.77,2935.77,2935.77,900],["2020-04-07",2818.34,2818.34,2818.34,2818.34,2600],["2020-04-08",2877.05,2877.05,2877.05,2877.05,100],["2020-04-09",2877.05,2877.05,2877.05,2877.05,0],["2020-04-10",2818.34,2994.48,2818.34,2994.48,12100],["2020-04-13",2759.62,2759.62,2759.62,2759.62,2500],["2020-04-14",2759.62,2759.62,2759.62,2759.62,0],["2020-04-15",2994.48,2994.48,2994.48,2994.48,100],["2020-04-16",2818.34,2818.34,2818.34,2818.34,100],["2020-04-17",2818.34,2818.34,2818.34,2818.34,0],["2020-04-20",2818.34,2818.34,2818.34,2818.34,0],["2020-04-21",2818.34,2818.34,2818.34,2818.34,0],["2020-04-22",2935.77,2935.77,2818.34,2877.05,4500],["2020-04-23",2877.05,2877.05,2877.05,2877.05,0],["2020-04-24",2877.05,2877.05,2877.05,2877.05,0],["2020-04-27",2935.77,2994.48,2935.77,2994.48,3500],["2020-04-28",2994.48,2994.48,2994.48,2994.48,0],["2020-04-29",2994.48,2994.48,2994.48,2994.48,0],["2020-05-04",2994.48,2994.48,2994.48,2994.48,0],["2020-05-05",3288.06,3288.06,2759.62,2759.62,200],["2020-05-06",2877.05,2935.77,2877.05,2935.77,2400],["2020-05-07",2935.77,2935.77,2935.77,2935.77,0],["2020-05-08",2994.48,2994.48,2994.48,2994.48,100],["2020-05-11",2994.48,2994.48,2994.48,2994.48,500],["2020-05-12",2994.48,2994.48,2994.48,2994.48,0],["2020-05-13",2935.77,2994.48,2935.77,2994.48,2100],["2020-05-14",2994.48,2994.48,2935.77,2935.77,8200],["2020-05-15",2935.77,2935.77,2935.77,2935.77,0],["2020-05-18",2935.77,2935.77,2935.77,2935.77,0],["2020-05-19",2994.48,2994.48,2994.48,2994.48,1400],["2020-05-20",2994.48,2994.48,2994.48,2994.48,100],["2020-05-21",2994.48,2994.48,2994.48,2994.48,0],["2020-05-22",2994.48,2994.48,2994.48,2994.48,1000],["2020-05-25",2994.48,2994.48,2994.48,2994.48,0],["2020-05-26",2935.77,2994.48,2935.77,2994.48,700],["2020-05-27",2994.48,2994.48,2994.48,2994.48,0],["2020-05-28",2994.48,2994.48,2994.48,2994.48,0],["2020-05-29",2994.48,2994.48,2994.48,2994.48,1000],["2020-06-01",2994.48,2994.48,2994.48,2994.48,3900],["2020-06-02",2818.34,3111.91,2818.34,3053.2,2400],["2020-06-03",3053.2,3053.2,3053.2,3053.2,0],["2020-06-04",3053.2,3053.2,3053.2,3053.2,0],["2020-06-05",3111.91,3111.91,3111.91,3111.91,600],["2020-06-08",2877.05,3111.91,2877.05,3111.91,200],["2020-06-09",3111.91,3111.91,2935.77,3111.91,3100],["2020-06-10",2994.48,2994.48,2994.48,2994.48,100],["2020-06-11",2994.48,3111.91,2700.91,2994.48,37200],["2020-06-12",2994.48,2994.48,2994.48,2994.48,300],["2020-06-15",2994.48,2994.48,2994.48,2994.48,1700],["2020-06-16",2994.48,2994.48,2994.48,2994.48,600],["2020-06-17",2994.48,2994.48,2759.62,2935.77,15400],["2020-06-18",3053.2,3111.91,3053.2,3111.91,2100],["2020-06-19",3111.91,3111.91,3111.91,3111.91,4700],["2020-06-22",2877.05,3170.63,2877.05,3170.63,6400],["2020-06-23",3111.91,3170.63,3111.91,3170.63,10600],["2020-06-24",3170.63,3288.06,3111.91,3288.06,22500],["2020-06-25",3170.63,3170.63,3170.63,3170.63,6100],["2020-06-26",3170.63,3170.63,3170.63,3170.63,3700],["2020-06-29",3053.2,3170.63,3053.2,3170.63,2400],["2020-06-30",3170.63,3170.63,3170.63,3170.63,1300],["2020-07-01",3170.63,3170.63,3170.63,3170.63,0],["2020-07-02",3170.63,3170.63,3170.63,3170.63,100],["2020-07-03",3170.63,3170.63,3170.63,3170.63,0],["2020-07-06",3170.63,3170.63,3170.63,3170.63,0],["2020-07-07",3170.63,3170.63,3170.63,3170.63,10900],["2020-07-08",3170.63,3170.63,3170.63,3170.63,100],["2020-07-09",3170.63,3170.63,3170.63,3170.63,100],["2020-07-10",3288.06,3288.06,3170.63,3229.34,7200],["2020-07-13",3288.06,3288.06,3288.06,3288.06,13000],["2020-07-14",3288.06,3405.49,3229.34,3405.49,13800],["2020-07-15",3405.49,3405.49,3288.06,3405.49,2200],["2020-07-16",3405.49,3405.49,3346.77,3346.77,1200],["2020-07-17",3346.77,3346.77,3346.77,3346.77,1400],["2020-07-20",3405.49,3405.49,3405.49,3405.49,15400],["2020-07-21",3405.49,3464.21,3346.77,3405.49,17700],["2020-07-22",3405.49,3464.21,3405.49,3464.21,39500],["2020-07-23",3464.21,3522.92,3464.21,3522.92,107000],["2020-07-24",3522.92,3581.64,3464.21,3522.92,68800],["2020-07-27",3522.92,3522.92,3464.21,3522.92,46500],["2020-07-28",3464.21,3581.64,3464.21,3522.92,25400],["2020-07-29",3522.92,3522.92,3288.06,3288.06,14800],["2020-07-30",3288.06,3522.92,3288.06,3405.49,19600],["2020-07-31",3405.49,3522.92,3405.49,3522.92,1100],["2020-08-03",3581.64,3640.35,3522.92,3581.64,42600],["2020-08-04",3716.79,3716.79,3446.48,3581.64,15000],["2020-08-05",3514.06,3514.06,3243.75,3514.06,32600],["2020-08-06",3378.9,3514.06,3378.9,3446.48,4100],["2020-08-07",3446.48,3716.79,3446.48,3649.21,13500],["2020-08-10",3446.48,3514.06,3446.48,3446.48,7600],["2020-08-11",3311.32,3649.21,3311.32,3446.48,3900],["2020-08-12",3514.06,3514.06,3446.48,3446.48,800],["2020-08-13",3446.48,3446.48,3446.48,3446.48,19500],["2020-08-14",3514.06,3514.06,3446.48,3514.06,3500],["2020-08-17",3514.06,3514.06,3446.48,3514.06,16000],["2020-08-18",3514.06,3514.06,3514.06,3514.06,1200],["2020-08-19",3378.9,3514.06,3378.9,3514.06,5100],["2020-08-20",3514.06,3514.06,3514.06,3514.06,200],["2020-08-21",3716.79,3716.79,3581.64,3581.64,3800],["2020-08-24",3581.64,3581.64,3581.64,3581.64,3300],["2020-08-25",3581.64,3581.64,3514.06,3514.06,18000],["2020-08-26",3581.64,3649.21,3514.06,3581.64,19600],["2020-08-27",3581.64,3649.21,3514.06,3514.06,1100],["2020-08-28",3514.06,3649.21,3514.06,3649.21,11100],["2020-08-31",3649.21,3649.21,3649.21,3649.21,1600],["2020-09-01",3581.64,3581.64,3581.64,3581.64,4100],["2020-09-03",3581.64,3716.79,3581.64,3649.21,12900],["2020-09-04",3649.21,3919.53,3649.21,3919.53,97200],["2020-09-07",3851.95,4054.68,3851.95,4054.68,20200],["2020-09-08",4257.42,4460.15,4257.42,4460.15,63500],["2020-09-09",4865.62,4865.62,4662.88,4798.04,168800],["2020-09-10",4730.46,4933.2,4662.88,4730.46,39700],["2020-09-11",4730.46,4730.46,4257.42,4730.46,29800],["2020-09-14",4662.88,4730.46,4527.73,4662.88,38100],["2020-09-15",4662.88,4730.46,4662.88,4662.88,21600],["2020-09-16",4662.88,4662.88,4324.99,4595.31,22200],["2020-09-17",4595.31,4662.88,4460.15,4595.31,8800],["2020-09-18",4527.73,4527.73,4324.99,4527.73,19800],["2020-09-21",4324.99,4460.15,4324.99,4392.57,14800],["2020-09-22",4527.73,4798.04,4527.73,4730.46,20500],["2020-09-23",4865.62,5203.51,4865.62,5135.93,88456],["2020-09-24",5406.24,5406.24,5135.93,5203.51,600],["2020-09-25",5068.35,5338.67,4865.62,5338.67,10000],["2020-09-28",5000.77,5338.67,4933.2,5338.67,1100],["2020-09-29",5000.77,5406.24,4865.62,5068.35,13700],["2020-09-30",5135.93,5135.93,5068.35,5068.35,1600],["2020-10-01",5338.67,5338.67,4595.31,4798.04,43900],["2020-10-02",4595.31,4730.46,4460.15,4730.46,18328],["2020-10-05",4730.46,4730.46,4392.57,4662.88,13800],["2020-10-06",4460.15,4595.31,4257.42,4595.31,12300],["2020-10-07",4662.88,4662.88,4662.88,4662.88,100],["2020-10-08",4662.88,4662.88,4662.88,4662.88,0],["2020-10-09",4460.15,4595.31,4324.99,4324.99,4800],["2020-10-12",4324.99,4324.99,4324.99,4324.99,5100],["2020-10-13",4324.99,4527.73,4324.99,4527.73,4400],["2020-10-14",4392.57,4392.57,4392.57,4392.57,100],["2020-10-15",4324.99,4392.57,4324.99,4392.57,300],["2020-10-16",4189.84,4460.15,4122.26,4122.26,3500],["2020-10-19",3919.53,4460.15,3919.53,4460.15,400],["2020-10-20",4324.99,4460.15,4324.99,4460.15,8000],["2020-10-21",4460.15,4730.46,4460.15,4730.46,19100],["2020-10-22",4798.04,4865.62,4798.04,4865.62,300],["2020-10-23",4865.62,5000.77,4527.73,4865.62,23200],["2020-10-26",4662.88,4662.88,4527.73,4527.73,12900],["2020-10-27",4527.73,4595.31,4527.73,4527.73,8200],["2020-10-28",4527.73,4730.46,4527.73,4730.46,16700],["2020-10-29",4662.88,4662.88,4662.88,4662.88,100],["2020-10-30",4662.88,4662.88,4662.88,4662.88,200],["2020-11-02",4662.88,4662.88,4662.88,4662.88,100],["2020-11-03",4662.88,4662.88,4662.88,4662.88,100],["2020-11-04",4662.88,4662.88,4662.88,4662.88,0],["2020-11-05",4662.88,4662.88,4257.42,4392.57,15200],["2020-11-06",4662.88,4662.88,4460.15,4460.15,9400],["2020-11-09",4460.15,4595.31,4460.15,4460.15,3100],["2020-11-10",4122.26,4595.31,4122.26,4460.15,9200],["2020-11-11",4460.15,4527.73,4392.57,4392.57,4900],["2020-11-12",4392.57,4527.73,4392.57,4527.73,9100],["2020-11-13",4527.73,4595.31,4392.57,4595.31,32100],["2020-11-16",4595.31,4595.31,4392.57,4527.73,4100],["2020-11-17",4527.73,4730.46,4527.73,4730.46,10500],["2020-11-18",4460.15,4460.15,4257.42,4257.42,83200],["2020-11-19",4595.31,4662.88,4595.31,4595.31,2200],["2020-11-20",4460.15,4460.15,4324.99,4324.99,3400],["2020-11-23",4662.88,4730.46,4527.73,4595.31,11700],["2020-11-24",4595.31,4595.31,4595.31,4595.31,2000],["2020-11-25",4595.31,4730.46,4527.73,4662.88,12200],["2020-11-26",4662.88,4662.88,4662.88,4662.88,0],["2020-11-27",4460.15,4730.46,4460.15,4730.46,1400],["2020-11-30",4662.88,4730.46,4527.73,4662.88,19500],["2020-12-01",4730.46,4730.46,4730.46,4730.46,100],["2020-12-02",4662.88,4865.62,4662.88,4730.46,5700],["2020-12-03",4662.88,4865.62,4527.73,4865.62,5100],["2020-12-04",4595.31,4595.31,4595.31,4595.31,200],["2020-12-07",4662.88,4730.46,4595.31,4662.88,18300],["2020-12-08",4595.31,4662.88,4595.31,4662.88,1700],["2020-12-09",4662.88,4730.46,4662.88,4730.46,7000],["2020-12-10",4798.04,4798.04,4798.04,4798.04,100],["2020-12-11",4798.04,4798.04,4662.88,4662.88,8600],["2020-12-14",4730.46,4730.46,4662.88,4662.88,3500],["2020-12-15",4662.88,4730.46,4662.88,4662.88,7800],["2020-12-16",4798.04,4933.2,4798.04,4798.04,22100],["2020-12-17",4865.62,5000.77,4798.04,4933.2,13300],["2020-12-18",5000.77,5000.77,4933.2,5000.77,14100],["2020-12-21",5000.77,5000.77,5000.77,5000.77,14900],["2020-12-22",5068.35,5338.67,4865.62,5271.09,60800],["2020-12-23",5338.67,5676.56,5271.09,5271.09,88900],["2020-12-24",5271.09,5473.82,5271.09,5473.82,2500],["2020-12-25",5541.4,5811.71,5541.4,5744.13,6300],["2020-12-28",5744.13,5744.13,5608.98,5608.98,33900],["2020-12-29",5608.98,5744.13,5608.98,5676.56,31800],["2020-12-30",5676.56,5744.13,5338.67,5608.98,29100],["2020-12-31",5541.4,5608.98,5541.4,5608.98,5500],["2021-01-04",5608.98,5608.98,5338.67,5473.82,38800],["2021-01-05",5473.82,5608.98,5338.67,5608.98,14200],["2021-01-06",5608.98,5608.98,5406.24,5608.98,24700],["2021-01-07",5473.82,5608.98,5406.24,5608.98,24000],["2021-01-08",5608.98,5744.13,5541.4,5744.13,94500],["2021-01-11",6149.6,6149.6,5541.4,6014.45,62600],["2021-01-12",5879.29,6149.6,5473.82,6082.02,30500],["2021-01-13",6082.02,6082.02,5811.71,6014.45,34300],["2021-01-14",5946.87,5946.87,5608.98,5879.29,27900],["2021-01-15",5879.29,6149.6,5811.71,6082.02,72500],["2021-01-18",6149.6,6149.6,5744.13,6014.45,30000],["2021-01-19",6014.45,6082.02,5744.13,5946.87,27300],["2021-01-20",5879.29,5879.29,5676.56,5811.71,7700],["2021-01-21",5676.56,6284.76,5676.56,6284.76,55900],["2021-01-22",6284.76,6284.76,6014.45,6149.6,34800],["2021-01-25",6149.6,6149.6,5946.87,6149.6,4600],["2021-01-26",6082.02,6149.6,6014.45,6149.6,121600],["2021-01-27",6149.6,6149.6,5811.71,5946.87,12100],["2021-01-28",5406.24,5406.24,5406.24,5406.24,3800],["2021-01-29",5406.24,5744.13,5406.24,5744.13,36300],["2021-02-01",5473.82,5473.82,5338.67,5338.67,8000],["2021-02-02",5338.67,5811.71,5203.51,5744.13,2400],["2021-02-03",5541.4,5811.71,5406.24,5744.13,17400],["2021-02-04",5473.82,5541.4,5406.24,5406.24,6500],["2021-02-05",5473.82,5541.4,5406.24,5406.24,5300],["2021-02-08",5203.51,5406.24,5135.93,5203.51,29100],["2021-02-09",5203.51,5406.24,5203.51,5338.67,11500],["2021-02-17",5608.98,5608.98,5406.24,5473.82,22000],["2021-02-18",5473.82,5541.4,5473.82,5541.4,8200],["2021-02-19",5541.4,5608.98,5473.82,5473.82,28600],["2021-02-22",5473.82,5608.98,5473.82,5541.4,5400],["2021-02-23",5541.4,5541.4,5541.4,5541.4,4400],["2021-02-24",5541.4,5744.13,5473.82,5541.4,29370],["2021-02-25",5541.4,5608.98,5541.4,5541.4,29200],["2021-02-26",5541.4,5676.56,5473.82,5608.98,15600],["2021-03-01",5676.56,5676.56,5608.98,5676.56,53400],["2021-03-02",5676.56,5744.13,5676.56,5744.13,37000],["2021-03-03",5811.71,6284.76,5744.13,6284.76,105100],["2021-03-04",6082.02,6892.96,6082.02,6892.96,82900],["2021-03-05",6892.96,7433.58,6892.96,7433.58,51300],["2021-03-08",7501.16,7501.16,6690.23,7163.27,146900],["2021-03-09",6622.65,7095.69,6555.07,6757.8,20700],["2021-03-10",6622.65,6892.96,6555.07,6757.8,18100],["2021-03-11",6892.96,6892.96,6622.65,6690.23,32400],["2021-03-12",6690.23,6757.8,6487.49,6757.8,39300],["2021-03-15",6757.8,6757.8,6622.65,6757.8,40400],["2021-03-16",6690.23,6757.8,6622.65,6757.8,10700],["2021-03-17",6622.65,6757.8,6555.07,6622.65,9706],["2021-03-18",6622.65,6622.65,6419.91,6555.07,22300],["2021-03-19",6419.91,6487.49,6419.91,6487.49,11600],["2021-03-22",6487.49,6487.49,6284.76,6419.91,50800],["2021-03-23",6284.76,6352.34,6217.18,6352.34,56000],["2021-03-24",6217.18,6284.76,6217.18,6284.76,23000],["2021-03-25",6284.76,6419.91,5946.87,6217.18,32400],["2021-03-26",6284.76,6284.76,6082.02,6082.02,11800],["2021-03-29",6082.02,6352.34,6082.02,6217.18,10700],["2021-03-30",6217.18,6284.76,6217.18,6217.18,13200],["2021-03-31",6217.18,6284.76,6217.18,6284.76,7200],["2021-04-01",6284.76,6352.34,6217.18,6352.34,7200],["2021-04-02",6352.34,6419.91,6149.6,6284.76,47400],["2021-04-05",6352.34,6419.91,6352.34,6352.34,6500],["2021-04-06",6217.18,6352.34,6149.6,6284.76,13300],["2021-04-07",6217.18,6419.91,6149.6,6419.91,47000],["2021-04-08",6419.91,6555.07,6352.34,6555.07,27500],["2021-04-09",6555.07,6622.65,6487.49,6622.65,16700],["2021-04-12",6622.65,6622.65,6352.34,6352.34,62800],["2021-04-13",6352.34,6352.34,6284.76,6284.76,35800],["2021-04-14",6284.76,6487.49,6284.76,6487.49,22300],["2021-04-15",6487.49,6487.49,6419.91,6419.91,20200],["2021-04-16",6555.07,6555.07,6082.02,6149.6,17600],["2021-04-19",6149.6,6149.6,6149.6,6149.6,4400],["2021-04-20",6217.18,6284.76,6217.18,6217.18,12100],["2021-04-22",6217.18,6217.18,6149.6,6217.18,4700],["2021-04-23",6149.6,6217.18,6082.02,6217.18,5400],["2021-04-26",6217.18,6217.18,6217.18,6217.18,0],["2021-04-27",6149.6,6149.6,6082.02,6082.02,9600],["2021-04-28",6082.02,6082.02,6014.45,6014.45,6300],["2021-04-29",6217.18,6217.18,6217.18,6217.18,100],["2021-05-04",6014.45,6082.02,6014.45,6082.02,7200],["2021-05-05",6082.02,6149.6,6082.02,6082.02,6000],["2021-05-06",6082.02,6082.02,5946.87,6082.02,7000],["2021-05-07",6082.02,6082.02,6014.45,6014.45,4500],["2021-05-10",5946.87,5946.87,5879.29,5946.87,6000],["2021-05-11",6082.02,6082.02,6014.45,6014.45,2200],["2021-05-12",6082.02,6149.6,6082.02,6082.02,3500],["2021-05-13",6082.02,6284.76,6082.02,6082.02,4500],["2021-05-14",6082.02,6149.6,6082.02,6082.02,1200],["2021-05-17",6149.6,6149.6,6082.02,6082.02,1000],["2021-05-18",6014.45,6082.02,5946.87,6014.45,2800],["2021-05-19",6014.45,6014.45,6014.45,6014.45,3700],["2021-05-20",5946.87,6014.45,5946.87,5946.87,5700],["2021-05-21",5946.87,6014.45,5946.87,6014.45,400],["2021-05-24",6014.45,6284.76,6014.45,6149.6,12200],["2021-05-25",6082.02,6217.18,6082.02,6149.6,2400],["2021-05-26",6217.18,6284.76,6149.6,6217.18,17200],["2021-05-27",6217.18,6352.34,6149.6,6352.34,31400],["2021-05-28",6352.34,6352.34,6284.76,6352.34,8600],["2021-05-31",6217.18,6419.91,6217.18,6352.34,26300],["2021-06-01",6284.76,6352.34,6284.76,6352.34,16200],["2021-06-02",6352.34,6419.91,6352.34,6352.34,29600],["2021-06-03",6487.49,6487.49,6352.34,6487.49,13300],["2021-06-04",6487.49,6555.07,6487.49,6555.07,30800],["2021-06-07",6555.07,6996.98,6555.07,6849.68,85600],["2021-06-08",6996.98,6996.98,6923.33,6996.98,31600],["2021-06-09",6996.98,6996.98,6481.42,6702.37,31700],["2021-06-10",6481.42,6481.42,6260.46,6407.76,20000],["2021-06-11",6407.76,6481.42,6407.76,6407.76,13000],["2021-06-14",6334.11,6407.76,6334.11,6407.76,7900],["2021-06-15",6407.76,6407.76,6260.46,6334.11,6000],["2021-06-16",6334.11,6334.11,6334.11,6334.11,6600],["2021-06-17",6334.11,6334.11,6260.46,6334.11,3100],["2021-06-18",6334.11,6407.76,6334.11,6407.76,17300],["2021-06-21",6407.76,6407.76,6334.11,6407.76,2900],["2021-06-22",6334.11,6481.42,6334.11,6407.76,19300],["2021-06-23",6334.11,6628.72,6334.11,6407.76,6700],["2021-06-24",6481.42,6481.42,6407.76,6481.42,10400],["2021-06-25",6481.42,6628.72,6334.11,6407.76,16800],["2021-06-28",6407.76,6555.07,6407.76,6555.07,5800],["2021-06-29",6555.07,6555.07,6555.07,6555.07,400],["2021-06-30",6481.42,6481.42,6407.76,6481.42,4200],["2021-07-01",6481.42,6481.42,6260.46,6481.42,17600],["2021-07-02",6481.42,6481.42,6481.42,6481.42,4300],["2021-07-05",6334.11,6407.76,6260.46,6407.76,7400],["2021-07-06",6334.11,6407.76,6334.11,6334.11,3600],["2021-07-07",6260.46,6260.46,6260.46,6260.46,1000],["2021-07-08",6334.11,6334.11,6334.11,6334.11,200],["2021-07-09",6334.11,6334.11,5892.2,6334.11,9000],["2021-07-12",6260.46,6260.46,6186.81,6186.81,2200],["2021-07-13",6039.5,6039.5,6039.5,6039.5,100],["2021-07-14",6113.16,6113.16,6113.16,6113.16,1200],["2021-07-15",6113.16,6260.46,6113.16,6260.46,300],["2021-07-16",6407.76,6407.76,6407.76,6407.76,100],["2021-07-19",5818.55,6481.42,5818.55,6260.46,1300],["2021-07-20",6186.81,6186.81,6186.81,6186.81,200],["2021-07-21",6334.11,6776.03,6186.81,6702.37,33800],["2021-07-22",6702.37,6702.37,6628.72,6628.72,2900],["2021-07-23",6407.76,6628.72,6407.76,6407.76,2300],["2021-07-26",6334.11,6407.76,6260.46,6407.76,14200],["2021-07-27",6555.07,6555.07,6407.76,6481.42,1300],["2021-07-28",6481.42,6628.72,6334.11,6481.42,10100],["2021-07-29",6407.76,6481.42,6407.76,6407.76,3600],["2021-07-30",6555.07,6555.07,6555.07,6555.07,4000],["2021-08-02",6407.76,6555.07,6334.11,6334.11,6500],["2021-08-03",6260.46,6555.07,5892.2,6555.07,5100],["2021-08-04",6407.76,6555.07,6334.11,6555.07,2800],["2021-08-05",6481.42,6481.42,6481.42,6481.42,740],["2021-08-06",6481.42,6481.42,6407.76,6481.42,1800],["2021-08-09",6481.42,6555.07,6260.46,6481.42,5200],["2021-08-10",6555.07,6996.98,6481.42,6996.98,72700],["2021-08-11",7217.94,7586.2,7070.64,7586.2,281600],["2021-08-12",8101.77,8249.08,7733.51,7807.16,58800],["2021-08-13",7144.29,7365.25,7144.29,7365.25,39700],["2021-08-16",7659.86,7733.51,7217.94,7586.2,58000],["2021-08-17",7586.2,7659.86,7291.59,7365.25,60400],["2021-08-18",7365.25,7512.55,7365.25,7438.9,25400],["2021-08-19",7365.25,7438.9,7217.94,7365.25,40700],["2021-08-20",7512.55,7512.55,7217.94,7365.25,28000],["2021-08-23",7291.59,7291.59,7144.29,7291.59,28900],["2021-08-24",7144.29,7144.29,6996.98,7144.29,8100],["2021-08-25",7365.25,7365.25,7217.94,7217.94,2300],["2021-08-26",7144.29,7365.25,6996.98,7144.29,9600],["2021-08-27",7291.59,7365.25,7070.64,7365.25,35700],["2021-08-30",7438.9,7512.55,7365.25,7438.9,24500],["2021-08-31",7365.25,7512.55,7365.25,7365.25,31000],["2021-09-01",7291.59,7438.9,7291.59,7438.9,46300],["2021-09-06",7438.9,8175.42,7438.9,8175.42,107700],["2021-09-07",8175.42,8838.3,8175.42,8470.03,108900],["2021-09-08",8470.03,8543.69,8028.12,8101.77,58000],["2021-09-09",8101.77,8249.08,7880.81,8249.08,43100],["2021-09-10",8322.73,8985.6,8322.73,8838.3,73400],["2021-09-13",8985.6,9206.56,8985.6,9059.25,69700],["2021-09-14",9059.25,9132.91,8764.64,8985.6,33500],["2021-09-15",8911.95,8985.6,8617.34,8838.3,28600],["2021-09-16",8838.3,8838.3,8543.69,8764.64,29000],["2021-09-17",8764.64,8838.3,8764.64,8838.3,33500],["2021-09-20",8764.64,8838.3,8617.34,8838.3,45600],["2021-09-21",8690.99,8764.64,8690.99,8690.99,19100],["2021-09-22",8690.99,9132.91,8690.99,9059.25,67000],["2021-09-23",9427.52,9427.52,8690.99,8764.64,45600],["2021-09-24",8764.64,8911.95,8690.99,8764.64,12400],["2021-09-27",8690.99,8690.99,8470.03,8470.03,23200],["2021-09-28",8249.08,8690.99,8175.42,8690.99,29100],["2021-09-29",8690.99,8690.99,8396.38,8543.69,11700],["2021-09-30",8543.69,8543.69,8470.03,8470.03,7400],["2021-10-01",8543.69,8543.69,8396.38,8396.38,18600],["2021-10-04",8543.69,8838.3,8543.69,8838.3,57200],["2021-10-05",8838.3,8838.3,8690.99,8690.99,12700],["2021-10-06",8690.99,8764.64,8617.34,8764.64,21400],["2021-10-07",8838.3,8838.3,8617.34,8690.99,27200],["2021-10-08",8690.99,8690.99,8617.34,8690.99,21100],["2021-10-11",8764.64,9501.17,8690.99,9501.17,239600],["2021-10-12",10090.39,10385.0,9648.47,10385.0,178800],["2021-10-13",10458.65,10679.61,10164.04,10532.3,41700],["2021-10-14",10385.0,10385.0,9648.47,9795.78,90100],["2021-10-15",9574.82,9943.08,9353.86,9943.08,61400],["2021-10-18",9943.08,10164.04,9722.13,9943.08,39200],["2021-10-19",9869.43,9869.43,9206.56,9353.86,103500],["2021-10-20",9353.86,9574.82,9206.56,9353.86,78600],["2021-10-21",9574.82,9943.08,9427.52,9943.08,44000],["2021-10-22",9795.78,9795.78,9206.56,9722.13,36200],["2021-10-25",9722.13,9722.13,9206.56,9648.47,65700],["2021-10-26",9648.47,9648.47,9280.21,9501.17,43400],["2021-10-27",9427.52,9722.13,9427.52,9501.17,83800],["2021-10-28",9574.82,9722.13,9427.52,9574.82,43800],["2021-10-29",9795.78,9943.08,9574.82,9574.82,25900],["2021-11-01",9501.17,9722.13,9427.52,9501.17,47900],["2021-11-02",9501.17,9501.17,9353.86,9501.17,50900],["2021-11-03",9501.17,9648.47,9353.86,9353.86,52500],["2021-11-04",9353.86,9427.52,9206.56,9427.52,26500],["2021-11-05",9427.52,9427.52,9132.91,9427.52,34400],["2021-11-08",9427.52,9427.52,9280.21,9427.52,26600],["2021-11-09",9501.17,9722.13,9427.52,9722.13,54300],["2021-11-10",9722.13,10237.69,9648.47,9943.08,50600],["2021-11-11",9943.08,9943.08,9722.13,9722.13,28500],["2021-11-12",9722.13,9795.78,9722.13,9722.13,21100],["2021-11-15",9722.13,9722.13,9501.17,9722.13,47300],["2021-11-16",9722.13,9722.13,9501.17,9574.82,16400],["2021-11-17",9574.82,9574.82,9427.52,9574.82,19200],["2021-11-18",9574.82,9574.82,9206.56,9353.86,42200],["2021-11-19",9353.86,9574.82,9206.56,9280.21,32800],["2021-11-22",9280.21,9280.21,9132.91,9206.56,35800],["2021-11-23",8690.99,9280.21,8690.99,9206.56,6500],["2021-11-24",9059.25,9206.56,8911.95,9206.56,29400],["2021-11-25",8985.6,9206.56,8985.6,9132.91,11400],["2021-11-26",9206.56,9206.56,9059.25,9206.56,19100],["2021-11-29",9059.25,9059.25,8764.64,8985.6,23700],["2021-11-30",9059.25,9059.25,8911.95,8911.95,16900],["2021-12-01",8911.95,9132.91,8911.95,8985.6,23900],["2021-12-02",9059.25,9059.25,8838.3,8838.3,13800],["2021-12-03",8838.3,8911.95,8690.99,8764.64,28300],["2021-12-06",8543.69,8690.99,8175.42,8322.73,26100],["2021-12-07",8322.73,8543.69,8101.77,8470.03,14000],["2021-12-08",8543.69,8690.99,8543.69,8690.99,9500],["2021-12-09",8690.99,8690.99,8617.34,8617.34,14800],["2021-12-10",8617.34,8690.99,8543.69,8690.99,7600],["2021-12-13",8690.99,8690.99,8617.34,8690.99,16800],["2021-12-14",8690.99,8838.3,8617.34,8690.99,15700],["2021-12-15",8838.3,8838.3,8617.34,8617.34,12600],["2021-12-16",8690.99,8690.99,8543.69,8617.34,11100],["2021-12-17",8617.34,8617.34,8543.69,8617.34,6400],["2021-12-20",8617.34,8617.34,8617.34,8617.34,800],["2021-12-21",8470.03,8617.34,8396.38,8617.34,15500],["2021-12-22",8396.38,8543.69,8396.38,8470.03,2100],["2021-12-23",8470.03,8470.03,8396.38,8396.38,9100],["2021-12-24",8396.38,8690.99,8396.38,8470.03,3700],["2021-12-27",8470.03,8543.69,8396.38,8543.69,12200],["2021-12-28",8543.69,8543.69,8470.03,8543.69,21900],["2021-12-29",8396.38,8470.03,8322.73,8396.38,4800],["2021-12-30",8396.38,8470.03,8322.73,8396.38,7100],["2021-12-31",8396.38,8470.03,8396.38,8470.03,9600],["2022-01-04",8470.03,8543.69,8470.03,8470.03,8200],["2022-01-05",8470.03,8543.69,8396.38,8470.03,33800],["2022-01-06",8470.03,8690.99,8470.03,8690.99,15200],["2022-01-07",8690.99,8690.99,8617.34,8690.99,18100],["2022-01-10",8617.34,8690.99,8543.69,8690.99,17400],["2022-01-11",8543.69,8690.99,8470.03,8690.99,16800],["2022-01-12",8543.69,8617.34,8470.03,8617.34,7300],["2022-01-13",8617.34,9427.52,8470.03,9427.52,136400],["2022-01-14",9574.82,9943.08,8764.64,8764.64,59900],["2022-01-17",8764.64,9427.52,8764.64,9427.52,2000],["2022-01-18",9206.56,9206.56,8543.69,8543.69,16400],["2022-01-19",8322.73,9353.86,8322.73,9353.86,7900],["2022-01-20",9206.56,9353.86,8617.34,8617.34,4100],["2022-01-21",8764.64,9280.21,8764.64,9132.91,7300],["2022-01-24",9132.91,9132.91,8764.64,8911.95,5300],["2022-01-25",8911.95,9059.25,8838.3,9059.25,27200],["2022-01-26",9206.56,9280.21,9206.56,9206.56,4700],["2022-01-27",9353.86,9427.52,8985.6,9132.91,26200],["2022-01-28",9132.91,9132.91,9132.91,9132.91,1300],["2022-02-07",9353.86,9574.82,9280.21,9353.86,10800],["2022-02-08",8911.95,9353.86,8911.95,9353.86,5300],["2022-02-09",9206.56,9280.21,9206.56,9280.21,1600],["2022-02-10",9353.86,9501.17,9353.86,9501.17,9100],["2022-02-11",9501.17,9501.17,9501.17,9501.17,10900],["2022-02-14",9206.56,10237.69,9206.56,9574.82,6200],["2022-02-15",9574.82,9574.82,9353.86,9427.52,5600],["2022-02-16",9353.86,9427.52,9280.21,9353.86,12000],["2022-02-17",9280.21,9280.21,9206.56,9206.56,8100],["2022-02-18",9206.56,9280.21,9059.25,9280.21,8700],["2022-02-21",9427.52,9427.52,9280.21,9353.86,22800],["2022-02-22",9869.43,9943.08,9353.86,9353.86,2000],["2022-02-23",9574.82,9943.08,9353.86,9427.52,14800],["2022-02-24",9501.17,10237.69,9280.21,10090.39,102400],["2022-02-25",10164.04,10311.35,10164.04,10237.69,46400],["2022-02-28",10090.39,10385.0,10090.39,10311.35,27900],["2022-03-01",10311.35,10458.65,10164.04,10385.0,54900],["2022-03-02",10385.0,11195.18,10385.0,10679.61,60600],["2022-03-03",10753.26,11416.13,10679.61,11416.13,77900],["2022-03-04",11710.74,11784.4,11121.52,11268.83,69300],["2022-03-07",11637.09,11784.4,11195.18,11563.44,91600],["2022-03-08",11637.09,11637.09,10974.22,11121.52,43700],["2022-03-09",11121.52,12226.31,10974.22,12226.31,173500],["2022-03-10",12226.31,12962.83,11858.05,11858.05,91400],["2022-03-11",11858.05,11858.05,11489.79,11784.4,54600],["2022-03-14",11489.79,11489.79,10605.96,10753.26,75000],["2022-03-15",10679.61,10753.26,10311.35,10679.61,28900],["2022-03-16",10679.61,11342.48,10458.65,10753.26,24300],["2022-03-17",10605.96,10753.26,10458.65,10458.65,26000],["2022-03-18",10532.3,10753.26,10385.0,10679.61,29900],["2022-03-21",10458.65,10679.61,10311.35,10605.96,42900],["2022-03-22",10605.96,10679.61,10605.96,10679.61,16000],["2022-03-23",10826.91,10826.91,10532.3,10679.61,14400],["2022-03-24",10679.61,10974.22,10679.61,10826.91,13600],["2022-03-25",10753.26,10900.57,10679.61,10826.91,19900],["2022-03-28",10900.57,10900.57,10753.26,10826.91,45400],["2022-03-29",11047.87,11195.18,10826.91,11195.18,38300],["2022-03-30",11416.13,11416.13,10900.57,11047.87,68000],["2022-03-31",11047.87,11047.87,10753.26,10753.26,47500],["2022-04-01",10753.26,10900.57,10679.61,10900.57,13200],["2022-04-04",11047.87,11416.13,11047.87,11416.13,50600],["2022-04-05",11416.13,11416.13,11047.87,11342.48,8700],["2022-04-06",11416.13,11416.13,11342.48,11342.48,3300],["2022-04-07",11416.13,11416.13,10826.91,10974.22,57900],["2022-04-08",10753.26,10826.91,10605.96,10753.26,59000],["2022-04-12",10679.61,10679.61,10679.61,10679.61,66300],["2022-04-13",10679.61,10679.61,10385.0,10458.65,5300],["2022-04-14",10311.35,10679.61,10237.69,10311.35,11100],["2022-04-15",10385.0,10385.0,10164.04,10311.35,10800],["2022-04-18",10311.35,10605.96,9722.13,10311.35,19000],["2022-04-19",9795.78,9943.08,9795.78,9943.08,8800],["2022-04-20",9943.08,9943.08,9943.08,9943.08,400],["2022-04-21",9943.08,9943.08,9353.86,9795.78,48800],["2022-04-22",9795.78,9795.78,9574.82,9795.78,6400],["2022-04-25",9574.82,9943.08,9574.82,9574.82,400],["2022-04-26",9132.91,9795.78,9132.91,9795.78,4100],["2022-04-27",9722.13,10311.35,9722.13,10311.35,200],["2022-04-28",10311.35,10458.65,10311.35,10458.65,1500],["2022-04-29",9427.52,10605.96,9427.52,10532.3,5000],["2022-05-04",10016.74,10605.96,10016.74,10458.65,5000],["2022-05-05",10679.61,10679.61,10679.61,10679.61,100],["2022-05-06",10311.35,10311.35,10090.39,10090.39,19500],["2022-05-09",10090.39,10090.39,9427.52,10090.39,900],["2022-05-10",10090.39,10090.39,9722.13,9722.13,18500],["2022-05-11",9574.82,10016.74,9574.82,10016.74,3400],["2022-05-12",9795.78,9795.78,9795.78,9795.78,100],["2022-05-13",9795.78,9795.78,9280.21,9280.21,11800],["2022-05-16",10090.39,10090.39,8764.64,8764.64,1100],["2022-05-17",8764.64,9427.52,8764.64,9427.52,1300],["2022-05-18",8764.64,9427.52,8764.64,9427.52,800],["2022-05-19",8838.3,8838.3,8838.3,8838.3,2300],["2022-05-20",8838.3,9722.13,8838.3,9648.47,2700],["2022-05-23",9280.21,9574.82,9132.91,9574.82,13700],["2022-05-24",9648.47,9648.47,9280.21,9574.82,3800],["2022-05-25",9574.82,9574.82,8911.95,9427.52,3100],["2022-05-26",9574.82,9574.82,9574.82,9574.82,100],["2022-05-27",10311.35,10311.35,9280.21,10090.39,1200],["2022-05-30",10090.39,10090.39,10090.39,10090.39,100],["2022-05-31",10090.39,10090.39,10090.39,10090.39,100],["2022-06-01",9574.82,9574.82,9501.17,9574.82,5800],["2022-06-02",10311.35,10311.35,9574.82,9574.82,3600],["2022-06-03",9574.82,9574.82,9574.82,9574.82,0],["2022-06-06",9059.25,9648.47,9059.25,9501.17,3600],["2022-06-07",10090.39,10090.39,9722.13,9722.13,2200],["2022-06-08",9574.82,9574.82,9427.52,9574.82,21400],["2022-06-09",9574.82,9574.82,9501.17,9574.82,1800],["2022-06-10",9501.17,9501.17,9427.52,9427.52,1800],["2022-06-13",9206.56,9206.56,8690.99,9206.56,1800],["2022-06-14",9206.56,9574.82,9206.56,9574.82,4000],["2022-06-15",9574.82,9574.82,9574.82,9574.82,0],["2022-06-16",9574.82,10045.71,9574.82,10045.71,1800],["2022-06-17",9810.27,10045.71,9103.93,9496.34,2700],["2022-06-20",8633.04,9025.45,8633.04,8633.04,2200],["2022-06-21",9339.37,9339.37,9260.89,9260.89,3100],["2022-06-22",8554.55,9260.89,8554.55,9260.89,300],["2022-06-23",9417.86,9417.86,9417.86,9417.86,100],["2022-06-24",9417.86,10045.71,9417.86,10045.71,3000],["2022-06-27",9260.89,10045.71,9260.89,9888.75,2200],["2022-06-28",9182.41,9888.75,9182.41,9888.75,1000],["2022-06-29",9496.34,9574.82,9496.34,9496.34,900],["2022-06-30",9496.34,9496.34,9496.34,9496.34,0],["2022-07-01",9496.34,9496.34,8711.52,9496.34,3200],["2022-07-04",9417.86,9417.86,9339.37,9339.37,4700],["2022-07-05",8868.48,9496.34,8868.48,9260.89,5600],["2022-07-06",9260.89,9260.89,9260.89,9260.89,0],["2022-07-07",8633.04,9417.86,8633.04,8633.04,1600],["2022-07-08",9103.93,9339.37,8946.96,9339.37,1200],["2022-07-11",9339.37,9339.37,9339.37,9339.37,0],["2022-07-12",9182.41,9888.75,9182.41,9260.89,8100],["2022-07-13",9417.86,9417.86,9417.86,9417.86,2100],["2022-07-14",9182.41,9417.86,9182.41,9417.86,3200],["2022-07-15",9417.86,9417.86,9417.86,9417.86,1700],["2022-07-18",9339.37,9339.37,9339.37,9339.37,1000],["2022-07-19",9260.89,9339.37,9260.89,9339.37,300],["2022-07-20",9417.86,9653.3,9417.86,9653.3,2000],["2022-07-21",10124.2,10124.2,9653.3,9653.3,400],["2022-07-22",9653.3,9653.3,9653.3,9653.3,0],["2022-07-25",9653.3,9653.3,9653.3,9653.3,0],["2022-07-26",8868.48,9417.86,8790.0,9417.86,5600],["2022-07-27",9417.86,9417.86,9417.86,9417.86,1200],["2022-07-28",9417.86,9417.86,9417.86,9417.86,1000],["2022-07-29",9339.37,9339.37,9339.37,9339.37,1000],["2022-08-01",9574.82,9574.82,9496.34,9496.34,12100],["2022-08-02",9496.34,9496.34,9182.41,9417.86,16200],["2022-08-03",9260.89,9417.86,9260.89,9417.86,5500],["2022-08-04",9260.89,9339.37,8633.04,9339.37,2600],["2022-08-05",8946.96,9339.37,8868.48,9339.37,600],["2022-08-08",9339.37,9339.37,9339.37,9339.37,2700],["2022-08-09",8868.48,9260.89,8868.48,9260.89,1300],["2022-08-10",9182.41,9417.86,9182.41,9417.86,600],["2022-08-11",9260.89,9260.89,9260.89,9260.89,1500],["2022-08-12",9417.86,9417.86,9417.86,9417.86,100],["2022-08-15",9417.86,9417.86,9417.86,9417.86,0],["2022-08-16",8790.0,9339.37,8790.0,9339.37,1200],["2022-08-17",9260.89,9260.89,9260.89,9260.89,200],["2022-08-18",9182.41,9260.89,9103.93,9260.89,700],["2022-08-19",8790.0,9182.41,8633.04,9182.41,8300],["2022-08-22",9025.45,9182.41,9025.45,9182.41,2400],["2022-08-23",9182.41,9182.41,9182.41,9182.41,0],["2022-08-24",9025.45,9182.41,8711.52,9182.41,12700],["2022-08-25",9103.93,9182.41,8868.48,9182.41,2900],["2022-08-26",9182.41,9182.41,9182.41,9182.41,0],["2022-08-29",9182.41,9182.41,9182.41,9182.41,0],["2022-08-30",9182.41,9182.41,9182.41,9182.41,0],["2022-08-31",8790.0,9103.93,8790.0,9103.93,1300],["2022-09-05",9103.93,9103.93,9103.93,9103.93,0],["2022-09-06",9103.93,9103.93,9103.93,9103.93,0],["2022-09-07",9103.93,9103.93,9103.93,9103.93,0],["2022-09-08",9103.93,9103.93,9103.93,9103.93,0],["2022-09-09",9103.93,9103.93,9103.93,9103.93,0],["2022-09-12",9103.93,9260.89,9103.93,9103.93,5600],["2022-09-13",9103.93,9103.93,9103.93,9103.93,0],["2022-09-14",9103.93,9103.93,9103.93,9103.93,0],["2022-09-15",8946.96,9103.93,8946.96,9103.93,3100],["2022-09-16",9103.93,9103.93,9103.93,9103.93,0],["2022-09-19",9103.93,9103.93,9103.93,9103.93,0],["2022-09-20",9103.93,9103.93,9103.93,9103.93,0],["2022-09-21",9103.93,9103.93,9103.93,9103.93,0],["2022-09-22",8397.59,8868.48,8397.59,8868.48,2100],["2022-09-23",8868.48,9025.45,8868.48,9025.45,1800],["2022-09-26",8554.55,8868.48,8554.55,8868.48,1200],["2022-09-27",8633.04,8633.04,8633.04,8633.04,1100],["2022-09-28",8633.04,8633.04,8633.04,8633.04,3000],["2022-09-29",8240.62,8240.62,8240.62,8240.62,1000],["2022-09-30",7769.73,8633.04,7769.73,8633.04,200],["2022-10-03",8554.55,8554.55,8554.55,8554.55,100],["2022-10-04",7848.21,8240.62,7769.73,8240.62,1700],["2022-10-05",8476.07,8476.07,8476.07,8476.07,100],["2022-10-06",8476.07,8476.07,8476.07,8476.07,0],["2022-10-07",8476.07,8476.07,8476.07,8476.07,0],["2022-10-10",8083.66,8476.07,8083.66,8476.07,200],["2022-10-11",7848.21,8476.07,7769.73,8476.07,9600],["2022-10-12",7691.25,8633.04,7691.25,8633.04,7800],["2022-10-13",8633.04,8633.04,8633.04,8633.04,200],["2022-10-14",8554.55,8554.55,8554.55,8554.55,200],["2022-10-17",7848.21,8005.18,7848.21,8005.18,1000],["2022-10-18",8554.55,8554.55,8005.18,8476.07,6300],["2022-10-19",8319.11,8397.59,8319.11,8397.59,800],["2022-10-20",8397.59,8397.59,8397.59,8397.59,200],["2022-10-21",7848.21,7848.21,7848.21,7848.21,1200],["2022-10-24",7377.32,7377.32,7377.32,7377.32,5600],["2022-10-25",8083.66,8083.66,7926.7,7926.7,300],["2022-10-26",8083.66,8083.66,8083.66,8083.66,200],["2022-10-27",8005.18,8005.18,8005.18,8005.18,200],["2022-10-28",7926.7,8005.18,7926.7,8005.18,6200],["2022-10-31",7848.21,7848.21,7848.21,7848.21,200],["2022-11-01",7848.21,7848.21,7848.21,7848.21,0],["2022-11-02",7848.21,8476.07,7848.21,8476.07,1000],["2022-11-03",7691.25,8319.11,7691.25,8319.11,600],["2022-11-04",8319.11,8319.11,8319.11,8319.11,0],["2022-11-07",8162.14,8162.14,8162.14,8162.14,200],["2022-11-08",7455.8,8162.14,7455.8,8162.14,800],["2022-11-09",8005.18,8162.14,8005.18,8162.14,1200],["2022-11-10",7455.8,8005.18,7377.32,8005.18,3300],["2022-11-11",8005.18,8005.18,7377.32,7848.21,1800],["2022-11-14",8162.14,8162.14,8162.14,8162.14,200],["2022-11-15",7377.32,7377.32,7377.32,7377.32,3300],["2022-11-16",6670.98,7377.32,6670.98,7377.32,9400],["2022-11-17",7298.84,7848.21,7298.84,7377.32,2300],["2022-11-18",7691.25,7691.25,7612.77,7612.77,300],["2022-11-21",7769.73,7769.73,7769.73,7769.73,100],["2022-11-22",7769.73,7769.73,7769.73,7769.73,200],["2022-11-23",7769.73,7769.73,7769.73,7769.73,200],["2022-11-24",7769.73,7769.73,7769.73,7769.73,200],["2022-11-25",7769.73,7769.73,7769.73,7769.73,0],["2022-11-28",7769.73,7848.21,7377.32,7769.73,1600],["2022-11-29",7534.29,7769.73,7534.29,7769.73,800],["2022-11-30",7534.29,7769.73,7455.8,7769.73,5200],["2022-12-01",7455.8,7769.73,7455.8,7691.25,3800],["2022-12-02",7455.8,7612.77,7455.8,7612.77,3000],["2022-12-05",7534.29,7612.77,7534.29,7612.77,300],["2022-12-06",7455.8,7612.77,7455.8,7612.77,800],["2022-12-07",7455.8,7455.8,7455.8,7455.8,100],["2022-12-08",7769.73,7769.73,7691.25,7691.25,700],["2022-12-09",7691.25,7691.25,7691.25,7691.25,200],["2022-12-12",7848.21,7848.21,7848.21,7848.21,200],["2022-12-13",7769.73,7769.73,7769.73,7769.73,200],["2022-12-14",7769.73,7769.73,7769.73,7769.73,0],["2022-12-15",7769.73,7769.73,7769.73,7769.73,200],["2022-12-16",7769.73,7769.73,7769.73,7769.73,200],["2022-12-19",7769.73,7769.73,7769.73,7769.73,0],["2022-12-20",7141.87,7769.73,7141.87,7769.73,4500],["2022-12-21",7220.36,7691.25,7220.36,7691.25,10900],["2022-12-22",7691.25,7691.25,7691.25,7691.25,0],["2022-12-23",7691.25,7691.25,7691.25,7691.25,0],["2022-12-26",7220.36,7691.25,7220.36,7691.25,300],["2022-12-27",7691.25,7691.25,7691.25,7691.25,200],["2022-12-28",7691.25,7691.25,7691.25,7691.25,0],["2022-12-29",7691.25,7691.25,7691.25,7691.25,0],["2022-12-30",7691.25,7691.25,7691.25,7691.25,200],["2023-01-03",7534.29,7691.25,7534.29,7691.25,1400],["2023-01-04",7691.25,7769.73,7691.25,7769.73,3100],["2023-01-05",7769.73,7848.21,7769.73,7848.21,10700],["2023-01-06",7848.21,7848.21,7769.73,7848.21,1000],["2023-01-09",7848.21,7848.21,7848.21,7848.21,0],["2023-01-10",7848.21,7848.21,7848.21,7848.21,0],["2023-01-11",7691.25,7769.73,7691.25,7769.73,7500],["2023-01-12",7848.21,7848.21,7848.21,7848.21,100],["2023-01-13",7691.25,7848.21,7691.25,7848.21,6100],["2023-01-16",7848.21,7848.21,7848.21,7848.21,0],["2023-01-17",7848.21,7848.21,7848.21,7848.21,0],["2023-01-18",7691.25,7769.73,7691.25,7769.73,500],["2023-01-19",7769.73,7769.73,7769.73,7769.73,400],["2023-01-27",7612.77,7848.21,7612.77,7848.21,200],["2023-01-30",7848.21,8319.11,7769.73,8319.11,16600],["2023-01-31",8319.11,8319.11,8319.11,8319.11,0],["2023-02-01",8162.14,8162.14,7691.25,7848.21,5300],["2023-02-02",7377.32,7926.7,7377.32,7848.21,300],["2023-02-03",7455.8,7455.8,7455.8,7455.8,200],["2023-02-06",7455.8,7455.8,7455.8,7455.8,200],["2023-02-07",7848.21,7848.21,7848.21,7848.21,100],["2023-02-08",7848.21,7848.21,7848.21,7848.21,200],["2023-02-09",7769.73,7769.73,7769.73,7769.73,400],["2023-02-10",7534.29,7769.73,7141.87,7691.25,900],["2023-02-13",7691.25,7691.25,7612.77,7612.77,2000],["2023-02-14",7455.8,7769.73,7298.84,7769.73,8300],["2023-02-15",7769.73,7848.21,7534.29,7848.21,5500],["2023-02-16",7848.21,7848.21,7848.21,7848.21,1900],["2023-02-17",7769.73,8162.14,7769.73,8162.14,700],["2023-02-20",8162.14,8397.59,8162.14,8397.59,2300],["2023-02-21",8397.59,8397.59,8397.59,8397.59,0],["2023-02-22",8397.59,8397.59,8397.59,8397.59,0],["2023-02-23",8397.59,8397.59,8397.59,8397.59,0],["2023-02-24",7848.21,8319.11,7691.25,8319.11,3700],["2023-02-27",7612.77,8240.62,7612.77,8240.62,1000],["2023-02-28",7848.21,8083.66,7612.77,8005.18,7500],["2023-03-01",7534.29,8162.14,7534.29,8162.14,300],["2023-03-02",7612.77,8240.62,7612.77,8240.62,6000],["2023-03-03",8240.62,8240.62,8240.62,8240.62,0],["2023-03-06",7455.8,8162.14,7455.8,7926.7,6900],["2023-03-07",8240.62,8240.62,7455.8,7455.8,1100],["2023-03-08",7534.29,8005.18,7534.29,7769.73,2700],["2023-03-09",7848.21,7848.21,7848.21,7848.21,100],["2023-03-10",7848.21,7848.21,7848.21,7848.21,11200],["2023-03-13",7848.21,7848.21,7848.21,7848.21,0],["2023-03-14",7848.21,7848.21,7848.21,7848.21,0],["2023-03-15",7848.21,7848.21,7848.21,7848.21,500],["2023-03-16",7848.21,7848.21,7848.21,7848.21,0],["2023-03-17",7848.21,7848.21,7848.21,7848.21,0],["2023-03-20",7848.21,7848.21,7848.21,7848.21,0],["2023-03-21",7848.21,7848.21,7848.21,7848.21,0],["2023-03-22",7455.8,7848.21,7455.8,7848.21,1600],["2023-03-23",7848.21,7848.21,7848.21,7848.21,0],["2023-03-24",7141.87,8005.18,7141.87,8005.18,1200],["2023-03-27",8005.18,8005.18,8005.18,8005.18,0],["2023-03-28",8005.18,8005.18,8005.18,8005.18,0],["2023-03-29",8005.18,8005.18,8005.18,8005.18,0],["2023-03-30",8005.18,8005.18,8005.18,8005.18,0],["2023-03-31",8005.18,8005.18,8005.18,8005.18,0],["2023-04-03",8005.18,8005.18,8005.18,8005.18,0],["2023-04-04",7926.7,8005.18,7926.7,8005.18,1200],["2023-04-05",8005.18,8005.18,8005.18,8005.18,0],["2023-04-06",7926.7,7926.7,7926.7,7926.7,400],["2023-04-07",7926.7,7926.7,7926.7,7926.7,2000],["2023-04-10",7848.21,8162.14,7848.21,7926.7,4500],["2023-04-11",7926.7,7926.7,7926.7,7926.7,0],["2023-04-12",7848.21,8240.62,7848.21,8240.62,2900],["2023-04-13",8005.18,8162.14,7848.21,8162.14,4800],["2023-04-14",8083.66,8083.66,8083.66,8083.66,3100],["2023-04-17",7848.21,8476.07,7848.21,8476.07,2100],["2023-04-18",7848.21,8005.18,7769.73,8005.18,4300],["2023-04-19",8005.18,8005.18,8005.18,8005.18,0],["2023-04-20",7612.77,7848.21,7455.8,7848.21,2500],["2023-04-21",7848.21,7848.21,7848.21,7848.21,0],["2023-04-24",7534.29,7769.73,7377.32,7769.73,9200],["2023-04-25",7769.73,7848.21,7534.29,7848.21,2100],["2023-04-26",7298.84,7848.21,7220.36,7848.21,2000],["2023-04-27",7848.21,7848.21,7848.21,7848.21,0],["2023-04-28",7848.21,8005.18,7769.73,7848.21,400],["2023-05-04",7612.77,7848.21,7612.77,7848.21,2500],["2023-05-05",7612.77,8005.18,7612.77,8005.18,600],["2023-05-08",8005.18,8005.18,7612.77,7926.7,5800],["2023-05-09",7926.7,7926.7,7926.7,7926.7,0],["2023-05-10",7534.29,7848.21,7455.8,7848.21,6700],["2023-05-11",7769.73,8397.59,7769.73,8397.59,700],["2023-05-12",7848.21,8162.14,7848.21,8005.18,2400],["2023-05-15",7691.25,8005.18,7691.25,8005.18,1200],["2023-05-16",7534.29,8005.18,7534.29,8005.18,200],["2023-05-17",8005.18,8005.18,8005.18,8005.18,0],["2023-05-18",7769.73,8005.18,7769.73,8005.18,1100],["2023-05-19",7769.73,7769.73,7769.73,7769.73,1700],["2023-05-22",7769.73,7848.21,7769.73,7848.21,1000],["2023-05-23",7848.21,7848.21,7769.73,7769.73,1700],["2023-05-24",7769.73,7926.7,7769.73,7769.73,6900],["2023-05-25",7769.73,7848.21,7769.73,7769.73,5200],["2023-05-26",7848.21,7926.7,7848.21,7926.7,2800],["2023-05-29",8005.18,8005.18,7926.7,7926.7,2900],["2023-05-30",7848.21,7926.7,7848.21,7926.7,12300],["2023-05-31",7926.7,7926.7,7848.21,7926.7,34100],["2023-06-01",7926.7,7926.7,7926.7,7926.7,1800],["2023-06-02",7769.73,7769.73,7769.73,7769.73,100],["2023-06-05",7769.73,7926.7,7769.73,7926.7,11000],["2023-06-06",7926.7,7926.7,7926.7,7926.7,3300],["2023-06-07",7848.21,7848.21,7848.21,7848.21,3300],["2023-06-08",7848.21,7848.21,7848.21,7848.21,41800],["2023-06-09",7848.21,7848.21,7769.73,7848.21,3200],["2023-06-12",7848.21,7848.21,7769.73,7848.21,2400],["2023-06-13",7769.73,7848.21,7769.73,7769.73,11100],["2023-06-14",7769.73,7848.21,7769.73,7848.21,4200],["2023-06-15",7769.73,7769.73,7691.25,7769.73,1700],["2023-06-16",7769.73,7848.21,7769.73,7769.73,3000],["2023-06-19",7848.21,7848.21,7769.73,7769.73,1200],["2023-06-20",7848.21,7848.21,7769.73,7769.73,3200],["2023-06-21",7691.25,7769.73,7691.25,7769.73,700],["2023-06-22",7769.73,7769.73,7769.73,7769.73,7900],["2023-06-23",7848.21,7848.21,7848.21,7848.21,400],["2023-06-26",8005.18,8633.04,8005.18,8633.04,81400],["2023-06-27",9260.89,9260.89,8319.11,8319.11,8700],["2023-06-28",8319.11,8319.11,7848.21,7848.21,51900],["2023-06-29",8162.14,8162.14,8005.18,8005.18,2100],["2023-06-30",7926.7,7926.7,7926.7,7926.7,2000],["2023-07-03",8005.18,8005.18,8005.18,8005.18,1000],["2023-07-04",7769.73,7848.21,7769.73,7848.21,900],["2023-07-05",7926.7,7926.7,7926.7,7926.7,400],["2023-07-06",7926.7,7926.7,7926.7,7926.7,1600],["2023-07-07",7691.25,7926.7,7691.25,7926.7,1800],["2023-07-10",7926.7,7926.7,7926.7,7926.7,1800],["2023-07-11",7691.25,8633.04,7691.25,8633.04,1200],["2023-07-12",8005.18,8005.18,8005.18,8005.18,600],["2023-07-13",8005.18,8005.18,8005.18,8005.18,200],["2023-07-14",8005.18,8005.18,8005.18,8005.18,800],["2023-07-17",8005.18,8005.18,8005.18,8005.18,1000],["2023-07-18",7926.7,7926.7,7848.21,7848.21,3000],["2023-07-19",8005.18,8005.18,7848.21,7848.21,3000],["2023-07-20",7926.7,8005.18,7926.7,8005.18,500],["2023-07-21",8005.18,8005.18,8005.18,8005.18,0],["2023-07-24",8240.62,8240.62,8162.14,8162.14,1100],["2023-07-25",7848.21,8005.18,7769.73,7848.21,27700],["2023-07-26",7848.21,7848.21,7769.73,7769.73,7000],["2023-07-27",7848.21,7848.21,7691.25,7691.25,5200],["2023-07-28",7691.25,7769.73,7691.25,7769.73,3400],["2023-07-31",8240.62,8240.62,7769.73,8005.18,800],["2023-08-01",7848.21,7848.21,7848.21,7848.21,6400],["2023-08-02",7691.25,7848.21,7691.25,7848.21,7300],["2023-08-03",7926.7,7926.7,7926.7,7926.7,1000],["2023-08-04",7848.21,8162.14,7848.21,8162.14,17300],["2023-08-07",8240.62,8319.11,8240.62,8240.62,1200],["2023-08-08",8240.62,8554.55,8240.62,8476.07,51900],["2023-08-09",8476.07,8476.07,8240.62,8397.59,40600],["2023-08-10",8319.11,8476.07,8319.11,8476.07,4000],["2023-08-11",8319.11,8476.07,8319.11,8476.07,9100],["2023-08-14",8397.59,8476.07,8397.59,8397.59,10800],["2023-08-15",8397.59,8554.55,8397.59,8554.55,9000],["2023-08-16",8476.07,8476.07,8319.11,8476.07,23300],["2023-08-17",8476.07,8984.64,8306.55,8306.55,2900],["2023-08-18",8221.79,8221.79,7628.46,7797.99,27600],["2023-08-21",7797.99,7797.99,7458.94,7543.7,13200],["2023-08-22",7797.99,8137.03,7543.7,7543.7,4000],["2023-08-23",7713.22,8052.27,7628.46,7713.22,2200],["2023-08-24",7628.46,7628.46,7628.46,7628.46,100],["2023-08-25",7628.46,8137.03,7628.46,8137.03,2300],["2023-08-28",8137.03,8137.03,8137.03,8137.03,0],["2023-08-29",8137.03,8137.03,7628.46,7967.51,2200],["2023-08-30",7713.22,8052.27,7713.22,8052.27,3000],["2023-08-31",8052.27,8052.27,7713.22,7713.22,2300],["2023-09-05",7713.22,7882.75,7628.46,7882.75,2900],["2023-09-06",7797.99,7882.75,7628.46,7882.75,1500],["2023-09-07",7882.75,7882.75,7882.75,7882.75,0],["2023-09-08",7967.51,7967.51,7882.75,7882.75,2700],["2023-09-11",7967.51,7967.51,7713.22,7713.22,4600],["2023-09-12",7713.22,7713.22,7713.22,7713.22,0],["2023-09-13",7797.99,7882.75,7797.99,7797.99,2200],["2023-09-14",7797.99,7797.99,7797.99,7797.99,100],["2023-09-15",7713.22,7797.99,7713.22,7797.99,3700],["2023-09-18",7797.99,7797.99,7628.46,7797.99,1400],["2023-09-19",7713.22,7797.99,7713.22,7797.99,1800],["2023-09-20",7882.75,7882.75,7882.75,7882.75,100],["2023-09-21",7882.75,7882.75,7882.75,7882.75,100],["2023-09-22",7713.22,8052.27,7713.22,7713.22,4100],["2023-09-25",7713.22,7797.99,7713.22,7797.99,4700],["2023-09-26",7797.99,7797.99,7797.99,7797.99,0],["2023-09-27",7628.46,7628.46,7628.46,7628.46,800],["2023-09-28",8052.27,8052.27,8052.27,8052.27,1000],["2023-09-29",8052.27,8052.27,8052.27,8052.27,2100],["2023-10-02",8052.27,8052.27,8052.27,8052.27,0],["2023-10-03",7628.46,7713.22,7628.46,7713.22,2000],["2023-10-04",7713.22,7713.22,7713.22,7713.22,0],["2023-10-05",7713.22,7713.22,7713.22,7713.22,0],["2023-10-06",8052.27,8052.27,8052.27,8052.27,100],["2023-10-09",8052.27,8052.27,7967.51,7967.51,800],["2023-10-10",7628.46,7628.46,7628.46,7628.46,1000],["2023-10-11",8052.27,8052.27,8052.27,8052.27,1600],["2023-10-12",8052.27,8052.27,8052.27,8052.27,0],["2023-10-13",7967.51,7967.51,7967.51,7967.51,1500],["2023-10-16",7967.51,7967.51,7967.51,7967.51,0],["2023-10-17",7289.42,7967.51,7289.42,7797.99,61000],["2023-10-18",7797.99,7797.99,7797.99,7797.99,0],["2023-10-19",7204.66,7204.66,7204.66,7204.66,100],["2023-10-20",7119.9,7543.7,7119.9,7543.7,400],["2023-10-23",7543.7,7543.7,7543.7,7543.7,500],["2023-10-24",7543.7,7543.7,7458.94,7543.7,3000],["2023-10-25",7543.7,7543.7,7543.7,7543.7,1100],["2023-10-26",7543.7,7543.7,7543.7,7543.7,0],["2023-10-27",6950.38,7204.66,6950.38,7204.66,1200],["2023-10-30",7204.66,7204.66,7204.66,7204.66,1000],["2023-10-31",7204.66,7204.66,7204.66,7204.66,0],["2023-11-01",7204.66,7204.66,7204.66,7204.66,0],["2023-11-02",6611.34,7374.18,6611.34,7374.18,700],["2023-11-03",7458.94,7458.94,7035.14,7035.14,900],["2023-11-06",7458.94,7458.94,7204.66,7204.66,1100],["2023-11-07",7204.66,7204.66,7204.66,7204.66,0],["2023-11-08",7289.42,7374.18,7289.42,7374.18,3700],["2023-11-09",7543.7,7543.7,7543.7,7543.7,1200],["2023-11-10",7543.7,7543.7,7543.7,7543.7,0],["2023-11-13",7119.9,7204.66,7119.9,7204.66,300],["2023-11-14",7204.66,7204.66,7204.66,7204.66,0],["2023-11-15",7289.42,7458.94,7289.42,7458.94,4500],["2023-11-16",7543.7,7543.7,7543.7,7543.7,400],["2023-11-17",7374.18,7374.18,7374.18,7374.18,700],["2023-11-20",7458.94,7458.94,7458.94,7458.94,1600],["2023-11-21",7458.94,7458.94,7458.94,7458.94,300],["2023-11-22",7289.42,7289.42,7289.42,7289.42,100],["2023-11-23",7289.42,7543.7,7289.42,7458.94,2600],["2023-11-24",7458.94,7458.94,7458.94,7458.94,0],["2023-11-27",6865.62,6865.62,6865.62,6865.62,200],["2023-11-28",6950.38,6950.38,6950.38,6950.38,1000],["2023-11-29",6950.38,6950.38,6950.38,6950.38,0],["2023-11-30",7204.66,7204.66,7204.66,7204.66,3000],["2023-12-01",7204.66,7204.66,7204.66,7204.66,0],["2023-12-04",7204.66,7204.66,7204.66,7204.66,100],["2023-12-05",7204.66,7204.66,7204.66,7204.66,100],["2023-12-06",7374.18,7374.18,7374.18,7374.18,100],["2023-12-07",7543.7,7543.7,7374.18,7374.18,2200],["2023-12-08",7374.18,7374.18,7204.66,7204.66,2500],["2023-12-11",7204.66,7204.66,7204.66,7204.66,13800],["2023-12-12",7204.66,7204.66,7204.66,7204.66,2600],["2023-12-13",6865.62,6865.62,6865.62,6865.62,100],["2023-12-14",7458.94,7458.94,6780.86,7374.18,600],["2023-12-15",7374.18,7374.18,7374.18,7374.18,0],["2023-12-18",6865.62,7204.66,6780.86,6865.62,6100],["2023-12-19",6865.62,7204.66,6696.1,6696.1,13000],["2023-12-20",6780.86,7119.9,6611.34,6780.86,600],["2023-12-21",6780.86,6780.86,6780.86,6780.86,0],["2023-12-22",6780.86,6780.86,6780.86,6780.86,0],["2023-12-25",7289.42,7289.42,7119.9,7119.9,4500],["2023-12-26",7119.9,7289.42,7119.9,7289.42,4200],["2023-12-27",7289.42,7289.42,7289.42,7289.42,0],["2023-12-28",7289.42,7289.42,7289.42,7289.42,0],["2023-12-29",7289.42,7289.42,7119.9,7119.9,2200],["2024-01-02",7119.9,7119.9,7119.9,7119.9,0],["2024-01-03",7119.9,7119.9,6611.34,6611.34,6800],["2024-01-04",7035.14,7119.9,6357.05,7035.14,13400],["2024-01-05",7035.14,7119.9,6780.86,6780.86,7800],["2024-01-08",6780.86,6780.86,6187.53,6187.53,8700],["2024-01-09",6780.86,6780.86,6018.01,6357.05,8400],["2024-01-10",6357.05,6780.86,6102.77,6102.77,6900],["2024-01-11",6187.53,6696.1,5763.73,6018.01,9800],["2024-01-12",6187.53,6187.53,5848.49,6102.77,6500],["2024-01-15",6441.81,6611.34,6357.05,6441.81,4200],["2024-01-16",6441.81,6441.81,6187.53,6187.53,1000],["2024-01-17",6187.53,6611.34,6187.53,6611.34,2100],["2024-01-18",6611.34,6611.34,6357.05,6611.34,3400],["2024-01-19",6696.1,6865.62,6441.81,6611.34,8300],["2024-01-22",6526.57,6611.34,6526.57,6611.34,200],["2024-01-23",6696.1,6696.1,6611.34,6611.34,1800],["2024-01-24",6611.34,6780.86,6611.34,6696.1,3700],["2024-01-25",6780.86,6780.86,6696.1,6696.1,1100],["2024-01-26",6865.62,6865.62,6865.62,6865.62,100],["2024-01-29",6780.86,6780.86,6780.86,6780.86,2600],["2024-01-30",6611.34,6950.38,6611.34,6950.38,200],["2024-01-31",7035.14,7204.66,7035.14,7204.66,200],["2024-02-01",7204.66,7204.66,7204.66,7204.66,0],["2024-02-02",7204.66,7204.66,7204.66,7204.66,0],["2024-02-05",7204.66,7204.66,7204.66,7204.66,0],["2024-02-06",7119.9,7119.9,6780.86,6780.86,3200],["2024-02-07",6865.62,7119.9,6865.62,6865.62,3000],["2024-02-15",7035.14,7035.14,7035.14,7035.14,100],["2024-02-16",7119.9,7119.9,7119.9,7119.9,100],["2024-02-19",7035.14,7119.9,6696.1,7119.9,900],["2024-02-20",7119.9,7204.66,7119.9,7119.9,6500],["2024-02-21",7204.66,7204.66,7204.66,7204.66,100],["2024-02-22",7119.9,7119.9,7035.14,7035.14,900],["2024-02-23",7035.14,7119.9,7035.14,7119.9,1000],["2024-02-26",7119.9,7289.42,7119.9,7119.9,700],["2024-02-27",7204.66,7204.66,7119.9,7119.9,900],["2024-02-28",7374.18,7374.18,7374.18,7374.18,100],["2024-02-29",7204.66,7204.66,7119.9,7119.9,600],["2024-03-01",7035.14,7119.9,6865.62,7119.9,2500],["2024-03-04",6950.38,7119.9,6950.38,7119.9,1100],["2024-03-05",7119.9,7119.9,7119.9,7119.9,0],["2024-03-06",6950.38,7035.14,6950.38,7035.14,1700],["2024-03-07",7035.14,7035.14,7035.14,7035.14,0],["2024-03-08",7035.14,7035.14,7035.14,7035.14,0],["2024-03-11",7119.9,7119.9,7119.9,7119.9,100],["2024-03-12",7119.9,7119.9,7119.9,7119.9,0],["2024-03-13",7119.9,7119.9,7119.9,7119.9,0],["2024-03-14",7035.14,7204.66,6780.86,7035.14,2700],["2024-03-15",6865.62,7035.14,6865.62,7035.14,13100],["2024-03-18",6780.86,7204.66,6780.86,7204.66,1100],["2024-03-19",7204.66,7204.66,7204.66,7204.66,0],["2024-03-20",6611.34,7204.66,6611.34,7204.66,500],["2024-03-21",6780.86,6780.86,6780.86,6780.86,1000],["2024-03-22",6780.86,6950.38,6780.86,6780.86,9200],["2024-03-25",6780.86,6950.38,6696.1,6950.38,3100],["2024-03-26",6950.38,6950.38,6950.38,6950.38,0],["2024-03-27",6357.05,6950.38,6357.05,6696.1,4400],["2024-03-28",6696.1,6696.1,6696.1,6696.1,1900],["2024-03-29",6357.05,6441.81,6357.05,6441.81,200],["2024-04-01",6441.81,6611.34,6441.81,6611.34,1700],["2024-04-02",6611.34,6611.34,6611.34,6611.34,1500],["2024-04-03",6780.86,6780.86,6696.1,6696.1,500],["2024-04-04",6696.1,6696.1,6696.1,6696.1,0],["2024-04-05",6696.1,6696.1,6696.1,6696.1,0],["2024-04-08",6696.1,6696.1,6696.1,6696.1,0],["2024-04-09",6696.1,6780.86,6611.34,6780.86,3500],["2024-04-10",6780.86,6780.86,6780.86,6780.86,0],["2024-04-11",6780.86,6780.86,6780.86,6780.86,0],["2024-04-12",6441.81,6780.86,6441.81,6780.86,3600],["2024-04-15",6780.86,6780.86,6780.86,6780.86,18200],["2024-04-16",6611.34,6611.34,6611.34,6611.34,3400],["2024-04-17",6441.81,6526.57,6441.81,6526.57,3100],["2024-04-19",6696.1,6696.1,6696.1,6696.1,1000],["2024-04-22",6696.1,6696.1,6696.1,6696.1,0],["2024-04-23",6696.1,6696.1,6696.1,6696.1,0],["2024-04-24",6611.34,6780.86,6611.34,6780.86,1300],["2024-04-25",6780.86,6780.86,6780.86,6780.86,0],["2024-04-26",6696.1,6696.1,6696.1,6696.1,900],["2024-05-02",6696.1,6696.1,6441.81,6441.81,2100],["2024-05-03",6696.1,6696.1,6696.1,6696.1,1100],["2024-05-06",6611.34,6611.34,6611.34,6611.34,200],["2024-05-07",6611.34,6611.34,6611.34,6611.34,1000],["2024-05-08",6696.1,6696.1,6696.1,6696.1,2100],["2024-05-09",6696.1,6696.1,6611.34,6611.34,800],["2024-05-10",6611.34,6611.34,6611.34,6611.34,0],["2024-05-13",6780.86,6780.86,6696.1,6696.1,1400],["2024-05-14",6611.34,6780.86,6611.34,6780.86,1100],["2024-05-15",6696.1,6696.1,6696.1,6696.1,4900],["2024-05-16",6696.1,6696.1,6696.1,6696.1,0],["2024-05-17",6950.38,6950.38,6950.38,6950.38,5000],["2024-05-20",6780.86,6780.86,6780.86,6780.86,1000],["2024-05-21",6780.86,6780.86,6780.86,6780.86,400],["2024-05-22",6865.62,6865.62,6865.62,6865.62,12300],["2024-05-23",6780.86,6780.86,6780.86,6780.86,2000],["2024-05-24",6780.86,6780.86,6780.86,6780.86,3000],["2024-05-27",6780.86,6780.86,6780.86,6780.86,0],["2024-05-28",6780.86,6950.38,6780.86,6950.38,7800],["2024-05-29",7035.14,7035.14,7035.14,7035.14,100],["2024-05-30",7119.9,7204.66,7119.9,7204.66,1100],["2024-05-31",6865.62,6865.62,6865.62,6865.62,300],["2024-06-03",6780.86,6780.86,6780.86,6780.86,500],["2024-06-04",6865.62,6865.62,6865.62,6865.62,2500],["2024-06-05",6865.62,6865.62,6865.62,6865.62,0],["2024-06-06",6950.38,6950.38,6865.62,6865.62,600],["2024-06-07",6950.38,7204.66,6950.38,6950.38,18800],["2024-06-10",7204.66,7374.18,7119.9,7119.9,5800],["2024-06-11",7204.66,7204.66,7035.14,7035.14,9500],["2024-06-12",7035.14,7204.66,7035.14,7035.14,1900],["2024-06-13",7035.14,7035.14,6950.38,7035.14,4300],["2024-06-14",7035.14,7035.14,7035.14,7035.14,1300],["2024-06-17",6950.38,6950.38,6950.38,6950.38,1000],["2024-06-18",7035.14,7628.46,7035.14,7374.18,63700],["2024-06-19",7543.7,7543.7,7543.7,7543.7,100],["2024-06-20",7543.7,8221.79,7543.7,8221.79,121400],["2024-06-21",8560.83,8984.64,8476.07,8984.64,114800],["2024-06-24",9832.24,9832.24,8730.35,9323.68,49800],["2024-06-25",9323.68,9323.68,8560.83,9069.4,5100],["2024-06-26",9154.16,9747.48,8645.59,8645.59,23000],["2024-06-27",8221.79,8476.07,7882.75,8221.79,40700],["2024-06-28",8899.87,8899.87,7967.51,8052.27,4200],["2024-07-01",7797.99,7967.51,7289.42,7967.51,109800],["2024-07-02",7882.75,7967.51,7543.7,7967.51,26000],["2024-07-03",7204.66,8730.35,7204.66,8137.03,2200],["2024-07-04",8221.79,8221.79,8221.79,8221.79,500],["2024-07-05",8137.03,8137.03,8137.03,8137.03,1200],["2024-07-08",8137.03,8137.03,8137.03,8137.03,0],["2024-07-09",7628.46,8052.27,7458.94,8052.27,8600],["2024-07-10",8137.03,8137.03,8137.03,8137.03,100],["2024-07-11",8052.27,8052.27,8052.27,8052.27,300],["2024-07-12",7713.22,7797.99,7713.22,7713.22,3900],["2024-07-15",8391.31,8391.31,8391.31,8391.31,100],["2024-07-16",8137.03,8137.03,8137.03,8137.03,100],["2024-07-17",7882.75,7882.75,7882.75,7882.75,1000],["2024-07-18",7882.75,7882.75,7882.75,7882.75,500],["2024-07-19",7882.75,7882.75,7882.75,7882.75,0],["2024-07-22",7882.75,7882.75,7882.75,7882.75,2500],["2024-07-23",7882.75,7882.75,7882.75,7882.75,0],["2024-07-24",7882.75,7882.75,7882.75,7882.75,0],["2024-07-25",7882.75,7882.75,7882.75,7882.75,0],["2024-07-26",7882.75,7882.75,7882.75,7882.75,100],["2024-07-29",7882.75,7882.75,7882.75,7882.75,0],["2024-07-30",7882.75,8645.59,7119.9,7119.9,42000],["2024-07-31",7119.9,7119.9,7119.9,7119.9,400],["2024-08-01",6950.38,6950.38,6950.38,6950.38,100],["2024-08-02",7628.46,7628.46,7119.9,7119.9,1400],["2024-08-05",7628.46,7628.46,7119.9,7119.9,1300],["2024-08-06",7628.46,7797.99,7374.18,7374.18,1900],["2024-08-07",6865.62,6950.38,6865.62,6950.38,200],["2024-08-08",6950.38,6950.38,6950.38,6950.38,0],["2024-08-09",7543.7,7543.7,7035.14,7035.14,800],["2024-08-12",7035.14,7035.14,7035.14,7035.14,0],["2024-08-13",7204.66,7204.66,7204.66,7204.66,1000],["2024-08-14",7204.66,7204.66,7204.66,7204.66,700],["2024-08-15",7204.66,7204.66,7204.66,7204.66,0],["2024-08-16",7204.66,7204.66,7204.66,7204.66,500],["2024-08-19",7204.66,7204.66,6780.86,6865.62,1700],["2024-08-20",6950.38,7035.14,6950.38,6950.38,1700],["2024-08-21",6950.38,6950.38,6950.38,6950.38,0],["2024-08-22",6950.38,6950.38,6696.1,6696.1,10600],["2024-08-23",6696.1,7204.66,6357.05,7119.9,4100],["2024-08-26",7119.9,7119.9,7035.14,7035.14,200],["2024-08-27",7035.14,7035.14,7035.14,7035.14,400],["2024-08-28",7035.14,7035.14,7035.14,7035.14,0],["2024-08-29",7035.14,7035.14,7035.14,7035.14,100],["2024-08-30",6950.38,6950.38,6950.38,6950.38,100],["2024-09-04",6865.62,6865.62,6865.62,6865.62,2000],["2024-09-05",7119.9,7119.9,6865.62,6865.62,2200],["2024-09-06",6865.62,6865.62,6865.62,6865.62,0],["2024-09-09",6865.62,6865.62,6865.62,6865.62,0],["2024-09-10",6865.62,6865.62,6865.62,6865.62,0],["2024-09-11",6865.62,6865.62,6865.62,6865.62,0],["2024-09-12",6865.62,6865.62,6865.62,6865.62,0],["2024-09-13",6865.62,6865.62,6865.62,6865.62,0],["2024-09-16",6865.62,6865.62,6865.62,6865.62,0],["2024-09-17",6865.62,6865.62,6865.62,6865.62,100],["2024-09-18",6865.62,6865.62,6865.62,6865.62,0],["2024-09-19",6865.62,6865.62,6865.62,6865.62,0],["2024-09-20",6865.62,6865.62,6865.62,6865.62,0],["2024-09-23",6865.62,6865.62,6865.62,6865.62,3100],["2024-09-24",7039.43,7039.43,7039.43,7039.43,2000],["2024-09-25",6604.9,7300.15,6344.18,7300.15,5900],["2024-09-26",7300.15,7300.15,7300.15,7300.15,0],["2024-09-27",7300.15,7300.15,7300.15,7300.15,0],["2024-09-30",7300.15,7300.15,7300.15,7300.15,0],["2024-10-01",7300.15,7300.15,7300.15,7300.15,0],["2024-10-02",7300.15,7300.15,7300.15,7300.15,0],["2024-10-03",7300.15,7300.15,7300.15,7300.15,2000],["2024-10-04",7039.43,7039.43,7039.43,7039.43,800],["2024-10-07",6952.52,6952.52,6952.52,6952.52,400],["2024-10-08",6952.52,6952.52,6952.52,6952.52,0],["2024-10-09",6952.52,6952.52,6952.52,6952.52,0],["2024-10-10",6952.52,6952.52,6952.52,6952.52,0],["2024-10-11",6952.52,6952.52,6952.52,6952.52,0],["2024-10-14",6952.52,6952.52,6952.52,6952.52,800],["2024-10-15",6865.62,6865.62,6778.71,6778.71,2300],["2024-10-16",6691.8,6691.8,6691.8,6691.8,1500],["2024-10-17",6604.9,6604.9,6517.99,6517.99,500],["2024-10-18",6170.37,6170.37,6170.37,6170.37,100],["2024-10-21",6170.37,6170.37,6170.37,6170.37,0],["2024-10-22",6778.71,6778.71,6778.71,6778.71,900],["2024-10-23",6778.71,6778.71,6778.71,6778.71,0],["2024-10-24",6778.71,6778.71,6778.71,6778.71,0],["2024-10-25",6778.71,6778.71,6778.71,6778.71,0],["2024-10-28",6778.71,6778.71,6778.71,6778.71,0],["2024-10-29",6604.9,7039.43,6604.9,7039.43,200],["2024-10-30",7039.43,7039.43,7039.43,7039.43,0],["2024-10-31",7039.43,7387.06,7039.43,7387.06,6000],["2024-11-01",7387.06,7387.06,7387.06,7387.06,0],["2024-11-04",7387.06,7387.06,7387.06,7387.06,0],["2024-11-05",7387.06,7387.06,7387.06,7387.06,0],["2024-11-06",7387.06,7387.06,7387.06,7387.06,0],["2024-11-07",7387.06,7387.06,7387.06,7387.06,0],["2024-11-08",6778.71,6778.71,6691.8,6778.71,400],["2024-11-11",6778.71,6778.71,6778.71,6778.71,0],["2024-11-12",6952.52,6952.52,6952.52,6952.52,5000],["2024-11-13",6952.52,6952.52,6952.52,6952.52,0],["2024-11-14",6952.52,6952.52,6952.52,6952.52,0],["2024-11-15",6952.52,6952.52,6952.52,6952.52,0],["2024-11-18",6952.52,6952.52,6952.52,6952.52,0],["2024-11-19",6952.52,6952.52,6952.52,6952.52,0],["2024-11-20",6952.52,6952.52,6952.52,6952.52,0],["2024-11-21",6952.52,6952.52,6952.52,6952.52,0],["2024-11-22",6344.18,6344.18,6344.18,6344.18,3000],["2024-11-25",6517.99,6517.99,6431.08,6431.08,800],["2024-11-26",6604.9,6604.9,6604.9,6604.9,8400],["2024-11-27",6431.08,6604.9,6431.08,6604.9,1800],["2024-11-28",6952.52,6952.52,6952.52,6952.52,300],["2024-11-29",6517.99,6952.52,6517.99,6952.52,900],["2024-12-02",6952.52,6952.52,6952.52,6952.52,0],["2024-12-03",6517.99,6517.99,6517.99,6517.99,200],["2024-12-04",6517.99,6517.99,6517.99,6517.99,0],["2024-12-05",6778.71,6952.52,6778.71,6865.62,800],["2024-12-06",6865.62,6865.62,6865.62,6865.62,0],["2024-12-09",6865.62,6865.62,6865.62,6865.62,0],["2024-12-10",6865.62,6865.62,6865.62,6865.62,0],["2024-12-11",6865.62,6865.62,6865.62,6865.62,0],["2024-12-12",6865.62,6865.62,6865.62,6865.62,0],["2024-12-13",6865.62,6865.62,6865.62,6865.62,0],["2024-12-16",6865.62,6865.62,6865.62,6865.62,0],["2024-12-17",6865.62,6865.62,6865.62,6865.62,0],["2024-12-18",6865.62,6865.62,6865.62,6865.62,0],["2024-12-19",6865.62,6865.62,6865.62,6865.62,0],["2024-12-20",6865.62,6865.62,6865.62,6865.62,0],["2024-12-23",6604.9,6604.9,6604.9,6604.9,100],["2024-12-24",7126.34,7126.34,7126.34,7126.34,500],["2024-12-25",6604.9,6952.52,6431.08,6952.52,14500],["2024-12-26",7213.24,7213.24,7213.24,7213.24,100],["2024-12-27",6952.52,6952.52,6604.9,6865.62,23600],["2024-12-30",6865.62,6865.62,6865.62,6865.62,0],["2024-12-31",6778.71,6778.71,6517.99,6517.99,3700],["2025-01-02",6778.71,6778.71,6691.8,6691.8,1700],["2025-01-03",6691.8,6691.8,6691.8,6691.8,0],["2025-01-06",6604.9,6604.9,6604.9,6604.9,500],["2025-01-07",6604.9,6604.9,6604.9,6604.9,0],["2025-01-08",6778.71,6778.71,6778.71,6778.71,4100],["2025-01-09",6952.52,6952.52,6952.52,6952.52,2000],["2025-01-10",6952.52,6952.52,6952.52,6952.52,0],["2025-01-13",6952.52,6952.52,6952.52,6952.52,0],["2025-01-14",6604.9,6778.71,6604.9,6778.71,400],["2025-01-15",6778.71,6778.71,6778.71,6778.71,0],["2025-01-16",6778.71,6778.71,6778.71,6778.71,0],["2025-01-17",6865.62,6865.62,6865.62,6865.62,500],["2025-01-20",6778.71,6778.71,6604.9,6604.9,7500],["2025-01-21",6778.71,6778.71,6778.71,6778.71,1000],["2025-01-22",6778.71,6778.71,6778.71,6778.71,0],["2025-01-23",6778.71,6778.71,6778.71,6778.71,0],["2025-01-24",6865.62,6865.62,6865.62,6865.62,100],["2025-02-03",6865.62,7387.06,6865.62,7387.06,800],["2025-02-04",7387.06,7387.06,7387.06,7387.06,0],["2025-02-05",7039.43,7387.06,6952.52,7387.06,1400],["2025-02-06",7039.43,7300.15,7039.43,7300.15,4700],["2025-02-07",7387.06,7560.87,7387.06,7387.06,9900],["2025-02-10",7387.06,7387.06,7387.06,7387.06,1100],["2025-02-11",7387.06,7387.06,7387.06,7387.06,100],["2025-02-12",7387.06,7387.06,7387.06,7387.06,1000],["2025-02-13",7387.06,7387.06,7387.06,7387.06,0],["2025-02-14",7387.06,7387.06,7387.06,7387.06,0],["2025-02-17",7387.06,7387.06,7387.06,7387.06,800],["2025-02-18",7560.87,7560.87,7560.87,7560.87,1900],["2025-02-19",7560.87,7560.87,7560.87,7560.87,5100],["2025-02-20",7560.87,7560.87,7560.87,7560.87,10800],["2025-02-21",7560.87,7647.78,7560.87,7647.78,8200],["2025-02-24",7647.78,7647.78,7647.78,7647.78,0],["2025-02-25",7734.68,7734.68,7647.78,7734.68,4000],["2025-02-26",7734.68,7734.68,7734.68,7734.68,0],["2025-02-27",7734.68,7734.68,7734.68,7734.68,0],["2025-02-28",7647.78,7647.78,7647.78,7647.78,1400],["2025-03-03",6952.52,7821.59,6952.52,7821.59,200],["2025-03-04",7821.59,7821.59,7821.59,7821.59,0],["2025-03-05",7821.59,7821.59,7821.59,7821.59,0],["2025-03-06",7821.59,7821.59,7821.59,7821.59,0],["2025-03-07",7821.59,7821.59,7821.59,7821.59,0],["2025-03-10",7995.4,7995.4,7995.4,7995.4,500],["2025-03-11",7821.59,7821.59,7821.59,7821.59,500],["2025-03-12",7473.96,7473.96,7473.96,7473.96,3000],["2025-03-13",7473.96,7473.96,7473.96,7473.96,0],["2025-03-14",7387.06,7387.06,7387.06,7387.06,2600],["2025-03-17",7387.06,7473.96,7387.06,7473.96,300],["2025-03-18",7473.96,7473.96,7473.96,7473.96,0],["2025-03-19",7473.96,7473.96,7473.96,7473.96,0],["2025-03-20",7560.87,7560.87,7473.96,7560.87,31800],["2025-03-21",7560.87,7560.87,7560.87,7560.87,1500],["2025-03-24",7560.87,7560.87,7560.87,7560.87,0],["2025-03-25",7560.87,7560.87,7560.87,7560.87,100],["2025-03-26",7560.87,7560.87,7560.87,7560.87,0],["2025-03-27",7821.59,7821.59,7821.59,7821.59,100],["2025-03-28",7821.59,7821.59,7821.59,7821.59,0],["2025-03-31",7821.59,7821.59,7821.59,7821.59,0],["2025-04-01",7821.59,7821.59,7821.59,7821.59,0],["2025-04-02",7473.96,7560.87,7473.96,7473.96,3800],["2025-04-03",7300.15,7300.15,7213.24,7300.15,4100],["2025-04-04",7300.15,7387.06,7300.15,7387.06,900],["2025-04-08",7387.06,7387.06,7387.06,7387.06,0],["2025-04-09",7734.68,7734.68,7734.68,7734.68,100],["2025-04-10",7734.68,7734.68,7734.68,7734.68,300],["2025-04-11",7734.68,7734.68,7734.68,7734.68,0],["2025-04-14",7734.68,7734.68,7734.68,7734.68,0],["2025-04-15",7734.68,7734.68,7734.68,7734.68,0],["2025-04-16",7821.59,7821.59,7821.59,7821.59,100],["2025-04-17",7821.59,7821.59,7821.59,7821.59,0],["2025-04-18",8603.75,8603.75,7300.15,7821.59,500],["2025-04-21",7387.06,7821.59,7387.06,7821.59,600],["2025-04-22",7213.24,7821.59,7126.34,7821.59,1400],["2025-04-23",7821.59,7821.59,7039.43,7734.68,2900],["2025-04-24",7821.59,8429.94,7821.59,8429.94,104800],["2025-04-25",9212.09,9212.09,8343.03,8864.47,4100],["2025-04-28",8777.56,8777.56,8777.56,8777.56,3900],["2025-04-29",8777.56,8777.56,8429.94,8429.94,3800],["2025-05-05",8169.22,8690.66,8169.22,8690.66,1100],["2025-05-06",9559.72,9559.72,8343.03,8690.66,2900],["2025-05-07",8690.66,8690.66,8690.66,8690.66,0],["2025-05-08",8690.66,8690.66,8690.66,8690.66,400],["2025-05-09",8603.75,8690.66,8516.84,8690.66,3000],["2025-05-12",8516.84,8516.84,8516.84,8516.84,500],["2025-05-13",8690.66,8690.66,8690.66,8690.66,100],["2025-05-14",9212.09,9212.09,8343.03,8690.66,300],["2025-05-15",8516.84,8516.84,7995.4,8256.12,25900],["2025-05-16",8603.75,8603.75,8256.12,8603.75,1000],["2025-05-19",8343.03,8690.66,8343.03,8690.66,500],["2025-05-20",8603.75,8690.66,8603.75,8690.66,300],["2025-05-21",8690.66,8690.66,8690.66,8690.66,300],["2025-05-22",8603.75,8603.75,8603.75,8603.75,100],["2025-05-23",8516.84,8603.75,8429.94,8429.94,1000],["2025-05-26",8516.84,8603.75,8516.84,8516.84,2700],["2025-05-27",8516.84,8603.75,8516.84,8603.75,9900],["2025-05-28",8777.56,8864.47,8603.75,8777.56,20800],["2025-05-29",8690.66,8690.66,8516.84,8516.84,200],["2025-05-30",8516.84,8777.56,8516.84,8777.56,800],["2025-06-02",8690.66,8690.66,8169.22,8690.66,9300],["2025-06-03",8690.66,8690.66,8516.84,8690.66,1900],["2025-06-04",8516.84,8690.66,8516.84,8690.66,11300],["2025-06-05",8690.66,8690.66,8516.84,8516.84,23200],["2025-06-06",8690.66,8690.66,8516.84,8516.84,400],["2025-06-09",8791.58,8791.58,8333.68,8700.0,2200],["2025-06-10",8700.0,8700.0,8700.0,8700.0,0],["2025-06-11",8516.84,8700.0,8058.95,8700.0,1600],["2025-06-12",8608.42,8608.42,8608.42,8608.42,100],["2025-06-13",8333.68,8608.42,8333.68,8608.42,200],["2025-06-16",8608.42,8608.42,8333.68,8608.42,600],["2025-06-17",8608.42,8608.42,8608.42,8608.42,0],["2025-06-18",8608.42,8608.42,8608.42,8608.42,0],["2025-06-19",8150.53,8333.68,8150.53,8333.68,200],["2025-06-20",8425.26,8425.26,8425.26,8425.26,600],["2025-06-23",8425.26,8425.26,8425.26,8425.26,800],["2025-06-24",8608.42,8608.42,8608.42,8608.42,100],["2025-06-25",8608.42,8608.42,8516.84,8516.84,6300],["2025-06-26",8516.84,8516.84,8516.84,8516.84,0],["2025-06-27",8516.84,8516.84,8516.84,8516.84,100],["2025-06-30",8425.26,8516.84,8242.11,8516.84,600],["2025-07-01",8516.84,8516.84,8516.84,8516.84,0],["2025-07-02",8150.53,8150.53,8150.53,8150.53,100],["2025-07-03",8058.95,8516.84,8058.95,8333.68,5900],["2025-07-04",8425.26,8425.26,8333.68,8425.26,2500],["2025-07-07",8425.26,8425.26,8425.26,8425.26,1600],["2025-07-08",8425.26,8516.84,8425.26,8425.26,800],["2025-07-09",8425.26,8425.26,8425.26,8425.26,0],["2025-07-10",8425.26,8791.58,8425.26,8700.0,400],["2025-07-11",8425.26,8516.84,8425.26,8516.84,8800],["2025-07-14",8516.84,8608.42,8425.26,8608.42,8600],["2025-07-15",8516.84,8516.84,8516.84,8516.84,100],["2025-07-16",8333.68,8608.42,8150.53,8608.42,0],["2025-07-17",8333.68,8425.26,8333.68,8425.26,7800],["2025-07-18",8058.95,8242.11,7967.37,8242.11,4700],["2025-07-21",8242.11,8608.42,8242.11,8608.42,2400],["2025-07-22",8608.42,8608.42,8516.84,8516.84,3400],["2025-07-23",9341.05,9341.05,8425.26,8425.26,5500],["2025-07-24",8425.26,8425.26,8425.26,8425.26,0],["2025-07-25",8608.42,8608.42,8242.11,8608.42,26400],["2025-07-28",8700.0,8700.0,8242.11,8700.0,8800],["2025-07-29",8700.0,8700.0,8700.0,8700.0,0],["2025-07-30",8700.0,8700.0,8700.0,8700.0,0],["2025-07-31",8700.0,8791.58,8058.95,8791.58,5200],["2025-08-01",8242.11,8791.58,8242.11,8791.58,7200],["2025-08-04",8791.58,8791.58,8791.58,8791.58,0],["2025-08-05",8242.11,8791.58,8242.11,8791.58,600],["2025-08-06",8333.68,8516.84,8333.68,8516.84,2700],["2025-08-07",8608.42,8608.42,8516.84,8516.84,1700],["2025-08-08",8516.84,8516.84,8516.84,8516.84,4000],["2025-08-11",8608.42,8608.42,8608.42,8608.42,900],["2025-08-12",8516.84,8700.0,8516.84,8700.0,28800],["2025-08-13",8516.84,8700.0,8516.84,8700.0,2100],["2025-08-14",8700.0,8700.0,8700.0,8700.0,0],["2025-08-15",8700.0,8700.0,8608.42,8608.42,3100],["2025-08-18",8700.0,8700.0,8516.84,8700.0,8200],["2025-08-19",8333.68,8791.58,8333.68,8700.0,1500],["2025-08-20",8700.0,8700.0,8700.0,8700.0,0],["2025-08-21",8516.84,8700.0,8516.84,8700.0,1100],["2025-08-22",8700.0,8700.0,8700.0,8700.0,0],["2025-08-25",8700.0,8700.0,8700.0,8700.0,0],["2025-08-26",8700.0,8700.0,8700.0,8700.0,0],["2025-08-27",8333.68,8700.0,8333.68,8700.0,1600],["2025-08-28",8700.0,8700.0,8700.0,8700.0,200],["2025-08-29",8700.0,8791.58,8516.84,8791.58,7800],["2025-09-03",8791.58,8791.58,8791.58,8791.58,0],["2025-09-04",8791.58,8791.58,8791.58,8791.58,0],["2025-09-05",8791.58,8791.58,8791.58,8791.58,0],["2025-09-08",8791.58,8791.58,8791.58,8791.58,0],["2025-09-09",8333.68,8791.58,8333.68,8700.0,6700],["2025-09-10",8700.0,8700.0,8700.0,8700.0,0],["2025-09-11",8700.0,8700.0,8700.0,8700.0,0],["2025-09-12",8791.58,8791.58,8791.58,8791.58,100],["2025-09-15",8791.58,8791.58,8791.58,8791.58,0],["2025-09-16",8791.58,8791.58,8791.58,8791.58,0],["2025-09-17",8425.26,8516.84,8425.26,8516.84,2900],["2025-09-18",8516.84,8516.84,8516.84,8516.84,0],["2025-09-19",8516.84,8516.84,8516.84,8516.84,1200],["2025-09-22",8516.84,8700.0,8425.26,8700.0,1100],["2025-09-23",8700.0,8700.0,8700.0,8700.0,0],["2025-09-24",8608.42,8700.0,8608.42,8700.0,2100],["2025-09-25",8516.84,8700.0,8516.84,8700.0,4400],["2025-09-26",8608.42,8700.0,8608.42,8700.0,2100],["2025-09-29",8333.68,8608.42,8333.68,8608.42,300],["2025-09-30",8608.42,8608.42,8516.84,8516.84,1000],["2025-10-01",8700.0,8700.0,8516.84,8608.42,600],["2025-10-02",8608.42,8608.42,8608.42,8608.42,100],["2025-10-03",8608.42,8608.42,8608.42,8608.42,0],["2025-10-06",8608.42,8608.42,8608.42,8608.42,500],["2025-10-07",8608.42,8608.42,8608.42,8608.42,0],["2025-10-08",8608.42,8608.42,8608.42,8608.42,0],["2025-10-09",8608.42,8608.42,8608.42,8608.42,0],["2025-10-10",8242.11,8700.0,8242.11,8700.0,600],["2025-10-13",8242.11,8700.0,8150.53,8700.0,13800],["2025-10-14",8700.0,8700.0,8700.0,8700.0,0],["2025-10-15",8242.11,8608.42,7875.79,8608.42,2800],["2025-10-16",8608.42,8608.42,8608.42,8608.42,0],["2025-10-17",8516.84,8516.84,8516.84,8516.84,700],["2025-10-20",8242.11,8516.84,8242.11,8516.84,200],["2025-10-21",8242.11,8516.84,8150.53,8516.84,3100],["2025-10-22",8516.84,8516.84,8516.84,8516.84,1900],["2025-10-23",8425.26,8516.84,8425.26,8516.84,300],["2025-10-24",8516.84,8608.42,8516.84,8608.42,300],["2025-10-27",8700.0,9432.63,8700.0,9432.63,114400],["2025-10-28",10348.42,10348.42,9341.05,9524.21,25400],["2025-10-29",9341.05,9524.21,8700.0,9524.21,49300],["2025-10-30",9341.05,9798.95,9249.47,9615.79,36900],["2025-10-31",9615.79,9615.79,9432.63,9615.79,8200],["2025-11-03",9615.79,9615.79,9432.63,9615.79,13300],["2025-11-04",9524.21,9615.79,9432.63,9524.21,11100],["2025-11-05",9524.21,9615.79,9524.21,9615.79,5300],["2025-11-06",9615.79,9615.79,9615.79,9615.79,300],["2025-11-07",9615.79,9615.79,9615.79,9615.79,600],["2025-11-10",9524.21,9615.79,9524.21,9615.79,3000],["2025-11-11",9615.79,9615.79,9615.79,9615.79,0],["2025-11-12",9524.21,9615.79,9524.21,9615.79,1100],["2025-11-13",9524.21,9615.79,9524.21,9615.79,13000],["2025-11-14",9615.79,9707.37,9615.79,9707.37,5900],["2025-11-17",9615.79,9707.37,9615.79,9615.79,3700],["2025-11-18",9615.79,9615.79,9524.21,9615.79,1800],["2025-11-19",9707.37,9707.37,9524.21,9615.79,2900],["2025-11-20",9432.63,9615.79,9432.63,9615.79,1200],["2025-11-21",9524.21,9615.79,9341.05,9615.79,17200],["2025-11-24",9524.21,9615.79,9524.21,9615.79,900],["2025-11-25",9615.79,9798.95,9432.63,9798.95,7200],["2025-11-26",9798.95,9798.95,9798.95,9798.95,0],["2025-11-27",9615.79,9615.79,9615.79,9615.79,1900],["2025-11-28",9524.21,9615.79,9524.21,9615.79,2100],["2025-12-01",9615.79,9615.79,9524.21,9615.79,1200],["2025-12-02",9432.63,9615.79,9432.63,9615.79,1900],["2025-12-03",9615.79,10256.84,9615.79,10256.84,6300],["2025-12-04",9615.79,9615.79,9615.79,9615.79,9400],["2025-12-05",9615.79,9798.95,9524.21,9798.95,22700],["2025-12-08",9798.95,9798.95,9707.37,9798.95,4500],["2025-12-09",9798.95,9798.95,9707.37,9798.95,12600],["2025-12-10",9707.37,9798.95,9707.37,9798.95,7400],["2025-12-11",9615.79,9798.95,9615.79,9798.95,5800],["2025-12-12",9707.37,9798.95,9432.63,9798.95,15700],["2025-12-15",9798.95,9798.95,9615.79,9615.79,6600],["2025-12-16",9524.21,9615.79,9432.63,9615.79,7800],["2025-12-17",9615.79,9615.79,9615.79,9615.79,800],["2025-12-18",9615.79,9707.37,9524.21,9707.37,5800],["2025-12-19",9707.37,9707.37,9707.37,9707.37,0],["2025-12-22",9707.37,9707.37,9524.21,9615.79,4100],["2025-12-23",9524.21,9615.79,9524.21,9615.79,2100],["2025-12-24",9615.79,9615.79,9615.79,9615.79,2300],["2025-12-25",9615.79,9615.79,9615.79,9615.79,600],["2025-12-26",9615.79,9615.79,9615.79,9615.79,12200],["2025-12-29",9615.79,9615.79,9615.79,9615.79,0],["2025-12-30",9615.79,9615.79,9615.79,9615.79,0],["2025-12-31",9615.79,9615.79,9615.79,9615.79,0],["2026-01-05",9615.79,9707.37,9615.79,9707.37,800],["2026-01-06",9707.37,9707.37,9615.79,9707.37,9800],["2026-01-07",9615.79,9798.95,9615.79,9798.95,2100],["2026-01-08",9615.79,9798.95,9615.79,9798.95,300],["2026-01-09",9798.95,9798.95,9615.79,9707.37,4000],["2026-01-12",9707.37,9707.37,9707.37,9707.37,2200],["2026-01-13",9707.37,9707.37,9707.37,9707.37,4000],["2026-01-14",9707.37,9707.37,9707.37,9707.37,2300],["2026-01-15",9707.37,9707.37,9707.37,9707.37,500],["2026-01-16",9798.95,9890.53,9798.95,9890.53,4000],["2026-01-19",9890.53,9890.53,9890.53,9890.53,0],["2026-01-20",9707.37,9707.37,9707.37,9707.37,5500],["2026-01-21",9982.11,9982.11,9982.11,9982.11,100],["2026-01-22",9982.11,9982.11,9982.11,9982.11,0],["2026-01-23",9524.21,9890.53,9524.21,9890.53,200],["2026-01-26",9890.53,9890.53,9890.53,9890.53,0],["2026-01-27",9707.37,9798.95,9524.21,9798.95,2600],["2026-01-28",9615.79,9615.79,9524.21,9615.79,5800],["2026-01-29",9615.79,9798.95,9615.79,9798.95,2600],["2026-01-30",9341.05,9341.05,8883.16,8883.16,59700],["2026-02-02",8883.16,8883.16,8791.58,8883.16,2800],["2026-02-03",8883.16,8883.16,8608.42,8791.58,10000],["2026-02-04",8791.58,8791.58,8608.42,8608.42,3500],["2026-02-05",8608.42,8608.42,8608.42,8608.42,1500],["2026-02-06",8516.84,8516.84,8425.26,8516.84,2600],["2026-02-09",8425.26,8608.42,8242.11,8608.42,10900],["2026-02-10",8516.84,8516.84,8516.84,8516.84,1100],["2026-02-11",8425.26,8608.42,8425.26,8516.84,8600],["2026-02-12",8516.84,8516.84,8516.84,8516.84,200],["2026-02-13",8700.0,8700.0,8516.84,8516.84,2700],["2026-02-23",8516.84,8608.42,8516.84,8516.84,9900],["2026-02-24",8516.84,8516.84,8516.84,8516.84,8900],["2026-02-25",8608.42,8608.42,8516.84,8516.84,6600],["2026-02-26",8516.84,8608.42,8516.84,8516.84,2600],["2026-02-27",8700.0,8700.0,8700.0,8700.0,200],["2026-03-02",8700.0,9157.89,8700.0,8974.74,20100],["2026-03-03",9157.89,9157.89,8883.16,8883.16,6500],["2026-03-04",8883.16,8974.74,8425.26,8700.0,12600],["2026-03-05",8700.0,8791.58,8700.0,8700.0,1500],["2026-03-06",8608.42,8700.0,8516.84,8608.42,11300],["2026-03-09",8425.26,8700.0,8058.95,8150.53,13800],["2026-03-10",8242.11,8425.26,8242.11,8425.26,1800],["2026-03-11",8425.26,8516.84,8425.26,8516.84,1100],["2026-03-12",8516.84,8516.84,8516.84,8516.84,100],["2026-03-13",8333.68,8333.68,8150.53,8333.68,7200],["2026-03-16",8333.68,8333.68,8242.11,8333.68,2500],["2026-03-17",8242.11,8425.26,8242.11,8425.26,5300],["2026-03-18",8242.11,8425.26,8242.11,8425.26,200],["2026-03-19",8333.68,8333.68,8333.68,8333.68,10000],["2026-03-20",8333.68,8333.68,8333.68,8333.68,800],["2026-03-23",8425.26,8425.26,8425.26,8425.26,100],["2026-03-24",8425.26,8425.26,8425.26,8425.26,0],["2026-03-25",8333.68,8425.26,8333.68,8425.26,5100],["2026-03-26",8333.68,8425.26,8333.68,8425.26,5200],["2026-03-27",8425.26,8425.26,8425.26,8425.26,0],["2026-03-30",8425.26,8425.26,8425.26,8425.26,300],["2026-03-31",8425.26,8425.26,8242.11,8425.26,400],["2026-04-01",8425.26,8425.26,8425.26,8425.26,300],["2026-04-02",8425.26,8425.26,8425.26,8425.26,100],["2026-04-03",8333.68,8333.68,8333.68,8333.68,3100],["2026-04-06",8333.68,8333.68,8333.68,8333.68,200],["2026-04-07",8425.26,8425.26,8425.26,8425.26,1600],["2026-04-08",8425.26,8516.84,8425.26,8516.84,300],["2026-04-09",8516.84,8516.84,8516.84,8516.84,1100],["2026-04-10",8516.84,8516.84,8516.84,8516.84,100],["2026-04-13",8608.42,8608.42,8608.42,8608.42,100],["2026-04-14",8608.42,8608.42,8608.42,8608.42,1000],["2026-04-15",8608.42,8700.0,8516.84,8608.42,4400],["2026-04-16",8608.42,8608.42,8608.42,8608.42,0],["2026-04-17",8516.84,8608.42,8516.84,8608.42,1400],["2026-04-20",8516.84,8608.42,8333.68,8608.42,6100],["2026-04-21",8608.42,8608.42,8608.42,8608.42,0],["2026-04-22",8608.42,8608.42,8608.42,8608.42,0],["2026-04-23",8516.84,8608.42,8516.84,8608.42,1100],["2026-04-24",8608.42,8608.42,8608.42,8608.42,0],["2026-04-28",8608.42,8700.0,8608.42,8700.0,1100],["2026-04-29",8608.42,8608.42,8608.42,8608.42,500],["2026-05-04",8516.84,8516.84,8516.84,8516.84,7500],["2026-05-05",8516.84,8516.84,8516.84,8516.84,1200],["2026-05-06",8425.26,8516.84,8425.26,8516.84,5100],["2026-05-07",8608.42,8608.42,8608.42,8608.42,100],["2026-05-08",8425.26,8516.84,8425.26,8516.84,1700],["2026-05-11",8516.84,8608.42,8516.84,8608.42,4000],["2026-05-12",8608.42,8608.42,8516.84,8516.84,600],["2026-05-13",8608.42,8608.42,8516.84,8516.84,5100],["2026-05-14",8608.42,8700.0,8608.42,8608.42,3900],["2026-05-15",8608.42,8608.42,8608.42,8608.42,300],["2026-05-18",8516.84,8608.42,8425.26,8516.84,16200],["2026-05-19",8608.42,8608.42,8516.84,8608.42,24000],["2026-05-20",8608.42,8608.42,8516.84,8608.42,2800],["2026-05-21",8516.84,8608.42,8516.84,8608.42,27100],["2026-05-22",8516.84,8516.84,8516.84,8516.84,1200],["2026-05-25",8608.42,8608.42,8516.84,8516.84,14800],["2026-05-26",8516.84,8516.84,8516.84,8516.84,1300],["2026-05-27",8516.84,8516.84,8516.84,8516.84,100],["2026-05-28",8516.84,8516.84,8516.84,8516.84,1200],["2026-05-29",8516.84,8516.84,8516.84,8516.84,10400],["2026-06-01",8516.84,8700.0,8516.84,8700.0,4300],["2026-06-02",8700.0,8700.0,8608.42,8700.0,27200],["2026-06-03",8608.42,8700.0,8608.42,8700.0,1900],["2026-06-04",8700.0,8883.16,8608.42,8700.0,4500],["2026-06-05",9000.0,9000.0,8600.0,8900.0,2500],["2026-06-08",8800.0,8800.0,8600.0,8800.0,3300],["2026-06-09",8700.0,8800.0,8600.0,8800.0,2800],["2026-06-10",8800.0,8800.0,8800.0,8800.0,0],["2026-06-11",9300.0,9300.0,8700.0,8800.0,2200],["2026-06-12",8700.0,8700.0,8700.0,8700.0,1500],["2026-06-15",8800.0,8800.0,8800.0,8800.0,1000],["2026-06-16",8700.0,8700.0,8700.0,8700.0,600],["2026-06-17",8800.0,8800.0,8700.0,8700.0,400],["2026-06-18",8700.0,8700.0,8700.0,8700.0,1100],["2026-06-19",8700.0,8700.0,8700.0,8700.0,100],["2026-06-22",8700.0,8700.0,8700.0,8700.0,0],["2026-06-23",8700.0,8800.0,8700.0,8800.0,200],["2026-06-24",8700.0,8700.0,8700.0,8700.0,700],["2026-06-25",8700.0,8700.0,8700.0,8700.0,200],["2026-06-26",8700.0,8700.0,8600.0,8700.0,900],["2026-06-29",8700.0,8700.0,8700.0,8700.0,3400],["2026-06-30",8700.0,8700.0,8700.0,8700.0,500],["2026-07-01",8700.0,8700.0,8700.0,8700.0,100],["2026-07-02",8700.0,8700.0,8700.0,8700.0,1000],["2026-07-03",8700.0,8700.0,8700.0,8700.0,2000],["2026-07-06",8700.0,8700.0,8700.0,8700.0,0],["2026-07-07",8700.0,8700.0,8700.0,8700.0,0],["2026-07-08",8700.0,8700.0,8700.0,8700.0,0],["2026-07-09",8700.0,8700.0,8700.0,8700.0,100],["2026-07-10",8700.0,8700.0,8700.0,8700.0,0],["2026-07-13",8600.0,8600.0,8600.0,8600.0,2200],["2026-07-14",8600.0,8600.0,8600.0,8600.0,500],["2026-07-15",8600.0,8600.0,8600.0,8600.0,0],["2026-07-16",8600.0,8600.0,8500.0,8500.0,2100],["2026-07-17",8500.0,8500.0,8500.0,8500.0,1700],["2026-07-20",8500.0,8500.0,8400.0,8500.0,2300],["2026-07-21",8500.0,8500.0,8500.0,8500.0,0],["2026-07-22",8500.0,8500.0,8500.0,8500.0,0],["2026-07-23",9300.0,9300.0,9300.0,9300.0,200],["2026-07-24",8400.0,8400.0,8400.0,8400.0,100],["2026-07-27",8400.0,8400.0,8400.0,8400.0,6200],["2026-07-28",8400.0,9100.0,8400.0,9100.0,2100],["2026-07-29",9100.0,9600.0,8800.0,9400.0,42100],["2026-07-30",9400.0,9500.0,9300.0,9500.0,13700],["2026-07-31",9500.0,9800.0,9500.0,9600.0,17800],["2026-08-03",9500.0,9500.0,9400.0,9500.0,600],["2026-08-04",9400.0,9400.0,9400.0,9400.0,7700],["2026-08-05",9400.0,9400.0,9400.0,9400.0,5000],["2026-08-06",9500.0,9700.0,9500.0,9600.0,23300],["2026-08-07",9700.0,9700.0,9700.0,9700.0,100],["2026-08-10",9700.0,9900.0,9700.0,9800.0,15500],["2026-08-11",9900.0,9900.0,9800.0,9900.0,1200],["2026-08-12",9900.0,9900.0,9900.0,9900.0,100],["2026-08-13",9900.0,9900.0,9900.0,9900.0,0],["2026-08-14",9800.0,9800.0,9500.0,9600.0,5200],["2026-08-17",9500.0,9500.0,9500.0,9500.0,5000],["2026-08-18",9600.0,9900.0,9600.0,9900.0,1000],["2026-08-19",10700.0,10700.0,9800.0,9800.0,1100],["2026-08-20",9800.0,9800.0,9500.0,9700.0,1100],["2026-08-21",9700.0,9700.0,9700.0,9700.0,0],["2026-08-24",9700.0,9700.0,9700.0,9700.0,0],["2026-08-25",9800.0,9800.0,9800.0,9800.0,100],["2026-08-26",9700.0,9700.0,9600.0,9600.0,700],["2026-08-27",9600.0,9600.0,9600.0,9600.0,0],["2026-08-28",9600.0,9600.0,9600.0,9600.0,0],["2026-09-03",9600.0,9600.0,9600.0,9600.0,0],["2026-09-04",9600.0,9600.0,9600.0,9600.0,100],["2026-09-07",9600.0,9600.0,9600.0,9600.0,0],["2026-09-08",9600.0,9600.0,9600.0,9600.0,0],["2026-09-09",9600.0,9700.0,9500.0,9700.0,600],["2026-09-10",9700.0,9700.0,9700.0,9700.0,0],["2026-09-11",10200.0,10200.0,10200.0,10200.0,100],["2026-09-14",9800.0,9900.0,9800.0,9800.0,300],["2026-09-15",9800.0,9800.0,9800.0,9800.0,0],["2026-09-16",9600.0,9700.0,9600.0,9700.0,200],["2026-09-17",9600.0,9700.0,9600.0,9700.0,1100],["2026-09-18",9600.0,9600.0,9600.0,9600.0,1000],["2026-09-21",9500.0,9600.0,9500.0,9600.0,2100],["2026-09-22",9600.0,9600.0,9600.0,9600.0,0],["2026-09-23",9600.0,9600.0,9600.0,9600.0,200],["2026-09-24",9500.0,9800.0,9500.0,9800.0,2500],["2026-09-25",9800.0,9800.0,9800.0,9800.0,0],["2026-09-28",9500.0,9600.0,9500.0,9500.0,5300],["2026-09-29",9600.0,9600.0,9600.0,9600.0,4100],["2026-09-30",9600.0,9600.0,9600.0,9600.0,2000],["2026-10-01",9700.0,9700.0,9700.0,9700.0,100],["2026-10-02",9600.0,9600.0,9600.0,9600.0,100],["2026-10-05",9600.0,9700.0,9600.0,9600.0,28700],["2026-10-06",9500.0,9500.0,9500.0,9500.0,2200],["2026-10-07",9600.0,9700.0,9600.0,9600.0,7900],["2026-10-08",9700.0,9800.0,9600.0,9600.0,37100],["2026-10-09",9600.0,9600.0,9600.0,9600.0,5500],["2026-10-12",9600.0,9600.0,9600.0,9600.0,200]]}