{"sym":"SAV","index":false,"bars":[["2002-05-09",3240.34,3240.34,3240.34,3240.34,47200],["2002-05-10",3305.15,3305.15,3305.15,3305.15,14800],["2002-05-13",3253.31,3253.31,3253.31,3253.31,53100],["2002-05-14",3305.15,3305.15,3305.15,3305.15,11700],["2002-05-15",3305.15,3305.15,3305.15,3305.15,21200],["2002-05-16",3266.27,3266.27,3266.27,3266.27,18800],["2002-05-17",3240.34,3240.34,3240.34,3240.34,17700],["2002-05-20",3240.34,3240.34,3240.34,3240.34,15400],["2002-05-21",3240.34,3240.34,3240.34,3240.34,24900],["2002-05-22",3240.34,3240.34,3240.34,3240.34,15300],["2002-05-23",3201.46,3201.46,3201.46,3201.46,13100],["2002-05-24",3149.61,3149.61,3149.61,3149.61,22600],["2002-05-27",3097.77,3097.77,3097.77,3097.77,8100],["2002-05-28",3045.92,3045.92,3045.92,3045.92,3100],["2002-05-29",2994.08,2994.08,2994.08,2994.08,23500],["2002-05-30",3045.92,3045.92,3045.92,3045.92,12300],["2002-05-31",3097.77,3097.77,3097.77,3097.77,20800],["2002-06-03",3097.77,3097.77,3097.77,3097.77,7000],["2002-06-04",3058.89,3058.89,3058.89,3058.89,11700],["2002-06-05",3045.92,3045.92,3045.92,3045.92,3000],["2002-06-06",3058.89,3058.89,3058.89,3058.89,14000],["2002-06-07",3058.89,3058.89,3058.89,3058.89,3100],["2002-06-10",3110.73,3110.73,3110.73,3110.73,8700],["2002-06-11",3058.89,3058.89,3058.89,3058.89,1600],["2002-06-12",3058.89,3058.89,3058.89,3058.89,2000],["2002-06-13",3020.0,3020.0,3020.0,3020.0,9100],["2002-06-14",2968.16,2968.16,2968.16,2968.16,17500],["2002-06-17",2968.16,2968.16,2968.16,2968.16,26300],["2002-06-18",2968.16,2968.16,2968.16,2968.16,7100],["2002-06-19",2916.31,2916.31,2916.31,2916.31,7000],["2002-06-20",2916.31,2916.31,2916.31,2916.31,15200],["2002-06-21",2968.16,2968.16,2968.16,2968.16,700],["2002-06-24",3020.0,3020.0,3020.0,3020.0,9000],["2002-06-25",3045.92,3045.92,3045.92,3045.92,18500],["2002-06-26",2994.08,2994.08,2994.08,2994.08,8200],["2002-06-27",2955.19,2955.19,2955.19,2955.19,12900],["2002-06-28",2968.16,2968.16,2968.16,2968.16,2900],["2002-07-01",2968.16,2968.16,2968.16,2968.16,4500],["2002-07-02",2942.23,2942.23,2942.23,2942.23,16300],["2002-07-03",2929.27,2929.27,2929.27,2929.27,5800],["2002-07-04",2903.35,2903.35,2903.35,2903.35,15400],["2002-07-05",2955.19,2955.19,2955.19,2955.19,1300],["2002-07-08",2916.31,2916.31,2916.31,2916.31,11800],["2002-07-09",2890.39,2890.39,2890.39,2890.39,5700],["2002-07-10",2838.54,2838.54,2838.54,2838.54,11700],["2002-07-11",2799.66,2799.66,2799.66,2799.66,7300],["2002-07-12",2786.7,2786.7,2786.7,2786.7,12000],["2002-07-15",2760.77,2760.77,2760.77,2760.77,8100],["2002-07-16",2708.93,2708.93,2708.93,2708.93,11200],["2002-07-17",2657.08,2657.08,2657.08,2657.08,3500],["2002-07-18",2605.24,2605.24,2605.24,2605.24,400],["2002-07-19",2553.39,2553.39,2553.39,2553.39,4200],["2002-07-22",2514.51,2514.51,2514.51,2514.51,17200],["2002-07-23",2553.39,2553.39,2553.39,2553.39,10400],["2002-07-24",2592.28,2592.28,2592.28,2592.28,10100],["2002-07-25",2540.43,2540.43,2540.43,2540.43,26700],["2002-07-26",2540.43,2540.43,2540.43,2540.43,6900],["2002-07-29",2566.35,2566.35,2566.35,2566.35,9600],["2002-07-30",2592.28,2592.28,2592.28,2592.28,11800],["2002-07-31",2592.28,2592.28,2592.28,2592.28,7600],["2002-08-01",2540.43,2540.43,2540.43,2540.43,8800],["2002-08-02",2527.47,2527.47,2527.47,2527.47,10000],["2002-08-05",2540.43,2540.43,2540.43,2540.43,3200],["2002-08-06",2540.43,2540.43,2540.43,2540.43,7700],["2002-08-07",2540.43,2540.43,2540.43,2540.43,3700],["2002-08-08",2540.43,2540.43,2540.43,2540.43,4000],["2002-08-09",2501.55,2501.55,2501.55,2501.55,7700],["2002-08-12",2449.7,2449.7,2449.7,2449.7,12700],["2002-08-13",2384.89,2384.89,2384.89,2384.89,6500],["2002-08-14",2320.09,2320.09,2320.09,2320.09,7200],["2002-08-15",2333.05,2333.05,2333.05,2333.05,16600],["2002-08-16",2397.85,2397.85,2397.85,2397.85,600],["2002-08-19",2358.97,2358.97,2358.97,2358.97,6400],["2002-08-20",2358.97,2358.97,2358.97,2358.97,4400],["2002-08-21",2333.05,2333.05,2333.05,2333.05,17900],["2002-08-22",2346.01,2346.01,2346.01,2346.01,8800],["2002-08-23",2333.05,2333.05,2333.05,2333.05,8900],["2002-08-26",2333.05,2333.05,2333.05,2333.05,12500],["2002-08-27",2333.05,2333.05,2333.05,2333.05,5800],["2002-08-28",2346.01,2346.01,2346.01,2346.01,11800],["2002-08-29",2384.89,2384.89,2384.89,2384.89,6000],["2002-08-30",2346.01,2346.01,2346.01,2346.01,7100],["2002-09-03",2371.93,2371.93,2371.93,2371.93,3600],["2002-09-04",2358.97,2358.97,2358.97,2358.97,7300],["2002-09-05",2358.97,2358.97,2358.97,2358.97,7200],["2002-09-06",2358.97,2358.97,2358.97,2358.97,4300],["2002-09-09",2358.97,2358.97,2358.97,2358.97,0],["2002-09-10",2358.97,2358.97,2358.97,2358.97,3200],["2002-09-11",2346.01,2346.01,2346.01,2346.01,9400],["2002-09-12",2346.01,2346.01,2346.01,2346.01,1300],["2002-09-13",2346.01,2346.01,2346.01,2346.01,1700],["2002-09-16",2346.01,2346.01,2346.01,2346.01,7800],["2002-09-17",2346.01,2346.01,2346.01,2346.01,7500],["2002-09-18",2333.05,2333.05,2333.05,2333.05,12800],["2002-09-19",2333.05,2333.05,2333.05,2333.05,7700],["2002-09-20",2307.13,2307.13,2307.13,2307.13,2800],["2002-09-23",2281.2,2281.2,2281.2,2281.2,900],["2002-09-24",2216.4,2216.4,2216.4,2216.4,6200],["2002-09-25",2281.2,2281.2,2281.2,2281.2,21600],["2002-09-26",2333.05,2333.05,2333.05,2333.05,16500],["2002-09-27",2281.2,2281.2,2281.2,2281.2,10200],["2002-09-30",2281.2,2281.2,2281.2,2281.2,8200],["2002-10-01",2281.2,2281.2,2281.2,2281.2,6800],["2002-10-02",2281.2,2281.2,2281.2,2281.2,6100],["2002-10-03",2281.2,2281.2,2281.2,2281.2,5000],["2002-10-04",2281.2,2281.2,2281.2,2281.2,9000],["2002-10-07",2281.2,2281.2,2281.2,2281.2,3900],["2002-10-08",2216.4,2216.4,2216.4,2216.4,5100],["2002-10-09",2164.55,2164.55,2164.55,2164.55,10400],["2002-10-10",2190.47,2190.47,2190.47,2190.47,1300],["2002-10-11",2229.36,2229.36,2229.36,2229.36,4700],["2002-10-14",2242.32,2242.32,2242.32,2242.32,1700],["2002-10-15",2281.2,2281.2,2281.2,2281.2,7500],["2002-10-16",2268.24,2268.24,2268.24,2268.24,5900],["2002-10-17",2229.36,2229.36,2229.36,2229.36,5000],["2002-10-18",2229.36,2229.36,2229.36,2229.36,7600],["2002-10-21",2229.36,2229.36,2229.36,2229.36,3600],["2002-10-22",2268.24,2268.24,2268.24,2268.24,8200],["2002-10-23",2242.32,2242.32,2242.32,2242.32,3200],["2002-10-24",2203.43,2203.43,2203.43,2203.43,18500],["2002-10-25",2216.4,2216.4,2216.4,2216.4,1400],["2002-10-28",2216.4,2216.4,2216.4,2216.4,12500],["2002-10-29",2190.47,2190.47,2190.47,2190.47,4500],["2002-10-30",2190.47,2190.47,2190.47,2190.47,0],["2002-10-31",2177.51,2177.51,2177.51,2177.51,4700],["2002-11-01",2190.47,2190.47,2190.47,2190.47,1400],["2002-11-04",2164.55,2164.55,2164.55,2164.55,3700],["2002-11-05",2177.51,2177.51,2177.51,2177.51,3500],["2002-11-06",2177.51,2177.51,2177.51,2177.51,2200],["2002-11-07",2164.55,2164.55,2164.55,2164.55,6900],["2002-11-08",2164.55,2164.55,2164.55,2164.55,12400],["2002-11-11",2164.55,2164.55,2164.55,2164.55,5200],["2002-11-12",2138.63,2138.63,2138.63,2138.63,6200],["2002-11-13",2125.67,2125.67,2125.67,2125.67,7600],["2002-11-14",2112.7,2112.7,2112.7,2112.7,9600],["2002-11-15",2112.7,2112.7,2112.7,2112.7,12000],["2002-11-18",2125.67,2125.67,2125.67,2125.67,10400],["2002-11-19",2125.67,2125.67,2125.67,2125.67,13800],["2002-11-20",2125.67,2125.67,2125.67,2125.67,8500],["2002-11-21",2125.67,2125.67,2125.67,2125.67,2300],["2002-11-22",2125.67,2125.67,2125.67,2125.67,5500],["2002-11-25",2151.59,2151.59,2151.59,2151.59,1800],["2002-11-26",2164.55,2164.55,2164.55,2164.55,6500],["2002-11-27",2177.51,2177.51,2177.51,2177.51,6400],["2002-11-28",2177.51,2177.51,2177.51,2177.51,11100],["2002-11-29",2203.43,2203.43,2203.43,2203.43,15500],["2002-12-02",2242.32,2242.32,2242.32,2242.32,5800],["2002-12-03",2307.13,2307.13,2307.13,2307.13,2700],["2002-12-04",2371.93,2371.93,2371.93,2371.93,22700],["2002-12-05",2371.93,2371.93,2371.93,2371.93,24600],["2002-12-06",2320.09,2320.09,2320.09,2320.09,16000],["2002-12-09",2333.05,2333.05,2333.05,2333.05,32400],["2002-12-10",2371.93,2371.93,2371.93,2371.93,7900],["2002-12-11",2346.01,2346.01,2346.01,2346.01,8700],["2002-12-12",2371.93,2371.93,2371.93,2371.93,12200],["2002-12-13",2371.93,2371.93,2371.93,2371.93,9000],["2002-12-16",2410.82,2410.82,2410.82,2410.82,10800],["2002-12-17",2462.66,2462.66,2462.66,2462.66,51600],["2002-12-18",2449.7,2449.7,2449.7,2449.7,29700],["2002-12-19",2436.74,2436.74,2436.74,2436.74,21500],["2002-12-20",2397.85,2397.85,2397.85,2397.85,26900],["2002-12-23",2410.82,2410.82,2410.82,2410.82,4200],["2002-12-24",2423.78,2423.78,2423.78,2423.78,5100],["2002-12-25",2436.74,2436.74,2436.74,2436.74,14300],["2002-12-26",2203.43,2203.43,2203.43,2203.43,17600],["2002-12-27",2177.51,2177.51,2177.51,2177.51,7100],["2002-12-30",2138.63,2138.63,2138.63,2138.63,13100],["2002-12-31",2138.63,2138.63,2138.63,2138.63,11900],["2003-01-02",2151.59,2151.59,2151.59,2151.59,1500],["2003-01-03",2138.63,2138.63,2138.63,2138.63,4200],["2003-01-06",2138.63,2138.63,2138.63,2138.63,1800],["2003-01-07",2138.63,2138.63,2138.63,2138.63,9100],["2003-01-08",2138.63,2138.63,2138.63,2138.63,2500],["2003-01-09",2125.67,2125.67,2125.67,2125.67,4100],["2003-01-10",2125.67,2125.67,2125.67,2125.67,500],["2003-01-13",2112.7,2112.7,2112.7,2112.7,4300],["2003-01-14",2112.7,2112.7,2112.7,2112.7,1900],["2003-01-15",2112.7,2112.7,2112.7,2112.7,3300],["2003-01-16",2112.7,2112.7,2112.7,2112.7,9200],["2003-01-17",2112.7,2112.7,2112.7,2112.7,10800],["2003-01-20",2112.7,2112.7,2112.7,2112.7,5900],["2003-01-21",2086.78,2086.78,2086.78,2086.78,15400],["2003-01-22",2086.78,2086.78,2086.78,2086.78,6300],["2003-01-23",2112.7,2112.7,2112.7,2112.7,6600],["2003-01-24",2138.63,2138.63,2138.63,2138.63,11000],["2003-01-27",2164.55,2164.55,2164.55,2164.55,18700],["2003-01-28",2164.55,2164.55,2164.55,2164.55,22300],["2003-02-10",2203.43,2203.43,2203.43,2203.43,3600],["2003-02-11",2138.63,2138.63,2138.63,2138.63,2500],["2003-02-12",2086.78,2086.78,2086.78,2086.78,12100],["2003-02-13",2138.63,2138.63,2138.63,2138.63,7200],["2003-02-14",2138.63,2138.63,2138.63,2138.63,6300],["2003-02-17",2164.55,2164.55,2164.55,2164.55,10400],["2003-02-18",2151.59,2151.59,2151.59,2151.59,500],["2003-02-19",2138.63,2138.63,2138.63,2138.63,2100],["2003-02-20",2138.63,2138.63,2138.63,2138.63,6900],["2003-02-21",2125.67,2125.67,2125.67,2125.67,9100],["2003-02-24",2138.63,2138.63,2138.63,2138.63,3000],["2003-02-25",2138.63,2138.63,2138.63,2138.63,5300],["2003-02-26",2125.67,2125.67,2125.67,2125.67,3900],["2003-02-27",2125.67,2125.67,2125.67,2125.67,2000],["2003-02-28",2125.67,2125.67,2125.67,2125.67,4700],["2003-03-03",2125.67,2125.67,2125.67,2125.67,18100],["2003-03-04",2125.67,2125.67,2125.67,2125.67,15400],["2003-03-05",2125.67,2125.67,2125.67,2125.67,19800],["2003-03-06",2125.67,2125.67,2125.67,2125.67,3200],["2003-03-07",2125.67,2125.67,2125.67,2125.67,7800],["2003-03-10",2112.7,2112.7,2112.7,2112.7,9200],["2003-03-11",2112.7,2112.7,2112.7,2112.7,4600],["2003-03-12",2112.7,2112.7,2112.7,2112.7,8200],["2003-03-13",2112.7,2112.7,2112.7,2112.7,2300],["2003-03-14",2125.67,2125.67,2125.67,2125.67,3400],["2003-03-17",2125.67,2125.67,2125.67,2125.67,2700],["2003-03-18",2112.7,2112.7,2112.7,2112.7,4100],["2003-03-19",2112.7,2112.7,2112.7,2112.7,10400],["2003-03-20",2112.7,2112.7,2112.7,2112.7,10800],["2003-03-21",2125.67,2125.67,2125.67,2125.67,4700],["2003-03-24",2112.7,2112.7,2112.7,2112.7,3500],["2003-03-25",2112.7,2112.7,2112.7,2112.7,4200],["2003-03-26",2086.78,2086.78,2086.78,2086.78,13500],["2003-03-27",2073.82,2073.82,2073.82,2073.82,7900],["2003-03-28",2073.82,2073.82,2073.82,2073.82,13000],["2003-03-31",1983.09,1983.09,1983.09,1983.09,8300],["2003-04-01",1931.25,1931.25,1931.25,1931.25,18600],["2003-04-02",2021.97,2021.97,2021.97,2021.97,6200],["2003-04-03",2073.82,2073.82,2073.82,2073.82,22300],["2003-04-04",2086.78,2086.78,2086.78,2086.78,13100],["2003-04-07",2086.78,2086.78,2086.78,2086.78,6000],["2003-04-08",2047.9,2047.9,2047.9,2047.9,3700],["2003-04-09",2060.86,2060.86,2060.86,2060.86,2100],["2003-04-10",2073.82,2073.82,2073.82,2073.82,6600],["2003-04-11",2086.78,2086.78,2086.78,2086.78,8500],["2003-04-14",2073.82,2073.82,2073.82,2073.82,2400],["2003-04-15",2073.82,2073.82,2073.82,2073.82,13900],["2003-04-16",2073.82,2073.82,2073.82,2073.82,9900],["2003-04-17",2112.7,2112.7,2112.7,2112.7,27400],["2003-04-18",2112.7,2112.7,2112.7,2112.7,21100],["2003-04-21",2112.7,2112.7,2112.7,2112.7,5200],["2003-04-22",2099.74,2099.74,2099.74,2099.74,34600],["2003-04-23",2099.74,2099.74,2099.74,2099.74,36400],["2003-04-24",2099.74,2099.74,2099.74,2099.74,26300],["2003-04-25",2073.82,2073.82,2073.82,2073.82,41900],["2003-04-28",2073.82,2073.82,2073.82,2073.82,42800],["2003-04-29",2060.86,2060.86,2060.86,2060.86,23500],["2003-05-05",2060.86,2060.86,2060.86,2060.86,14000],["2003-05-06",2073.82,2073.82,2073.82,2073.82,6700],["2003-05-07",2099.74,2099.74,2099.74,2099.74,28100],["2003-05-08",2099.74,2099.74,2099.74,2099.74,22000],["2003-05-09",2125.67,2125.67,2125.67,2125.67,12100],["2003-05-12",2125.67,2125.67,2125.67,2125.67,11300],["2003-05-13",2125.67,2125.67,2125.67,2125.67,1900],["2003-05-14",2086.78,2086.78,2086.78,2086.78,8900],["2003-05-15",2073.82,2073.82,2073.82,2073.82,10300],["2003-05-16",2073.82,2073.82,2073.82,2073.82,10400],["2003-05-19",2073.82,2073.82,2073.82,2073.82,1000],["2003-05-20",2073.82,2073.82,2073.82,2073.82,1290],["2003-05-21",2086.78,2099.74,2086.78,2099.74,300],["2003-05-22",2073.82,2073.82,2073.82,2073.82,13830],["2003-05-23",2073.82,2073.82,2060.86,2073.82,16310],["2003-05-26",2073.82,2073.82,2073.82,2073.82,5200],["2003-05-27",2073.82,2086.78,2073.82,2086.78,5950],["2003-05-28",2086.78,2086.78,2086.78,2086.78,5210],["2003-05-29",2086.78,2099.74,2086.78,2099.74,2210],["2003-05-30",2099.74,2112.7,2086.78,2086.78,3550],["2003-06-02",2086.78,2086.78,2086.78,2086.78,1630],["2003-06-03",2086.78,2086.78,2073.82,2073.82,14650],["2003-06-04",2073.82,2073.82,2073.82,2073.82,10],["2003-06-05",2073.82,2073.82,2073.82,2073.82,10030],["2003-06-06",2073.82,2073.82,2073.82,2073.82,9360],["2003-06-09",2086.78,2099.74,2086.78,2086.78,1010],["2003-06-10",2086.78,2086.78,2086.78,2086.78,11190],["2003-06-11",2086.78,2099.74,2086.78,2099.74,22170],["2003-06-12",2099.74,2112.7,2099.74,2112.7,22610],["2003-06-13",2112.7,2112.7,2112.7,2112.7,23510],["2003-06-16",2125.67,2125.67,2125.67,2125.67,30670],["2003-06-17",2125.67,2125.67,2112.7,2125.67,21200],["2003-06-18",2125.67,2125.67,2112.7,2125.67,26400],["2003-06-19",2125.67,2138.63,2086.78,2086.78,9910],["2003-06-20",2125.67,2138.63,2125.67,2125.67,21940],["2003-06-23",2112.7,2112.7,2112.7,2112.7,3070],["2003-06-24",2112.7,2112.7,2112.7,2112.7,2900],["2003-06-25",2112.7,2112.7,2112.7,2112.7,4450],["2003-06-26",2125.67,2125.67,2125.67,2125.67,9280],["2003-06-27",2125.67,2125.67,2125.67,2125.67,1220],["2003-06-30",2125.67,2125.67,2112.7,2112.7,1600],["2003-07-01",2112.7,2125.67,2112.7,2125.67,3450],["2003-07-02",2112.7,2125.67,2112.7,2112.7,4300],["2003-07-03",2112.7,2112.7,2112.7,2112.7,3200],["2003-07-04",2112.7,2125.67,2112.7,2125.67,6000],["2003-07-07",2138.63,2151.59,2138.63,2151.59,16400],["2003-07-08",2151.59,2151.59,2138.63,2138.63,3560],["2003-07-09",2138.63,2177.51,2138.63,2138.63,2740],["2003-07-10",2138.63,2138.63,2138.63,2138.63,10],["2003-07-11",2125.67,2138.63,2125.67,2125.67,6100],["2003-07-14",2125.67,2138.63,2125.67,2138.63,10],["2003-07-15",2125.67,2125.67,2112.7,2112.7,9310],["2003-07-16",2112.7,2112.7,2112.7,2112.7,1030],["2003-07-17",2112.7,2112.7,2112.7,2112.7,1000],["2003-07-18",2112.7,2125.67,2112.7,2112.7,1880],["2003-07-21",2112.7,2112.7,2112.7,2112.7,1500],["2003-07-22",2112.7,2112.7,2112.7,2112.7,2900],["2003-07-23",2099.74,2099.74,2099.74,2099.74,6900],["2003-07-24",2099.74,2112.7,2099.74,2112.7,3030],["2003-07-25",2112.7,2112.7,2112.7,2112.7,2100],["2003-07-28",2112.7,2112.7,2112.7,2112.7,3530],["2003-07-29",2112.7,2112.7,2034.94,2034.94,7060],["2003-07-30",2021.97,2034.94,2021.97,2021.97,1870],["2003-07-31",2021.97,2021.97,2009.01,2009.01,1040],["2003-08-01",1996.05,1996.05,1996.05,1996.05,2600],["2003-08-04",1996.05,1996.05,1996.05,1996.05,200],["2003-08-05",1983.09,1996.05,1983.09,1983.09,4350],["2003-08-06",1983.09,1996.05,1983.09,1996.05,2710],["2003-08-07",1983.09,1983.09,1970.13,1983.09,700],["2003-08-08",1983.09,1983.09,1983.09,1983.09,2360],["2003-08-11",1970.13,1970.13,1970.13,1970.13,6100],["2003-08-12",1970.13,1970.13,1957.17,1970.13,4870],["2003-08-13",1970.13,1983.09,1970.13,1983.09,3000],["2003-08-14",1970.13,1983.09,1970.13,1970.13,2960],["2003-08-15",1970.13,1970.13,1970.13,1970.13,1400],["2003-08-18",1970.13,1970.13,1970.13,1970.13,6250],["2003-08-19",1983.09,1983.09,1983.09,1983.09,2780],["2003-08-20",1983.09,1983.09,1983.09,1983.09,14000],["2003-08-21",1983.09,1996.05,1983.09,1983.09,18410],["2003-08-22",1983.09,1983.09,1983.09,1983.09,2200],["2003-08-25",1983.09,1983.09,1970.13,1983.09,2710],["2003-08-26",1970.13,1970.13,1970.13,1970.13,6500],["2003-08-27",1983.09,1983.09,1983.09,1983.09,6900],["2003-08-28",1983.09,1983.09,1983.09,1983.09,4000],["2003-08-29",1983.09,1983.09,1983.09,1983.09,4200],["2003-09-03",1983.09,1983.09,1983.09,1983.09,6750],["2003-09-04",1983.09,1983.09,1983.09,1983.09,4100],["2003-09-05",1983.09,1983.09,1983.09,1983.09,2000],["2003-09-08",1983.09,1983.09,1983.09,1983.09,5280],["2003-09-09",1983.09,1983.09,1983.09,1983.09,6500],["2003-09-10",1983.09,1983.09,1983.09,1983.09,5600],["2003-09-11",1983.09,1983.09,1983.09,1983.09,2000],["2003-09-12",1983.09,1983.09,1970.13,1983.09,40],["2003-09-15",1983.09,1983.09,1970.13,1983.09,120],["2003-09-16",1970.13,1970.13,1970.13,1970.13,3940],["2003-09-17",1970.13,1970.13,1970.13,1970.13,2500],["2003-09-18",1970.13,1970.13,1957.17,1957.17,380],["2003-09-19",1957.17,1957.17,1957.17,1957.17,500],["2003-09-22",1957.17,1957.17,1957.17,1957.17,7260],["2003-09-23",1957.17,1983.09,1957.17,1983.09,1200],["2003-09-24",1983.09,1983.09,1983.09,1983.09,50],["2003-09-25",1983.09,1983.09,1983.09,1983.09,1050],["2003-09-26",1970.13,1983.09,1970.13,1970.13,110],["2003-09-29",1970.13,1970.13,1957.17,1970.13,2030],["2003-09-30",1970.13,1970.13,1970.13,1970.13,0],["2003-10-01",1957.17,1970.13,1957.17,1957.17,5000],["2003-10-02",1957.17,1957.17,1957.17,1957.17,7590],["2003-10-03",1957.17,1957.17,1957.17,1957.17,500],["2003-10-06",1944.21,1944.21,1944.21,1944.21,6760],["2003-10-07",1944.21,1944.21,1944.21,1944.21,1800],["2003-10-08",1931.25,1931.25,1931.25,1931.25,1850],["2003-10-09",1931.25,1944.21,1918.28,1918.28,2810],["2003-10-10",1918.28,1944.21,1918.28,1918.28,6250],["2003-10-13",1918.28,1918.28,1918.28,1918.28,2860],["2003-10-14",1918.28,1918.28,1918.28,1918.28,3250],["2003-10-15",1918.28,1918.28,1918.28,1918.28,2660],["2003-10-16",1905.32,1918.28,1905.32,1905.32,1200],["2003-10-17",1905.32,1918.28,1905.32,1905.32,1110],["2003-10-20",1905.32,1905.32,1905.32,1905.32,1500],["2003-10-21",1905.32,1905.32,1892.36,1892.36,3910],["2003-10-22",1879.4,1879.4,1879.4,1879.4,22290],["2003-10-23",1866.44,1866.44,1866.44,1866.44,6020],["2003-10-24",1853.48,1853.48,1840.52,1840.52,8130],["2003-10-27",1840.52,1853.48,1827.55,1827.55,13100],["2003-10-28",1827.55,1827.55,1814.59,1814.59,19990],["2003-10-29",1827.55,1853.48,1827.55,1853.48,1440],["2003-10-30",1879.4,1879.4,1879.4,1879.4,4750],["2003-10-31",1892.36,1892.36,1892.36,1892.36,2610],["2003-11-03",1892.36,1905.32,1879.4,1879.4,6860],["2003-11-04",1866.44,1879.4,1866.44,1866.44,3000],["2003-11-05",1866.44,1879.4,1866.44,1879.4,2710],["2003-11-06",1879.4,1879.4,1879.4,1879.4,5770],["2003-11-07",1879.4,1892.36,1879.4,1892.36,8090],["2003-11-10",1892.36,1918.28,1892.36,1918.28,5250],["2003-11-11",1918.28,1931.25,1918.28,1931.25,10160],["2003-11-12",1931.25,1970.13,1931.25,1970.13,12580],["2003-11-13",2021.97,2060.86,2021.97,2060.86,28590],["2003-11-14",2151.59,2151.59,2151.59,2151.59,30510],["2003-11-17",2151.59,2255.28,2047.9,2047.9,23330],["2003-11-18",1983.09,1983.09,1970.13,1983.09,14730],["2003-11-19",1983.09,2073.82,1983.09,2073.82,8000],["2003-11-20",2099.74,2099.74,2099.74,2099.74,10930],["2003-11-21",2125.67,2125.67,2125.67,2125.67,12010],["2003-11-24",2151.59,2151.59,2151.59,2151.59,43620],["2003-11-25",2151.59,2177.51,2138.63,2138.63,44760],["2003-11-26",2099.74,2099.74,2073.82,2073.82,49170],["2003-11-27",2099.74,2112.7,2099.74,2112.7,5510],["2003-11-28",2112.7,2138.63,2112.7,2112.7,14460],["2003-12-01",2125.67,2151.59,2125.67,2151.59,37940],["2003-12-02",2164.55,2164.55,2164.55,2164.55,39060],["2003-12-03",2164.55,2164.55,2151.59,2164.55,25130],["2003-12-04",2177.51,2177.51,2177.51,2177.51,30650],["2003-12-05",2164.55,2164.55,2164.55,2164.55,26000],["2003-12-08",2151.59,2151.59,2138.63,2138.63,6380],["2003-12-09",2138.63,2138.63,2138.63,2138.63,11900],["2003-12-10",2138.63,2138.63,2138.63,2138.63,7280],["2003-12-11",2138.63,2164.55,2138.63,2138.63,6690],["2003-12-12",2151.59,2151.59,2151.59,2151.59,5100],["2003-12-15",2190.47,2216.4,2190.47,2216.4,8410],["2003-12-16",2268.24,2268.24,2268.24,2268.24,17150],["2003-12-17",2281.2,2320.09,2281.2,2320.09,30090],["2003-12-18",2320.09,2333.05,2320.09,2320.09,24720],["2003-12-19",2320.09,2320.09,2281.2,2281.2,14500],["2003-12-22",2281.2,2281.2,2281.2,2281.2,28760],["2003-12-23",2151.59,2151.59,2151.59,2151.59,27410],["2003-12-24",2151.59,2151.59,2138.63,2151.59,6030],["2003-12-25",2151.59,2151.59,2138.63,2138.63,1300],["2003-12-26",2138.63,2138.63,2138.63,2138.63,6400],["2003-12-29",2138.63,2151.59,2138.63,2138.63,2420],["2003-12-30",2138.63,2138.63,2138.63,2138.63,12400],["2003-12-31",2138.63,2151.59,2138.63,2151.59,2850],["2004-01-05",2151.59,2203.43,2151.59,2203.43,14950],["2004-01-06",2242.32,2242.32,2242.32,2242.32,14460],["2004-01-07",2242.32,2242.32,2229.36,2229.36,7170],["2004-01-08",2229.36,2229.36,2229.36,2229.36,32130],["2004-01-09",2242.32,2242.32,2242.32,2242.32,17390],["2004-01-12",2242.32,2268.24,2242.32,2268.24,13370],["2004-01-13",2268.24,2333.05,2229.36,2333.05,4470],["2004-01-14",2397.85,2423.78,2397.85,2397.85,11050],["2004-01-15",2397.85,2397.85,2384.89,2397.85,37800],["2004-01-16",2462.66,2514.51,2462.66,2514.51,30550],["2004-01-27",2631.16,2631.16,2631.16,2631.16,160],["2004-01-28",2760.77,2760.77,2760.77,2760.77,2500],["2004-01-29",2890.39,2890.39,2890.39,2890.39,6150],["2004-01-30",2890.39,2981.12,2890.39,2890.39,154200],["2004-02-02",2890.39,3032.96,2890.39,2890.39,68860],["2004-02-03",2890.39,2890.39,2851.5,2851.5,54470],["2004-02-04",2851.5,2994.08,2851.5,2994.08,22920],["2004-02-05",3136.65,3136.65,3136.65,3136.65,60000],["2004-02-06",3136.65,3136.65,3045.92,3045.92,39470],["2004-02-09",3045.92,3071.85,3045.92,3071.85,24050],["2004-02-10",3149.61,3175.54,3149.61,3149.61,29350],["2004-02-11",3149.61,3175.54,3149.61,3175.54,33910],["2004-02-12",3240.34,3305.15,3240.34,3305.15,29680],["2004-02-13",3434.77,3460.69,3434.77,3460.69,36280],["2004-02-16",3590.3,3616.22,3590.3,3590.3,49330],["2004-02-17",3590.3,3590.3,3564.38,3564.38,36210],["2004-02-18",3590.3,3693.99,3590.3,3693.99,54480],["2004-02-19",3875.45,3875.45,3875.45,3875.45,56200],["2004-02-20",4056.91,4056.91,4056.91,4056.91,57970],["2004-02-23",4251.33,4251.33,4251.33,4251.33,5080],["2004-02-24",4458.71,4458.71,4458.71,4458.71,39090],["2004-02-25",4458.71,4666.1,4458.71,4458.71,98090],["2004-02-26",4406.87,4406.87,4406.87,4406.87,107620],["2004-02-27",4406.87,4627.21,4380.95,4627.21,84020],["2004-03-01",4834.59,4847.56,4834.59,4847.56,99770],["2004-03-02",4847.56,5054.94,4847.56,4847.56,125820],["2004-03-03",4873.48,4899.4,4873.48,4873.48,79640],["2004-03-04",4873.48,4873.48,4795.71,4795.71,44000],["2004-03-05",4795.71,4821.63,4795.71,4821.63,39620],["2004-03-08",4821.63,4821.63,4795.71,4795.71,37330],["2004-03-09",4666.1,4666.1,4575.37,4575.37,82530],["2004-03-10",4406.87,4406.87,4355.02,4406.87,176760],["2004-03-11",4536.48,4627.21,4536.48,4627.21,118290],["2004-03-12",4666.1,4666.1,4666.1,4666.1,36850],["2004-03-15",4653.13,4653.13,4653.13,4653.13,28300],["2004-03-16",4536.48,4536.48,4471.68,4536.48,102580],["2004-03-17",4510.56,4510.56,4458.71,4458.71,49980],["2004-03-18",4445.75,4445.75,4432.79,4445.75,46920],["2004-03-19",4432.79,4432.79,4432.79,4432.79,35100],["2004-03-22",4406.87,4406.87,4342.06,4342.06,35490],["2004-03-23",4212.45,4212.45,4160.6,4160.6,110080],["2004-03-24",4160.6,4186.52,4160.6,4186.52,72190],["2004-03-25",4342.06,4380.95,4342.06,4380.95,58210],["2004-03-26",4536.48,4588.33,4536.48,4588.33,57840],["2004-03-29",4730.9,4769.79,4730.9,4730.9,53880],["2004-03-30",4704.98,4704.98,4601.29,4601.29,88350],["2004-03-31",4601.29,4601.29,4549.44,4549.44,67420],["2004-04-01",4549.44,4562.4,4471.68,4471.68,18060],["2004-04-02",4406.87,4406.87,4406.87,4406.87,23020],["2004-04-05",4342.06,4342.06,4342.06,4342.06,17490],["2004-04-06",4342.06,4406.87,4342.06,4406.87,22810],["2004-04-07",4406.87,4432.79,4406.87,4406.87,12090],["2004-04-08",4406.87,4406.87,4342.06,4342.06,6940],["2004-04-09",4316.14,4316.14,4290.22,4290.22,22760],["2004-04-12",4212.45,4212.45,4212.45,4212.45,8000],["2004-04-13",4121.72,4121.72,4121.72,4121.72,12980],["2004-04-14",4147.64,4147.64,4147.64,4147.64,4700],["2004-04-15",4342.06,4355.02,4342.06,4355.02,13600],["2004-04-16",4355.02,4432.79,4342.06,4342.06,8630],["2004-04-19",4212.45,4212.45,4212.45,4212.45,8250],["2004-04-20",4212.45,4212.45,4147.64,4212.45,9750],["2004-04-21",4238.37,4277.25,4238.37,4238.37,5830],["2004-04-22",4238.37,4238.37,4238.37,4238.37,11120],["2004-04-23",4277.25,4277.25,4277.25,4277.25,990],["2004-04-26",4277.25,4277.25,4277.25,4277.25,3000],["2004-04-27",4277.25,4303.18,4277.25,4277.25,2480],["2004-04-28",4290.22,4342.06,4290.22,4290.22,7880],["2004-04-29",4393.91,4393.91,4393.91,4393.91,4750],["2004-05-04",4393.91,4406.87,4342.06,4406.87,9310],["2004-05-05",4406.87,4406.87,4367.98,4367.98,5800],["2004-05-06",4367.98,4367.98,4329.1,4329.1,7000],["2004-05-07",4329.1,4329.1,4316.14,4316.14,5210],["2004-05-10",4316.14,4316.14,4277.25,4277.25,10170],["2004-05-11",4264.29,4264.29,4238.37,4238.37,10080],["2004-05-12",4316.14,4316.14,4316.14,4316.14,8550],["2004-05-13",4355.02,4355.02,4355.02,4355.02,6200],["2004-05-14",4329.1,4329.1,4316.14,4316.14,13000],["2004-05-17",4277.25,4316.14,4277.25,4277.25,3520],["2004-05-18",4277.25,4277.25,4264.29,4264.29,8020],["2004-05-19",4264.29,4316.14,4264.29,4316.14,5680],["2004-05-20",4316.14,4342.06,4303.18,4303.18,9950],["2004-05-21",4303.18,4316.14,4303.18,4316.14,8130],["2004-05-24",4316.14,4329.1,4316.14,4329.1,9000],["2004-05-25",4329.1,4329.1,4290.22,4290.22,1800],["2004-05-26",4290.22,4303.18,4290.22,4290.22,6370],["2004-05-27",4290.22,4290.22,4277.25,4277.25,5140],["2004-05-28",4277.25,4277.25,4264.29,4277.25,5690],["2004-05-31",4277.25,4290.22,4238.37,4238.37,3350],["2004-06-01",4342.06,4342.06,4342.06,4342.06,30840],["2004-06-02",4342.06,4342.06,4277.25,4277.25,10710],["2004-06-03",4277.25,4290.22,4264.29,4264.29,8680],["2004-06-04",4264.29,4277.25,4264.29,4264.29,14060],["2004-06-07",4212.45,4264.29,4212.45,4212.45,800],["2004-06-08",4173.56,4173.56,4173.56,4173.56,13630],["2004-06-09",4173.56,4264.29,4173.56,4264.29,7100],["2004-06-10",4277.25,4277.25,4277.25,4277.25,7000],["2004-06-11",4277.25,4277.25,4277.25,4277.25,3200],["2004-06-14",4355.02,4484.64,4355.02,4484.64,33960],["2004-06-15",4406.87,4406.87,4380.95,4380.95,7930],["2004-06-16",4380.95,4406.87,4355.02,4355.02,3600],["2004-06-17",4316.14,4316.14,4316.14,4316.14,500],["2004-06-18",4316.14,4316.14,4316.14,4316.14,100],["2004-06-21",4303.18,4303.18,4277.25,4303.18,950],["2004-06-22",4277.25,4277.25,4277.25,4277.25,15240],["2004-06-23",4277.25,4290.22,4277.25,4277.25,1270],["2004-06-24",4277.25,4277.25,4251.33,4277.25,1990],["2004-06-25",4277.25,4277.25,4277.25,4277.25,970],["2004-06-28",4277.25,4277.25,4277.25,4277.25,100],["2004-06-29",4277.25,4277.25,4251.33,4251.33,800],["2004-06-30",4264.29,4277.25,4264.29,4264.29,550],["2004-07-01",4264.29,4264.29,4251.33,4251.33,700],["2004-07-02",4251.33,4251.33,4238.37,4238.37,2020],["2004-07-05",4238.37,4238.37,4225.41,4238.37,2620],["2004-07-06",4238.37,4238.37,4173.56,4173.56,14410],["2004-07-07",4147.64,4173.56,4147.64,4147.64,20760],["2004-07-08",4147.64,4147.64,4147.64,4147.64,4050],["2004-07-09",4147.64,4147.64,4147.64,4147.64,2500],["2004-07-12",4199.49,4225.41,4199.49,4199.49,12670],["2004-07-13",4173.56,4173.56,4147.64,4147.64,16470],["2004-07-14",4147.64,4173.56,4121.72,4121.72,6060],["2004-07-15",4121.72,4147.64,4121.72,4121.72,2770],["2004-07-16",4121.72,4134.68,4121.72,4134.68,1130],["2004-07-19",4134.68,4134.68,4134.68,4134.68,2530],["2004-07-20",4147.64,4225.41,4147.64,4147.64,2560],["2004-07-21",4147.64,4173.56,4147.64,4173.56,1000],["2004-07-22",4173.56,4186.52,4043.95,4043.95,520],["2004-07-23",4147.64,4147.64,4147.64,4147.64,1050],["2004-07-26",4121.72,4121.72,4108.76,4108.76,1180],["2004-07-27",4082.83,4108.76,4082.83,4082.83,6600],["2004-07-28",4018.03,4082.83,4018.03,4018.03,16000],["2004-07-29",3940.26,3940.26,3901.37,3901.37,25400],["2004-07-30",3901.37,3901.37,3901.37,3901.37,23650],["2004-08-02",3901.37,3901.37,3888.41,3888.41,9470],["2004-08-03",3823.61,3823.61,3771.76,3771.76,6440],["2004-08-04",3745.84,3745.84,3693.99,3693.99,14780],["2004-08-05",3616.22,3629.19,3616.22,3616.22,24990],["2004-08-06",3603.26,3603.26,3538.46,3538.46,27260],["2004-08-09",3499.57,3499.57,3369.96,3369.96,16660],["2004-08-10",3369.96,3538.46,3227.38,3538.46,12740],["2004-08-11",3564.38,3629.19,3564.38,3564.38,12750],["2004-08-12",3564.38,3629.19,3564.38,3564.38,10150],["2004-08-13",3499.57,3499.57,3499.57,3499.57,2050],["2004-08-16",3460.69,3460.69,3447.73,3447.73,4660],["2004-08-17",3447.73,3499.57,3447.73,3499.57,9900],["2004-08-18",3499.57,3525.49,3499.57,3525.49,4500],["2004-08-19",3538.46,3629.19,3538.46,3629.19,2920],["2004-08-20",3655.11,3745.84,3655.11,3745.84,11200],["2004-08-23",3745.84,3927.3,3745.84,3927.3,13130],["2004-08-24",3927.3,3927.3,3823.61,3823.61,20620],["2004-08-25",3823.61,3823.61,3823.61,3823.61,4730],["2004-08-26",3823.61,3849.53,3823.61,3849.53,3100],["2004-08-27",3849.53,3953.22,3849.53,3849.53,6770],["2004-08-30",3849.53,3849.53,3823.61,3823.61,30],["2004-08-31",3823.61,3823.61,3823.61,3823.61,9140],["2004-09-01",3810.64,3810.64,3797.68,3810.64,5310],["2004-09-06",3810.64,3810.64,3797.68,3797.68,1220],["2004-09-07",3797.68,3797.68,3784.72,3784.72,4610],["2004-09-08",3758.8,3758.8,3745.84,3745.84,1060],["2004-09-09",3719.92,3719.92,3706.95,3706.95,4050],["2004-09-10",3758.8,3758.8,3758.8,3758.8,2390],["2004-09-13",3771.76,3810.64,3771.76,3771.76,7040],["2004-09-14",3771.76,3784.72,3771.76,3784.72,8030],["2004-09-15",3823.61,3823.61,3823.61,3823.61,3630],["2004-09-16",3823.61,3823.61,3823.61,3823.61,1100],["2004-09-17",3810.64,3810.64,3706.95,3810.64,160],["2004-09-20",3797.68,3797.68,3797.68,3797.68,700],["2004-09-21",3797.68,3797.68,3797.68,3797.68,2020],["2004-09-22",3797.68,3797.68,3797.68,3797.68,7260],["2004-09-23",3797.68,3797.68,3797.68,3797.68,90],["2004-09-24",3797.68,3797.68,3797.68,3797.68,3100],["2004-09-27",3810.64,3810.64,3810.64,3810.64,1140],["2004-09-28",3810.64,3849.53,3810.64,3810.64,1780],["2004-09-29",3810.64,3823.61,3810.64,3823.61,6670],["2004-09-30",3914.34,3953.22,3914.34,3914.34,2340],["2004-10-01",3927.3,3940.26,3927.3,3927.3,570],["2004-10-04",3836.57,3927.3,3836.57,3836.57,940],["2004-10-05",3836.57,3862.49,3836.57,3862.49,3470],["2004-10-06",3862.49,3888.41,3862.49,3888.41,3720],["2004-10-07",3888.41,3888.41,3875.45,3875.45,3740],["2004-10-08",3875.45,3875.45,3875.45,3875.45,4400],["2004-10-11",3849.53,3849.53,3849.53,3849.53,2650],["2004-10-12",3849.53,3849.53,3823.61,3849.53,830],["2004-10-13",3849.53,3849.53,3849.53,3849.53,1200],["2004-10-14",3849.53,3849.53,3849.53,3849.53,310],["2004-10-15",3849.53,3862.49,3849.53,3862.49,1350],["2004-10-18",3862.49,3888.41,3862.49,3888.41,6580],["2004-10-19",3888.41,4018.03,3888.41,4018.03,960],["2004-10-20",4056.91,4056.91,4056.91,4056.91,4490],["2004-10-21",4056.91,4056.91,4018.03,4018.03,470],["2004-10-22",3979.14,3979.14,3979.14,3979.14,510],["2004-10-25",3953.22,3979.14,3953.22,3953.22,2230],["2004-10-26",3953.22,3979.14,3914.34,3914.34,8850],["2004-10-27",3914.34,3914.34,3914.34,3914.34,4370],["2004-10-28",4018.03,4043.95,4018.03,4018.03,2020],["2004-10-29",3953.22,4018.03,3953.22,3953.22,8520],["2004-11-01",3953.22,3966.18,3940.26,3966.18,3650],["2004-11-02",3966.18,3992.1,3966.18,3966.18,4480],["2004-11-03",3966.18,3966.18,3953.22,3953.22,2040],["2004-11-04",3927.3,3953.22,3927.3,3927.3,1270],["2004-11-05",3927.3,3927.3,3901.37,3901.37,1050],["2004-11-08",3927.3,3927.3,3927.3,3927.3,1730],["2004-11-09",3927.3,3927.3,3862.49,3862.49,2720],["2004-11-10",3862.49,3888.41,3862.49,3888.41,2270],["2004-11-11",3875.45,3875.45,3875.45,3875.45,2660],["2004-11-12",3875.45,3875.45,3875.45,3875.45,4500],["2004-11-15",3875.45,3888.41,3875.45,3888.41,700],["2004-11-16",3875.45,3888.41,3875.45,3875.45,2580],["2004-11-17",3875.45,3875.45,3875.45,3875.45,2460],["2004-11-18",3862.49,3875.45,3862.49,3862.49,2240],["2004-11-19",3862.49,3862.49,3862.49,3862.49,4900],["2004-11-22",3862.49,3862.49,3849.53,3849.53,3070],["2004-11-23",3862.49,3862.49,3862.49,3862.49,3810],["2004-11-24",3862.49,3862.49,3862.49,3862.49,8300],["2004-11-25",3849.53,3849.53,3849.53,3849.53,4940],["2004-11-26",3849.53,3849.53,3849.53,3849.53,1900],["2004-11-29",3862.49,4030.99,3862.49,4030.99,50],["2004-11-30",4030.99,4030.99,4018.03,4018.03,5850],["2004-12-01",3992.1,3992.1,3940.26,3940.26,8710],["2004-12-02",3914.34,3914.34,3888.41,3888.41,4770],["2004-12-03",3888.41,3927.3,3888.41,3927.3,2000],["2004-12-06",3888.41,3888.41,3888.41,3888.41,6610],["2004-12-07",3888.41,3901.37,3888.41,3901.37,1630],["2004-12-08",3888.41,3888.41,3888.41,3888.41,2530],["2004-12-09",3888.41,3888.41,3888.41,3888.41,650],["2004-12-10",3888.41,3888.41,3888.41,3888.41,2480],["2004-12-13",3901.37,3901.37,3901.37,3901.37,6250],["2004-12-14",3901.37,3901.37,3875.45,3875.45,1670],["2004-12-15",3888.41,4005.07,3888.41,4005.07,2460],["2004-12-16",3966.18,3966.18,3940.26,3966.18,10090],["2004-12-17",3966.18,4005.07,3940.26,4005.07,2940],["2004-12-20",3979.14,4005.07,3979.14,3979.14,1760],["2004-12-21",3953.22,3953.22,3953.22,3953.22,3000],["2004-12-22",3953.22,3953.22,3953.22,3953.22,1830],["2004-12-23",3992.1,3992.1,3992.1,3992.1,10930],["2004-12-24",4018.03,4018.03,4018.03,4018.03,4000],["2004-12-27",4030.99,4043.95,4030.99,4030.99,3260],["2004-12-28",4030.99,4030.99,4030.99,4030.99,4760],["2004-12-29",4030.99,4030.99,3953.22,3953.22,1120],["2004-12-30",3953.22,3953.22,3888.41,3888.41,1530],["2004-12-31",3888.41,4082.83,3888.41,4082.83,7020],["2005-01-04",3953.22,3953.22,3953.22,3953.22,2380],["2005-01-05",3953.22,3953.22,3953.22,3953.22,2300],["2005-01-06",3953.22,3953.22,3888.41,3888.41,3180],["2005-01-07",3888.41,3888.41,3888.41,3888.41,100],["2005-01-10",3888.41,3901.37,3888.41,3901.37,360],["2005-01-11",3888.41,3901.37,3888.41,3888.41,840],["2005-01-12",3888.41,3888.41,3888.41,3888.41,600],["2005-01-13",3888.41,3888.41,3875.45,3888.41,1650],["2005-01-14",3888.41,3888.41,3888.41,3888.41,2560],["2005-01-17",3888.41,3888.41,3862.49,3862.49,3550],["2005-01-18",3849.53,3849.53,3849.53,3849.53,8880],["2005-01-19",3849.53,3849.53,3849.53,3849.53,4240],["2005-01-20",3849.53,3849.53,3849.53,3849.53,690],["2005-01-21",3849.53,3849.53,3849.53,3849.53,100],["2005-01-24",3823.61,3849.53,3823.61,3823.61,2130],["2005-01-25",3823.61,3823.61,3823.61,3823.61,3950],["2005-01-26",3823.61,3862.49,3823.61,3823.61,1810],["2005-01-27",3823.61,3823.61,3810.64,3810.64,14920],["2005-01-28",3823.61,3823.61,3823.61,3823.61,2700],["2005-01-31",3797.68,3823.61,3797.68,3797.68,1830],["2005-02-01",3797.68,3797.68,3784.72,3797.68,4770],["2005-02-02",3797.68,3797.68,3797.68,3797.68,1100],["2005-02-03",3797.68,3810.64,3797.68,3810.64,500],["2005-02-04",3810.64,3810.64,3810.64,3810.64,1960],["2005-02-14",3810.64,3888.41,3797.68,3797.68,1300],["2005-02-15",3797.68,3810.64,3797.68,3810.64,200],["2005-02-16",3810.64,3810.64,3797.68,3797.68,1950],["2005-02-17",3797.68,3810.64,3797.68,3810.64,2400],["2005-02-18",3810.64,3810.64,3810.64,3810.64,500],["2005-02-21",3797.68,3810.64,3797.68,3797.68,510],["2005-02-22",3797.68,3797.68,3797.68,3797.68,1750],["2005-02-23",3797.68,3797.68,3797.68,3797.68,4380],["2005-02-24",3797.68,3849.53,3797.68,3797.68,260],["2005-02-25",3797.68,3797.68,3797.68,3797.68,8310],["2005-02-28",3810.64,3810.64,3810.64,3810.64,1310],["2005-03-01",3810.64,3810.64,3797.68,3810.64,4450],["2005-03-02",3810.64,3823.61,3810.64,3823.61,300],["2005-03-03",3823.61,3823.61,3823.61,3823.61,1690],["2005-03-04",3823.61,3836.57,3823.61,3836.57,6700],["2005-03-07",3849.53,3849.53,3849.53,3849.53,1650],["2005-03-08",3836.57,3836.57,3836.57,3836.57,2300],["2005-03-09",3836.57,3862.49,3836.57,3836.57,2050],["2005-03-10",3836.57,3836.57,3836.57,3836.57,2990],["2005-03-11",3836.57,3836.57,3836.57,3836.57,2080],["2005-03-14",3836.57,3836.57,3823.61,3823.61,510],["2005-03-15",3823.61,3823.61,3823.61,3823.61,1300],["2005-03-16",3823.61,3836.57,3823.61,3823.61,1190],["2005-03-17",3823.61,3836.57,3823.61,3836.57,5100],["2005-03-18",3836.57,3836.57,3836.57,3836.57,3180],["2005-03-21",3836.57,3836.57,3836.57,3836.57,8710],["2005-03-22",3836.57,3836.57,3836.57,3836.57,7530],["2005-03-23",3836.57,3888.41,3836.57,3888.41,14140],["2005-03-24",4018.03,4030.99,4018.03,4018.03,14690],["2005-03-25",4018.03,4018.03,3953.22,3953.22,11080],["2005-03-28",3953.22,3953.22,3888.41,3888.41,6250],["2005-03-29",3888.41,3888.41,3888.41,3888.41,13590],["2005-03-30",3914.34,3940.26,3914.34,3914.34,1170],["2005-03-31",3914.34,3914.34,3888.41,3914.34,1400],["2005-04-01",3914.34,3940.26,3914.34,3914.34,7500],["2005-04-04",3914.34,3914.34,3914.34,3914.34,1070],["2005-04-05",3914.34,3914.34,3914.34,3914.34,4600],["2005-04-06",3914.34,3927.3,3914.34,3914.34,1400],["2005-04-07",3914.34,3914.34,3914.34,3914.34,4820],["2005-04-08",3992.1,4018.03,3992.1,3992.1,5160],["2005-04-11",3953.22,3992.1,3953.22,3953.22,1300],["2005-04-12",3953.22,3953.22,3953.22,3953.22,0],["2005-04-13",3953.22,3953.22,3927.3,3927.3,3500],["2005-04-14",3927.3,3953.22,3927.3,3953.22,5720],["2005-04-15",3953.22,3953.22,3953.22,3953.22,400],["2005-04-18",3953.22,3953.22,3927.3,3927.3,700],["2005-04-19",3914.34,3914.34,3888.41,3888.41,8750],["2005-04-20",3888.41,3888.41,3888.41,3888.41,7560],["2005-04-21",3888.41,3888.41,3888.41,3888.41,2870],["2005-04-22",3888.41,3927.3,3888.41,3888.41,8410],["2005-04-25",3914.34,3927.3,3914.34,3927.3,3610],["2005-04-26",3927.3,3940.26,3914.34,3914.34,11220],["2005-04-27",3914.34,3927.3,3914.34,3914.34,7020],["2005-04-28",3901.37,3901.37,3888.41,3888.41,9040],["2005-04-29",3888.41,3888.41,3888.41,3888.41,17300],["2005-05-04",3888.41,3888.41,3888.41,3888.41,40],["2005-05-05",3875.45,3875.45,3862.49,3875.45,2100],["2005-05-06",3875.45,3875.45,3875.45,3875.45,400],["2005-05-09",3875.45,3875.45,3875.45,3875.45,130],["2005-05-10",3849.53,3875.45,3849.53,3849.53,2590],["2005-05-11",3823.61,3823.61,3810.64,3810.64,3600],["2005-05-12",3810.64,3810.64,3797.68,3797.68,1440],["2005-05-13",3810.64,3823.61,3810.64,3810.64,2160],["2005-05-16",3823.61,3823.61,3823.61,3823.61,1920],["2005-05-17",3823.61,3823.61,3823.61,3823.61,5650],["2005-05-18",3823.61,3823.61,3823.61,3823.61,5100],["2005-05-19",3823.61,3823.61,3810.64,3823.61,8540],["2005-05-20",3810.64,3823.61,3810.64,3810.64,1140],["2005-05-23",3810.64,3810.64,3810.64,3810.64,4970],["2005-05-24",3810.64,3810.64,3810.64,3810.64,3000],["2005-05-25",3810.64,3810.64,3810.64,3810.64,2700],["2005-05-26",3810.64,3810.64,3810.64,3810.64,1000],["2005-05-27",3810.64,3810.64,3810.64,3810.64,1300],["2005-05-30",3784.72,3784.72,3784.72,3784.72,3620],["2005-05-31",3784.72,3797.68,3784.72,3784.72,4810],["2005-06-01",3784.72,3784.72,3784.72,3784.72,1700],["2005-06-02",3784.72,3797.68,3784.72,3797.68,1440],["2005-06-03",3797.68,3797.68,3784.72,3797.68,320],["2005-06-06",3797.68,3823.61,3784.72,3784.72,6300],["2005-06-07",3784.72,3810.64,3784.72,3784.72,13460],["2005-06-08",3797.68,3797.68,3797.68,3797.68,500],["2005-06-09",3797.68,3810.64,3797.68,3797.68,5860],["2005-06-10",3797.68,3797.68,3784.72,3784.72,7150],["2005-06-13",3784.72,3797.68,3784.72,3797.68,8400],["2005-06-14",3784.72,3797.68,3784.72,3784.72,2100],["2005-06-15",3784.72,3784.72,3784.72,3784.72,1850],["2005-06-16",3797.68,3810.64,3797.68,3797.68,11080],["2005-06-17",3797.68,3797.68,3797.68,3797.68,10690],["2005-06-20",3797.68,3810.64,3797.68,3810.64,2170],["2005-06-21",3810.64,3810.64,3810.64,3810.64,1100],["2005-06-22",3823.61,3836.57,3823.61,3823.61,11560],["2005-06-23",3836.57,3836.57,3836.57,3836.57,11110],["2005-06-24",3836.57,3836.57,3836.57,3836.57,100],["2005-06-27",3836.57,3862.49,3836.57,3862.49,2500],["2005-06-28",3862.49,3862.49,3849.53,3849.53,400],["2005-06-29",3849.53,3849.53,3836.57,3836.57,1150],["2005-06-30",3836.57,3849.53,3836.57,3849.53,2590],["2005-07-01",3862.49,3862.49,3862.49,3862.49,4330],["2005-07-04",3862.49,3875.45,3862.49,3875.45,1980],["2005-07-05",3875.45,3888.41,3875.45,3888.41,2200],["2005-07-06",3888.41,3888.41,3888.41,3888.41,600],["2005-07-07",3888.41,3888.41,3888.41,3888.41,2280],["2005-07-08",3888.41,3888.41,3888.41,3888.41,1770],["2005-07-11",3901.37,3914.34,3901.37,3914.34,1500],["2005-07-12",3927.3,3940.26,3927.3,3927.3,500],["2005-07-13",3888.41,3888.41,3888.41,3888.41,740],["2005-07-14",3888.41,3888.41,3888.41,3888.41,2030],["2005-07-15",3888.41,3888.41,3888.41,3888.41,2970],["2005-07-18",3888.41,3888.41,3888.41,3888.41,1800],["2005-07-19",3888.41,3888.41,3862.49,3888.41,3950],["2005-07-20",3888.41,3888.41,3888.41,3888.41,2000],["2005-07-21",3888.41,3888.41,3888.41,3888.41,500],["2005-07-22",3888.41,3888.41,3875.45,3875.45,3350],["2005-07-25",3862.49,3875.45,3862.49,3862.49,4950],["2005-07-26",3745.84,3745.84,3706.95,3706.95,18030],["2005-07-27",3732.88,3732.88,3732.88,3732.88,14900],["2005-07-28",3732.88,3758.8,3706.95,3706.95,2730],["2005-07-29",3732.88,3732.88,3732.88,3732.88,7530],["2005-08-01",3719.92,3719.92,3706.95,3706.95,25680],["2005-08-02",3706.95,3706.95,3681.03,3706.95,14100],["2005-08-03",3706.95,3719.92,3706.95,3719.92,3830],["2005-08-04",3901.37,3901.37,3901.37,3901.37,20080],["2005-08-05",3901.37,3901.37,3849.53,3849.53,1100],["2005-08-08",3836.57,3849.53,3836.57,3836.57,1210],["2005-08-09",3836.57,3836.57,3823.61,3823.61,3960],["2005-08-10",3823.61,3823.61,3810.64,3810.64,2200],["2005-08-11",3862.49,3862.49,3862.49,3862.49,1000],["2005-08-12",3836.57,3862.49,3836.57,3836.57,8410],["2005-08-15",3810.64,3810.64,3810.64,3810.64,460],["2005-08-16",3810.64,3810.64,3797.68,3797.68,2610],["2005-08-17",3797.68,3797.68,3797.68,3797.68,1000],["2005-08-18",3797.68,3797.68,3771.76,3797.68,5140],["2005-08-19",3797.68,3797.68,3797.68,3797.68,13890],["2005-08-22",3797.68,3823.61,3797.68,3823.61,100],["2005-08-23",3823.61,3823.61,3823.61,3823.61,210],["2005-08-24",3810.64,3823.61,3810.64,3810.64,1200],["2005-08-25",3810.64,3862.49,3810.64,3810.64,10490],["2005-08-26",3810.64,3810.64,3810.64,3810.64,0],["2005-08-29",3862.49,3914.34,3862.49,3914.34,15840],["2005-08-30",3953.22,3953.22,3953.22,3953.22,25220],["2005-08-31",3953.22,4018.03,3953.22,3953.22,7070],["2005-09-01",3953.22,3966.18,3953.22,3953.22,6900],["2005-09-05",4018.03,4018.03,4018.03,4018.03,16790],["2005-09-06",4082.83,4121.72,4082.83,4082.83,15250],["2005-09-07",4082.83,4082.83,4082.83,4082.83,14800],["2005-09-08",4121.72,4134.68,4121.72,4134.68,26660],["2005-09-09",4134.68,4134.68,4134.68,4134.68,26340],["2005-09-12",4147.64,4212.45,4147.64,4147.64,18200],["2005-09-13",4212.45,4225.41,4212.45,4225.41,42990],["2005-09-14",4251.33,4277.25,4251.33,4251.33,22410],["2005-09-15",4303.18,4355.02,4303.18,4355.02,72320],["2005-09-16",4355.02,4367.98,4342.06,4367.98,32750],["2005-09-19",4536.48,4536.48,4536.48,4536.48,12780],["2005-09-20",4666.1,4704.98,4666.1,4704.98,59320],["2005-09-21",4666.1,4666.1,4471.68,4471.68,8930],["2005-09-22",4471.68,4471.68,4471.68,4471.68,23380],["2005-09-23",4471.68,4471.68,4277.25,4277.25,113200],["2005-09-26",4303.18,4406.87,4303.18,4303.18,74100],["2005-09-27",4277.25,4277.25,4251.33,4251.33,23900],["2005-09-28",4277.25,4303.18,4277.25,4277.25,28850],["2005-09-29",4303.18,4303.18,4303.18,4303.18,26550],["2005-09-30",4510.56,4510.56,4510.56,4510.56,26160],["2005-10-03",4510.56,4523.52,4471.68,4471.68,51880],["2005-10-04",4458.71,4458.71,4419.83,4458.71,11470],["2005-10-05",4458.71,4484.64,4458.71,4484.64,19110],["2005-10-06",4510.56,4523.52,4510.56,4510.56,13270],["2005-10-07",4510.56,4510.56,4510.56,4510.56,21700],["2005-10-10",4510.56,4523.52,4471.68,4471.68,27190],["2005-10-11",4458.71,4458.71,4445.75,4445.75,20790],["2005-10-12",4445.75,4458.71,4445.75,4458.71,22040],["2005-10-13",4536.48,4562.4,4536.48,4562.4,23930],["2005-10-14",4640.17,4692.02,4640.17,4692.02,41520],["2005-10-17",4730.9,4769.79,4730.9,4769.79,37240],["2005-10-18",4769.79,4769.79,4653.13,4653.13,33800],["2005-10-19",4653.13,4653.13,4640.17,4640.17,28810],["2005-10-20",4640.17,4640.17,4627.21,4627.21,47600],["2005-10-21",4627.21,4627.21,4601.29,4601.29,29940],["2005-10-24",4575.37,4575.37,4575.37,4575.37,12060],["2005-10-25",4575.37,4575.37,4536.48,4536.48,17940],["2005-10-26",4342.06,4342.06,4316.14,4316.14,59690],["2005-10-27",4316.14,4316.14,4277.25,4316.14,22290],["2005-10-28",4406.87,4406.87,4406.87,4406.87,18940],["2005-10-31",4406.87,4406.87,4406.87,4406.87,1820],["2005-11-01",4393.91,4393.91,4355.02,4355.02,8670],["2005-11-02",4355.02,4367.98,4355.02,4367.98,6460],["2005-11-03",4367.98,4380.95,4367.98,4380.95,19400],["2005-11-04",4380.95,4432.79,4380.95,4380.95,22520],["2005-11-07",4393.91,4393.91,4393.91,4393.91,14580],["2005-11-08",4380.95,4380.95,4380.95,4380.95,15470],["2005-11-09",4380.95,4380.95,4355.02,4380.95,10000],["2005-11-10",4367.98,4367.98,4355.02,4355.02,14800],["2005-11-11",4316.14,4316.14,4290.22,4290.22,3430],["2005-11-14",4303.18,4303.18,4303.18,4303.18,13400],["2005-11-15",4303.18,4303.18,4290.22,4290.22,11850],["2005-11-16",4290.22,4290.22,4264.29,4264.29,3150],["2005-11-17",4251.33,4251.33,4212.45,4212.45,14640],["2005-11-18",4199.49,4199.49,4173.56,4173.56,14380],["2005-11-21",4147.64,4147.64,4134.68,4134.68,16910],["2005-11-22",4069.87,4134.68,4069.87,4069.87,12760],["2005-11-23",4018.03,4018.03,4005.07,4005.07,9100],["2005-11-24",3888.41,3888.41,3888.41,3888.41,7930],["2005-11-25",4082.83,4082.83,4082.83,4082.83,4200],["2005-11-28",4082.83,4095.8,4056.91,4056.91,7610],["2005-11-29",4018.03,4018.03,4005.07,4018.03,13270],["2005-11-30",4030.99,4069.87,4030.99,4069.87,2780],["2005-12-01",4069.87,4082.83,4043.95,4043.95,4200],["2005-12-02",4082.83,4095.8,4082.83,4082.83,3100],["2005-12-05",4069.87,4069.87,4056.91,4056.91,7990],["2005-12-06",4056.91,4056.91,4056.91,4056.91,16030],["2005-12-07",4056.91,4082.83,4056.91,4056.91,17040],["2005-12-08",4056.91,4069.87,4030.99,4069.87,7040],["2005-12-09",4069.87,4082.83,4056.91,4082.83,12050],["2005-12-12",4082.83,4082.83,4069.87,4069.87,6050],["2005-12-13",4069.87,4069.87,4030.99,4030.99,650],["2005-12-14",4018.03,4030.99,4018.03,4018.03,3400],["2005-12-15",3992.1,4018.03,3992.1,3992.1,1510],["2005-12-16",3992.1,4018.03,3992.1,3992.1,2900],["2005-12-19",3992.1,4121.72,3992.1,3992.1,9310],["2005-12-20",3992.1,3992.1,3992.1,3992.1,8250],["2005-12-21",3992.1,4005.07,3992.1,4005.07,3100],["2005-12-22",4005.07,4005.07,4005.07,4005.07,650],["2005-12-23",3979.14,3979.14,3810.64,3810.64,9300],["2005-12-26",3810.64,3940.26,3810.64,3810.64,9320],["2005-12-27",3810.64,3888.41,3810.64,3888.41,13150],["2005-12-28",3888.41,4082.83,3888.41,4082.83,24250],["2005-12-29",4082.83,4212.45,3966.18,4212.45,44600],["2005-12-30",4147.64,4147.64,4018.03,4018.03,57950],["2006-01-03",4018.03,4018.03,3992.1,3992.1,6970],["2006-01-04",3992.1,4018.03,3992.1,3992.1,830],["2006-01-05",3992.1,3992.1,3992.1,3992.1,6370],["2006-01-06",3992.1,4030.99,3992.1,4030.99,2090],["2006-01-09",3992.1,4030.99,3992.1,3992.1,1030],["2006-01-10",3992.1,3992.1,3992.1,3992.1,3260],["2006-01-11",3992.1,3992.1,3992.1,3992.1,1220],["2006-01-12",4018.9,4018.9,3992.1,3992.1,4180],["2006-01-13",3992.1,3992.1,3992.1,3992.1,300],["2006-01-17",3992.1,4005.5,3992.1,4005.5,6700],["2006-01-18",4005.5,4005.5,3992.1,3992.1,4500],["2006-01-19",3992.1,3992.1,3992.1,3992.1,3850],["2006-01-20",3992.1,4005.5,3965.31,4005.5,1800],["2006-01-23",3992.1,3992.1,3951.92,3951.92,5500],["2006-01-24",3951.92,3978.71,3951.92,3978.71,2800],["2006-01-25",4059.09,4085.88,4059.09,4059.09,2510],["2006-01-26",4219.84,4246.63,4219.84,4246.63,25560],["2006-01-27",4286.82,4286.82,4286.82,4286.82,22670],["2006-02-06",4286.82,4286.82,4260.03,4260.03,11300],["2006-02-07",4260.03,4260.03,4260.03,4260.03,24010],["2006-02-08",4327.01,4353.8,4327.01,4353.8,20500],["2006-02-09",4393.99,4393.99,4393.99,4393.99,50100],["2006-02-10",4393.99,4393.99,4340.41,4340.41,7020],["2006-02-13",4327.01,4327.01,4286.82,4327.01,21560],["2006-02-14",4327.01,4407.39,4327.01,4407.39,50450],["2006-02-15",4554.75,4621.73,4554.75,4621.73,32240],["2006-02-16",4621.73,4621.73,4594.94,4594.94,25580],["2006-02-17",4594.94,4621.73,4554.75,4554.75,30650],["2006-02-20",4554.75,4675.32,4554.75,4675.32,27420],["2006-02-21",4688.71,4688.71,4688.71,4688.71,51430],["2006-02-22",4554.75,4554.75,4554.75,4554.75,26830],["2006-02-23",4554.75,4554.75,4554.75,4554.75,21360],["2006-02-24",4568.15,4688.71,4568.15,4568.15,36810],["2006-02-27",4621.73,4648.52,4621.73,4621.73,59650],["2006-02-28",4755.69,4769.09,4755.69,4769.09,76710],["2006-03-01",4983.43,4996.83,4983.43,4996.83,107630],["2006-03-02",5237.96,5237.96,5237.96,5237.96,33880],["2006-03-03",5237.96,5492.49,4983.43,4983.43,117750],["2006-03-06",5090.6,5224.57,5090.6,5224.57,48960],["2006-03-07",5224.57,5224.57,5184.38,5184.38,51680],["2006-03-08",5184.38,5224.57,5157.58,5157.58,24300],["2006-03-09",5157.58,5224.57,5157.58,5157.58,22860],["2006-03-10",5130.79,5130.79,5090.6,5090.6,35110],["2006-03-13",5157.58,5224.57,5157.58,5224.57,59730],["2006-03-14",5385.32,5425.51,5385.32,5385.32,59240],["2006-03-15",5385.32,5385.32,5291.55,5291.55,22830],["2006-03-16",5291.55,5358.53,5291.55,5358.53,26610],["2006-03-17",5465.7,5465.7,5465.7,5465.7,56110],["2006-03-20",5492.49,5559.47,5492.49,5559.47,74220],["2006-03-21",5827.4,5827.4,5827.4,5827.4,54820],["2006-03-22",5827.4,6108.72,5827.4,5827.4,94170],["2006-03-23",5760.42,5760.42,5626.46,5626.46,31150],["2006-03-24",5626.46,5626.46,5559.47,5559.47,42110],["2006-03-27",5733.63,5760.42,5733.63,5760.42,51350],["2006-03-28",5894.38,5894.38,5894.38,5894.38,53330],["2006-03-29",5894.38,5894.38,5894.38,5894.38,45500],["2006-03-30",5894.38,5934.57,5894.38,5934.57,60350],["2006-03-31",6095.33,6229.29,6095.33,6229.29,56900],["2006-04-03",6229.29,6497.22,6229.29,6229.29,56960],["2006-04-04",6135.52,6135.52,5921.17,5921.17,57700],["2006-04-05",5827.4,5827.4,5693.44,5827.4,85520],["2006-04-06",5827.4,5894.38,5827.4,5894.38,77040],["2006-04-07",5961.36,6028.35,5961.36,6028.35,51690],["2006-04-10",6028.35,6028.35,5961.36,5961.36,38640],["2006-04-11",5760.42,5760.42,5760.42,5760.42,57940],["2006-04-12",5827.4,6028.35,5827.4,6028.35,57890],["2006-04-13",6323.06,6323.06,6323.06,6323.06,70220],["2006-04-14",6631.18,6631.18,6631.18,6631.18,106030],["2006-04-17",6899.11,6899.11,6899.11,6899.11,45270],["2006-04-18",7234.01,7234.01,7234.01,7234.01,94060],["2006-04-19",7568.92,7568.92,7568.92,7568.92,93030],["2006-04-20",7903.83,7903.83,7903.83,7903.83,237940],["2006-04-21",8037.79,8238.74,8037.79,8037.79,103670],["2006-04-24",8037.79,8037.79,8037.79,8037.79,102240],["2006-04-25",8439.68,8439.68,8439.68,8439.68,96160],["2006-04-26",8439.68,8707.61,8037.79,8037.79,117980],["2006-04-27",7903.83,7903.83,7635.9,7635.9,80800],["2006-04-28",7301.0,7301.0,7301.0,7301.0,110870],["2006-05-03",7635.9,7635.9,7635.9,7635.9,26990],["2006-05-04",7970.81,7970.81,7970.81,7970.81,65830],["2006-05-05",7970.81,8037.79,7635.9,7635.9,99370],["2006-05-08",7367.98,7367.98,7301.0,7301.0,26500],["2006-05-09",6966.09,6966.09,6966.09,6966.09,38770],["2006-05-10",6617.78,6617.78,6617.78,6617.78,85790],["2006-05-11",6899.11,6899.11,6899.11,6899.11,33530],["2006-05-12",7234.01,7234.01,7234.01,7234.01,20420],["2006-05-15",7568.92,7568.92,7568.92,7568.92,43430],["2006-05-16",7568.92,7568.92,7234.01,7234.01,75510],["2006-05-17",7234.01,7501.94,7234.01,7234.01,40560],["2006-05-18",7067.72,7067.72,6929.13,7067.72,24750],["2006-05-19",6929.13,6929.13,6929.13,6929.13,24960],["2006-05-22",6929.13,6929.13,6582.68,6582.68,15160],["2006-05-23",6305.51,6305.51,6263.94,6263.94,51760],["2006-05-24",6374.8,6568.82,6374.8,6568.82,21970],["2006-05-25",6568.82,6887.56,6305.51,6305.51,48300],["2006-05-26",6305.51,6374.8,6305.51,6374.8,14680],["2006-05-29",6444.09,6513.38,6444.09,6444.09,12500],["2006-05-30",6374.8,6374.8,6236.22,6236.22,18330],["2006-05-31",6305.51,6374.8,6305.51,6374.8,27540],["2006-06-01",6374.8,6374.8,6347.09,6347.09,13830],["2006-06-02",6374.8,6444.09,6374.8,6444.09,19400],["2006-06-05",6513.38,6721.26,6513.38,6721.26,34160],["2006-06-06",6721.26,6721.26,6513.38,6513.38,19690],["2006-06-07",6444.09,6444.09,6388.66,6444.09,15420],["2006-06-08",6444.09,6444.09,6402.52,6444.09,7810],["2006-06-09",6444.09,6444.09,6444.09,6444.09,11520],["2006-06-12",6374.8,6374.8,6374.8,6374.8,9800],["2006-06-13",6374.8,6374.8,6374.8,6374.8,9450],["2006-06-14",6374.8,6444.09,6374.8,6444.09,30210],["2006-06-15",6444.09,6513.38,6444.09,6499.53,5940],["2006-06-16",6444.09,6444.09,6277.79,6416.38,16620],["2006-06-19",6374.8,6374.8,6333.23,6333.23,11500],["2006-06-20",6333.23,6333.23,6208.5,6208.5,26300],["2006-06-21",6097.64,6097.64,6042.2,6042.2,41300],["2006-06-22",6166.93,6333.23,6166.93,6333.23,18650],["2006-06-23",6236.22,6236.22,6236.22,6236.22,35400],["2006-06-26",6236.22,6236.22,6166.93,6236.22,9800],["2006-06-27",6236.22,6236.22,6111.49,6111.49,4140],["2006-06-28",6097.64,6097.64,6097.64,6097.64,6970],["2006-06-29",6097.64,6097.64,6028.35,6069.92,5900],["2006-06-30",6069.92,6125.35,6069.92,6069.92,12630],["2006-07-03",6069.92,6139.21,6000.63,6000.63,9410],["2006-07-04",5959.05,5959.05,5945.2,5945.2,7260],["2006-07-05",5889.76,5889.76,5889.76,5889.76,7600],["2006-07-06",5889.76,6028.35,5834.33,6028.35,8000],["2006-07-07",6028.35,6028.35,5959.05,5959.05,29870],["2006-07-10",5959.05,5959.05,5945.2,5945.2,7300],["2006-07-11",5945.2,5959.05,5903.62,5903.62,4610],["2006-07-12",5931.73,5931.73,5903.62,5903.62,10820],["2006-07-13",5903.62,5903.62,5833.34,5833.34,5850],["2006-07-14",5692.78,5692.78,5692.78,5692.78,26550],["2006-07-17",5481.93,5481.93,5425.71,5481.93,13050],["2006-07-18",5411.65,5411.65,5355.43,5355.43,11320],["2006-07-19",5355.43,5355.43,5186.75,5186.75,15990],["2006-07-20",5186.75,5439.77,5004.02,5439.77,20510],["2006-07-21",5200.81,5200.81,5200.81,5200.81,13930],["2006-07-24",5130.53,5130.53,5060.25,5060.25,5900],["2006-07-25",4919.68,4919.68,4807.23,4849.4,21890],["2006-07-26",4849.4,4919.68,4638.56,4919.68,60290],["2006-07-27",5060.25,5116.47,5060.25,5116.47,18690],["2006-07-28",5341.37,5369.48,5341.37,5341.37,43230],["2006-07-31",5200.81,5200.81,5102.42,5102.42,5690],["2006-08-01",5060.25,5060.25,4863.46,4863.46,15030],["2006-08-02",4863.46,4919.68,4849.4,4919.68,10900],["2006-08-03",5060.25,5158.64,5060.25,5158.64,11500],["2006-08-04",5369.48,5411.65,5369.48,5369.48,25200],["2006-08-07",5369.48,5369.48,5200.81,5200.81,14770],["2006-08-08",5200.81,5313.26,5130.53,5313.26,6940],["2006-08-09",5341.37,5341.37,5341.37,5341.37,15400],["2006-08-10",5341.37,5341.37,5228.92,5341.37,7750],["2006-08-11",5341.37,5411.65,5341.37,5411.65,10240],["2006-08-14",5552.21,5678.72,5552.21,5678.72,22640],["2006-08-15",5678.72,5763.06,5622.5,5763.06,25530],["2006-08-16",5763.06,5903.62,5763.06,5903.62,17670],["2006-08-17",5903.62,5973.9,5903.62,5903.62,17730],["2006-08-18",5903.62,5903.62,5875.51,5875.51,2300],["2006-08-21",5875.51,5903.62,5861.45,5861.45,12770],["2006-08-22",5622.5,5622.5,5580.33,5580.33,12470],["2006-08-23",5580.33,5622.5,5453.82,5622.5,12620],["2006-08-24",5622.5,5692.78,5622.5,5622.5,6550],["2006-08-25",5622.5,5622.5,5481.93,5552.21,14800],["2006-08-28",5566.27,5636.55,5566.27,5636.55,5330],["2006-08-29",5636.55,5861.45,5636.55,5861.45,5020],["2006-08-30",5903.62,5973.9,5903.62,5931.73,23950],["2006-08-31",5931.73,5931.73,5903.62,5903.62,18990],["2006-09-01",5973.9,5973.9,5973.9,5973.9,53120],["2006-09-05",6184.75,6255.03,6184.75,6255.03,64330],["2006-09-06",6255.03,6297.2,6226.91,6226.91,30210],["2006-09-07",6198.8,6198.8,6184.75,6184.75,60030],["2006-09-08",6184.75,6325.31,6184.75,6325.31,17720],["2006-09-11",6367.48,6465.87,6367.48,6367.48,10450],["2006-09-12",6325.31,6325.31,6184.75,6184.75,15300],["2006-09-13",6184.75,6212.86,6114.46,6212.86,32840],["2006-09-14",6212.86,6212.86,6170.69,6170.69,20320],["2006-09-15",6170.69,6184.75,6142.58,6184.75,19780],["2006-09-18",6184.75,6184.75,6184.75,6184.75,4560],["2006-09-19",6184.75,6184.75,6184.75,6184.75,24910],["2006-09-20",6255.03,6325.31,6255.03,6255.03,14700],["2006-09-21",6255.03,6283.14,6255.03,6255.03,13530],["2006-09-22",6255.03,6367.48,6184.75,6367.48,18410],["2006-09-25",6395.59,6409.65,6395.59,6409.65,33630],["2006-09-26",6465.87,6536.15,6465.87,6536.15,49850],["2006-09-27",6536.15,6564.26,6536.15,6564.26,27410],["2006-09-28",6550.21,6550.21,6536.15,6536.15,20850],["2006-09-29",6522.1,6522.1,6437.76,6451.81,28380],["2006-10-02",6479.93,6508.04,6479.93,6508.04,19600],["2006-10-03",6606.43,6606.43,6606.43,6606.43,12100],["2006-10-04",6606.43,6606.43,6606.43,6606.43,34820],["2006-10-05",6606.43,6606.43,6465.87,6465.87,10150],["2006-10-06",6465.87,6536.15,6465.87,6465.87,18090],["2006-10-09",6465.87,6508.04,6465.87,6508.04,12180],["2006-10-10",6508.04,6508.04,6395.59,6395.59,14750],["2006-10-11",6395.59,6493.98,6395.59,6409.65,3920],["2006-10-12",6395.59,6395.59,6395.59,6395.59,17170],["2006-10-13",6395.59,6395.59,6283.14,6283.14,9900],["2006-10-16",6283.14,6283.14,6198.8,6198.8,24430],["2006-10-17",6184.75,6184.75,6114.46,6114.46,8960],["2006-10-18",6114.46,6114.46,6044.18,6114.46,10840],["2006-10-19",6128.52,6184.75,6128.52,6128.52,14630],["2006-10-20",6128.52,6184.75,6128.52,6142.58,15820],["2006-10-23",6142.58,6142.58,6142.58,6142.58,6710],["2006-10-24",6142.58,6170.69,6128.52,6128.52,8810],["2006-10-25",6128.52,6170.69,6114.46,6114.46,4150],["2006-10-26",6044.18,6044.18,6030.13,6030.13,9960],["2006-10-27",5763.06,5763.06,5763.06,5763.06,38980],["2006-10-30",5608.44,5608.44,5481.93,5481.93,21930],["2006-10-31",5467.88,5467.88,5369.48,5467.88,20030],["2006-11-01",5524.1,5622.5,5524.1,5622.5,22900],["2006-11-02",5622.5,5622.5,5481.93,5481.93,20510],["2006-11-03",5481.93,5481.93,5481.93,5481.93,5180],["2006-11-06",5481.93,5552.21,5481.93,5552.21,2520],["2006-11-07",5552.21,5580.33,5481.93,5481.93,9010],["2006-11-08",5481.93,5524.1,5481.93,5481.93,15600],["2006-11-09",5524.1,5594.38,5524.1,5594.38,11540],["2006-11-10",5594.38,5650.61,5594.38,5594.38,7350],["2006-11-13",5594.38,5622.5,5594.38,5622.5,21630],["2006-11-14",5622.5,5692.78,5622.5,5692.78,30200],["2006-11-15",5692.78,5833.34,5692.78,5692.78,10980],["2006-11-16",5692.78,5692.78,5650.61,5650.61,11060],["2006-11-17",5608.44,5608.44,5580.33,5608.44,11270],["2006-11-20",5608.44,5763.06,5608.44,5608.44,17400],["2006-11-21",5608.44,5608.44,5552.21,5552.21,14780],["2006-11-22",5622.5,5791.17,5622.5,5791.17,40960],["2006-11-23",6072.3,6072.3,6072.3,6072.3,20660],["2006-11-24",6367.48,6367.48,6367.48,6367.48,25260],["2006-11-27",6367.48,6676.71,6156.63,6156.63,72960],["2006-11-28",6184.75,6325.31,6184.75,6283.14,18980],["2006-11-29",6198.8,6198.8,5973.9,5973.9,14770],["2006-11-30",5973.9,6114.46,5973.9,6114.46,14960],["2006-12-01",6255.03,6311.25,6255.03,6255.03,61500],["2006-12-04",6255.03,6255.03,6044.18,6184.75,21250],["2006-12-05",6184.75,6184.75,6114.46,6114.46,9010],["2006-12-06",6114.46,6114.46,5903.62,5903.62,7280],["2006-12-07",5903.62,6044.18,5903.62,6044.18,22920],["2006-12-08",6184.75,6184.75,6184.75,6184.75,2050],["2006-12-11",6184.75,6325.31,6044.18,6044.18,34880],["2006-12-12",6044.18,6044.18,5903.62,5973.9,33920],["2006-12-13",5973.9,5973.9,5903.62,5973.9,39080],["2006-12-14",5973.9,6044.18,5973.9,6044.18,42690],["2006-12-15",6255.03,6339.36,6255.03,6339.36,37040],["2006-12-18",6648.6,6648.6,6648.6,6648.6,74750],["2006-12-19",6648.6,6957.84,6648.6,6817.28,67070],["2006-12-20",6747.0,6747.0,6606.43,6747.0,49200],["2006-12-21",6747.0,6747.0,6606.43,6606.43,52700],["2006-12-22",6325.31,6325.31,6283.14,6325.31,46700],["2006-12-25",6325.31,6465.87,6255.03,6465.87,16270],["2006-12-26",6465.87,6606.43,6465.87,6606.43,47850],["2006-12-27",6676.71,6817.28,6676.71,6817.28,73620],["2006-12-28",6817.28,6887.56,6747.0,6747.0,51000],["2006-12-29",6747.0,6747.0,6606.43,6606.43,5600],["2007-01-02",6465.87,6465.87,6325.31,6465.87,3000],["2007-01-03",6465.87,6465.87,6325.31,6465.87,8130],["2007-01-04",6465.87,6536.15,6465.87,6465.87,6670],["2007-01-05",6493.98,6536.15,6493.98,6493.98,8100],["2007-01-08",6465.87,6465.87,6395.59,6465.87,12070],["2007-01-09",6465.87,6465.87,6465.87,6465.87,11100],["2007-01-10",6325.31,6325.31,6325.31,6325.31,14690],["2007-01-11",6325.31,6325.31,6184.75,6325.31,25100],["2007-01-12",6606.43,6634.55,6606.43,6634.55,27100],["2007-01-15",6957.84,6957.84,6957.84,6957.84,31180],["2007-01-16",7238.96,7238.96,7238.96,7238.96,162360],["2007-01-17",7238.96,7590.37,6887.56,6887.56,90810],["2007-01-18",6887.56,7168.68,6747.0,7168.68,26130],["2007-01-19",7520.09,7520.09,7520.09,7520.09,81090],["2007-01-22",7730.93,7871.49,7730.93,7730.93,122270],["2007-01-23",7730.93,8012.06,7730.93,7871.49,116710],["2007-01-24",7871.49,8012.06,7871.49,7871.49,72660],["2007-01-25",7871.49,8082.34,7871.49,7871.49,77180],["2007-01-26",7871.49,7871.49,7590.37,7590.37,16350],["2007-01-29",7590.37,7730.93,7590.37,7730.93,64770],["2007-01-30",8082.34,8082.34,8082.34,8082.34,35370],["2007-01-31",8433.74,8433.74,8433.74,8433.74,31980],["2007-02-01",8433.74,8574.31,8433.74,8574.31,29390],["2007-02-02",8995.99,8995.99,8995.99,8995.99,43160],["2007-02-05",9417.68,9417.68,9417.68,9417.68,51530],["2007-02-06",9839.37,9839.37,9839.37,9839.37,51630],["2007-02-07",9839.37,10331.34,9839.37,9839.37,53010],["2007-02-08",9347.4,9347.4,9347.4,9347.4,24800],["2007-02-09",8925.71,8925.71,8925.71,8925.71,3300],["2007-02-12",8925.71,8995.99,8714.87,8995.99,27150],["2007-02-13",8995.99,9206.84,8995.99,8995.99,26560],["2007-02-14",8995.99,9417.68,8995.99,8995.99,16870],["2007-02-15",8995.99,9417.68,8995.99,9417.68,19360],["2007-02-26",9417.68,9839.37,9417.68,9839.37,15010],["2007-02-27",10120.49,10261.06,10120.49,10120.49,50870],["2007-02-28",10120.49,10401.62,10120.49,10120.49,45690],["2007-03-01",10120.49,10120.49,9628.52,9839.37,15860],["2007-03-02",9979.93,10331.34,9979.93,9979.93,19450],["2007-03-05",9979.93,10261.06,9979.93,9979.93,50480],["2007-03-06",10261.06,10471.9,10261.06,10261.06,50470],["2007-03-07",10753.02,10753.02,10753.02,10753.02,10070],["2007-03-08",11244.99,11244.99,11244.99,11244.99,65180],["2007-03-09",11807.24,11807.24,11807.24,11807.24,89110],["2007-03-12",12369.49,12369.49,12369.49,12369.49,77620],["2007-03-13",12369.49,12931.74,12369.49,12369.49,78290],["2007-03-14",12228.93,12228.93,11807.24,11807.24,15340],["2007-03-15",11244.99,11244.99,11244.99,11244.99,43930],["2007-03-16",11244.99,11807.24,11244.99,11807.24,31920],["2007-03-19",11807.24,11807.24,11807.24,11807.24,66450],["2007-03-20",11526.12,11526.12,11244.99,11244.99,34340],["2007-03-21",11526.12,11807.24,11526.12,11526.12,33620],["2007-03-22",11244.99,11244.99,11244.99,11244.99,30850],["2007-03-23",11244.99,11244.99,10682.74,10682.74,14050],["2007-03-26",10331.34,10331.34,10190.77,10331.34,38040],["2007-03-27",10120.49,10120.49,9839.37,9839.37,19470],["2007-03-28",9417.68,9417.68,9347.4,9417.68,10800],["2007-03-29",9839.37,9839.37,9839.37,9839.37,51740],["2007-03-30",9839.37,10331.34,9839.37,9839.37,36700],["2007-04-02",10120.49,10331.34,10120.49,10120.49,24390],["2007-04-03",9628.52,9839.37,9628.52,9628.52,5470],["2007-04-04",9628.52,10050.21,9558.24,10050.21,12110],["2007-04-05",10120.49,10331.34,10120.49,10120.49,25380],["2007-04-06",9839.37,10120.49,9628.52,9839.37,9250],["2007-04-09",9558.24,9698.81,9558.24,9558.24,19430],["2007-04-10",9558.24,9839.37,9558.24,9839.37,19490],["2007-04-11",9628.52,9839.37,9558.24,9628.52,5570],["2007-04-12",9417.68,9417.68,9277.12,9417.68,16510],["2007-04-13",9417.68,9769.09,9277.12,9769.09,28660],["2007-04-16",9347.4,9769.09,9347.4,9347.4,41210],["2007-04-17",8995.99,9347.4,8995.99,8995.99,33660],["2007-04-18",9136.56,9417.68,9136.56,9417.68,4400],["2007-04-19",9698.81,9839.37,9698.81,9698.81,23610],["2007-04-20",9558.24,9698.81,9558.24,9558.24,17050],["2007-04-23",9277.12,9558.24,9277.12,9277.12,7460],["2007-04-24",8995.99,8995.99,8995.99,8995.99,7570],["2007-04-25",8995.99,9206.84,8995.99,9206.84,9250],["2007-05-02",9417.68,9628.52,9417.68,9417.68,14500],["2007-05-03",9558.24,9558.24,9558.24,9558.24,11250],["2007-05-04",9558.24,9698.81,9558.24,9558.24,10180],["2007-05-07",9839.37,9839.37,9839.37,9839.37,20780],["2007-05-08",9839.37,10120.49,9839.37,10120.49,58870],["2007-05-09",10401.62,10542.18,10401.62,10401.62,53700],["2007-05-10",9909.65,10120.49,9909.65,9909.65,3200],["2007-05-11",9909.65,9909.65,9698.81,9909.65,8500],["2007-05-14",10120.49,10401.62,10120.49,10190.77,10700],["2007-05-15",9979.93,10120.49,9979.93,9979.93,4720],["2007-05-16",9979.93,9979.93,9979.93,9979.93,13500],["2007-05-17",9979.93,9979.93,9769.09,9979.93,14150],["2007-05-18",9979.93,9979.93,9979.93,9979.93,14360],["2007-05-21",9979.93,10120.49,9979.93,10120.49,9590],["2007-05-22",10120.49,10120.49,10120.49,10120.49,21610],["2007-05-23",10401.62,10542.18,10401.62,10401.62,12240],["2007-05-24",9979.93,10261.06,9909.65,9979.93,6650],["2007-05-25",9979.93,9979.93,9909.65,9979.93,23670],["2007-05-28",9979.93,10120.49,9979.93,10120.49,12400],["2007-05-29",10120.49,10401.62,10120.49,10120.49,10810],["2007-05-30",10120.49,10120.49,10120.49,10120.49,6480],["2007-05-31",10120.49,10120.49,10120.49,10120.49,4500],["2007-06-01",9979.93,9979.93,9979.93,9979.93,5550],["2007-06-04",9979.93,10120.49,9979.93,9979.93,8950],["2007-06-05",9979.93,9979.93,9979.93,9979.93,11190],["2007-06-06",9839.37,9839.37,9698.81,9839.37,5370],["2007-06-07",9839.37,9839.37,9769.09,9769.09,12300],["2007-06-08",9769.09,9839.37,9698.81,9769.09,5670],["2007-06-11",9839.37,9839.37,9839.37,9839.37,8000],["2007-06-12",9839.37,9839.37,9769.09,9839.37,5850],["2007-06-13",9839.37,9839.37,9839.37,9839.37,11850],["2007-06-14",9839.37,9839.37,9698.81,9839.37,8780],["2007-06-15",9839.37,9839.37,9698.81,9698.81,4080],["2007-06-18",9839.37,9839.37,9839.37,9839.37,12370],["2007-06-19",10120.49,10120.49,10120.49,10120.49,9850],["2007-06-20",10120.49,10120.49,9979.93,9979.93,10860],["2007-06-21",9979.93,10050.21,9909.65,9909.65,7130],["2007-06-22",9909.65,9909.65,9909.65,9909.65,7310],["2007-06-25",9909.65,9979.93,9769.09,9769.09,12180],["2007-06-26",9769.09,9839.37,9769.09,9769.09,5100],["2007-06-27",9769.09,9769.09,9698.81,9698.81,6240],["2007-06-28",9558.24,9558.24,9558.24,9558.24,8030],["2007-06-29",9558.24,9628.52,9558.24,9558.24,7600],["2007-07-02",9558.24,9698.81,9558.24,9558.24,5100],["2007-07-03",9558.24,9558.24,9277.12,9277.12,6790],["2007-07-04",9277.12,9558.24,8995.99,9558.24,2510],["2007-07-05",9558.24,9558.24,9136.56,9136.56,1420],["2007-07-06",9417.68,9558.24,9417.68,9558.24,4620],["2007-07-09",9558.24,9628.52,9558.24,9558.24,3090],["2007-07-10",9698.81,9979.93,9698.81,9839.37,6390],["2007-07-11",10050.21,10190.77,10050.21,10050.21,10270],["2007-07-12",9979.93,9979.93,9839.37,9979.93,7330],["2007-07-13",9979.93,9979.93,9839.37,9839.37,440],["2007-07-16",9698.81,9698.81,9628.52,9628.52,4430],["2007-07-17",9628.52,9628.52,9628.52,9628.52,2720],["2007-07-18",9628.52,9839.37,9558.24,9769.09,1910],["2007-07-19",9769.09,9979.93,9769.09,9839.37,13730],["2007-07-20",9979.93,9979.93,9979.93,9979.93,13450],["2007-07-23",10471.9,10471.9,10471.9,10471.9,29270],["2007-07-24",10471.9,10471.9,10261.06,10261.06,13540],["2007-07-25",10120.49,10120.49,9839.37,9839.37,8920],["2007-07-26",9558.24,9558.24,9487.96,9487.96,4830],["2007-07-27",9417.68,9417.68,9206.84,9417.68,4210],["2007-07-30",9417.68,9417.68,9347.4,9347.4,7540],["2007-07-31",9347.4,9347.4,9206.84,9347.4,23100],["2007-08-01",9400.11,9400.11,9048.7,9400.11,5250],["2007-08-02",9751.52,9839.37,9663.67,9663.67,19610],["2007-08-03",9839.37,9927.22,9839.37,9927.22,20720],["2007-08-06",10366.48,10366.48,9927.22,10366.48,41310],["2007-08-07",10542.18,10805.73,10366.48,10805.73,72690],["2007-08-08",11244.99,11244.99,11069.29,11244.99,62000],["2007-08-09",11244.99,11244.99,10893.59,10893.59,13130],["2007-08-10",10454.33,10717.88,10454.33,10542.18,6590],["2007-08-13",10366.48,10366.48,10278.63,10366.48,4120],["2007-08-14",10717.88,10717.88,10542.18,10542.18,2950],["2007-08-15",10542.18,10542.18,10366.48,10366.48,580],["2007-08-16",10015.07,10102.92,10015.07,10102.92,4930],["2007-08-17",10102.92,10102.92,10015.07,10015.07,5000],["2007-08-20",9751.52,9839.37,9751.52,9751.52,3940],["2007-08-21",10190.77,10190.77,10190.77,10190.77,1170],["2007-08-22",10190.77,10190.77,10102.92,10102.92,3300],["2007-08-23",10102.92,10102.92,9927.22,10102.92,1250],["2007-08-24",10190.77,10190.77,10015.07,10015.07,4130],["2007-08-27",10454.33,10454.33,10102.92,10366.48,6600],["2007-08-28",10190.77,10366.48,10015.07,10366.48,2790],["2007-08-29",10366.48,10454.33,10366.48,10454.33,7060],["2007-08-30",10717.88,10717.88,10542.18,10717.88,11680],["2007-08-31",10717.88,10805.73,10717.88,10717.88,23470],["2007-09-04",10805.73,10893.59,10805.73,10893.59,11600],["2007-09-05",10893.59,11069.29,10717.88,10717.88,3040],["2007-09-06",10893.59,10893.59,10805.73,10893.59,9080],["2007-09-07",10893.59,10893.59,10542.18,10717.88,3900],["2007-09-10",11069.29,11069.29,10893.59,10893.59,7770],["2007-09-11",10893.59,10893.59,10630.03,10717.88,3530],["2007-09-12",10717.88,10717.88,10542.18,10542.18,7860],["2007-09-13",10278.63,10278.63,10190.77,10278.63,9650],["2007-09-14",10102.92,10542.18,10102.92,10542.18,17570],["2007-09-17",10190.77,10717.88,10190.77,10717.88,11630],["2007-09-18",10717.88,10717.88,10366.48,10366.48,6130],["2007-09-19",10717.88,10717.88,10454.33,10717.88,7450],["2007-09-20",10717.88,10717.88,10630.03,10717.88,17590],["2007-09-21",10542.18,10542.18,10454.33,10454.33,4610],["2007-09-24",10454.33,10542.18,10454.33,10454.33,8520],["2007-09-25",10542.18,10717.88,10542.18,10717.88,17030],["2007-09-26",11157.14,11157.14,10717.88,10717.88,16800],["2007-09-27",10717.88,10805.73,10630.03,10717.88,59870],["2007-09-28",10717.88,10805.73,10542.18,10717.88,45520],["2007-10-01",11069.29,11244.99,11069.29,11244.99,81630],["2007-10-02",11772.1,11772.1,11420.7,11772.1,82430],["2007-10-03",12035.66,12035.66,11947.8,12035.66,36320],["2007-10-04",11947.8,11947.8,11684.25,11772.1,23420],["2007-10-05",11244.99,11508.55,11244.99,11420.7,22560],["2007-10-08",11244.99,11772.1,11244.99,11684.25,26280],["2007-10-09",11596.4,11596.4,11420.7,11596.4,16180],["2007-10-10",11596.4,11684.25,11069.29,11420.7,16490],["2007-10-11",11420.7,11420.7,11244.99,11244.99,37570],["2007-10-12",11420.7,11420.7,11244.99,11244.99,14700],["2007-10-15",11332.84,11420.7,11244.99,11244.99,33510],["2007-10-16",11244.99,11244.99,11069.29,11069.29,28500],["2007-10-17",11596.4,11596.4,11244.99,11596.4,64740],["2007-10-18",11596.4,11772.1,11332.84,11332.84,33410],["2007-10-19",11244.99,11244.99,11069.29,11244.99,16800],["2007-10-22",11332.84,11332.84,10981.44,11244.99,19590],["2007-10-23",10981.44,11244.99,10981.44,10981.44,18010],["2007-10-24",10893.59,11069.29,10893.59,10981.44,26790],["2007-10-25",10981.44,11157.14,10893.59,10981.44,41090],["2007-10-26",10981.44,10981.44,10893.59,10981.44,32770],["2007-10-29",10717.88,10981.44,10630.03,10717.88,50340],["2007-10-30",10717.88,10717.88,10542.18,10542.18,30300],["2007-10-31",10542.18,10717.88,10542.18,10542.18,22500],["2007-11-01",10542.18,10805.73,10542.18,10717.88,44000],["2007-11-02",10542.18,10630.03,10542.18,10542.18,65070],["2007-11-05",10366.48,10454.33,10190.77,10190.77,20940],["2007-11-06",10630.03,10630.03,10190.77,10542.18,22770],["2007-11-07",10542.18,10805.73,10542.18,10717.88,28300],["2007-11-08",10454.33,10542.18,10366.48,10366.48,14620],["2007-11-09",10015.07,10190.77,10015.07,10190.77,9780],["2007-11-12",9927.22,10015.07,9839.37,9839.37,24960],["2007-11-13",9575.81,9575.81,9400.11,9487.96,43550],["2007-11-14",9487.96,9927.22,9487.96,9927.22,19730],["2007-11-15",9839.37,9927.22,9839.37,9927.22,10770],["2007-11-16",10102.92,10102.92,9751.52,9751.52,11100],["2007-11-19",9751.52,9751.52,9575.81,9751.52,22580],["2007-11-20",9663.67,9839.37,9663.67,9663.67,6850],["2007-11-21",9487.96,9663.67,9400.11,9400.11,17490],["2007-11-22",9312.26,9575.81,9312.26,9487.96,6020],["2007-11-23",9487.96,9487.96,9487.96,9487.96,2800],["2007-11-26",9400.11,9663.67,9400.11,9575.81,8560],["2007-11-27",9575.81,9663.67,9487.96,9487.96,12080],["2007-11-28",9575.81,9575.81,9487.96,9487.96,11210],["2007-11-29",9487.96,9575.81,9487.96,9487.96,2800],["2007-11-30",9487.96,9575.81,9487.96,9487.96,8100],["2007-12-03",9400.11,9487.96,9400.11,9487.96,10670],["2007-12-04",9487.96,9575.81,9400.11,9575.81,9910],["2007-12-05",9487.96,9575.81,9400.11,9400.11,9060],["2007-12-06",9487.96,9487.96,9400.11,9400.11,4420],["2007-12-07",9487.96,9487.96,9487.96,9487.96,14000],["2007-12-10",9487.96,9487.96,9400.11,9400.11,4810],["2007-12-11",9400.11,9400.11,9136.56,9312.26,14920],["2007-12-12",9048.7,9312.26,9048.7,9312.26,2550],["2007-12-13",9312.26,9312.26,9136.56,9136.56,1530],["2007-12-14",9136.56,9224.41,9136.56,9224.41,6100],["2007-12-17",9066.28,9224.41,8960.85,9136.56,1450],["2007-12-18",8732.44,8873.0,8732.44,8873.0,4090],["2007-12-19",9048.7,9136.56,9048.7,9048.7,3980],["2007-12-20",9066.28,9224.41,8960.85,8960.85,2800],["2007-12-21",8785.15,8960.85,8785.15,8960.85,8670],["2007-12-24",8873.0,9048.7,8873.0,8960.85,1850],["2007-12-25",8960.85,8960.85,8960.85,8960.85,1330],["2007-12-26",8978.42,9136.56,8785.15,8785.15,2910],["2007-12-27",8785.15,8873.0,8785.15,8785.15,3920],["2007-12-28",8785.15,8960.85,8785.15,8960.85,1890],["2008-01-02",8785.15,8960.85,8785.15,8873.0,4000],["2008-01-03",8644.59,8785.15,8609.45,8609.45,5950],["2008-01-04",8609.45,8785.15,8609.45,8785.15,2000],["2008-01-07",8644.59,8785.15,8433.74,8433.74,2000],["2008-01-08",8433.74,8697.3,8433.74,8433.74,6480],["2008-01-09",8468.88,8609.45,8345.89,8345.89,3540],["2008-01-10",7941.78,7959.35,7941.78,7941.78,5280],["2008-01-11",7660.65,8293.18,7660.65,7730.93,7040],["2008-01-14",7607.94,7730.93,7344.39,7344.39,8790],["2008-01-15",6992.98,7028.12,6992.98,6992.98,7980],["2008-01-16",7203.82,7326.82,7186.25,7326.82,5670],["2008-01-17",7256.53,7520.09,7256.53,7291.67,13590],["2008-01-18",7379.53,7607.94,7379.53,7607.94,15640],["2008-01-21",7889.06,7976.92,7889.06,7906.64,28690],["2008-01-22",7766.07,7906.64,7730.93,7730.93,9570],["2008-01-23",7607.94,7730.93,7344.39,7344.39,17730],["2008-01-24",7469.47,7505.21,7147.82,7147.82,6970],["2008-01-25",6861.91,7147.82,6826.17,7147.82,13830],["2008-01-28",7147.82,7237.17,7147.82,7237.17,12070],["2008-01-29",7487.34,7594.56,7415.86,7594.56,7730],["2008-01-30",7969.82,7969.82,7969.82,7969.82,3790],["2008-01-31",7969.82,7969.82,7594.56,7969.82,20920],["2008-02-01",7773.25,8309.34,7773.25,8309.34,10120],["2008-02-12",8309.34,8309.34,8219.99,8219.99,6700],["2008-02-13",7880.47,7898.34,7808.99,7808.99,4920],["2008-02-14",8059.17,8059.17,7773.25,7773.25,310],["2008-02-15",7773.25,7773.25,7523.08,7683.91,3920],["2008-02-18",7326.52,7415.86,7326.52,7344.39,5700],["2008-02-19",7147.82,7469.47,7147.82,7469.47,2570],["2008-02-20",7112.08,7183.56,7112.08,7112.08,11990],["2008-02-21",6772.56,6772.56,6772.56,6772.56,6550],["2008-02-22",6450.91,6611.73,6450.91,6611.73,4490],["2008-02-25",6790.43,6933.39,6790.43,6933.39,5600],["2008-02-26",6969.13,6969.13,6593.86,6593.86,1030],["2008-02-27",6290.08,6593.86,6290.08,6379.43,7320],["2008-02-28",6379.43,6433.04,6379.43,6379.43,11180],["2008-02-29",6433.04,6433.04,6147.13,6147.13,6190],["2008-03-03",6165.0,6254.34,5843.34,5843.34,35550],["2008-03-04",5611.04,5628.91,5557.43,5593.17,30060],["2008-03-05",5325.13,5325.13,5325.13,5325.13,18800],["2008-03-06",5575.3,5575.3,5575.3,5575.3,2760],["2008-03-07",5843.34,5843.34,5843.34,5843.34,2500],["2008-03-10",6129.26,6129.26,6075.65,6075.65,24980],["2008-03-11",5950.56,5986.3,5771.87,5771.87,7910],["2008-03-12",5718.26,6057.78,5718.26,5771.87,18310],["2008-03-13",6039.91,6057.78,5807.6,5986.3,12160],["2008-03-14",6075.65,6075.65,5986.3,6075.65,8640],["2008-03-17",5771.87,5896.95,5771.87,5771.87,9890],["2008-03-18",5485.95,5503.82,5485.95,5503.82,10490],["2008-03-19",5771.87,5771.87,5503.82,5771.87,8700],["2008-03-20",5968.43,5968.43,5503.82,5932.69,8560],["2008-03-21",5807.6,5807.6,5646.78,5789.73,13310],["2008-03-24",6039.91,6039.91,5503.82,5503.82,12540],["2008-03-25",5235.78,5235.78,5235.78,5235.78,12800],["2008-03-26",5485.95,5485.95,5432.34,5432.34,6560],["2008-03-27",5432.34,5485.95,5432.34,5485.95,270],["2008-03-28",5539.56,5539.56,5539.56,5539.56,50],["2008-03-31",5539.56,5593.17,5539.56,5593.17,200],["2008-04-01",5646.78,5646.78,5646.78,5646.78,1120],["2008-04-02",5700.39,5700.39,5700.39,5700.39,300],["2008-04-03",5754.0,5754.0,5754.0,5754.0,100],["2008-04-04",5807.6,5807.6,5807.6,5807.6,200],["2008-04-07",5914.82,5914.82,5914.82,5914.82,200],["2008-04-08",6022.04,6022.04,5807.6,6022.04,31600],["2008-04-09",6129.26,6129.26,6129.26,6129.26,16050],["2008-04-10",6022.04,6022.04,6022.04,6022.04,16000],["2008-04-11",5914.82,5914.82,5914.82,5914.82,9570],["2008-04-16",5807.6,5807.6,5807.6,5807.6,10960],["2008-04-17",5700.39,5807.6,5700.39,5700.39,5900],["2008-04-18",5807.6,5807.6,5700.39,5700.39,2250],["2008-04-21",5628.91,5628.91,5593.17,5593.17,1610],["2008-04-22",5593.17,5593.17,5485.95,5485.95,10440],["2008-04-23",5396.6,5396.6,5378.73,5378.73,20040],["2008-04-24",5307.26,5378.73,5307.26,5378.73,1620],["2008-04-25",5289.39,5360.87,5271.52,5360.87,2260],["2008-04-28",5307.26,5360.87,5253.65,5360.87,590],["2008-04-29",5289.39,5289.39,5289.39,5289.39,2320],["2008-05-05",5200.04,5360.87,5200.04,5360.87,1870],["2008-05-06",5360.87,5360.87,5253.65,5271.52,5700],["2008-05-07",5182.17,5253.65,5182.17,5253.65,5010],["2008-05-08",5164.3,5164.3,5164.3,5164.3,10],["2008-05-09",5074.95,5074.95,5074.95,5074.95,40],["2008-05-12",4985.6,4985.6,4985.6,4985.6,10],["2008-05-13",4914.13,4914.13,4896.26,4896.26,300],["2008-05-14",4806.91,4806.91,4806.91,4806.91,100],["2008-05-15",4717.56,4717.56,4717.56,4717.56,380],["2008-05-16",4628.21,4628.21,4628.21,4628.21,11010],["2008-05-19",4538.87,4538.87,4538.87,4538.87,1410],["2008-05-20",4449.52,4449.52,4449.52,4449.52,600],["2008-05-21",4378.04,4378.04,4378.04,4378.04,10],["2008-05-22",4306.56,4306.56,4306.56,4306.56,10],["2008-05-23",4235.08,4235.08,4235.08,4235.08,20],["2008-05-26",4163.61,4163.61,4163.61,4163.61,10],["2008-05-30",4092.13,4092.13,4092.13,4092.13,2300],["2008-06-02",4020.65,4020.65,4020.65,4020.65,100],["2008-06-03",3949.17,3949.17,3949.17,3949.17,10],["2008-06-04",3877.69,3877.69,3877.69,3877.69,2000],["2008-06-05",3806.21,3806.21,3806.21,3806.21,710],["2008-06-06",3734.74,3734.74,3734.74,3734.74,2800],["2008-06-09",3663.26,3663.26,3663.26,3663.26,620],["2008-06-10",3591.78,3591.78,3591.78,3591.78,20],["2008-06-11",3520.3,3538.17,3520.3,3538.17,3300],["2008-06-12",3484.56,3484.56,3484.56,3484.56,2360],["2008-06-13",3538.17,3538.17,3538.17,3538.17,610],["2008-06-16",3591.78,3591.78,3591.78,3591.78,1190],["2008-06-17",3663.26,3663.26,3663.26,3663.26,190],["2008-06-18",3681.13,3681.13,3591.78,3591.78,3560],["2008-06-19",3484.56,3484.56,3484.56,3484.56,5900],["2008-06-20",3395.21,3395.21,3395.21,3395.21,30],["2008-06-23",3305.87,3395.21,3305.87,3305.87,4190],["2008-06-24",3395.21,3395.21,3395.21,3395.21,210],["2008-06-25",3484.56,3484.56,3484.56,3484.56,2880],["2008-06-26",3573.91,3573.91,3395.21,3484.56,1980],["2008-06-27",3395.21,3395.21,3395.21,3395.21,1270],["2008-06-30",3305.87,3395.21,3305.87,3395.21,1900],["2008-07-01",3395.21,3484.56,3395.21,3484.56,5520],["2008-07-02",3573.91,3573.91,3484.56,3573.91,2600],["2008-07-03",3663.26,3681.13,3663.26,3681.13,3830],["2008-07-04",3788.34,3788.34,3716.87,3752.61,31170],["2008-07-07",3770.48,3770.48,3645.39,3645.39,490],["2008-07-08",3538.17,3538.17,3538.17,3538.17,3370],["2008-07-09",3466.69,3538.17,3448.82,3448.82,7410],["2008-07-10",3359.48,3395.21,3359.48,3359.48,14420],["2008-07-11",3305.87,3448.82,3305.87,3448.82,13320],["2008-07-14",3538.17,3538.17,3520.3,3538.17,23870],["2008-07-15",3627.52,3627.52,3591.78,3609.65,43960],["2008-07-16",3502.43,3609.65,3502.43,3609.65,12850],["2008-07-17",3502.43,3556.04,3502.43,3502.43,9470],["2008-07-18",3413.08,3413.08,3413.08,3413.08,510],["2008-07-21",3323.74,3323.74,3323.74,3323.74,2000],["2008-07-22",3234.39,3234.39,3234.39,3234.39,100],["2008-07-23",3145.04,3145.04,3145.04,3145.04,100],["2008-07-24",3055.69,3055.69,3055.69,3055.69,1010],["2008-07-25",2966.35,2966.35,2966.35,2966.35,300],["2008-07-28",2894.87,2894.87,2894.87,2894.87,2500],["2008-07-29",2823.39,2823.39,2823.39,2823.39,10020],["2008-07-30",2751.91,2751.91,2751.91,2751.91,2370],["2008-07-31",2680.43,2680.43,2680.43,2680.43,3230],["2008-08-01",2608.95,2608.95,2608.95,2608.95,4850],["2008-08-04",2537.48,2537.48,2537.48,2537.48,510],["2008-08-05",2466.0,2466.0,2466.0,2466.0,5000],["2008-08-06",2394.52,2394.52,2394.52,2394.52,17240],["2008-08-07",2466.0,2466.0,2376.65,2394.52,37540],["2008-08-08",2340.91,2340.91,2323.04,2323.04,31520],["2008-08-11",2376.65,2376.65,2358.78,2376.65,102160],["2008-08-12",2430.26,2430.26,2430.26,2430.26,76390],["2008-08-13",2501.74,2501.74,2501.74,2501.74,51910],["2008-08-14",2573.22,2573.22,2573.22,2573.22,80],["2008-08-15",2573.22,2644.69,2573.22,2644.69,1740],["2008-08-18",2769.78,2769.78,2734.04,2769.78,38200],["2008-08-19",2894.87,2894.87,2769.78,2769.78,59390],["2008-08-20",2644.69,2877.0,2644.69,2698.3,18960],["2008-08-21",2787.65,2823.39,2787.65,2823.39,14550],["2008-08-22",2948.48,2948.48,2716.17,2948.48,32600],["2008-08-25",3091.43,3091.43,3091.43,3091.43,24090],["2008-08-26",3234.39,3234.39,3234.39,3234.39,20060],["2008-08-27",3395.21,3395.21,3395.21,3395.21,82450],["2008-08-28",3305.87,3359.48,3234.39,3234.39,78520],["2008-08-29",3073.56,3305.87,3073.56,3305.87,39710],["2008-09-03",3466.69,3466.69,3466.69,3466.69,60390],["2008-09-04",3591.78,3609.65,3305.87,3520.3,49880],["2008-09-05",3359.48,3573.91,3359.48,3395.21,34400],["2008-09-08",3234.39,3395.21,3234.39,3395.21,14550],["2008-09-09",3556.04,3556.04,3305.87,3305.87,12370],["2008-09-10",3305.87,3305.87,3145.04,3145.04,20230],["2008-09-11",3002.08,3127.17,3002.08,3127.17,35130],["2008-09-12",2984.22,2984.22,2984.22,2984.22,13410],["2008-09-15",2877.0,3127.17,2877.0,3002.08,21450],["2008-09-16",3037.82,3037.82,2859.13,2859.13,25500],["2008-09-17",2716.17,2716.17,2716.17,2716.17,21550],["2008-09-18",2591.08,2591.08,2591.08,2591.08,25970],["2008-09-19",2716.17,2716.17,2716.17,2716.17,25530],["2008-09-22",2841.26,2841.26,2841.26,2841.26,15000],["2008-09-23",2841.26,2912.74,2716.17,2841.26,40050],["2008-09-24",2734.04,2859.13,2734.04,2859.13,14920],["2008-09-25",2734.04,2966.35,2734.04,2966.35,12200],["2008-09-26",3037.82,3037.82,2841.26,2841.26,32850],["2008-09-29",2841.26,2841.26,2716.17,2823.39,41760],["2008-09-30",2698.3,2698.3,2698.3,2698.3,1000],["2008-10-01",2608.95,2698.3,2608.95,2698.3,14110],["2008-10-02",2751.91,2805.52,2680.43,2680.43,21400],["2008-10-03",2680.43,2680.43,2644.69,2662.56,2510],["2008-10-06",2537.48,2555.35,2537.48,2537.48,9600],["2008-10-07",2412.39,2412.39,2412.39,2412.39,13600],["2008-10-08",2340.91,2466.0,2305.17,2466.0,7940],["2008-10-09",2358.78,2573.22,2358.78,2501.74,19600],["2008-10-10",2394.52,2501.74,2376.65,2412.39,17070],["2008-10-13",2323.04,2394.52,2323.04,2323.04,6760],["2008-10-14",2430.26,2430.26,2430.26,2430.26,440],["2008-10-15",2430.26,2483.87,2430.26,2483.87,3860],["2008-10-16",2376.65,2430.26,2376.65,2376.65,2730],["2008-10-17",2323.04,2466.0,2323.04,2466.0,6350],["2008-10-20",2394.52,2394.52,2358.78,2358.78,3940],["2008-10-21",2376.65,2376.65,2305.17,2305.17,2700],["2008-10-22",2376.65,2376.65,2323.04,2323.04,1310],["2008-10-23",2233.69,2323.04,2215.82,2323.04,12680],["2008-10-24",2287.3,2287.3,2215.82,2215.82,23700],["2008-10-27",2144.35,2197.95,2108.61,2197.95,12600],["2008-10-28",2090.74,2144.35,2090.74,2144.35,30050],["2008-10-29",2251.56,2251.56,2108.61,2251.56,12600],["2008-10-30",2287.3,2287.3,2287.3,2287.3,3000],["2008-10-31",2180.09,2287.3,2180.09,2287.3,25500],["2008-11-03",2233.69,2233.69,2180.09,2180.09,11980],["2008-11-04",2072.87,2197.95,2072.87,2197.95,14100],["2008-11-05",2233.69,2233.69,2197.95,2215.82,11120],["2008-11-06",2215.82,2215.82,2144.35,2215.82,12510],["2008-11-07",2251.56,2251.56,2197.95,2197.95,18250],["2008-11-10",2162.22,2269.43,2162.22,2269.43,11320],["2008-11-11",2215.82,2269.43,2197.95,2269.43,22210],["2008-11-12",2269.43,2323.04,2233.69,2323.04,13740],["2008-11-13",2376.65,2376.65,2287.3,2376.65,2630],["2008-11-14",2376.65,2394.52,2323.04,2323.04,13310],["2008-11-17",2287.3,2287.3,2287.3,2287.3,4090],["2008-11-18",2197.95,2233.69,2197.95,2233.69,20860],["2008-11-19",2340.91,2340.91,2251.56,2323.04,4000],["2008-11-20",2323.04,2376.65,2323.04,2376.65,14710],["2008-11-21",2323.04,2394.52,2323.04,2358.78,1900],["2008-11-24",2466.0,2466.0,2305.17,2412.39,20000],["2008-11-25",2340.91,2412.39,2323.04,2412.39,14950],["2008-11-26",2323.04,2340.91,2305.17,2305.17,175200],["2008-11-27",2233.69,2287.3,2233.69,2287.3,51390],["2008-11-28",2376.65,2394.52,2376.65,2394.52,10700],["2008-12-01",2358.78,2501.74,2358.78,2448.13,2710],["2008-12-02",2340.91,2340.91,2340.91,2340.91,6300],["2008-12-03",2394.52,2394.52,2394.52,2394.52,5450],["2008-12-04",2394.52,2430.26,2323.04,2430.26,5500],["2008-12-05",2323.04,2323.04,2323.04,2323.04,7450],["2008-12-08",2305.17,2323.04,2305.17,2323.04,21860],["2008-12-09",2376.65,2376.65,2287.3,2323.04,7840],["2008-12-10",2323.04,2340.91,2323.04,2340.91,8750],["2008-12-11",2376.65,2448.13,2323.04,2448.13,46770],["2008-12-12",2394.52,2483.87,2394.52,2483.87,2950],["2008-12-15",2412.39,2483.87,2412.39,2483.87,2300],["2008-12-16",2412.39,2412.39,2412.39,2412.39,211100],["2008-12-17",2483.87,2519.61,2466.0,2519.61,16040],["2008-12-18",2519.61,2519.61,2412.39,2519.61,9270],["2008-12-19",2448.13,2626.82,2430.26,2430.26,102160],["2008-12-22",2412.39,2537.48,2412.39,2448.13,83010],["2008-12-23",2501.74,2501.74,2501.74,2501.74,6610],["2008-12-24",2555.35,2555.35,2394.52,2394.52,1510],["2008-12-25",2448.13,2448.13,2448.13,2448.13,2610],["2008-12-26",2448.13,2483.87,2448.13,2448.13,6110],["2008-12-29",2466.0,2501.74,2448.13,2501.74,52760],["2008-12-30",2430.26,2555.35,2430.26,2555.35,169020],["2008-12-31",2591.08,2591.08,2555.35,2555.35,9610],["2009-01-02",2555.35,2626.82,2448.13,2626.82,37910],["2009-01-05",2680.43,2680.43,2591.08,2591.08,10450],["2009-01-06",2501.74,2591.08,2483.87,2483.87,41970],["2009-01-07",2501.74,2537.48,2466.0,2537.48,15960],["2009-01-08",2501.74,2537.48,2466.0,2466.0,14290],["2009-01-09",2466.0,2519.61,2466.0,2519.61,52910],["2009-01-12",2501.74,2537.48,2483.87,2537.48,3400],["2009-01-13",2466.0,2537.48,2466.0,2483.87,11140],["2009-01-14",2483.87,2501.74,2483.87,2501.74,33560],["2009-01-15",2466.0,2501.74,2466.0,2483.87,12930],["2009-01-16",2501.74,2501.74,2501.74,2501.74,9500],["2009-01-19",2483.87,2501.74,2483.87,2501.74,3510],["2009-01-20",2483.87,2519.61,2483.87,2501.74,17610],["2009-01-21",2537.48,2537.48,2483.87,2501.74,5500],["2009-01-22",2483.87,2555.35,2483.87,2555.35,5820],["2009-01-23",2591.08,2591.08,2466.0,2466.0,1810],["2009-02-02",2519.61,2519.61,2519.61,2519.61,3000],["2009-02-03",2519.61,2573.22,2483.87,2573.22,6110],["2009-02-04",2537.48,2591.08,2537.48,2591.08,5310],["2009-02-05",2591.08,2608.95,2573.22,2608.95,14810],["2009-02-06",2608.95,2644.69,2608.95,2644.69,6860],["2009-02-09",2644.69,2734.04,2644.69,2734.04,11310],["2009-02-10",2716.17,2751.91,2680.43,2751.91,11300],["2009-02-11",2751.91,2769.78,2680.43,2769.78,48760],["2009-02-12",2655.17,2865.29,2655.17,2846.19,5230],["2009-02-13",2769.78,2827.09,2769.78,2827.09,15500],["2009-02-16",2731.58,2807.98,2731.58,2807.98,16010],["2009-02-17",2674.27,2788.88,2674.27,2788.88,13800],["2009-02-18",2769.78,2769.78,2655.17,2655.17,9520],["2009-02-19",2693.37,2731.58,2693.37,2731.58,6090],["2009-02-20",2731.58,2731.58,2731.58,2731.58,8860],["2009-02-23",2616.96,2616.96,2597.86,2597.86,47830],["2009-02-24",2502.35,2540.56,2483.25,2483.25,1540],["2009-02-25",2578.76,2597.86,2578.76,2597.86,620],["2009-02-26",2674.27,2674.27,2616.96,2616.96,3300],["2009-02-27",2616.96,2731.58,2616.96,2731.58,3310],["2009-03-02",2674.27,2788.88,2674.27,2788.88,2600],["2009-03-03",2655.17,2807.98,2655.17,2807.98,2700],["2009-03-04",2674.27,2865.29,2674.27,2865.29,1100],["2009-03-05",2903.49,2903.49,2903.49,2903.49,1100],["2009-03-06",2769.78,2903.49,2769.78,2865.29,7330],["2009-03-09",2865.29,2865.29,2865.29,2865.29,800],["2009-03-10",2960.8,2960.8,2960.8,2960.8,100],["2009-03-11",2922.6,2960.8,2922.6,2941.7,1960],["2009-03-12",2807.98,2807.98,2807.98,2807.98,1450],["2009-03-13",2922.6,2922.6,2922.6,2922.6,2010],["2009-03-16",2922.6,2941.7,2922.6,2941.7,4500],["2009-03-17",2941.7,2979.9,2941.7,2979.9,5860],["2009-03-18",3037.21,3037.21,2922.6,2922.6,4320],["2009-03-19",2903.49,2979.9,2865.29,2979.9,2000],["2009-03-20",2941.7,2979.9,2941.7,2979.9,2100],["2009-03-23",3018.11,3018.11,2960.8,2960.8,3300],["2009-03-24",2979.9,2979.9,2979.9,2979.9,470],["2009-03-25",2846.19,3056.31,2846.19,3056.31,342150],["2009-03-26",3151.82,3151.82,3037.21,3132.72,3200],["2009-03-27",3247.33,3247.33,3151.82,3247.33,8330],["2009-03-30",3247.33,3247.33,3094.51,3094.51,4770],["2009-03-31",3228.23,3228.23,3151.82,3151.82,5000],["2009-04-01",3247.33,3247.33,3151.82,3247.33,9540],["2009-04-02",3342.84,3381.04,3323.74,3381.04,7160],["2009-04-03",3476.55,3476.55,3400.14,3476.55,16720],["2009-04-07",3476.55,3648.47,3457.45,3648.47,7820],["2009-04-08",3648.47,3648.47,3533.86,3648.47,5800],["2009-04-09",3476.55,3648.47,3476.55,3629.37,3720],["2009-04-10",3763.08,3763.08,3629.37,3724.88,2540],["2009-04-13",3724.88,3896.79,3724.88,3858.59,15370],["2009-04-14",3973.2,3973.2,3763.08,3858.59,9840],["2009-04-15",3667.57,3801.28,3667.57,3667.57,4730],["2009-04-16",3533.86,3533.86,3495.65,3495.65,14360],["2009-04-17",3323.74,3438.35,3323.74,3438.35,17340],["2009-04-20",3342.84,3342.84,3266.43,3266.43,4460],["2009-04-21",3113.62,3113.62,3113.62,3113.62,3020],["2009-04-22",3266.43,3266.43,3151.82,3266.43,5310],["2009-04-23",3113.62,3419.25,3113.62,3419.25,6740],["2009-04-24",3419.25,3533.86,3266.43,3533.86,11950],["2009-04-27",3400.14,3629.37,3361.94,3361.94,4230],["2009-04-28",3419.25,3419.25,3419.25,3419.25,2500],["2009-04-29",3533.86,3533.86,3533.86,3533.86,3000],["2009-05-04",3629.37,3705.78,3476.55,3705.78,31100],["2009-05-05",3877.69,3877.69,3877.69,3877.69,38130],["2009-05-06",3877.69,3877.69,3686.67,3686.67,8870],["2009-05-07",3915.9,3954.1,3839.49,3954.1,189970],["2009-05-08",4011.41,4068.71,3763.08,3954.1,7190],["2009-05-11",4011.41,4145.12,3954.1,4011.41,13600],["2009-05-12",3820.39,4202.43,3820.39,4106.92,153140],["2009-05-13",4278.83,4278.83,3915.9,4278.83,4560],["2009-05-14",4068.71,4068.71,4068.71,4068.71,1770],["2009-05-15",4202.43,4202.43,3877.69,3915.9,21940],["2009-05-18",3915.9,3915.9,3724.88,3724.88,27590],["2009-05-19",3896.79,3896.79,3572.06,3572.06,24030],["2009-05-20",3572.06,3743.98,3572.06,3743.98,10730],["2009-05-21",3915.9,3915.9,3896.79,3915.9,14110],["2009-05-22",4087.81,4106.92,3915.9,3915.9,54840],["2009-05-25",4106.92,4106.92,4106.92,4106.92,45060],["2009-05-26",4106.92,4297.94,4106.92,4297.94,38820],["2009-05-27",4412.55,4412.55,4164.22,4297.94,20150],["2009-05-28",4126.02,4508.06,4087.81,4508.06,18910],["2009-05-29",4699.08,4699.08,4546.26,4679.97,25490],["2009-06-01",4909.2,4909.2,4775.48,4909.2,20040],["2009-06-02",5138.42,5138.42,5138.42,5138.42,21200],["2009-06-03",5157.52,5386.75,5157.52,5386.75,24040],["2009-06-04",5138.42,5654.17,5138.42,5635.07,124530],["2009-06-05",5902.5,5902.5,5730.58,5845.19,49480],["2009-06-08",5921.6,6112.62,5845.19,6112.62,153050],["2009-06-09",5826.09,6418.25,5826.09,6399.15,39230],["2009-06-10",6169.92,6647.47,6169.92,6647.47,66540],["2009-06-11",6399.15,6876.7,6399.15,6876.7,38290],["2009-06-12",7163.23,7163.23,6876.7,6972.21,149300],["2009-06-15",6628.37,6876.7,6628.37,6876.7,40150],["2009-06-16",6532.86,6532.86,6532.86,6532.86,16420],["2009-06-17",6208.13,6208.13,6208.13,6208.13,9550],["2009-06-18",5902.5,6475.56,5902.5,5902.5,36230],["2009-06-19",6189.03,6189.03,5921.6,6189.03,79290],["2009-06-22",5883.4,6303.64,5883.4,5883.4,25160],["2009-06-23",5596.87,5921.6,5596.87,5596.87,29240],["2009-06-24",5329.44,5864.29,5329.44,5768.78,26710],["2009-06-25",6017.11,6017.11,5730.58,5998.01,19800],["2009-06-26",5749.68,6265.43,5749.68,6265.43,27850],["2009-06-29",6284.54,6284.54,6093.52,6093.52,1010],["2009-06-30",6265.43,6303.64,5826.09,5845.19,3660],["2009-07-01",5845.19,5902.5,5558.66,5654.17,17430],["2009-07-02",5520.46,5826.09,5520.46,5730.58,34160],["2009-07-03",5921.6,5921.6,5558.66,5826.09,73120],["2009-07-06",5730.58,5959.8,5558.66,5921.6,13580],["2009-07-07",6112.62,6112.62,5749.68,5826.09,19500],["2009-07-08",5826.09,6017.11,5730.58,5883.4,10100],["2009-07-09",6017.11,6017.11,5730.58,5768.78,12050],["2009-07-10",5768.78,6055.31,5654.17,6017.11,12420],["2009-07-13",5730.58,6017.11,5730.58,5730.58,2200],["2009-07-14",5501.36,5921.6,5444.05,5921.6,1110],["2009-07-15",5635.07,5921.6,5635.07,5921.6,770],["2009-07-16",5730.58,5921.6,5730.58,5902.5,1620],["2009-07-17",5730.58,5883.4,5615.97,5711.48,9550],["2009-07-20",5444.05,5444.05,5444.05,5444.05,3350],["2009-07-21",5692.38,5692.38,5348.54,5539.56,6770],["2009-07-22",5482.26,5730.58,5482.26,5711.48,700],["2009-07-23",5501.36,5787.89,5501.36,5787.89,2510],["2009-07-24",6017.11,6074.42,5787.89,6017.11,15970],["2009-07-27",6208.13,6208.13,5730.58,6017.11,9700],["2009-07-28",5730.58,6208.13,5730.58,6208.13,16060],["2009-07-29",5940.7,6208.13,5921.6,5921.6,4220],["2009-07-30",5635.07,5902.5,5635.07,5826.09,17640],["2009-07-31",5826.09,5826.09,5635.07,5826.09,23050],["2009-08-03",5902.5,5902.5,5577.76,5577.76,4020],["2009-08-04",5539.56,5806.99,5539.56,5749.68,2390],["2009-08-05",5749.68,5749.68,5673.27,5673.27,5450],["2009-08-06",5482.26,5673.27,5424.95,5424.95,34970],["2009-08-07",5424.95,5444.05,5157.52,5157.52,21490],["2009-08-10",5405.85,5405.85,5405.85,5405.85,13000],["2009-08-11",5539.56,5539.56,5367.64,5444.05,3450],["2009-08-12",5444.05,5444.05,5329.44,5444.05,6990],["2009-08-13",5444.05,5444.05,5272.13,5310.34,37250],["2009-08-14",5310.34,5310.34,5253.03,5291.24,15580],["2009-08-17",5157.52,5539.56,5062.01,5520.46,56640],["2009-08-18",5405.85,5520.46,5405.85,5482.26,15110],["2009-08-19",5348.54,5482.26,5348.54,5482.26,35250],["2009-08-20",5482.26,5501.36,5272.13,5482.26,38820],["2009-08-21",5482.26,5635.07,5482.26,5635.07,125830],["2009-08-24",5749.68,5826.09,5692.38,5692.38,51470],["2009-08-25",5692.38,5730.58,5424.95,5692.38,42550],["2009-08-26",5692.38,5921.6,5635.07,5730.58,14880],["2009-08-27",5501.36,5730.58,5501.36,5730.58,37110],["2009-08-28",5826.09,5921.6,5749.68,5921.6,72190],["2009-08-31",6074.42,6112.62,5959.8,5959.8,36660],["2009-09-01",5826.09,6112.62,5826.09,5921.6,51640],["2009-09-03",5826.09,5921.6,5826.09,5921.6,27110],["2009-09-04",6018.68,6018.68,5727.45,5785.69,27030],["2009-09-07",5863.35,5921.6,5649.79,5921.6,12100],["2009-09-08",5921.6,6115.75,5785.69,6018.68,37260],["2009-09-09",6115.75,6115.75,5921.6,5921.6,309090],["2009-09-10",6115.75,6115.75,5921.6,6076.92,14290],["2009-09-11",5979.84,6368.15,5979.84,6368.15,68890],["2009-09-14",6678.79,6678.79,6639.96,6678.79,32630],["2009-09-15",7008.84,7008.84,6717.62,6989.43,58000],["2009-09-16",6989.43,6989.43,6639.96,6678.79,50010],["2009-09-17",6639.96,6892.35,6426.39,6445.81,23130],["2009-09-18",6445.81,6756.45,6445.81,6756.45,22520],["2009-09-21",7086.5,7086.5,7086.5,7086.5,58450],["2009-09-22",7435.98,7435.98,7435.98,7435.98,83430],["2009-09-23",7804.86,7804.86,7474.81,7766.03,254760],["2009-09-24",7960.18,7960.18,7571.88,7688.37,133430],["2009-09-25",7766.03,7863.11,7688.37,7746.62,59880],["2009-09-28",8096.09,8096.09,7766.03,7863.11,33630],["2009-09-29",7494.22,7766.03,7474.81,7474.81,127410],["2009-09-30",7183.58,7474.81,7183.58,7222.41,10690],["2009-10-01",7455.39,7455.39,6970.01,6989.43,38760],["2009-10-02",6659.37,7183.58,6659.37,7183.58,56260],["2009-10-05",7474.81,7474.81,6989.43,7455.39,19180],["2009-10-06",7202.99,7377.73,7183.58,7202.99,36150],["2009-10-07",7008.84,7552.47,7008.84,7183.58,71480],["2009-10-08",7183.58,7416.56,7183.58,7416.56,42070],["2009-10-09",7416.56,7649.54,7416.56,7571.88,58530],["2009-10-12",7571.88,7940.77,7571.88,7940.77,88430],["2009-10-13",8329.07,8329.07,8037.84,8329.07,134580],["2009-10-14",8736.79,8736.79,8717.37,8736.79,171180],["2009-10-15",9163.92,9163.92,9125.09,9163.92,134090],["2009-10-16",8736.79,9493.97,8736.79,8814.45,89100],["2009-10-19",8562.05,9125.09,8562.05,9125.09,148890],["2009-10-20",9319.24,9571.63,9125.09,9571.63,101830],["2009-10-21",9804.62,9998.77,9707.54,9998.77,86200],["2009-10-22",10095.84,10484.14,9998.77,10484.14,128770],["2009-10-23",10484.14,10969.52,9998.77,9998.77,95030],["2009-10-26",10289.99,10289.99,9610.46,10095.84,98170],["2009-10-27",10095.84,10289.99,9629.88,10095.84,98560],["2009-10-28",10289.99,10289.99,9707.54,9707.54,37060],["2009-10-29",9222.16,9222.16,9222.16,9222.16,13290],["2009-10-30",9493.97,9493.97,8950.35,9493.97,109930],["2009-11-02",9028.01,9028.01,9028.01,9028.01,3620],["2009-11-03",8581.47,9028.01,8581.47,8581.47,59690],["2009-11-04",8717.37,8717.37,8154.33,8154.33,74930],["2009-11-05",7785.45,8503.81,7785.45,8503.81,6100],["2009-11-06",8697.96,8717.37,8251.41,8348.48,64880],["2009-11-09",8057.26,8057.26,7940.77,7940.77,13700],["2009-11-10",7552.47,8134.92,7552.47,7552.47,42260],["2009-11-11",7552.47,7921.35,7377.73,7921.35,13260],["2009-11-12",8290.24,8309.65,7766.03,8309.65,11250],["2009-11-13",8503.81,8639.71,8154.33,8639.71,15630],["2009-11-16",8911.52,8911.52,8212.58,8212.58,22110],["2009-11-17",7863.11,8212.58,7863.11,8193.16,8230],["2009-11-18",8251.41,8251.41,8154.33,8231.99,12710],["2009-11-19",8503.81,8503.81,8251.41,8445.56,36790],["2009-11-20",8542.64,8542.64,8348.48,8445.56,9940],["2009-11-23",8154.33,8542.64,8154.33,8542.64,10880],["2009-11-24",8154.33,8173.75,8115.5,8115.5,10770],["2009-11-25",7766.03,8134.92,7727.2,7727.2,7290],["2009-11-26",7358.32,7358.32,7358.32,7358.32,2370],["2009-11-27",7008.84,7707.79,7008.84,7571.88,21640],["2009-11-30",7300.07,7766.03,7300.07,7766.03,8310],["2009-12-01",7668.96,7960.18,7474.81,7940.77,36960],["2009-12-02",7766.03,7766.03,7552.47,7552.47,13210],["2009-12-03",7571.88,7571.88,7183.58,7183.58,17210],["2009-12-04",7513.64,7513.64,7377.73,7377.73,2860],["2009-12-07",7533.05,7533.05,7377.73,7377.73,860],["2009-12-08",7474.81,7474.81,7183.58,7377.73,5490],["2009-12-09",7008.84,7047.67,7008.84,7047.67,22200],["2009-12-10",6698.2,7397.15,6698.2,7397.15,15060],["2009-12-11",7552.47,7552.47,7028.26,7416.56,17990],["2009-12-14",7047.67,7668.96,7047.67,7571.88,22760],["2009-12-15",7276.87,7827.56,7276.87,7670.22,9340],["2009-12-16",7316.21,7630.88,7296.54,7630.88,14150],["2009-12-17",7670.22,7670.22,7670.22,7670.22,8030],["2009-12-18",7670.22,7965.23,7375.21,7965.23,17170],["2009-12-21",8063.56,8260.23,7965.23,8260.23,7250],["2009-12-22",8260.23,8260.23,7847.22,8063.56,10910],["2009-12-23",8063.56,8063.56,7670.22,8063.56,11280],["2009-12-24",7709.55,8358.57,7709.55,8358.57,17580],["2009-12-25",8358.57,8653.58,8260.23,8260.23,12830],["2009-12-28",8260.23,8260.23,8181.57,8260.23,6550],["2009-12-29",8456.91,8456.91,7866.89,7866.89,7940],["2009-12-30",8024.23,8024.23,7984.89,8024.23,7810],["2009-12-31",8024.23,8043.89,7768.55,8043.89,33320],["2010-01-04",8338.9,8437.24,8338.9,8437.24,3590],["2010-01-05",8653.58,8653.58,8437.24,8555.24,3680],["2010-01-06",8653.58,8653.58,8161.9,8161.9,3120],["2010-01-07",8063.56,8161.9,8063.56,8161.9,290],["2010-01-08",8161.9,8161.9,7788.22,7788.22,5130],["2010-01-11",8043.89,8043.89,7866.89,8024.23,620],["2010-01-12",8260.23,8260.23,7670.22,7670.22,1660],["2010-01-13",8024.23,8024.23,7473.55,7473.55,2500],["2010-01-14",7847.22,7847.22,7847.22,7847.22,2050],["2010-01-15",7866.89,7866.89,7493.21,7493.21,1010],["2010-01-18",7670.22,7670.22,7670.22,7670.22,50],["2010-01-19",7670.22,7670.22,7670.22,7670.22,10650],["2010-01-20",7335.87,7650.55,7316.21,7316.21,2410],["2010-01-21",6981.86,7453.88,6962.2,6962.2,1950],["2010-01-22",7257.21,7257.21,7217.87,7257.21,510],["2010-01-25",6922.86,7571.88,6922.86,7571.88,30],["2010-01-26",7650.55,7650.55,7650.55,7650.55,4130],["2010-01-27",7965.23,7965.23,7276.87,7866.89,1860],["2010-01-28",7473.55,7670.22,7473.55,7670.22,3770],["2010-01-29",7650.55,7768.55,7650.55,7768.55,250],["2010-02-01",8004.56,8004.56,7414.54,7414.54,1010],["2010-02-02",7670.22,7670.22,7670.22,7670.22,10],["2010-02-03",7866.89,7866.89,7296.54,7847.22,30],["2010-02-04",7630.88,7650.55,7512.88,7512.88,80],["2010-02-05",7670.22,7670.22,7473.55,7473.55,2080],["2010-02-08",7099.87,7571.88,7099.87,7552.21,2500],["2010-02-09",7552.21,7552.21,7552.21,7552.21,0],["2010-02-10",7650.55,7650.55,7650.55,7650.55,10],["2010-02-11",7571.88,7571.88,7571.88,7571.88,2100],["2010-02-12",7729.22,7866.89,7729.22,7866.89,4010],["2010-02-22",7473.55,7866.89,7473.55,7866.89,70],["2010-02-23",7473.55,7886.56,7473.55,7886.56,1200],["2010-02-24",7866.89,7866.89,7866.89,7866.89,200],["2010-02-25",7473.55,7670.22,7473.55,7473.55,1920],["2010-02-26",7768.55,7768.55,7768.55,7768.55,10],["2010-03-01",7768.55,7866.89,7768.55,7866.89,1210],["2010-03-02",7847.22,7925.89,7670.22,7670.22,680],["2010-03-03",7670.22,7866.89,7670.22,7866.89,960],["2010-03-04",7866.89,7866.89,7473.55,7670.22,530],["2010-03-05",7827.56,7847.22,7827.56,7847.22,4030],["2010-03-08",7473.55,7965.23,7473.55,7965.23,5720],["2010-03-09",7965.23,8043.89,7866.89,7866.89,1080],["2010-03-10",7866.89,7866.89,7473.55,7473.55,230],["2010-03-11",7768.55,7827.56,7670.22,7670.22,2930],["2010-03-12",7748.89,7866.89,7473.55,7473.55,920],["2010-03-15",7650.55,7650.55,7099.87,7650.55,4240],["2010-03-16",7335.87,7729.22,7335.87,7729.22,270],["2010-03-17",7748.89,7748.89,7355.54,7355.54,440],["2010-03-18",7630.88,7630.88,7630.88,7630.88,500],["2010-03-19",7768.55,7768.55,7276.87,7276.87,780],["2010-03-22",7630.88,7630.88,7001.53,7001.53,4540],["2010-03-23",7178.54,7178.54,7080.2,7080.2,7500],["2010-03-24",7080.2,7414.54,6726.19,7375.21,42080],["2010-03-25",7532.55,7532.55,7021.2,7355.54,2920],["2010-03-26",7473.55,7473.55,7473.55,7473.55,330],["2010-03-29",7473.55,7473.55,7473.55,7473.55,4100],["2010-03-30",7139.2,7276.87,7099.87,7276.87,7790],["2010-03-31",7276.87,7276.87,7276.87,7276.87,3010],["2010-04-01",6922.86,7276.87,6922.86,7237.54,3090],["2010-04-02",6903.2,6981.86,6883.53,6981.86,9900],["2010-04-05",6745.86,7080.2,6745.86,7080.2,1260],["2010-04-06",7080.2,7080.2,7080.2,7080.2,2010],["2010-04-07",6785.19,6785.19,6785.19,6785.19,860],["2010-04-08",6883.53,7080.2,6450.85,6785.19,11970],["2010-04-09",6785.19,7060.53,6785.19,6785.19,12200],["2010-04-12",6981.86,6981.86,6981.86,6981.86,2060],["2010-04-13",7178.54,7178.54,7080.2,7080.2,3330],["2010-04-14",7080.2,7080.2,7080.2,7080.2,0],["2010-04-15",7237.54,7237.54,6785.19,6785.19,60],["2010-04-16",7080.2,7080.2,6588.52,6588.52,2220],["2010-04-19",6588.52,6686.86,6588.52,6588.52,2960],["2010-04-20",6588.52,6588.52,6293.51,6490.18,7510],["2010-04-21",6490.18,6785.19,6293.51,6785.19,9030],["2010-04-22",6686.86,6686.86,6450.85,6450.85,18540],["2010-04-26",6450.85,6529.52,6136.17,6529.52,72740],["2010-04-27",6450.85,6450.85,6214.84,6352.51,43310],["2010-04-28",6490.18,6568.85,6352.51,6549.19,27340],["2010-04-29",6490.18,6863.86,6490.18,6863.86,70850],["2010-05-04",7198.2,7198.2,7198.2,7198.2,105740],["2010-05-05",7198.2,7276.87,6844.19,7276.87,24040],["2010-05-06",6942.53,7178.54,6922.86,6922.86,25360],["2010-05-07",6588.52,6686.86,6588.52,6686.86,55750],["2010-05-10",6883.53,6883.53,6352.51,6352.51,16610],["2010-05-11",6627.85,6627.85,6411.52,6411.52,9560],["2010-05-12",6372.18,6391.85,6155.84,6155.84,16310],["2010-05-13",6116.51,6372.18,6116.51,6293.51,2120],["2010-05-14",6136.17,6293.51,6136.17,6293.51,360],["2010-05-17",6470.52,6470.52,5978.84,6391.85,4190],["2010-05-18",6195.18,6293.51,6077.17,6293.51,2340],["2010-05-19",6018.17,6018.17,5978.84,5978.84,27400],["2010-05-20",5703.5,6077.17,5703.5,6037.84,8820],["2010-05-21",5742.83,6096.84,5742.83,5742.83,11110],["2010-05-24",5644.49,5978.84,5546.16,5978.84,3980],["2010-05-25",6195.18,6195.18,6195.18,6195.18,5020],["2010-05-26",5959.17,6293.51,5959.17,6293.51,17310],["2010-05-27",6136.17,6293.51,6136.17,6293.51,4590],["2010-05-28",6588.52,6588.52,6568.85,6568.85,10040],["2010-05-31",6765.53,6765.53,6254.18,6686.86,10220],["2010-06-01",6470.52,6490.18,6470.52,6490.18,9000],["2010-06-02",6195.18,6490.18,6195.18,6490.18,9360],["2010-06-03",6490.18,6667.19,6470.52,6490.18,1950],["2010-06-04",6588.52,6588.52,6293.51,6293.51,1200],["2010-06-07",6018.17,6490.18,5998.5,6490.18,11230],["2010-06-08",6195.18,6450.85,6195.18,6450.85,2310],["2010-06-09",6568.85,6568.85,6450.85,6490.18,5030],["2010-06-10",6490.18,6490.18,6293.51,6293.51,1490],["2010-06-11",6490.18,6490.18,6195.18,6195.18,70],["2010-06-14",6037.84,6372.18,6037.84,6293.51,920],["2010-06-15",6293.51,6293.51,5998.5,6057.51,6440],["2010-06-16",6293.51,6293.51,6293.51,6293.51,20],["2010-06-17",6293.51,6293.51,6057.51,6096.84,3520],["2010-06-18",6293.51,6293.51,5860.83,5860.83,10010],["2010-06-21",6136.17,6136.17,6096.84,6136.17,7820],["2010-06-22",6411.52,6431.18,6372.18,6431.18,107730],["2010-06-23",6686.86,6745.86,6686.86,6745.86,116500],["2010-06-24",7080.2,7080.2,6745.86,6765.53,96560],["2010-06-25",6686.86,6686.86,6431.18,6470.52,43000],["2010-06-28",6411.52,6411.52,6175.51,6214.84,15920],["2010-06-29",5998.5,6352.51,5939.5,6037.84,50450],["2010-06-30",6234.51,6234.51,5900.17,6234.51,20610],["2010-07-01",6293.51,6293.51,5959.17,5959.17,21990],["2010-07-02",6175.51,6175.51,5959.17,5959.17,10020],["2010-07-05",5880.5,6018.17,5821.5,6018.17,10350],["2010-07-06",5939.5,6018.17,5900.17,5900.17,2890],["2010-07-07",6136.17,6136.17,5821.5,5860.83,1600],["2010-07-08",5998.5,5998.5,5860.83,5998.5,12330],["2010-07-09",5998.5,5998.5,5998.5,5998.5,20],["2010-07-12",6096.84,6096.84,5723.16,5978.84,10030],["2010-07-13",6096.84,6096.84,5801.83,6096.84,2530],["2010-07-14",6136.17,6136.17,5919.83,5919.83,5150],["2010-07-15",5919.83,6077.17,5801.83,5900.17,1740],["2010-07-16",5900.17,5998.5,5801.83,5801.83,1300],["2010-07-19",5742.83,5900.17,5742.83,5900.17,7540],["2010-07-20",5900.17,5900.17,5723.16,5723.16,5020],["2010-07-21",5723.16,5900.17,5723.16,5723.16,10540],["2010-07-22",5723.16,5880.5,5723.16,5723.16,11920],["2010-07-23",5880.5,5998.5,5624.83,5860.83,2590],["2010-07-26",5998.5,5998.5,5723.16,5723.16,2460],["2010-07-27",5703.5,5821.5,5624.83,5624.83,9580],["2010-07-28",5585.49,5605.16,5428.15,5428.15,14150],["2010-07-29",5506.82,5683.83,5487.16,5683.83,7680],["2010-07-30",5703.5,5703.5,5408.49,5703.5,20140],["2010-08-02",5880.5,5880.5,5860.83,5860.83,220],["2010-08-03",5605.16,5605.16,5605.16,5605.16,1650],["2010-08-04",5428.15,5644.49,5408.49,5644.49,1240],["2010-08-05",5644.49,5644.49,5644.49,5644.49,13000],["2010-08-06",5506.82,5644.49,5506.82,5644.49,5620],["2010-08-09",5408.49,5605.16,5388.82,5605.16,21910],["2010-08-10",5329.82,5329.82,5329.82,5329.82,9180],["2010-08-11",5408.49,5408.49,5408.49,5408.49,3650],["2010-08-12",5408.49,5408.49,5152.81,5152.81,8160],["2010-08-13",4916.81,4916.81,4916.81,4916.81,13150],["2010-08-16",4916.81,5152.81,4916.81,5152.81,6490],["2010-08-17",5310.15,5310.15,5310.15,5310.15,20],["2010-08-18",5074.14,5310.15,5054.48,5310.15,16320],["2010-08-19",5074.14,5074.14,5074.14,5074.14,200],["2010-08-20",5074.14,5211.81,5074.14,5113.48,70],["2010-08-23",4877.47,5074.14,4877.47,5074.14,130],["2010-08-24",4857.8,4857.8,4838.14,4838.14,8340],["2010-08-25",4602.13,4602.13,4602.13,4602.13,12470],["2010-08-26",4385.79,4700.47,4385.79,4700.47,2720],["2010-08-27",4484.13,4700.47,4484.13,4621.8,19660],["2010-08-30",4523.46,4838.14,4523.46,4838.14,11540],["2010-08-31",4916.81,5074.14,4916.81,5074.14,15020],["2010-09-01",5015.14,5093.81,5015.14,5074.14,1110],["2010-09-06",5270.82,5290.48,5270.82,5270.82,1140],["2010-09-07",5270.82,5270.82,5074.14,5074.14,4940],["2010-09-08",4916.81,5054.48,4877.47,5054.48,3710],["2010-09-09",5192.15,5192.15,5192.15,5192.15,1030],["2010-09-10",5192.15,5192.15,4956.14,4956.14,7240],["2010-09-13",5074.14,5074.14,4720.13,5054.48,550],["2010-09-14",5015.14,5054.48,5015.14,5054.48,8130],["2010-09-15",5054.48,5054.48,5054.48,5054.48,0],["2010-09-16",5074.14,5074.14,5074.14,5074.14,5250],["2010-09-17",5074.14,5074.14,5074.14,5074.14,750],["2010-09-20",5211.81,5211.81,5211.81,5211.81,1010],["2010-09-21",5310.15,5310.15,5054.48,5211.81,16890],["2010-09-22",5211.81,5310.15,5113.48,5310.15,12820],["2010-09-23",5133.15,5467.49,5133.15,5467.49,15500],["2010-09-24",5310.15,5605.16,5270.82,5605.16,11690],["2010-09-27",5723.16,5723.16,5703.5,5703.5,10300],["2010-09-28",5900.17,5900.17,5860.83,5860.83,8050],["2010-09-29",5900.17,5900.17,5900.17,5900.17,10450],["2010-09-30",5605.16,5998.5,5605.16,5998.5,20030],["2010-10-01",5900.17,5900.17,5703.5,5703.5,15580],["2010-10-04",5428.15,5428.15,5428.15,5428.15,70],["2010-10-05",5310.15,5644.49,5310.15,5644.49,110],["2010-10-06",5369.15,5900.17,5369.15,5801.83,530],["2010-10-07",5526.49,5683.83,5526.49,5683.83,130],["2010-10-08",5408.49,5644.49,5408.49,5605.16,270],["2010-10-11",5329.82,5664.16,5329.82,5605.16,3370],["2010-10-12",5821.5,5860.83,5565.82,5683.83,4380],["2010-10-13",5683.83,5801.83,5408.49,5801.83,2090],["2010-10-14",5978.84,5978.84,5860.83,5880.5,15030],["2010-10-15",5880.5,5880.5,5605.16,5762.5,4710],["2010-10-18",5762.5,5880.5,5762.5,5762.5,2290],["2010-10-19",5880.5,5880.5,5644.49,5841.17,3500],["2010-10-20",5900.17,5900.17,5565.82,5565.82,57710],["2010-10-21",5703.5,5703.5,5703.5,5703.5,1020],["2010-10-22",5447.82,5447.82,5428.15,5447.82,24840],["2010-10-25",5192.15,5703.5,5192.15,5703.5,3850],["2010-10-26",5585.49,5841.17,5526.49,5841.17,7000],["2010-10-27",5624.83,5978.84,5585.49,5978.84,44000],["2010-10-28",5683.83,5919.83,5683.83,5919.83,56200],["2010-10-29",6096.84,6096.84,6096.84,6096.84,15000],["2010-11-01",5821.5,5900.17,5801.83,5801.83,14260],["2010-11-02",5526.49,5978.84,5526.49,5978.84,10440],["2010-11-03",5683.83,6037.84,5683.83,6037.84,10450],["2010-11-04",6037.84,6136.17,6037.84,6136.17,10050],["2010-11-05",5841.17,6175.51,5841.17,6175.51,48400],["2010-11-08",6214.84,6214.84,5880.5,6077.17,11040],["2010-11-09",5782.16,5782.16,5782.16,5782.16,22460],["2010-11-10",5880.5,5880.5,5880.5,5880.5,1000],["2010-11-11",5880.5,5880.5,5880.5,5880.5,0],["2010-11-12",5605.16,5605.16,5605.16,5605.16,32640],["2010-11-15",5329.82,5860.83,5329.82,5860.83,50600],["2010-11-16",5860.83,5860.83,5860.83,5860.83,0],["2010-11-17",5585.49,5703.5,5585.49,5703.5,6570],["2010-11-18",5860.83,5860.83,5860.83,5860.83,1000],["2010-11-19",5978.84,5978.84,5978.84,5978.84,2010],["2010-11-22",5683.83,5860.83,5683.83,5683.83,39460],["2010-11-23",5762.5,5762.5,5762.5,5762.5,500],["2010-11-24",5860.83,5860.83,5860.83,5860.83,110],["2010-11-25",5900.17,5900.17,5900.17,5900.17,520],["2010-11-26",5900.17,5900.17,5900.17,5900.17,2000],["2010-11-29",5605.16,5900.17,5605.16,5900.17,2100],["2010-11-30",5900.17,5900.17,5900.17,5900.17,4000],["2010-12-01",5998.5,5998.5,5998.5,5998.5,3000],["2010-12-02",5703.5,5998.5,5703.5,5998.5,5010],["2010-12-03",5998.5,6096.84,5939.5,6096.84,6430],["2010-12-06",6018.17,6096.84,6018.17,6096.84,1700],["2010-12-07",5801.83,6195.18,5801.83,6195.18,1550],["2010-12-08",5919.83,6096.84,5919.83,6096.84,2050],["2010-12-09",6195.18,6195.18,6175.51,6175.51,2020],["2010-12-10",5880.5,6254.18,5880.5,6254.18,5100],["2010-12-13",6195.18,6293.51,6195.18,6293.51,2390],["2010-12-14",5978.84,6195.18,5978.84,6096.84,7010],["2010-12-15",6175.51,6175.51,6175.51,6175.51,30],["2010-12-16",5880.5,5880.5,5880.5,5880.5,3200],["2010-12-17",5939.5,5939.5,5939.5,5939.5,5890],["2010-12-20",5939.5,6195.18,5939.5,6195.18,1050],["2010-12-21",5900.17,6293.51,5900.17,6293.51,13610],["2010-12-22",6293.51,6450.85,5978.84,6391.85,15500],["2010-12-23",6490.18,6490.18,6490.18,6490.18,7990],["2010-12-24",6293.51,6588.52,6293.51,6588.52,6020],["2010-12-27",6588.52,6686.86,6588.52,6686.86,8700],["2010-12-28",6706.52,6706.52,6706.52,6706.52,6020],["2010-12-29",6372.18,6883.53,6372.18,6883.53,15100],["2010-12-30",6962.2,6962.2,6962.2,6962.2,29000],["2010-12-31",6627.85,7001.53,6627.85,7001.53,25200],["2011-01-04",6785.19,6785.19,6785.19,6785.19,2040],["2011-01-05",6490.18,6686.86,6490.18,6686.86,410],["2011-01-06",6686.86,6686.86,6686.86,6686.86,10],["2011-01-07",6490.18,6529.52,6490.18,6529.52,2030],["2011-01-10",6214.84,6450.85,6214.84,6450.85,6600],["2011-01-11",6136.17,6293.51,6136.17,6293.51,2490],["2011-01-12",6254.18,6254.18,6254.18,6254.18,500],["2011-01-13",6096.84,6254.18,5959.17,6254.18,4050],["2011-01-14",6195.18,6195.18,6195.18,6195.18,500],["2011-01-17",6450.85,6450.85,6450.85,6450.85,1020],["2011-01-18",6293.51,6293.51,6293.51,6293.51,1000],["2011-01-19",6293.51,6293.51,6293.51,6293.51,3200],["2011-01-20",6293.51,6293.51,6293.51,6293.51,0],["2011-01-21",6293.51,6293.51,6293.51,6293.51,0],["2011-01-24",6391.85,6391.85,6391.85,6391.85,130],["2011-01-25",6490.18,6490.18,6490.18,6490.18,3100],["2011-01-26",6490.18,6490.18,6490.18,6490.18,0],["2011-01-27",6490.18,6490.18,6490.18,6490.18,2000],["2011-01-28",6686.86,6686.86,6686.86,6686.86,6100],["2011-02-08",6863.86,6863.86,6863.86,6863.86,1000],["2011-02-09",6863.86,6863.86,6863.86,6863.86,2000],["2011-02-10",6863.86,6863.86,6863.86,6863.86,0],["2011-02-11",6863.86,6863.86,6863.86,6863.86,0],["2011-02-14",6981.86,6981.86,6529.52,6529.52,120],["2011-02-15",6391.85,6391.85,6391.85,6391.85,2000],["2011-02-16",6391.85,6391.85,6391.85,6391.85,1200],["2011-02-17",6077.17,6490.18,6077.17,6490.18,3520],["2011-02-18",6686.86,6686.86,6686.86,6686.86,20],["2011-02-21",6391.85,6391.85,6391.85,6391.85,10],["2011-02-22",6195.18,6195.18,6195.18,6195.18,1010],["2011-02-23",6352.51,6352.51,6352.51,6352.51,910],["2011-02-24",6352.51,6352.51,6352.51,6352.51,0],["2011-02-25",6096.84,6490.18,6037.84,6391.85,7300],["2011-02-28",6490.18,6490.18,6470.52,6470.52,300],["2011-03-01",6155.84,6431.18,6155.84,6431.18,200],["2011-03-02",6391.85,6391.85,6391.85,6391.85,2000],["2011-03-03",6391.85,6391.85,6391.85,6391.85,0],["2011-03-04",6391.85,6391.85,6391.85,6391.85,500],["2011-03-07",6096.84,6214.84,6077.17,6214.84,2140],["2011-03-08",5919.83,6096.84,5919.83,6096.84,3610],["2011-03-09",5821.5,5821.5,5821.5,5821.5,700],["2011-03-10",6057.51,6057.51,6057.51,6057.51,100],["2011-03-11",6096.84,6096.84,5762.5,6057.51,1870],["2011-03-14",6017.52,6017.52,6017.52,6017.52,500],["2011-03-15",5717.65,6097.49,5717.65,6017.52,260],["2011-03-16",6197.45,6197.45,6197.45,6197.45,100],["2011-03-17",6377.37,6377.37,6297.41,6297.41,510],["2011-03-18",6297.41,6297.41,6297.41,6297.41,1000],["2011-03-21",5997.53,6257.42,5997.53,6257.42,3030],["2011-03-22",6257.42,6257.42,6257.42,6257.42,1500],["2011-03-23",5957.55,5957.55,5957.55,5957.55,2010],["2011-03-24",5797.61,5957.55,5797.61,5957.55,2300],["2011-03-25",6097.49,6097.49,6097.49,6097.49,2000],["2011-03-28",6097.49,6097.49,6097.49,6097.49,2500],["2011-03-29",5797.61,6277.41,5797.61,6277.41,8770],["2011-03-30",6297.41,6297.41,6297.41,6297.41,5010],["2011-03-31",6397.37,6397.37,6397.37,6397.37,2000],["2011-04-01",6497.32,6497.32,6497.32,6497.32,3200],["2011-04-04",6497.32,6557.3,6497.32,6557.3,1010],["2011-04-05",6497.32,6557.3,6497.32,6557.3,9440],["2011-04-06",6397.37,6597.28,6397.37,6597.28,510],["2011-04-07",6277.41,6597.28,6277.41,6577.29,2220],["2011-04-08",6257.42,6397.37,6257.42,6397.37,1030],["2011-04-13",6397.37,6397.37,6397.37,6397.37,1000],["2011-04-14",6297.41,6297.41,6297.41,6297.41,1000],["2011-04-15",6597.28,6597.28,6597.28,6597.28,1400],["2011-04-18",6697.24,6697.24,6697.24,6697.24,1500],["2011-04-19",6397.37,6397.37,6377.37,6377.37,770],["2011-04-20",6077.5,6077.5,6077.5,6077.5,5030],["2011-04-21",6357.38,6357.38,6357.38,6357.38,320],["2011-04-22",6257.42,6457.34,6057.51,6457.34,2830],["2011-04-25",6137.47,6137.47,6137.47,6137.47,2560],["2011-04-26",6397.37,6397.37,6397.37,6397.37,6420],["2011-04-27",6597.28,6597.28,6597.28,6597.28,5000],["2011-04-28",6697.24,6697.24,6697.24,6697.24,10000],["2011-04-29",6797.2,6797.2,6797.2,6797.2,8000],["2011-05-04",6797.2,6797.2,6797.2,6797.2,1000],["2011-05-05",6457.34,6457.34,6457.34,6457.34,20],["2011-05-06",6137.47,6137.47,6137.47,6137.47,1040],["2011-05-09",5837.6,5837.6,5837.6,5837.6,1220],["2011-05-10",5797.61,6097.49,5797.61,6097.49,30250],["2011-05-11",5997.53,6097.49,5897.57,6097.49,1300],["2011-05-12",6097.49,6097.49,6097.49,6097.49,300],["2011-05-13",6077.5,6077.5,6077.5,6077.5,10],["2011-05-16",5997.53,6077.5,5997.53,6077.5,400],["2011-05-17",5777.62,6297.41,5777.62,6077.5,1230],["2011-05-18",6357.38,6357.38,6357.38,6357.38,300],["2011-05-19",6397.37,6397.37,6397.37,6397.37,120],["2011-05-20",6397.37,6397.37,6397.37,6397.37,500],["2011-05-23",6397.37,6397.37,6397.37,6397.37,700],["2011-05-24",6397.37,6397.37,6397.37,6397.37,110],["2011-05-25",6077.5,6077.5,6077.5,6077.5,30],["2011-05-26",6077.5,6377.37,6077.5,6377.37,1120],["2011-05-27",6397.37,6397.37,6397.37,6397.37,1500],["2011-05-30",6077.5,6397.37,6077.5,6397.37,620],["2011-05-31",6077.5,6077.5,6077.5,6077.5,20],["2011-06-01",6077.5,6077.5,6077.5,6077.5,2000],["2011-06-02",5997.53,5997.53,5997.53,5997.53,100],["2011-06-03",5797.61,5797.61,5797.61,5797.61,10],["2011-06-06",5697.65,5697.65,5697.65,5697.65,10],["2011-06-07",5457.75,5977.54,5457.75,5977.54,2720],["2011-06-08",6237.43,6237.43,6237.43,6237.43,100],["2011-06-09",6237.43,6237.43,6237.43,6237.43,500],["2011-06-10",6237.43,6237.43,6217.44,6217.44,120],["2011-06-13",6397.37,6397.37,6397.37,6397.37,10],["2011-06-14",6077.5,6077.5,6077.5,6077.5,1000],["2011-06-15",6077.5,6077.5,6077.5,6077.5,0],["2011-06-16",6337.39,6337.39,5777.62,5777.62,700],["2011-06-17",5497.74,5497.74,5497.74,5497.74,1220],["2011-06-20",5757.63,5757.63,5757.63,5757.63,10],["2011-06-21",5477.74,5757.63,5477.74,5757.63,40],["2011-06-22",6037.51,6037.51,6037.51,6037.51,50],["2011-06-23",5737.64,5737.64,5737.64,5737.64,20],["2011-06-24",5737.64,5737.64,5737.64,5737.64,0],["2011-06-27",5697.65,5697.65,5697.65,5697.65,20],["2011-06-28",5417.77,5697.65,5417.77,5697.65,1050],["2011-06-29",5697.65,5697.65,5697.65,5697.65,10],["2011-06-30",5697.65,5697.65,5697.65,5697.65,1000],["2011-07-01",5697.65,5697.65,5417.77,5417.77,30],["2011-07-04",5157.88,5157.88,5157.88,5157.88,1010],["2011-07-05",4917.97,5157.88,4917.97,5157.88,150],["2011-07-06",4997.94,5157.88,4997.94,5157.88,240],["2011-07-07",5297.82,5297.82,5297.82,5297.82,30],["2011-07-08",5037.93,5037.93,5037.93,5037.93,180],["2011-07-11",5037.93,5037.93,5037.93,5037.93,0],["2011-07-12",4798.02,4838.01,4798.02,4798.02,810],["2011-07-13",4558.12,4558.12,4558.12,4558.12,720],["2011-07-14",4338.21,4338.21,4338.21,4338.21,210],["2011-07-15",4138.3,4138.3,4138.3,4138.3,500],["2011-07-18",3938.38,3938.38,3938.38,3938.38,290],["2011-07-19",3758.45,3758.45,3758.45,3758.45,370],["2011-07-20",3578.53,3578.53,3578.53,3578.53,60],["2011-07-21",3578.53,3578.53,3578.53,3578.53,0],["2011-07-22",3578.53,3578.53,3578.53,3578.53,0],["2011-07-25",3738.46,3738.46,3738.46,3738.46,200],["2011-07-26",3918.39,3918.39,3918.39,3918.39,100],["2011-07-27",4098.31,4098.31,4098.31,4098.31,10],["2011-07-28",3898.39,3898.39,3898.39,3898.39,200],["2011-07-29",3718.47,3718.47,3718.47,3718.47,10],["2011-08-01",3718.47,3718.47,3718.47,3718.47,0],["2011-08-02",3798.44,3798.44,3798.44,3798.44,10],["2011-08-03",3798.44,3798.44,3798.44,3798.44,100],["2011-08-04",3978.36,3978.36,3978.36,3978.36,170],["2011-08-05",3798.44,3798.44,3798.44,3798.44,60],["2011-08-08",3618.51,3618.51,3618.51,3618.51,420],["2011-08-09",3438.58,3438.58,3438.58,3438.58,110],["2011-08-10",3438.58,3438.58,3438.58,3438.58,20],["2011-08-11",3598.52,3598.52,3598.52,3598.52,10],["2011-08-12",3778.44,3778.44,3778.44,3778.44,100],["2011-08-15",3898.39,3958.37,3878.4,3958.37,1020],["2011-08-16",3998.35,3998.35,3998.35,3998.35,30],["2011-08-17",3998.35,4038.34,3998.35,4038.34,1140],["2011-08-18",4158.29,4158.29,4098.31,4098.31,1100],["2011-08-19",3998.35,3998.35,3998.35,3998.35,1150],["2011-08-22",3898.39,4098.31,3898.39,4098.31,3170],["2011-08-23",4198.27,4198.27,4198.27,4198.27,10],["2011-08-24",4298.23,4298.23,4298.23,4298.23,30],["2011-08-25",4098.31,4098.31,4098.31,4098.31,1000],["2011-08-26",4138.3,4158.29,4138.3,4158.29,6000],["2011-08-29",4198.27,4298.23,4198.27,4298.23,6020],["2011-08-30",4298.23,4298.23,4298.23,4298.23,100],["2011-08-31",4398.19,4398.19,4398.19,4398.19,1570],["2011-09-01",4618.1,4618.1,4618.1,4618.1,10],["2011-09-05",4698.07,4798.02,4698.07,4798.02,110],["2011-09-06",4798.02,4798.02,4798.02,4798.02,1000],["2011-09-07",4838.01,4838.01,4838.01,4838.01,210],["2011-09-08",4818.02,4818.02,4818.02,4818.02,10],["2011-09-09",4578.11,4578.11,4578.11,4578.11,410],["2011-09-12",4358.21,4358.21,4358.21,4358.21,10],["2011-09-13",4558.12,4558.12,4558.12,4558.12,250],["2011-09-14",4558.12,4558.12,4558.12,4558.12,0],["2011-09-15",4598.11,4598.11,4598.11,4598.11,10],["2011-09-16",4598.11,4598.11,4598.11,4598.11,0],["2011-09-19",4398.19,4398.19,4398.19,4398.19,20],["2011-09-20",4178.28,4398.19,4178.28,4178.28,130],["2011-09-21",4178.28,4178.28,4178.28,4178.28,0],["2011-09-22",4098.31,4098.31,4098.31,4098.31,210],["2011-09-23",4098.31,4098.31,4098.31,4098.31,0],["2011-09-26",4098.31,4098.31,4098.31,4098.31,0],["2011-09-27",3898.39,4138.3,3898.39,4138.3,3050],["2011-09-28",3938.38,4318.22,3938.38,4318.22,200],["2011-09-29",4358.21,4358.21,4358.21,4358.21,500],["2011-09-30",4158.29,4558.12,4158.29,4558.12,480],["2011-10-03",4698.07,4698.07,4698.07,4698.07,100],["2011-10-04",4877.99,4877.99,4877.99,4877.99,80],["2011-10-05",4877.99,4877.99,4877.99,4877.99,200],["2011-10-06",5117.89,5117.89,5117.89,5117.89,20],["2011-10-07",5357.79,5357.79,5357.79,5357.79,20],["2011-10-10",5097.9,5297.82,5097.9,5297.82,20],["2011-10-11",5337.8,5337.8,5037.93,5037.93,6010],["2011-10-12",5037.93,5037.93,5037.93,5037.93,0],["2011-10-13",5037.93,5037.93,5037.93,5037.93,0],["2011-10-14",5037.93,5037.93,5037.93,5037.93,0],["2011-10-17",5037.93,5037.93,5037.93,5037.93,0],["2011-10-18",5037.93,5037.93,5037.93,5037.93,0],["2011-10-19",5037.93,5037.93,5037.93,5037.93,0],["2011-10-20",5037.93,5037.93,5037.93,5037.93,0],["2011-10-21",4798.02,4798.02,4798.02,4798.02,100],["2011-10-24",4558.12,4558.12,4558.12,4558.12,220],["2011-10-25",4758.04,4758.04,4338.21,4338.21,160],["2011-10-26",4138.3,4138.3,4138.3,4138.3,40],["2011-10-27",3938.38,4318.22,3938.38,4318.22,20],["2011-10-28",4358.21,4358.21,4358.21,4358.21,1640],["2011-10-31",4398.19,4398.19,4378.2,4378.2,6000],["2011-11-01",4338.21,4358.21,4178.28,4178.28,5010],["2011-11-02",4138.3,4178.28,3978.36,3978.36,11010],["2011-11-03",3978.36,3978.36,3898.39,3898.39,2000],["2011-11-04",3898.39,3898.39,3898.39,3898.39,0],["2011-11-07",4078.32,4078.32,4078.32,4078.32,10],["2011-11-08",4078.32,4078.32,4078.32,4078.32,10],["2011-11-09",4118.3,4118.3,4118.3,4118.3,6000],["2011-11-10",4098.31,4118.3,4098.31,4118.3,5400],["2011-11-11",4118.3,4118.3,4118.3,4118.3,6000],["2011-11-14",4118.3,4118.3,4118.3,4118.3,0],["2011-11-15",4118.3,4118.3,4118.3,4118.3,0],["2011-11-16",4118.3,4118.3,4118.3,4118.3,0],["2011-11-17",4118.3,4118.3,4118.3,4118.3,0],["2011-11-18",3918.39,3918.39,3918.39,3918.39,230],["2011-11-21",3918.39,3918.39,3918.39,3918.39,0],["2011-11-22",3918.39,3918.39,3918.39,3918.39,0],["2011-11-23",3918.39,3918.39,3918.39,3918.39,0],["2011-11-24",3918.39,3918.39,3918.39,3918.39,0],["2011-11-25",3918.39,3918.39,3918.39,3918.39,0],["2011-11-28",3918.39,3918.39,3918.39,3918.39,0],["2011-11-29",3738.46,3738.46,3738.46,3738.46,150],["2011-11-30",3558.53,3558.53,3558.53,3558.53,140],["2011-12-01",3498.56,3498.56,3418.59,3418.59,2000],["2011-12-02",3338.62,3338.62,3258.66,3258.66,3040],["2011-12-05",3098.72,3098.72,3098.72,3098.72,1370],["2011-12-06",2958.78,2958.78,2958.78,2958.78,200],["2011-12-07",2958.78,3098.72,2818.84,3098.72,3270],["2011-12-08",3238.67,3238.67,2958.78,3218.67,920],["2011-12-09",3058.74,3318.63,3058.74,3318.63,80],["2011-12-12",3398.6,3398.6,3398.6,3398.6,100],["2011-12-13",3398.6,3398.6,3398.6,3398.6,10],["2011-12-14",3338.62,3338.62,3338.62,3338.62,20],["2011-12-15",3358.62,3358.62,3178.69,3178.69,4410],["2011-12-16",3178.69,3238.67,3178.69,3218.67,4320],["2011-12-19",3298.64,3298.64,3238.67,3238.67,470],["2011-12-20",3298.64,3318.63,3278.65,3278.65,4770],["2011-12-21",3318.63,3398.6,3318.63,3398.6,4930],["2011-12-22",3558.53,3558.53,3558.53,3558.53,150],["2011-12-23",3658.49,3658.49,3658.49,3658.49,10],["2011-12-26",3678.48,3678.48,3658.49,3658.49,5040],["2011-12-27",3718.47,3718.47,3718.47,3718.47,2530],["2011-12-28",3718.47,3898.39,3718.47,3898.39,4770],["2011-12-29",3718.47,3958.37,3718.47,3958.37,4710],["2011-12-30",4018.35,4018.35,4018.35,4018.35,210],["2012-01-03",4018.35,4018.35,4018.35,4018.35,0],["2012-01-04",4198.27,4198.27,4198.27,4198.27,10],["2012-01-05",4198.27,4198.27,4198.27,4198.27,0],["2012-01-06",4198.27,4198.27,4198.27,4198.27,10],["2012-01-09",4198.27,4198.27,4198.27,4198.27,0],["2012-01-10",4198.27,4198.27,4198.27,4198.27,10],["2012-01-11",3998.35,3998.35,3998.35,3998.35,30],["2012-01-12",3998.35,3998.35,3998.35,3998.35,0],["2012-01-13",3998.35,3998.35,3998.35,3998.35,0],["2012-01-16",3998.35,3998.35,3998.35,3998.35,0],["2012-01-17",3998.35,3998.35,3998.35,3998.35,0],["2012-01-18",3998.35,3998.35,3998.35,3998.35,0],["2012-01-19",4198.27,4198.27,4198.27,4198.27,10],["2012-01-20",4198.27,4198.27,4198.27,4198.27,0],["2012-01-30",3998.35,4198.27,3998.35,4198.27,20],["2012-01-31",3998.35,3998.35,3998.35,3998.35,10],["2012-02-01",3798.44,3798.44,3798.44,3798.44,10],["2012-02-02",3618.51,3618.51,3618.51,3618.51,40],["2012-02-03",3618.51,3618.51,3618.51,3618.51,50],["2012-02-06",3618.51,3618.51,3618.51,3618.51,20],["2012-02-07",3458.58,3458.58,3438.58,3438.58,1210],["2012-02-08",3318.63,3318.63,3318.63,3318.63,10],["2012-02-09",3318.63,3318.63,3318.63,3318.63,0],["2012-02-10",3318.63,3318.63,3318.63,3318.63,0],["2012-02-13",3318.63,3318.63,3318.63,3318.63,0],["2012-02-14",3178.69,3178.69,3178.69,3178.69,100],["2012-02-15",3178.69,3178.69,3178.69,3178.69,0],["2012-02-16",3318.63,3318.63,3318.63,3318.63,20],["2012-02-17",3158.7,3318.63,3158.7,3318.63,460],["2012-02-20",3318.63,3318.63,3318.63,3318.63,10],["2012-02-21",3178.69,3478.57,3178.69,3478.57,130],["2012-02-22",3478.57,3478.57,3478.57,3478.57,20],["2012-02-23",3638.5,3638.5,3338.62,3338.62,330],["2012-02-24",3398.6,3498.56,3178.69,3498.56,9550],["2012-02-27",3498.56,3498.56,3498.56,3498.56,10],["2012-02-28",3378.61,3378.61,3338.62,3338.62,310],["2012-02-29",3398.6,3398.6,3398.6,3398.6,10],["2012-03-01",3238.67,3238.67,3238.67,3238.67,230],["2012-03-02",3118.72,3118.72,3078.73,3078.73,2480],["2012-03-05",3218.67,3218.67,2938.79,3218.67,318170],["2012-03-06",3358.62,3378.61,3058.74,3358.62,18050],["2012-03-07",3498.56,3518.55,3198.68,3478.57,1680],["2012-03-08",3318.63,3498.56,3318.63,3498.56,3070],["2012-03-09",3338.62,3338.62,3338.62,3338.62,20550],["2012-03-12",3171.69,3171.69,3171.69,3171.69,10],["2012-03-13",3025.63,3150.83,3025.63,3025.63,35690],["2012-03-14",2963.03,2963.03,2879.56,2879.56,59120],["2012-03-15",2775.23,2775.23,2754.37,2754.37,40180],["2012-03-16",2754.37,2754.37,2629.17,2629.17,73010],["2012-03-19",2691.77,2691.77,2524.84,2608.3,13780],["2012-03-20",2566.57,2733.5,2483.1,2650.03,75790],["2012-03-21",2650.03,2670.9,2524.84,2524.84,197670],["2012-03-22",2524.84,2587.43,2524.84,2566.57,31650],["2012-03-23",2608.3,2691.77,2608.3,2650.03,24600],["2012-03-26",2650.03,2712.63,2524.84,2650.03,99090],["2012-03-27",2650.03,2650.03,2524.84,2524.84,145910],["2012-03-28",2441.37,2524.84,2399.64,2503.97,47500],["2012-03-29",2545.7,2587.43,2378.77,2378.77,22090],["2012-03-30",2295.3,2441.37,2274.44,2274.44,71550],["2012-04-03",2170.11,2232.71,2170.11,2190.97,46980],["2012-04-04",2190.97,2190.97,2086.64,2086.64,133460],["2012-04-05",2024.04,2086.64,2024.04,2044.91,41480],["2012-04-06",2044.91,2128.37,2044.91,2128.37,81560],["2012-04-09",2170.11,2232.71,2149.24,2232.71,71880],["2012-04-10",2337.04,2337.04,2274.44,2316.17,146330],["2012-04-11",2357.9,2420.5,2337.04,2420.5,60170],["2012-04-12",2462.24,2524.84,2441.37,2441.37,130970],["2012-04-13",2441.37,2462.24,2337.04,2337.04,95040],["2012-04-16",2337.04,2378.77,2253.57,2357.9,68650],["2012-04-17",2441.37,2462.24,2357.9,2462.24,107790],["2012-04-18",2462.24,2462.24,2357.9,2357.9,60210],["2012-04-19",2357.9,2399.64,2337.04,2357.9,23910],["2012-04-20",2357.9,2399.64,2316.17,2399.64,58340],["2012-04-23",2399.64,2441.37,2337.04,2399.64,22560],["2012-04-24",2357.9,2357.9,2295.3,2316.17,79830],["2012-04-25",2378.77,2420.5,2357.9,2420.5,58570],["2012-04-26",2441.37,2462.24,2378.77,2420.5,29600],["2012-04-27",2399.64,2524.84,2399.64,2524.84,115190],["2012-05-02",2650.03,2650.03,2608.3,2650.03,194560],["2012-05-03",2650.03,2775.23,2650.03,2775.23,147240],["2012-05-04",2900.43,2900.43,2900.43,2900.43,36050],["2012-05-07",3025.63,3025.63,2963.03,3025.63,125380],["2012-05-08",3025.63,3109.09,2963.03,2963.03,103910],["2012-05-09",2963.03,2963.03,2837.83,2858.7,101890],["2012-05-10",2879.56,2963.03,2775.23,2775.23,75350],["2012-05-11",2754.37,2816.96,2650.03,2650.03,89700],["2012-05-14",2629.17,2670.9,2524.84,2608.3,43350],["2012-05-15",2524.84,2587.43,2483.1,2483.1,63590],["2012-05-16",2420.5,2420.5,2378.77,2378.77,125380],["2012-05-17",2462.24,2462.24,2295.3,2295.3,31510],["2012-05-18",2295.3,2357.9,2190.97,2295.3,29640],["2012-05-21",2316.17,2399.64,2316.17,2399.64,17910],["2012-05-22",2462.24,2503.97,2420.5,2420.5,22060],["2012-05-23",2399.64,2399.64,2316.17,2316.17,24600],["2012-05-24",2232.71,2253.57,2211.84,2211.84,40290],["2012-05-25",2295.3,2316.17,2232.71,2316.17,12040],["2012-05-28",2316.17,2420.5,2232.71,2232.71,4620],["2012-05-29",2295.3,2295.3,2211.84,2295.3,3410],["2012-05-30",2295.3,2295.3,2253.57,2295.3,9390],["2012-05-31",2253.57,2295.3,2190.97,2211.84,40730],["2012-06-01",2274.44,2274.44,2190.97,2190.97,5300],["2012-06-04",2149.24,2170.11,2086.64,2170.11,56970],["2012-06-05",2149.24,2190.97,2149.24,2190.97,2930],["2012-06-06",2128.37,2253.57,2128.37,2253.57,10880],["2012-06-07",2316.17,2357.9,2295.3,2357.9,14240],["2012-06-08",2357.9,2441.37,2253.57,2253.57,18310],["2012-06-11",2253.57,2295.3,2170.11,2211.84,25190],["2012-06-12",2170.11,2170.11,2128.37,2149.24,9780],["2012-06-13",2232.71,2232.71,2232.71,2232.71,10],["2012-06-14",2232.71,2232.71,2190.97,2232.71,3130],["2012-06-15",2232.71,2295.3,2232.71,2274.44,4450],["2012-06-18",2274.44,2295.3,2170.11,2274.44,15940],["2012-06-19",2274.44,2274.44,2190.97,2211.84,3170],["2012-06-20",2253.57,2253.57,2211.84,2232.71,1060],["2012-06-21",2253.57,2253.57,2253.57,2253.57,10],["2012-06-22",2149.24,2211.84,2149.24,2149.24,5470],["2012-06-25",2190.97,2190.97,2149.24,2170.11,4640],["2012-06-26",2086.64,2170.11,2086.64,2086.64,11620],["2012-06-27",2086.64,2086.64,2003.17,2003.17,8000],["2012-06-28",2003.17,2086.64,1919.71,2086.64,20020],["2012-06-29",2149.24,2149.24,1982.31,2149.24,1570],["2012-07-02",2044.91,2128.37,2044.91,2128.37,500],["2012-07-03",2086.64,2086.64,2024.04,2024.04,14520],["2012-07-04",2024.04,2024.04,1961.44,1961.44,3170],["2012-07-05",1877.98,2024.04,1877.98,2003.17,6840],["2012-07-06",2044.91,2065.77,2044.91,2065.77,3110],["2012-07-09",2086.64,2086.64,1982.31,2065.77,5720],["2012-07-10",2044.91,2044.91,1982.31,1982.31,10420],["2012-07-11",2003.17,2003.17,1940.58,2003.17,2050],["2012-07-12",2044.91,2044.91,2044.91,2044.91,20],["2012-07-13",2003.17,2065.77,1982.31,2024.04,18940],["2012-07-16",1982.31,1982.31,1940.58,1961.44,10560],["2012-07-17",1940.58,1982.31,1940.58,1982.31,2230],["2012-07-18",1982.31,2024.04,1961.44,2024.04,20080],["2012-07-19",2044.91,2065.77,1982.31,2044.91,7620],["2012-07-20",2044.91,2107.51,2003.17,2024.04,5620],["2012-07-23",2065.77,2065.77,1982.31,2065.77,9230],["2012-07-24",2024.04,2065.77,1982.31,1982.31,17180],["2012-07-25",2024.04,2024.04,1940.58,1940.58,9350],["2012-07-26",2024.04,2024.04,1940.58,1940.58,19040],["2012-07-27",2024.04,2024.04,1961.44,1982.31,220],["2012-07-30",2003.17,2003.17,1940.58,1940.58,5430],["2012-07-31",1961.44,1982.31,1961.44,1982.31,40],["2012-08-01",1961.44,1961.44,1898.84,1898.84,9850],["2012-08-02",1940.58,1961.44,1877.98,1919.71,7210],["2012-08-03",1898.84,1919.71,1898.84,1919.71,1110],["2012-08-06",1940.58,1961.44,1919.71,1961.44,7090],["2012-08-07",1961.44,1961.44,1898.84,1898.84,7460],["2012-08-08",1898.84,1961.44,1898.84,1919.71,8990],["2012-08-09",1940.58,1961.44,1898.84,1940.58,18030],["2012-08-10",1940.58,1940.58,1940.58,1940.58,10610],["2012-08-13",1898.84,1940.58,1857.11,1940.58,3500],["2012-08-14",1961.44,1961.44,1940.58,1940.58,10170],["2012-08-15",1940.58,1940.58,1898.84,1919.71,1020],["2012-08-16",1877.98,1919.71,1877.98,1898.84,2550],["2012-08-17",1919.71,1940.58,1877.98,1940.58,11800],["2012-08-20",1982.31,1982.31,1961.44,1961.44,230],["2012-08-21",1877.98,1877.98,1877.98,1877.98,2340],["2012-08-22",1794.51,1877.98,1794.51,1794.51,19720],["2012-08-23",1731.91,1731.91,1711.05,1711.05,4030],["2012-08-24",1627.58,1773.64,1627.58,1773.64,19140],["2012-08-27",1773.64,1773.64,1690.18,1752.78,3070],["2012-08-28",1669.31,1711.05,1669.31,1711.05,9560],["2012-08-29",1731.91,1794.51,1669.31,1773.64,1970],["2012-08-30",1773.64,1773.64,1773.64,1773.64,30],["2012-08-31",1711.05,1711.05,1690.18,1711.05,2310],["2012-09-04",1711.05,1711.05,1627.58,1627.58,2150],["2012-09-05",1648.45,1648.45,1585.85,1627.58,12390],["2012-09-06",1627.58,1627.58,1627.58,1627.58,10],["2012-09-07",1627.58,1669.31,1606.71,1669.31,1510],["2012-09-10",1669.31,1669.31,1585.85,1585.85,4260],["2012-09-11",1585.85,1627.58,1523.25,1523.25,10040],["2012-09-12",1564.98,1564.98,1481.51,1481.51,11820],["2012-09-13",1481.51,1502.38,1481.51,1502.38,5150],["2012-09-14",1523.25,1523.25,1460.65,1481.51,55930],["2012-09-17",1502.38,1502.38,1502.38,1502.38,10],["2012-09-18",1523.25,1544.11,1460.65,1544.11,860],["2012-09-19",1481.51,1481.51,1481.51,1481.51,2900],["2012-09-20",1460.65,1481.51,1418.92,1481.51,3130],["2012-09-21",1544.11,1544.11,1460.65,1481.51,5020],["2012-09-24",1481.51,1481.51,1481.51,1481.51,10],["2012-09-25",1481.51,1481.51,1439.78,1460.65,3550],["2012-09-26",1460.65,1460.65,1460.65,1460.65,2220],["2012-09-27",1460.65,1460.65,1460.65,1460.65,1000],["2012-09-28",1439.78,1460.65,1418.92,1460.65,9090],["2012-10-01",1439.78,1439.78,1439.78,1439.78,300],["2012-10-02",1439.78,1439.78,1439.78,1439.78,0],["2012-10-03",1481.51,1481.51,1460.65,1460.65,1010],["2012-10-04",1418.92,1460.65,1418.92,1460.65,1170],["2012-10-05",1418.92,1460.65,1418.92,1460.65,1300],["2012-10-08",1460.65,1460.65,1460.65,1460.65,230],["2012-10-09",1439.78,1460.65,1439.78,1460.65,2030],["2012-10-10",1398.05,1439.78,1398.05,1418.92,6560],["2012-10-11",1418.92,1460.65,1418.92,1418.92,1500],["2012-10-12",1418.92,1418.92,1356.32,1377.18,10850],["2012-10-15",1398.05,1398.05,1335.45,1377.18,160],["2012-10-16",1398.05,1418.92,1398.05,1398.05,6500],["2012-10-17",1377.18,1398.05,1377.18,1398.05,7730],["2012-10-18",1398.05,1398.05,1335.45,1335.45,26070],["2012-10-19",1314.58,1356.32,1314.58,1356.32,1710],["2012-10-22",1314.58,1335.45,1293.72,1335.45,13010],["2012-10-23",1314.58,1314.58,1314.58,1314.58,4100],["2012-10-24",1335.45,1335.45,1314.58,1314.58,1850],["2012-10-25",1314.58,1314.58,1293.72,1293.72,1600],["2012-10-26",1335.45,1335.45,1335.45,1335.45,20],["2012-10-29",1314.58,1314.58,1272.85,1272.85,6520],["2012-10-30",1314.58,1314.58,1293.72,1314.58,1400],["2012-10-31",1314.58,1314.58,1272.85,1314.58,3180],["2012-11-01",1314.58,1335.45,1293.72,1335.45,5810],["2012-11-02",1293.72,1335.45,1272.85,1335.45,7330],["2012-11-05",1293.72,1335.45,1293.72,1335.45,980],["2012-11-06",1314.58,1314.58,1293.72,1293.72,12480],["2012-11-07",1314.58,1335.45,1314.58,1335.45,1370],["2012-11-08",1314.58,1314.58,1293.72,1314.58,11220],["2012-11-09",1314.58,1314.58,1314.58,1314.58,3000],["2012-11-12",1377.18,1377.18,1377.18,1377.18,35440],["2012-11-13",1439.78,1439.78,1439.78,1439.78,70],["2012-11-14",1481.51,1502.38,1460.65,1481.51,14710],["2012-11-15",1481.51,1481.51,1418.92,1418.92,3340],["2012-11-16",1481.51,1481.51,1377.18,1439.78,3460],["2012-11-19",1398.05,1398.05,1377.18,1377.18,3200],["2012-11-20",1418.92,1418.92,1356.32,1398.05,1020],["2012-11-21",1398.05,1439.78,1398.05,1439.78,10010],["2012-11-22",1398.05,1481.51,1398.05,1481.51,15250],["2012-11-23",1460.65,1460.65,1418.92,1460.65,5960],["2012-11-26",1398.05,1460.65,1398.05,1460.65,7430],["2012-11-27",1398.05,1439.78,1398.05,1398.05,14020],["2012-11-28",1398.05,1398.05,1398.05,1398.05,40],["2012-11-29",1356.32,1377.18,1356.32,1356.32,8250],["2012-11-30",1398.05,1418.92,1377.18,1377.18,7880],["2012-12-03",1377.18,1439.78,1377.18,1439.78,10220],["2012-12-04",1460.65,1460.65,1418.92,1439.78,1350],["2012-12-05",1377.18,1460.65,1377.18,1439.78,17550],["2012-12-06",1398.05,1418.92,1377.18,1418.92,8310],["2012-12-07",1418.92,1418.92,1418.92,1418.92,1180],["2012-12-10",1398.05,1481.51,1398.05,1439.78,10820],["2012-12-11",1398.05,1460.65,1398.05,1460.65,120],["2012-12-12",1460.65,1481.51,1460.65,1481.51,1220],["2012-12-13",1523.25,1523.25,1418.92,1481.51,1430],["2012-12-14",1460.65,1502.38,1460.65,1502.38,1500],["2012-12-17",1439.78,1439.78,1439.78,1439.78,9320],["2012-12-18",1439.78,1439.78,1398.05,1398.05,4360],["2012-12-19",1418.92,1439.78,1418.92,1439.78,17960],["2012-12-20",1481.51,1481.51,1481.51,1481.51,10],["2012-12-21",1481.51,1481.51,1481.51,1481.51,0],["2012-12-24",1460.65,1460.65,1418.92,1460.65,5090],["2012-12-25",1398.05,1418.92,1398.05,1398.05,7500],["2012-12-26",1418.92,1460.65,1418.92,1460.65,24860],["2012-12-27",1460.65,1481.51,1460.65,1481.51,6810],["2012-12-28",1439.78,1460.65,1439.78,1460.65,23110],["2013-01-02",1481.51,1502.38,1460.65,1481.51,20870],["2013-01-03",1502.38,1502.38,1481.51,1502.38,13320],["2013-01-04",1481.51,1502.38,1460.65,1502.38,10040],["2013-01-07",1502.38,1544.11,1502.38,1523.25,13530],["2013-01-08",1544.11,1564.98,1523.25,1544.11,11570],["2013-01-09",1564.98,1585.85,1481.51,1481.51,30600],["2013-01-10",1502.38,1523.25,1481.51,1523.25,15430],["2013-01-11",1523.25,1564.98,1502.38,1523.25,8880],["2013-01-14",1523.25,1523.25,1481.51,1523.25,32460],["2013-01-15",1523.25,1544.11,1502.38,1544.11,44020],["2013-01-16",1544.11,1648.45,1544.11,1648.45,61500],["2013-01-17",1627.58,1731.91,1627.58,1711.05,2340],["2013-01-18",1752.78,1752.78,1606.71,1606.71,12070],["2013-01-21",1648.45,1648.45,1585.85,1606.71,4020],["2013-01-22",1564.98,1627.58,1523.25,1585.85,3280],["2013-01-23",1585.85,1585.85,1523.25,1585.85,2920],["2013-01-24",1502.38,1585.85,1502.38,1585.85,940],["2013-01-25",1544.11,1648.45,1481.51,1648.45,10670],["2013-01-28",1564.98,1627.58,1544.11,1564.98,17010],["2013-01-29",1564.98,1585.85,1544.11,1544.11,3210],["2013-01-30",1544.11,1585.85,1544.11,1585.85,3580],["2013-01-31",1544.11,1564.98,1544.11,1544.11,9670],["2013-02-01",1523.25,1606.71,1523.25,1606.71,6990],["2013-02-04",1564.98,1585.85,1544.11,1585.85,20340],["2013-02-05",1585.85,1585.85,1523.25,1544.11,2560],["2013-02-06",1564.98,1606.71,1564.98,1606.71,2660],["2013-02-07",1544.11,1627.58,1544.11,1627.58,20],["2013-02-08",1606.71,1627.58,1606.71,1606.71,22010],["2013-02-18",1606.71,1648.45,1606.71,1648.45,6700],["2013-02-19",1648.45,1648.45,1585.85,1648.45,33210],["2013-02-20",1585.85,1648.45,1585.85,1648.45,110],["2013-02-21",1627.58,1627.58,1544.11,1544.11,20220],["2013-02-22",1627.58,1627.58,1544.11,1544.11,2050],["2013-02-25",1564.98,1564.98,1544.11,1544.11,2110],["2013-02-26",1544.11,1564.98,1460.65,1460.65,17440],["2013-02-27",1502.38,1544.11,1481.51,1502.38,6430],["2013-02-28",1502.38,1544.11,1502.38,1523.25,2660],["2013-03-01",1523.25,1523.25,1523.25,1523.25,4500],["2013-03-04",1523.25,1523.25,1460.65,1481.51,9670],["2013-03-05",1460.65,1502.38,1439.78,1481.51,8290],["2013-03-06",1460.65,1481.51,1460.65,1460.65,1320],["2013-03-07",1460.65,1523.25,1460.65,1481.51,4590],["2013-03-08",1523.25,1523.25,1523.25,1523.25,10],["2013-03-11",1523.25,1544.11,1502.38,1544.11,2140],["2013-03-12",1544.11,1544.11,1481.51,1481.51,3070],["2013-03-13",1502.38,1544.11,1481.51,1544.11,6870],["2013-03-14",1564.98,1564.98,1523.25,1544.11,3820],["2013-03-15",1544.11,1585.85,1523.25,1544.11,440],["2013-03-18",1523.25,1523.25,1523.25,1523.25,130],["2013-03-19",1564.98,1564.98,1502.38,1523.25,15050],["2013-03-20",1523.25,1585.85,1523.25,1585.85,17100],["2013-03-21",1585.85,1585.85,1564.98,1585.85,2120],["2013-03-22",1585.85,1585.85,1564.98,1564.98,27010],["2013-03-25",1564.98,1627.58,1564.98,1585.85,19350],["2013-03-26",1606.71,1627.58,1585.85,1627.58,14080],["2013-03-27",1627.58,1627.58,1544.11,1606.71,19320],["2013-03-28",1564.98,1564.98,1564.98,1564.98,7820],["2013-03-29",1564.98,1585.85,1544.11,1585.85,16340],["2013-04-01",1564.98,1606.71,1564.98,1606.71,7400],["2013-04-02",1595.15,1664.51,1572.04,1641.39,3830],["2013-04-03",1641.39,1641.39,1572.04,1572.04,3640],["2013-04-04",1548.92,1572.04,1525.8,1525.8,5620],["2013-04-05",1548.92,1595.15,1525.8,1548.92,2110],["2013-04-08",1525.8,1572.04,1525.8,1572.04,1220],["2013-04-09",1572.04,1595.15,1525.8,1572.04,5560],["2013-04-10",1548.92,1548.92,1525.8,1525.8,7590],["2013-04-11",1572.04,1595.15,1502.68,1502.68,10710],["2013-04-12",1572.04,1572.04,1502.68,1502.68,1430],["2013-04-15",1572.04,1572.04,1525.8,1548.92,12410],["2013-04-16",1525.8,1548.92,1502.68,1525.8,5690],["2013-04-17",1525.8,1572.04,1525.8,1572.04,1360],["2013-04-18",1572.04,1641.39,1525.8,1641.39,7750],["2013-04-22",1595.15,1595.15,1572.04,1595.15,4550],["2013-04-23",1572.04,1572.04,1572.04,1572.04,10],["2013-04-24",1595.15,1618.27,1595.15,1595.15,8960],["2013-04-25",1664.51,1664.51,1595.15,1618.27,3020],["2013-04-26",1618.27,1641.39,1618.27,1641.39,5710],["2013-05-02",1710.75,1733.86,1710.75,1733.86,34030],["2013-05-03",1803.22,1849.45,1733.86,1849.45,124490],["2013-05-06",1965.05,1965.05,1965.05,1965.05,47520],["2013-05-07",2080.64,2080.64,2080.64,2080.64,17740],["2013-05-08",2219.34,2219.34,2219.34,2219.34,3210],["2013-05-09",2358.05,2358.05,2265.58,2334.94,128550],["2013-05-10",2219.34,2288.7,2196.23,2196.23,31540],["2013-05-13",2173.11,2219.34,2149.99,2149.99,7050],["2013-05-14",2149.99,2149.99,2011.28,2011.28,29820],["2013-05-15",1965.05,2149.99,1941.93,2126.87,11380],["2013-05-16",2126.87,2126.87,2011.28,2011.28,130],["2013-05-17",2103.75,2103.75,1965.05,2080.64,16160],["2013-05-20",2057.52,2080.64,1988.16,2080.64,4550],["2013-05-21",2034.4,2080.64,2034.4,2080.64,3150],["2013-05-22",2034.4,2034.4,1965.05,1965.05,8100],["2013-05-23",1965.05,2034.4,1895.69,1988.16,15270],["2013-05-24",2011.28,2011.28,1941.93,1941.93,1120],["2013-05-27",1988.16,2057.52,1965.05,2011.28,3120],["2013-05-28",1988.16,2080.64,1941.93,1941.93,9630],["2013-05-29",2011.28,2011.28,1941.93,1988.16,10090],["2013-05-30",1965.05,2034.4,1941.93,1988.16,20570],["2013-05-31",1965.05,2034.4,1965.05,2034.4,34230],["2013-06-03",2011.28,2011.28,1988.16,2011.28,1200],["2013-06-04",2057.52,2057.52,1941.93,1941.93,720],["2013-06-05",1918.81,1941.93,1918.81,1918.81,19090],["2013-06-06",1918.81,2011.28,1895.69,1918.81,15080],["2013-06-07",1941.93,2034.4,1918.81,1988.16,23980],["2013-06-10",2034.4,2034.4,1965.05,2034.4,2260],["2013-06-11",2034.4,2057.52,1988.16,1988.16,140],["2013-06-12",1918.81,1965.05,1849.45,1941.93,6350],["2013-06-13",1918.81,1965.05,1918.81,1941.93,2020],["2013-06-14",1941.93,1941.93,1918.81,1918.81,12150],["2013-06-17",1941.93,1941.93,1895.69,1918.81,22010],["2013-06-18",1918.81,1918.81,1826.34,1895.69,19770],["2013-06-19",1849.45,1965.05,1849.45,1895.69,1280],["2013-06-20",1941.93,1941.93,1872.57,1918.81,340],["2013-06-21",1918.81,1918.81,1895.69,1895.69,1410],["2013-06-24",1895.69,1941.93,1849.45,1941.93,6240],["2013-06-25",1872.57,1918.81,1826.34,1918.81,36930],["2013-06-26",1826.34,1918.81,1826.34,1918.81,17920],["2013-06-27",1918.81,1918.81,1918.81,1918.81,10],["2013-06-28",1918.81,1918.81,1849.45,1849.45,10],["2013-07-01",1826.34,1849.45,1826.34,1826.34,1260],["2013-07-02",1803.22,1895.69,1803.22,1872.57,240],["2013-07-03",1941.93,1941.93,1826.34,1918.81,590],["2013-07-04",1918.81,1918.81,1849.45,1895.69,39410],["2013-07-05",1918.81,1918.81,1849.45,1895.69,14910],["2013-07-08",1895.69,1918.81,1895.69,1918.81,14930],["2013-07-09",1941.93,1941.93,1918.81,1918.81,1510],["2013-07-10",1895.69,1918.81,1895.69,1895.69,3640],["2013-07-11",1872.57,1941.93,1872.57,1895.69,1130],["2013-07-12",1895.69,1965.05,1895.69,1965.05,9220],["2013-07-15",1918.81,2034.4,1918.81,2034.4,7460],["2013-07-16",1988.16,1988.16,1965.05,1988.16,10500],["2013-07-17",1941.93,1988.16,1941.93,1988.16,2530],["2013-07-18",1965.05,2080.64,1918.81,1918.81,2890],["2013-07-19",1918.81,1988.16,1918.81,1918.81,5210],["2013-07-22",1941.93,2034.4,1941.93,2034.4,4320],["2013-07-23",1988.16,1988.16,1941.93,1941.93,1310],["2013-07-24",1988.16,1988.16,1895.69,1895.69,12640],["2013-07-25",1895.69,1895.69,1895.69,1895.69,10],["2013-07-26",1895.69,1941.93,1895.69,1941.93,20],["2013-07-29",1872.57,1872.57,1872.57,1872.57,530],["2013-07-30",1918.81,1918.81,1895.69,1895.69,830],["2013-07-31",1895.69,1941.93,1895.69,1941.93,9250],["2013-08-01",1941.93,1941.93,1941.93,1941.93,0],["2013-08-02",1941.93,1941.93,1918.81,1941.93,11110],["2013-08-05",1941.93,1941.93,1918.81,1918.81,8310],["2013-08-06",1849.45,1918.81,1849.45,1895.69,6530],["2013-08-07",1895.69,1895.69,1895.69,1895.69,610],["2013-08-08",1918.81,1918.81,1895.69,1895.69,6100],["2013-08-09",1895.69,1895.69,1895.69,1895.69,8820],["2013-08-12",1918.81,1918.81,1895.69,1895.69,370],["2013-08-13",1895.69,1918.81,1895.69,1895.69,2510],["2013-08-14",1941.93,1941.93,1918.81,1941.93,580],["2013-08-15",1965.05,1965.05,1965.05,1965.05,4310],["2013-08-16",1895.69,1895.69,1895.69,1895.69,10],["2013-08-19",1849.45,1918.81,1849.45,1872.57,7010],["2013-08-20",1918.81,1918.81,1918.81,1918.81,700],["2013-08-21",1918.81,1918.81,1895.69,1918.81,4060],["2013-08-22",1918.81,1965.05,1895.69,1895.69,2840],["2013-08-23",1895.69,1918.81,1895.69,1918.81,3390],["2013-08-26",1918.81,1918.81,1872.57,1872.57,560],["2013-08-27",1895.69,1895.69,1895.69,1895.69,1400],["2013-08-28",1895.69,1941.93,1895.69,1941.93,2510],["2013-08-29",1918.81,1918.81,1918.81,1918.81,3010],["2013-08-30",1918.81,1918.81,1895.69,1895.69,4230],["2013-09-03",1918.81,1918.81,1895.69,1895.69,5250],["2013-09-04",1895.69,1918.81,1895.69,1918.81,9730],["2013-09-05",1918.81,1965.05,1918.81,1918.81,3470],["2013-09-06",1941.93,1965.05,1941.93,1965.05,1510],["2013-09-09",1918.81,1965.05,1918.81,1941.93,6350],["2013-09-10",1918.81,1988.16,1918.81,1941.93,1260],["2013-09-11",1918.81,2034.4,1918.81,1988.16,2130],["2013-09-12",1965.05,2057.52,1965.05,2057.52,20],["2013-09-13",1988.16,2034.4,1988.16,2011.28,530],["2013-09-16",2011.28,2011.28,2011.28,2011.28,0],["2013-09-17",2011.28,2011.28,2011.28,2011.28,10],["2013-09-18",2011.28,2011.28,1988.16,1988.16,50],["2013-09-19",1988.16,1988.16,1988.16,1988.16,7670],["2013-09-20",1988.16,1988.16,1965.05,1988.16,2240],["2013-09-23",1988.16,1988.16,1941.93,1941.93,20],["2013-09-24",1941.93,2011.28,1941.93,1965.05,260],["2013-09-25",1965.05,1965.05,1965.05,1965.05,0],["2013-09-26",1965.05,1965.05,1941.93,1941.93,40],["2013-09-27",1941.93,2034.4,1941.93,2034.4,1770],["2013-09-30",2034.4,2034.4,2034.4,2034.4,1000],["2013-10-01",2149.99,2149.99,2149.99,2149.99,10],["2013-10-02",2080.64,2080.64,2011.28,2011.28,15560],["2013-10-03",1988.16,2126.87,1988.16,2126.87,1250],["2013-10-04",1988.16,2034.4,1988.16,1988.16,30],["2013-10-07",1918.81,1918.81,1895.69,1918.81,25040],["2013-10-08",1941.93,1941.93,1895.69,1895.69,6010],["2013-10-09",1895.69,1965.05,1895.69,1918.81,2510],["2013-10-10",1988.16,1988.16,1941.93,1965.05,1470],["2013-10-11",1941.93,1941.93,1941.93,1941.93,20],["2013-10-14",1918.81,2034.4,1918.81,2034.4,20],["2013-10-15",2034.4,2080.64,1895.69,1895.69,15240],["2013-10-16",2011.28,2011.28,1965.05,1965.05,2500],["2013-10-17",1965.05,1965.05,1941.93,1941.93,80],["2013-10-18",1965.05,2057.52,1965.05,1965.05,8100],["2013-10-21",1965.05,2080.64,1965.05,2080.64,6840],["2013-10-22",2057.52,2126.87,2034.4,2080.64,60],["2013-10-23",2196.23,2196.23,2057.52,2173.11,150],["2013-10-24",2173.11,2173.11,2034.4,2034.4,8460],["2013-10-25",2057.52,2173.11,2057.52,2173.11,80],["2013-10-28",2173.11,2196.23,2080.64,2173.11,7650],["2013-10-29",2173.11,2242.46,2034.4,2034.4,1840],["2013-10-30",2173.11,2173.11,2034.4,2034.4,20],["2013-10-31",2080.64,2173.11,2057.52,2080.64,930],["2013-11-01",2057.52,2126.87,2057.52,2057.52,12490],["2013-11-04",2173.11,2173.11,2057.52,2080.64,90],["2013-11-05",2103.75,2196.23,2034.4,2126.87,12000],["2013-11-06",2196.23,2242.46,2080.64,2219.34,12120],["2013-11-07",2219.34,2311.82,2219.34,2311.82,80],["2013-11-08",2334.94,2427.41,2219.34,2358.05,29430],["2013-11-11",2196.23,2427.41,2196.23,2381.17,8870],["2013-11-12",2404.29,2404.29,2219.34,2219.34,12030],["2013-11-13",2334.94,2358.05,2103.75,2103.75,480],["2013-11-14",2080.64,2196.23,2080.64,2196.23,4590],["2013-11-15",2126.87,2196.23,2080.64,2080.64,3590],["2013-11-18",2103.75,2219.34,2103.75,2219.34,27370],["2013-11-19",2265.58,2358.05,2219.34,2219.34,23700],["2013-11-20",2265.58,2311.82,2196.23,2196.23,2530],["2013-11-21",2149.99,2265.58,2149.99,2196.23,3080],["2013-11-22",2173.11,2265.58,2173.11,2219.34,8650],["2013-11-25",2242.46,2358.05,2242.46,2358.05,127110],["2013-11-26",2519.88,2519.88,2519.88,2519.88,6420],["2013-11-27",2681.71,2681.71,2681.71,2681.71,105840],["2013-11-28",2866.65,2866.65,2843.54,2866.65,199030],["2013-11-29",3051.6,3051.6,3028.48,3051.6,221490],["2013-12-02",3259.66,3259.66,3259.66,3259.66,147470],["2013-12-03",3444.61,3467.73,3444.61,3467.73,45950],["2013-12-04",3467.73,3675.79,3467.73,3467.73,190490],["2013-12-05",3375.25,3444.61,3236.54,3236.54,46020],["2013-12-06",3120.95,3375.25,3120.95,3375.25,51420],["2013-12-09",3444.61,3444.61,3236.54,3236.54,46940],["2013-12-10",3190.31,3236.54,3120.95,3213.43,50560],["2013-12-11",3120.95,3190.31,3074.72,3190.31,50900],["2013-12-12",3190.31,3352.14,3120.95,3329.02,33970],["2013-12-13",3329.02,3375.25,3213.43,3213.43,11680],["2013-12-16",3352.14,3352.14,3167.19,3167.19,2010],["2013-12-17",3236.54,3352.14,3167.19,3282.78,8060],["2013-12-18",3144.07,3329.02,3144.07,3329.02,16890],["2013-12-19",3329.02,3375.25,3236.54,3352.14,19000],["2013-12-20",3236.54,3352.14,3236.54,3352.14,19220],["2013-12-23",3444.61,3444.61,3190.31,3190.31,33530],["2013-12-24",3352.14,3352.14,3120.95,3236.54,6970],["2013-12-25",3236.54,3236.54,3236.54,3236.54,0],["2013-12-26",3236.54,3236.54,3051.6,3051.6,22790],["2013-12-27",3190.31,3236.54,3005.36,3005.36,7710],["2013-12-30",3120.95,3120.95,3005.36,3005.36,1830],["2013-12-31",3005.36,3120.95,3005.36,3120.95,11750],["2014-01-02",3144.07,3144.07,3005.36,3120.95,2040],["2014-01-03",3005.36,3005.36,3005.36,3005.36,1000],["2014-01-06",3097.84,3097.84,3005.36,3005.36,1030],["2014-01-07",3005.36,3005.36,2959.13,2959.13,14320],["2014-01-08",2982.24,3005.36,2889.77,3005.36,8390],["2014-01-09",3005.36,3120.95,2982.24,3005.36,7510],["2014-01-10",2959.13,3213.43,2912.89,3005.36,33170],["2014-01-13",3120.95,3120.95,3005.36,3097.84,1390],["2014-01-14",3005.36,3097.84,3005.36,3097.84,5010],["2014-01-15",3051.6,3074.72,2912.89,3074.72,235280],["2014-01-16",3074.72,3074.72,2912.89,2912.89,9190],["2014-01-17",3028.48,3028.48,2889.77,3005.36,18650],["2014-01-20",3005.36,3005.36,2797.3,2959.13,31970],["2014-01-21",2889.77,2912.89,2843.54,2912.89,2810],["2014-01-22",2889.77,2936.01,2866.65,2912.89,12100],["2014-01-23",2820.42,2959.13,2774.18,2959.13,20490],["2014-01-24",2843.54,2843.54,2843.54,2843.54,500],["2014-01-27",2866.65,3005.36,2866.65,2959.13,1110],["2014-02-06",2936.01,2959.13,2889.77,2959.13,1710],["2014-02-07",2959.13,2959.13,2912.89,2912.89,1350],["2014-02-10",2912.89,3051.6,2912.89,2936.01,33690],["2014-02-11",3005.36,3074.72,3005.36,3005.36,38780],["2014-02-12",3028.48,3051.6,3028.48,3028.48,11370],["2014-02-13",3051.6,3051.6,2959.13,3028.48,38260],["2014-02-14",3051.6,3051.6,2982.24,3051.6,3260],["2014-02-17",2982.24,3051.6,2982.24,3005.36,33990],["2014-02-18",3005.36,3074.72,3005.36,3051.6,24950],["2014-02-19",3236.54,3259.66,3236.54,3259.66,78910],["2014-02-20",3444.61,3444.61,3190.31,3259.66,45670],["2014-02-21",3051.6,3352.14,3051.6,3282.78,10770],["2014-02-24",3282.78,3305.9,3213.43,3259.66,32760],["2014-02-25",3074.72,3398.37,3074.72,3259.66,6950],["2014-02-26",3352.14,3467.73,3282.78,3467.73,139650],["2014-02-27",3675.79,3698.91,3629.55,3698.91,82870],["2014-02-28",3906.97,3906.97,3698.91,3768.26,15580],["2014-03-03",3768.26,3768.26,3513.96,3513.96,33810],["2014-03-04",3513.96,3513.96,3305.9,3467.73,13690],["2014-03-05",3652.67,3652.67,3467.73,3513.96,4620],["2014-03-06",3537.08,3560.2,3352.14,3352.14,32330],["2014-03-07",3352.14,3560.2,3352.14,3537.08,8370],["2014-03-10",3467.73,3537.08,3421.49,3444.61,8580],["2014-03-11",3537.08,3537.08,3421.49,3467.73,8410],["2014-03-12",3398.37,3490.84,3352.14,3444.61,32140],["2014-03-13",3398.37,3467.73,3398.37,3467.73,26430],["2014-03-14",3560.2,3698.91,3490.84,3698.91,192330],["2014-03-17",3953.21,3953.21,3953.21,3953.21,33910],["2014-03-18",4207.51,4207.51,4207.51,4207.51,25290],["2014-03-19",4484.93,4484.93,4207.51,4438.69,245740],["2014-03-20",4508.04,4508.04,4276.86,4276.86,65840],["2014-03-21",4276.86,4418.64,4253.23,4300.49,106910],["2014-03-24",4300.49,4442.27,4158.72,4158.72,58960],["2014-03-25",4135.09,4205.98,4135.09,4182.35,33880],["2014-03-26",4229.6,4229.6,4016.94,4182.35,24380],["2014-03-27",4135.09,4135.09,4087.83,4087.83,13630],["2014-03-28",4064.2,4135.09,4064.2,4087.83,8690],["2014-03-31",4016.94,4087.83,3898.8,4087.83,44550],["2014-04-01",3922.43,3993.31,3827.91,3827.91,46370],["2014-04-02",3827.91,3827.91,3709.76,3709.76,7740],["2014-04-03",3946.06,3946.06,3567.99,3709.76,13730],["2014-04-04",3780.65,3780.65,3615.25,3709.76,1250],["2014-04-07",3709.76,3946.06,3709.76,3946.06,55780],["2014-04-08",4205.98,4205.98,3898.8,3898.8,5230],["2014-04-10",3946.06,4111.46,3898.8,4111.46,10570],["2014-04-11",3969.68,4135.09,3898.8,4135.09,3160],["2014-04-14",4205.98,4205.98,3946.06,4135.09,1480],["2014-04-15",3851.54,4087.83,3851.54,4016.94,3770],["2014-04-16",3875.17,3875.17,3757.02,3757.02,6620],["2014-04-17",3898.8,4016.94,3898.8,4016.94,95060],["2014-04-18",4182.35,4182.35,4016.94,4087.83,8030],["2014-04-21",3993.31,4182.35,3827.91,3827.91,13310],["2014-04-22",3946.06,3946.06,3780.65,3898.8,7660],["2014-04-23",3993.31,4087.83,3898.8,3969.68,61990],["2014-04-24",4111.46,4111.46,3993.31,4064.2,44240],["2014-04-25",4064.2,4064.2,3993.31,4040.57,66190],["2014-04-28",4016.94,4253.23,4016.94,4253.23,17460],["2014-04-29",4300.49,4300.49,4016.94,4205.98,45220],["2014-05-05",4040.57,4040.57,3946.06,3969.68,49340],["2014-05-06",3969.68,4064.2,3969.68,4064.2,35110],["2014-05-07",4016.94,4087.83,4016.94,4064.2,5460],["2014-05-08",3993.31,3993.31,3780.65,3946.06,57250],["2014-05-09",3993.31,4016.94,3804.28,4016.94,1830],["2014-05-12",4016.94,4016.94,4016.94,4016.94,0],["2014-05-13",3780.65,3993.31,3780.65,3993.31,2580],["2014-05-14",3993.31,3993.31,3993.31,3993.31,5630],["2014-05-15",3780.65,3993.31,3733.39,3733.39,3010],["2014-05-16",3780.65,3780.65,3473.47,3780.65,13470],["2014-05-19",3780.65,3780.65,3520.73,3520.73,6940],["2014-05-20",3709.76,3757.02,3709.76,3757.02,32670],["2014-05-21",3898.8,3898.8,3780.65,3875.17,940],["2014-05-22",3662.51,3875.17,3615.25,3875.17,5220],["2014-05-23",3662.51,3662.51,3615.25,3615.25,5910],["2014-05-26",3615.25,3615.25,3615.25,3615.25,10],["2014-05-27",3686.14,3686.14,3686.14,3686.14,1010],["2014-05-28",3686.14,3757.02,3567.99,3757.02,3270],["2014-05-29",3757.02,3757.02,3733.39,3733.39,2010],["2014-05-30",3544.36,3780.65,3520.73,3520.73,14920],["2014-06-02",3686.14,3686.14,3284.44,3662.51,1030],["2014-06-03",3426.22,3426.22,3426.22,3426.22,4530],["2014-06-04",3331.7,3544.36,3284.44,3355.33,7160],["2014-06-05",3544.36,3544.36,3544.36,3544.36,10],["2014-06-06",3544.36,3544.36,3544.36,3544.36,0],["2014-06-09",3308.07,3544.36,3308.07,3520.73,3380],["2014-06-10",3308.07,3308.07,3308.07,3308.07,200],["2014-06-11",3308.07,3520.73,3308.07,3520.73,1502906],["2014-06-12",3757.02,3757.02,3426.22,3757.02,1520],["2014-06-13",3757.02,3757.02,3757.02,3757.02,0],["2014-06-16",3497.1,3733.39,3497.1,3497.1,1960],["2014-06-17",3544.36,3544.36,3331.7,3497.1,720],["2014-06-18",3449.85,3733.39,3308.07,3733.39,5000],["2014-06-19",3473.47,3662.51,3473.47,3473.47,3370],["2014-06-20",3331.7,3615.25,3331.7,3591.62,210],["2014-06-23",3757.02,3757.02,3497.1,3497.1,3010],["2014-06-24",3638.88,3638.88,3449.85,3449.85,1460],["2014-06-25",3497.1,3497.1,3449.85,3449.85,1440],["2014-06-26",3426.22,3473.47,3260.81,3473.47,8440],["2014-06-27",3449.85,3473.47,3308.07,3308.07,6400],["2014-06-30",3189.93,3497.1,3189.93,3497.1,110],["2014-07-01",3449.85,3449.85,3449.85,3449.85,2600],["2014-07-02",3308.07,3426.22,3308.07,3426.22,7100],["2014-07-03",3402.59,3497.1,3308.07,3426.22,4520],["2014-07-04",3308.07,3497.1,3308.07,3497.1,8360],["2014-07-07",3355.33,3355.33,3355.33,3355.33,1150],["2014-07-08",3426.22,3426.22,3426.22,3426.22,10],["2014-07-09",3426.22,3426.22,3426.22,3426.22,400],["2014-07-10",3426.22,3473.47,3378.96,3378.96,1040],["2014-07-11",3260.81,3426.22,3260.81,3426.22,1480],["2014-07-14",3260.81,3402.59,3260.81,3402.59,1010],["2014-07-15",3473.47,3497.1,3402.59,3426.22,6830],["2014-07-16",3426.22,3426.22,3426.22,3426.22,1300],["2014-07-17",3260.81,3473.47,3260.81,3473.47,42060],["2014-07-18",3331.7,3497.1,3331.7,3497.1,9690],["2014-07-21",3426.22,3426.22,3378.96,3426.22,6510],["2014-07-22",3426.22,3426.22,3426.22,3426.22,0],["2014-07-23",3260.81,3426.22,3260.81,3426.22,4500],["2014-07-24",3284.44,3449.85,3237.18,3237.18,36780],["2014-07-25",3119.04,3308.07,3048.15,3308.07,3500],["2014-07-28",3308.07,3355.33,3142.67,3331.7,1010],["2014-07-29",3331.7,3331.7,3284.44,3284.44,2000],["2014-07-30",3331.7,3331.7,3331.7,3331.7,1000],["2014-07-31",3331.7,3331.7,3331.7,3331.7,0],["2014-08-01",3331.7,3331.7,3331.7,3331.7,100000],["2014-08-04",3142.67,3142.67,3142.67,3142.67,2010],["2014-08-05",3142.67,3355.33,3142.67,3331.7,6020],["2014-08-06",3284.44,3284.44,3284.44,3284.44,120870],["2014-08-07",3260.81,3355.33,3260.81,3355.33,1690],["2014-08-08",3308.07,3308.07,3142.67,3308.07,10590],["2014-08-11",3166.3,3308.07,3166.3,3308.07,2020],["2014-08-12",3284.44,3284.44,3189.93,3189.93,1030],["2014-08-13",3071.78,3071.78,3071.78,3071.78,1060],["2014-08-14",3071.78,3189.93,3048.15,3189.93,2010],["2014-08-15",3189.93,3189.93,3189.93,3189.93,0],["2014-08-18",3000.89,3142.67,3000.89,3142.67,1050],["2014-08-19",2977.26,2977.26,2977.26,2977.26,1000],["2014-08-20",2882.75,3000.89,2882.75,3000.89,1490],["2014-08-21",2906.38,3000.89,2906.38,3000.89,2470],["2014-08-22",3119.04,3119.04,3071.78,3071.78,38450],["2014-08-25",3166.3,3166.3,3166.3,3166.3,10],["2014-08-26",3000.89,3119.04,3000.89,3048.15,4120],["2014-08-27",3119.04,3119.04,2953.63,2953.63,31010],["2014-08-28",3142.67,3142.67,3142.67,3142.67,3350],["2014-08-29",3189.93,3308.07,3189.93,3308.07,1040],["2014-09-03",3308.07,3308.07,3119.04,3308.07,4560],["2014-09-04",3189.93,3237.18,3095.41,3119.04,2310],["2014-09-05",3048.15,3048.15,2953.63,2977.26,5070],["2014-09-08",2977.26,2977.26,2977.26,2977.26,1870],["2014-09-09",2977.26,3000.89,2977.26,3000.89,3000],["2014-09-10",2882.75,3000.89,2882.75,3000.89,1290],["2014-09-11",3000.89,3000.89,3000.89,3000.89,0],["2014-09-12",3000.89,3000.89,2906.38,2906.38,5500],["2014-09-15",3095.41,3095.41,3095.41,3095.41,110],["2014-09-16",3095.41,3095.41,3095.41,3095.41,0],["2014-09-17",2953.63,2953.63,2882.75,2953.63,6190],["2014-09-18",2930.01,3095.41,2930.01,3095.41,5830],["2014-09-19",2953.63,2953.63,2930.01,2930.01,3750],["2014-09-22",2953.63,2977.26,2953.63,2953.63,7620],["2014-09-23",2953.63,3048.15,2882.75,3024.52,14820],["2014-09-24",2977.26,2977.26,2906.38,2906.38,2500],["2014-09-25",2882.75,2977.26,2882.75,2977.26,5820],["2014-09-26",2906.38,2906.38,2882.75,2882.75,4310],["2014-09-29",2953.63,2953.63,2906.38,2906.38,1560],["2014-09-30",2930.01,3095.41,2930.01,3095.41,62380],["2014-10-01",3308.07,3308.07,3308.07,3308.07,2250],["2014-10-02",3520.73,3520.73,3497.1,3520.73,278590],["2014-10-03",3733.39,3733.39,3591.62,3662.51,20010],["2014-10-06",3426.22,3615.25,3426.22,3473.47,8760],["2014-10-07",3237.18,3473.47,3237.18,3260.81,56960],["2014-10-08",3119.04,3260.81,3119.04,3260.81,16770],["2014-10-09",3260.81,3426.22,3213.55,3331.7,20550],["2014-10-10",3308.07,3308.07,3119.04,3119.04,10030],["2014-10-13",3119.04,3119.04,3024.52,3095.41,10930],["2014-10-14",3260.81,3284.44,3260.81,3284.44,50],["2014-10-15",3284.44,3284.44,3071.78,3166.3,19820],["2014-10-16",3048.15,3142.67,2953.63,3071.78,40440],["2014-10-17",2953.63,2953.63,2882.75,2953.63,15730],["2014-10-20",3048.15,3142.67,3024.52,3095.41,248150],["2014-10-21",3071.78,3166.3,3071.78,3166.3,2930],["2014-10-22",2953.63,3119.04,2953.63,3048.15,3130],["2014-10-23",2953.63,2977.26,2930.01,2930.01,2750],["2014-10-24",2930.01,2953.63,2906.38,2930.01,21050],["2014-10-27",3095.41,3095.41,2835.49,2835.49,12380],["2014-10-28",2953.63,2953.63,2906.38,2906.38,5530],["2014-10-29",2906.38,2906.38,2811.86,2906.38,17150],["2014-10-30",3048.15,3048.15,2859.12,2859.12,2210],["2014-10-31",2859.12,2906.38,2859.12,2882.75,11690],["2014-11-03",3024.52,3024.52,2882.75,2953.63,7800],["2014-11-04",2953.63,2953.63,2835.49,2835.49,11690],["2014-11-05",2859.12,3024.52,2859.12,3024.52,16360],["2014-11-06",3166.3,3166.3,3048.15,3071.78,9580],["2014-11-07",3119.04,3119.04,3119.04,3119.04,90],["2014-11-10",3119.04,3119.04,3119.04,3119.04,8400],["2014-11-11",3024.52,3024.52,2977.26,2977.26,3020],["2014-11-12",3071.78,3119.04,3024.52,3071.78,4750],["2014-11-13",3048.15,3095.41,3024.52,3095.41,2100],["2014-11-14",3119.04,3142.67,3048.15,3119.04,13740],["2014-11-17",3119.04,3166.3,3119.04,3119.04,3710],["2014-11-18",3119.04,3142.67,3119.04,3142.67,3740],["2014-11-19",3189.93,3355.33,3189.93,3308.07,17890],["2014-11-20",3213.55,3308.07,3166.3,3308.07,3010],["2014-11-21",3331.7,3331.7,3095.41,3284.44,25050],["2014-11-24",3095.41,3095.41,3071.78,3095.41,11610],["2014-11-25",3071.78,3260.81,3048.15,3189.93,2710],["2014-11-26",3142.67,3189.93,3119.04,3189.93,4670],["2014-11-27",3048.15,3166.3,3024.52,3071.78,5610],["2014-11-28",3189.93,3189.93,3024.52,3024.52,7810],["2014-12-01",3024.52,3024.52,3024.52,3024.52,0],["2014-12-02",3189.93,3189.93,3071.78,3119.04,1020],["2014-12-03",3024.52,3095.41,3024.52,3095.41,1010],["2014-12-04",3024.52,3095.41,2977.26,3095.41,11720],["2014-12-05",3024.52,3095.41,3000.89,3095.41,5470],["2014-12-08",3071.78,3071.78,3071.78,3071.78,10980],["2014-12-09",3048.15,3142.67,3024.52,3071.78,3010],["2014-12-10",3071.78,3071.78,3048.15,3071.78,22400],["2014-12-11",3119.04,3119.04,3119.04,3119.04,10],["2014-12-12",3166.3,3166.3,3024.52,3095.41,17020],["2014-12-15",3048.15,3071.78,3000.89,3071.78,5010],["2014-12-16",3024.52,3024.52,2953.63,2953.63,19660],["2014-12-17",2977.26,3048.15,2977.26,3048.15,1560],["2014-12-18",3071.78,3071.78,3071.78,3071.78,10],["2014-12-19",3071.78,3071.78,3071.78,3071.78,5000],["2014-12-22",3071.78,3071.78,2977.26,2977.26,6300],["2014-12-23",2835.49,3000.89,2835.49,2835.49,4240],["2014-12-24",2953.63,3024.52,2953.63,3024.52,4570],["2014-12-25",3000.89,3048.15,3000.89,3048.15,1010],["2014-12-26",3071.78,3071.78,3024.52,3024.52,110],["2014-12-29",3000.89,3000.89,3000.89,3000.89,5000],["2014-12-30",3000.89,3048.15,2977.26,3048.15,3360],["2014-12-31",3048.15,3048.15,3048.15,3048.15,0],["2015-01-05",3048.15,3048.15,3048.15,3048.15,200],["2015-01-06",2882.75,2906.38,2882.75,2906.38,1620],["2015-01-07",2906.38,3024.52,2906.38,3024.52,6000],["2015-01-08",3000.89,3071.78,2953.63,2953.63,5310],["2015-01-09",3024.52,3024.52,3024.52,3024.52,10],["2015-01-12",2977.26,3024.52,2953.63,3024.52,8640],["2015-01-13",3024.52,3024.52,3024.52,3024.52,0],["2015-01-14",2953.63,2953.63,2953.63,2953.63,2210],["2015-01-15",2953.63,2953.63,2953.63,2953.63,0],["2015-01-16",2977.26,2977.26,2977.26,2977.26,10],["2015-01-19",2906.38,2930.01,2906.38,2930.01,1370],["2015-01-20",2930.01,2930.01,2930.01,2930.01,0],["2015-01-21",2930.01,2930.01,2930.01,2930.01,4300],["2015-01-22",2930.01,2930.01,2906.38,2906.38,42360],["2015-01-23",2906.38,2953.63,2906.38,2953.63,750],["2015-01-26",2953.63,3024.52,2953.63,3024.52,3670],["2015-01-27",2906.38,3000.89,2906.38,3000.89,1530],["2015-01-28",2953.63,2977.26,2882.75,2882.75,6430],["2015-01-29",2906.38,3071.78,2906.38,2906.38,5290],["2015-01-30",2930.01,3000.89,2906.38,3000.89,350],["2015-02-02",3000.89,3000.89,3000.89,3000.89,10],["2015-02-03",2977.26,2977.26,2953.63,2953.63,1620],["2015-02-04",2906.38,2953.63,2906.38,2906.38,3110],["2015-02-05",2906.38,2906.38,2835.49,2859.12,3250],["2015-02-06",2788.23,2906.38,2788.23,2859.12,1480],["2015-02-09",3024.52,3024.52,3024.52,3024.52,10],["2015-02-10",2930.01,2930.01,2930.01,2930.01,1000],["2015-02-11",2930.01,2977.26,2930.01,2977.26,40],["2015-02-12",3000.89,3000.89,3000.89,3000.89,10],["2015-02-13",3000.89,3071.78,3000.89,3000.89,40],["2015-02-24",3000.89,3000.89,3000.89,3000.89,10],["2015-02-25",3000.89,3000.89,3000.89,3000.89,0],["2015-02-26",2977.26,2977.26,2977.26,2977.26,30],["2015-02-27",2906.38,2977.26,2811.86,2977.26,2030],["2015-03-02",2977.26,2977.26,2977.26,2977.26,0],["2015-03-03",2977.26,2977.26,2977.26,2977.26,0],["2015-03-04",2835.49,2930.01,2835.49,2906.38,6240],["2015-03-05",2859.12,2953.63,2835.49,2835.49,3440],["2015-03-06",2835.49,2906.38,2788.23,2788.23,4400],["2015-03-09",2977.26,2977.26,2835.49,2930.01,520],["2015-03-10",2835.49,2835.49,2811.86,2811.86,5000],["2015-03-11",2835.49,2835.49,2788.23,2788.23,1500],["2015-03-12",2764.6,2835.49,2740.97,2835.49,12050],["2015-03-13",2788.23,2788.23,2788.23,2788.23,7840],["2015-03-16",2788.23,2788.23,2764.6,2788.23,13810],["2015-03-17",2764.6,2764.6,2764.6,2764.6,9000],["2015-03-18",2859.12,2859.12,2764.6,2764.6,510],["2015-03-19",2717.34,2788.23,2717.34,2788.23,690],["2015-03-20",2670.09,2764.6,2646.46,2646.46,2980],["2015-03-23",2811.86,2811.86,2811.86,2811.86,10],["2015-03-24",2835.49,2835.49,2835.49,2835.49,10],["2015-03-25",2693.71,2764.6,2670.09,2764.6,11370],["2015-03-26",2717.34,2764.6,2717.34,2764.6,2010],["2015-03-27",2717.34,2717.34,2599.2,2599.2,19310],["2015-03-30",2599.2,2599.2,2575.57,2575.57,2420],["2015-03-31",2457.42,2740.97,2457.42,2551.94,920],["2015-04-01",2481.05,2481.05,2410.17,2410.17,7000],["2015-04-02",2339.28,2481.05,2339.28,2481.05,6030],["2015-04-03",2339.28,2339.28,2339.28,2339.28,2000],["2015-04-06",2362.91,2481.05,2362.91,2481.05,13110],["2015-04-07",2622.83,2622.83,2575.57,2575.57,810],["2015-04-08",2575.57,2575.57,2575.57,2575.57,0],["2015-04-09",2599.2,2599.2,2599.2,2599.2,90],["2015-04-10",2599.2,2599.2,2599.2,2599.2,0],["2015-04-13",2717.34,2717.34,2693.71,2693.71,20],["2015-04-14",2551.94,2551.94,2551.94,2551.94,210],["2015-04-15",2646.46,2646.46,2646.46,2646.46,10],["2015-04-16",2551.94,2551.94,2481.05,2481.05,20550],["2015-04-17",2622.83,2622.83,2622.83,2622.83,10],["2015-04-20",2717.34,2717.34,2717.34,2717.34,10],["2015-04-21",2717.34,2717.34,2717.34,2717.34,0],["2015-04-22",2717.34,2717.34,2717.34,2717.34,0],["2015-04-23",2528.31,2693.71,2528.31,2693.71,110],["2015-04-24",2528.31,2528.31,2528.31,2528.31,1240],["2015-04-27",2528.31,2622.83,2528.31,2622.83,10],["2015-05-04",2622.83,2622.83,2622.83,2622.83,0],["2015-05-05",2646.46,2646.46,2646.46,2646.46,10],["2015-05-06",2481.05,2646.46,2481.05,2575.57,12530],["2015-05-07",2410.17,2551.94,2410.17,2551.94,15010],["2015-05-08",2386.54,2386.54,2386.54,2386.54,5300],["2015-05-11",2315.65,2362.91,2315.65,2362.91,1390],["2015-05-12",2481.05,2481.05,2481.05,2481.05,10],["2015-05-13",2481.05,2481.05,2481.05,2481.05,0],["2015-05-14",2410.17,2575.57,2362.91,2528.31,210],["2015-05-15",2551.94,2551.94,2551.94,2551.94,10],["2015-05-18",2386.54,2386.54,2386.54,2386.54,700],["2015-05-19",2528.31,2528.31,2528.31,2528.31,10],["2015-05-20",2575.57,2575.57,2362.91,2528.31,60],["2015-05-21",2528.31,2528.31,2528.31,2528.31,0],["2015-05-22",2528.31,2528.31,2528.31,2528.31,0],["2015-05-25",2528.31,2528.31,2528.31,2528.31,0],["2015-05-26",2528.31,2528.31,2528.31,2528.31,0],["2015-05-27",2551.94,2551.94,2386.54,2386.54,300],["2015-05-28",2528.31,2528.31,2386.54,2386.54,90],["2015-05-29",2504.68,2504.68,2504.68,2504.68,130],["2015-06-01",2504.68,2504.68,2504.68,2504.68,0],["2015-06-02",2504.68,2599.2,2504.68,2599.2,10080],["2015-06-03",2433.79,2433.79,2433.79,2433.79,5560],["2015-06-04",2528.31,2528.31,2528.31,2528.31,1100],["2015-06-05",2528.31,2528.31,2528.31,2528.31,0],["2015-06-08",2433.79,2433.79,2433.79,2433.79,15200],["2015-06-09",2362.91,2362.91,2362.91,2362.91,10],["2015-06-10",2362.91,2362.91,2362.91,2362.91,1000],["2015-06-11",2362.91,2433.79,2362.91,2433.79,50],["2015-06-12",2433.79,2433.79,2433.79,2433.79,9500],["2015-06-15",2362.91,2362.91,2362.91,2362.91,10000],["2015-06-16",2362.91,2362.91,2362.91,2362.91,0],["2015-06-17",2362.91,2362.91,2362.91,2362.91,2100],["2015-06-18",2362.91,2362.91,2362.91,2362.91,29190],["2015-06-19",2362.91,2362.91,2362.91,2362.91,12650],["2015-06-22",2362.91,2362.91,2362.91,2362.91,4230],["2015-06-23",2362.91,2362.91,2362.91,2362.91,6800],["2015-06-24",2362.91,2362.91,2362.91,2362.91,7280],["2015-06-25",2362.91,2362.91,2362.91,2362.91,11250],["2015-06-26",2362.91,2362.91,2339.28,2339.28,10010],["2015-06-29",2339.28,2362.91,2315.65,2362.91,22180],["2015-06-30",2339.28,2339.28,2339.28,2339.28,5160],["2015-07-01",2433.79,2433.79,2362.91,2386.54,6410],["2015-07-02",2362.91,2362.91,2339.28,2339.28,3360],["2015-07-03",2339.28,2339.28,2339.28,2339.28,0],["2015-07-06",2386.54,2481.05,2386.54,2481.05,23990],["2015-07-07",2481.05,2528.31,2481.05,2528.31,3130],["2015-07-08",2599.2,2693.71,2528.31,2693.71,27390],["2015-07-09",2835.49,2859.12,2811.86,2859.12,12700],["2015-07-10",2859.12,2859.12,2835.49,2835.49,3060],["2015-07-13",2977.26,2977.26,2740.97,2906.38,3030],["2015-07-14",2906.38,2906.38,2717.34,2882.75,21500],["2015-07-15",2882.75,2882.75,2882.75,2882.75,0],["2015-07-16",2717.34,2811.86,2693.71,2693.71,8680],["2015-07-17",2693.71,2835.49,2693.71,2835.49,610],["2015-07-20",2835.49,2835.49,2646.46,2646.46,10680],["2015-07-21",2646.46,2646.46,2646.46,2646.46,0],["2015-07-22",2528.31,2646.46,2481.05,2646.46,2090],["2015-07-23",2481.05,2646.46,2481.05,2481.05,14270],["2015-07-24",2646.46,2646.46,2433.79,2433.79,2390],["2015-07-27",2457.42,2457.42,2457.42,2457.42,10],["2015-07-28",2622.83,2622.83,2622.83,2622.83,35040],["2015-07-29",2622.83,2622.83,2622.83,2622.83,0],["2015-07-30",2622.83,2764.6,2622.83,2764.6,23850],["2015-07-31",2717.34,2835.49,2717.34,2835.49,5010],["2015-08-03",2835.49,2835.49,2835.49,2835.49,2200],["2015-08-04",2835.49,2835.49,2670.09,2670.09,13210],["2015-08-05",2670.09,2835.49,2670.09,2835.49,8270],["2015-08-06",2835.49,2835.49,2835.49,2835.49,0],["2015-08-07",2646.46,2646.46,2646.46,2646.46,10],["2015-08-10",2811.86,2811.86,2811.86,2811.86,10],["2015-08-11",2811.86,2811.86,2811.86,2811.86,0],["2015-08-12",2811.86,2811.86,2788.23,2788.23,13100],["2015-08-13",2717.34,2717.34,2599.2,2599.2,1870],["2015-08-14",2717.34,2717.34,2717.34,2717.34,100],["2015-08-17",2528.31,2528.31,2528.31,2528.31,1700],["2015-08-18",2386.54,2646.46,2362.91,2646.46,5430],["2015-08-19",2481.05,2646.46,2481.05,2646.46,6060],["2015-08-20",2504.68,2504.68,2481.05,2481.05,6420],["2015-08-21",2362.91,2481.05,2362.91,2362.91,34810],["2015-08-24",2528.31,2528.31,2244.76,2481.05,26740],["2015-08-25",2315.65,2315.65,2315.65,2315.65,12960],["2015-08-26",2410.17,2410.17,2410.17,2410.17,520],["2015-08-27",2575.57,2575.57,2575.57,2575.57,10],["2015-08-28",2410.17,2410.17,2410.17,2410.17,10],["2015-08-31",2410.17,2410.17,2410.17,2410.17,0],["2015-09-01",2457.42,2457.42,2457.42,2457.42,1000],["2015-09-03",2457.42,2457.42,2457.42,2457.42,30],["2015-09-04",2457.42,2457.42,2457.42,2457.42,0],["2015-09-07",2457.42,2457.42,2457.42,2457.42,0],["2015-09-08",2386.54,2551.94,2362.91,2551.94,5000],["2015-09-09",2551.94,2551.94,2551.94,2551.94,0],["2015-09-10",2551.94,2551.94,2551.94,2551.94,0],["2015-09-11",2410.17,2551.94,2410.17,2551.94,1480],["2015-09-14",2386.54,2551.94,2386.54,2551.94,30],["2015-09-15",2646.46,2646.46,2646.46,2646.46,10],["2015-09-16",2646.46,2646.46,2646.46,2646.46,0],["2015-09-17",2481.05,2693.71,2481.05,2693.71,20],["2015-09-18",2740.97,2740.97,2740.97,2740.97,30],["2015-09-21",2551.94,2717.34,2551.94,2717.34,50],["2015-09-22",2717.34,2717.34,2717.34,2717.34,0],["2015-09-23",2717.34,2717.34,2717.34,2717.34,0],["2015-09-24",2764.6,2764.6,2528.31,2528.31,1020],["2015-09-25",2528.31,2528.31,2528.31,2528.31,0],["2015-09-28",2386.54,2386.54,2362.91,2362.91,5000],["2015-09-29",2362.91,2362.91,2362.91,2362.91,0],["2015-09-30",2481.05,2481.05,2481.05,2481.05,10],["2015-10-01",2481.05,2481.05,2481.05,2481.05,0],["2015-10-02",2481.05,2481.05,2481.05,2481.05,0],["2015-10-05",2481.05,2481.05,2481.05,2481.05,0],["2015-10-06",2599.2,2599.2,2315.65,2315.65,110],["2015-10-07",2197.5,2457.42,2197.5,2457.42,520],["2015-10-08",2457.42,2457.42,2457.42,2457.42,2680],["2015-10-09",2457.42,2457.42,2457.42,2457.42,0],["2015-10-12",2528.31,2528.31,2339.28,2339.28,20],["2015-10-13",2362.91,2481.05,2362.91,2481.05,3450],["2015-10-14",2481.05,2481.05,2481.05,2481.05,0],["2015-10-15",2362.91,2362.91,2362.91,2362.91,4000],["2015-10-16",2244.76,2528.31,2244.76,2268.39,23030],["2015-10-19",2410.17,2410.17,2362.91,2410.17,5340],["2015-10-20",2410.17,2410.17,2410.17,2410.17,0],["2015-10-21",2575.57,2575.57,2268.39,2268.39,5020],["2015-10-22",2268.39,2410.17,2268.39,2410.17,1400],["2015-10-23",2410.17,2410.17,2410.17,2410.17,320],["2015-10-26",2410.17,2410.17,2410.17,2410.17,0],["2015-10-27",2410.17,2410.17,2244.76,2244.76,200],["2015-10-28",2362.91,2362.91,2339.28,2339.28,17010],["2015-10-29",2481.05,2481.05,2386.54,2386.54,4900],["2015-10-30",2551.94,2551.94,2551.94,2551.94,10],["2015-11-02",2646.46,2646.46,2551.94,2551.94,20],["2015-11-03",2551.94,2551.94,2551.94,2551.94,0],["2015-11-04",2551.94,2551.94,2551.94,2551.94,0],["2015-11-05",2551.94,2551.94,2551.94,2551.94,10],["2015-11-06",2386.54,2386.54,2386.54,2386.54,100],["2015-11-09",2386.54,2386.54,2386.54,2386.54,20],["2015-11-10",2221.13,2386.54,2221.13,2268.39,6210],["2015-11-11",2221.13,2410.17,2221.13,2410.17,4530],["2015-11-12",2362.91,2362.91,2362.91,2362.91,200],["2015-11-13",2481.05,2528.31,2244.76,2457.42,1400],["2015-11-16",2504.68,2504.68,2504.68,2504.68,10],["2015-11-17",2504.68,2504.68,2504.68,2504.68,0],["2015-11-18",2504.68,2504.68,2504.68,2504.68,0],["2015-11-19",2504.68,2504.68,2504.68,2504.68,0],["2015-11-20",2504.68,2504.68,2504.68,2504.68,0],["2015-11-23",2504.68,2504.68,2504.68,2504.68,0],["2015-11-24",2504.68,2504.68,2504.68,2504.68,0],["2015-11-25",2504.68,2504.68,2504.68,2504.68,0],["2015-11-26",2339.28,2339.28,2339.28,2339.28,10],["2015-11-27",2457.42,2457.42,2457.42,2457.42,10],["2015-11-30",2599.2,2599.2,2599.2,2599.2,10],["2015-12-01",2599.2,2599.2,2599.2,2599.2,10],["2015-12-02",2599.2,2599.2,2599.2,2599.2,0],["2015-12-03",2599.2,2599.2,2599.2,2599.2,0],["2015-12-04",2433.79,2433.79,2433.79,2433.79,1700],["2015-12-07",2433.79,2433.79,2433.79,2433.79,10],["2015-12-08",2268.39,2268.39,2268.39,2268.39,10],["2015-12-09",2268.39,2268.39,2126.62,2126.62,1100],["2015-12-10",2032.1,2032.1,2032.1,2032.1,350],["2015-12-11",2173.87,2173.87,2173.87,2173.87,10],["2015-12-14",2315.65,2315.65,2315.65,2315.65,10],["2015-12-15",2339.28,2339.28,2339.28,2339.28,10],["2015-12-16",2362.91,2481.05,2197.5,2197.5,710],["2015-12-17",2339.28,2339.28,2339.28,2339.28,2000],["2015-12-18",2339.28,2339.28,2339.28,2339.28,0],["2015-12-21",2457.42,2457.42,2457.42,2457.42,10],["2015-12-22",2457.42,2457.42,2457.42,2457.42,0],["2015-12-23",2457.42,2457.42,2457.42,2457.42,0],["2015-12-24",2575.57,2575.57,2575.57,2575.57,10],["2015-12-25",2575.57,2575.57,2575.57,2575.57,0],["2015-12-28",2575.57,2575.57,2575.57,2575.57,0],["2015-12-29",2740.97,2740.97,2740.97,2740.97,10],["2015-12-30",2740.97,2740.97,2740.97,2740.97,0],["2015-12-31",2740.97,2740.97,2740.97,2740.97,0],["2016-01-04",2740.97,2740.97,2740.97,2740.97,0],["2016-01-05",2740.97,2740.97,2740.97,2740.97,0],["2016-01-06",2740.97,2740.97,2740.97,2740.97,0],["2016-01-07",2740.97,2740.97,2740.97,2740.97,0],["2016-01-08",2599.2,2599.2,2599.2,2599.2,1100],["2016-01-11",2599.2,2599.2,2599.2,2599.2,0],["2016-01-12",2599.2,2599.2,2599.2,2599.2,0],["2016-01-13",2599.2,2599.2,2599.2,2599.2,0],["2016-01-14",2599.2,2599.2,2599.2,2599.2,0],["2016-01-15",2764.6,2764.6,2764.6,2764.6,10],["2016-01-18",2764.6,2764.6,2764.6,2764.6,0],["2016-01-19",2764.6,2764.6,2764.6,2764.6,0],["2016-01-20",2930.01,2930.01,2930.01,2930.01,10],["2016-01-21",2930.01,2930.01,2930.01,2930.01,0],["2016-01-22",2930.01,2930.01,2930.01,2930.01,0],["2016-01-25",3119.04,3119.04,3119.04,3119.04,10],["2016-01-26",3119.04,3119.04,3119.04,3119.04,0],["2016-01-27",3119.04,3119.04,3119.04,3119.04,0],["2016-01-28",3119.04,3119.04,3119.04,3119.04,0],["2016-01-29",3119.04,3119.04,3119.04,3119.04,10],["2016-02-01",2906.38,2906.38,2906.38,2906.38,10],["2016-02-02",2906.38,2906.38,2906.38,2906.38,0],["2016-02-03",2906.38,2906.38,2906.38,2906.38,0],["2016-02-04",2906.38,2906.38,2906.38,2906.38,0],["2016-02-05",2740.97,2740.97,2740.97,2740.97,10],["2016-02-15",2740.97,2740.97,2740.97,2740.97,0],["2016-02-16",2740.97,2740.97,2740.97,2740.97,0],["2016-02-17",2551.94,2551.94,2551.94,2551.94,130],["2016-02-18",2386.54,2386.54,2386.54,2386.54,10],["2016-02-19",2386.54,2386.54,2386.54,2386.54,0],["2016-02-22",2386.54,2386.54,2386.54,2386.54,0],["2016-02-23",2386.54,2433.79,2315.65,2315.65,5830],["2016-02-24",2315.65,2315.65,2315.65,2315.65,0],["2016-02-25",2244.76,2410.17,2197.5,2410.17,1910],["2016-02-26",2410.17,2410.17,2410.17,2410.17,0],["2016-02-29",2410.17,2410.17,2410.17,2410.17,50],["2016-03-01",2410.17,2410.17,2410.17,2410.17,800],["2016-03-02",2268.39,2481.05,2268.39,2268.39,1050],["2016-03-03",2221.13,2410.17,2197.5,2410.17,140],["2016-03-04",2410.17,2410.17,2410.17,2410.17,0],["2016-03-07",2410.17,2575.57,2410.17,2575.57,2520],["2016-03-08",2740.97,2740.97,2717.34,2717.34,20],["2016-03-09",2717.34,2717.34,2551.94,2551.94,1790],["2016-03-10",2717.34,2717.34,2646.46,2646.46,20],["2016-03-11",2830.29,2830.29,2479.64,2554.78,8880],["2016-03-14",2379.45,2730.1,2379.45,2730.1,340],["2016-03-15",2730.1,2730.1,2730.1,2730.1,0],["2016-03-16",2554.78,2705.06,2554.78,2705.06,20],["2016-03-17",2705.06,2705.06,2705.06,2705.06,0],["2016-03-18",2529.73,2880.38,2529.73,2880.38,500],["2016-03-21",2880.38,2880.38,2880.38,2880.38,0],["2016-03-22",2880.38,2880.38,2880.38,2880.38,0],["2016-03-23",2880.38,2880.38,2880.38,2880.38,0],["2016-03-24",2880.38,2880.38,2880.38,2880.38,0],["2016-03-25",2680.01,2680.01,2680.01,2680.01,100],["2016-03-28",2529.73,2654.96,2504.68,2504.68,2350],["2016-03-29",2504.68,2654.96,2329.35,2329.35,10210],["2016-03-30",2379.45,2479.64,2379.45,2479.64,1450],["2016-03-31",2329.35,2604.87,2329.35,2604.87,15000],["2016-04-01",2604.87,2604.87,2604.87,2604.87,0],["2016-04-04",2429.54,2429.54,2429.54,2429.54,260],["2016-04-05",2504.68,2504.68,2504.68,2504.68,20],["2016-04-06",2354.4,2354.4,2354.4,2354.4,100],["2016-04-07",2379.45,2479.64,2379.45,2404.49,5690],["2016-04-08",2404.49,2404.49,2404.49,2404.49,0],["2016-04-11",2404.49,2404.49,2404.49,2404.49,0],["2016-04-12",2404.49,2404.49,2404.49,2404.49,0],["2016-04-13",2529.73,2529.73,2529.73,2529.73,10],["2016-04-14",2529.73,2529.73,2529.73,2529.73,0],["2016-04-15",2504.68,2504.68,2504.68,2504.68,300],["2016-04-19",2429.54,2429.54,2329.35,2329.35,860],["2016-04-20",2304.31,2304.31,2304.31,2304.31,5420],["2016-04-21",2454.59,2454.59,2379.45,2379.45,320],["2016-04-22",2379.45,2379.45,2379.45,2379.45,0],["2016-04-25",2529.73,2529.73,2529.73,2529.73,10],["2016-04-26",2529.73,2529.73,2529.73,2529.73,0],["2016-04-27",2354.4,2529.73,2354.4,2529.73,3590],["2016-04-28",2529.73,2529.73,2529.73,2529.73,0],["2016-04-29",2529.73,2529.73,2529.73,2529.73,0],["2016-05-04",2504.68,2504.68,2504.68,2504.68,20],["2016-05-05",2504.68,2504.68,2504.68,2504.68,0],["2016-05-06",2379.45,2579.82,2329.35,2579.82,14930],["2016-05-09",2604.87,2604.87,2604.87,2604.87,10],["2016-05-10",2429.54,2629.92,2429.54,2604.87,1210],["2016-05-11",2479.64,2479.64,2429.54,2429.54,1010],["2016-05-12",2279.26,2279.26,2279.26,2279.26,1600],["2016-05-13",2179.07,2354.4,2128.98,2354.4,23280],["2016-05-16",2229.17,2354.4,2204.12,2279.26,16290],["2016-05-17",2279.26,2279.26,2279.26,2279.26,0],["2016-05-18",2254.21,2254.21,2254.21,2254.21,3300],["2016-05-19",2329.35,2329.35,2329.35,2329.35,50],["2016-05-20",2329.35,2329.35,2329.35,2329.35,0],["2016-05-23",2329.35,2479.64,2179.07,2179.07,2340],["2016-05-24",2329.35,2329.35,2329.35,2329.35,10],["2016-05-25",2479.64,2479.64,2479.64,2479.64,10],["2016-05-26",2329.35,2479.64,2329.35,2379.45,570],["2016-05-27",2504.68,2504.68,2504.68,2504.68,10],["2016-05-30",2554.78,2554.78,2554.78,2554.78,10],["2016-05-31",2554.78,2554.78,2554.78,2554.78,10],["2016-06-01",2554.78,2730.1,2379.45,2379.45,1630],["2016-06-02",2479.64,2479.64,2254.21,2254.21,2410],["2016-06-03",2404.49,2404.49,2128.98,2254.21,1170],["2016-06-06",2379.45,2379.45,2254.21,2254.21,1060],["2016-06-07",2404.49,2404.49,2154.03,2154.03,30],["2016-06-08",2254.21,2304.31,2103.93,2154.03,20490],["2016-06-09",2254.21,2304.31,2254.21,2279.26,5880],["2016-06-10",2279.26,2279.26,2279.26,2279.26,0],["2016-06-13",2154.03,2254.21,2154.03,2254.21,10610],["2016-06-14",2354.4,2354.4,2354.4,2354.4,10],["2016-06-15",2354.4,2454.59,2329.35,2454.59,3210],["2016-06-16",2504.68,2504.68,2304.31,2454.59,330],["2016-06-17",2304.31,2304.31,2304.31,2304.31,650],["2016-06-20",2404.49,2404.49,2404.49,2404.49,10],["2016-06-21",2279.26,2279.26,2254.21,2254.21,330],["2016-06-22",2254.21,2379.45,2254.21,2379.45,10],["2016-06-23",2229.17,2429.54,2229.17,2429.54,20],["2016-06-24",2279.26,2279.26,2279.26,2279.26,590],["2016-06-27",2128.98,2229.17,2128.98,2229.17,23290],["2016-06-28",2229.17,2354.4,2229.17,2354.4,6240],["2016-06-29",2354.4,2354.4,2354.4,2354.4,7100],["2016-06-30",2279.26,2279.26,2229.17,2254.21,21340],["2016-07-01",2279.26,2279.26,2254.21,2279.26,23900],["2016-07-04",2254.21,2354.4,2254.21,2304.31,12650],["2016-07-05",2329.35,2329.35,2329.35,2329.35,520],["2016-07-06",2329.35,2329.35,2329.35,2329.35,24380],["2016-07-07",2254.21,2279.26,2254.21,2279.26,3000],["2016-07-08",2204.12,2204.12,2204.12,2204.12,16850],["2016-07-11",2204.12,2279.26,2179.07,2179.07,11330],["2016-07-12",2128.98,2179.07,2128.98,2179.07,8460],["2016-07-13",2103.93,2304.31,2103.93,2304.31,320],["2016-07-14",2179.07,2179.07,2179.07,2179.07,500],["2016-07-15",2179.07,2179.07,2179.07,2179.07,0],["2016-07-18",2154.03,2154.03,2154.03,2154.03,2910],["2016-07-19",2179.07,2304.31,2179.07,2179.07,16490],["2016-07-20",2304.31,2304.31,2254.21,2254.21,610],["2016-07-21",2329.35,2354.4,2329.35,2354.4,4500],["2016-07-22",2354.4,2354.4,2354.4,2354.4,80],["2016-07-25",2204.12,2204.12,2204.12,2204.12,1120],["2016-07-26",2204.12,2204.12,2204.12,2204.12,0],["2016-07-27",2254.21,2254.21,2254.21,2254.21,1000],["2016-07-28",2128.98,2128.98,2128.98,2128.98,1000],["2016-07-29",2229.17,2229.17,2204.12,2204.12,610],["2016-08-01",2179.07,2179.07,2128.98,2154.03,1210],["2016-08-02",2128.98,2154.03,2128.98,2154.03,4220],["2016-08-03",2154.03,2154.03,2154.03,2154.03,0],["2016-08-04",2154.03,2154.03,2154.03,2154.03,0],["2016-08-05",2154.03,2154.03,2154.03,2154.03,0],["2016-08-08",2154.03,2154.03,2154.03,2154.03,0],["2016-08-09",2154.03,2154.03,2154.03,2154.03,0],["2016-08-10",2154.03,2154.03,2154.03,2154.03,0],["2016-08-11",2254.21,2279.26,2003.75,2003.75,1810],["2016-08-12",2128.98,2128.98,2078.89,2078.89,1910],["2016-08-15",2053.84,2204.12,2028.79,2028.79,210],["2016-08-16",2028.79,2154.03,2028.79,2154.03,1360],["2016-08-17",2279.26,2279.26,2028.79,2279.26,30],["2016-08-18",2154.03,2154.03,2154.03,2154.03,130],["2016-08-19",2154.03,2154.03,2154.03,2154.03,0],["2016-08-22",2154.03,2154.03,2154.03,2154.03,20],["2016-08-23",2154.03,2154.03,2154.03,2154.03,0],["2016-08-24",2003.75,2154.03,2003.75,2154.03,100],["2016-08-25",2154.03,2154.03,2154.03,2154.03,0],["2016-08-26",2304.31,2304.31,2028.79,2028.79,1870],["2016-08-29",2154.03,2154.03,2128.98,2154.03,2970],["2016-08-30",2179.07,2179.07,2154.03,2154.03,510],["2016-08-31",2154.03,2154.03,2154.03,2154.03,440],["2016-09-01",2154.03,2154.03,2154.03,2154.03,0],["2016-09-05",2154.03,2154.03,2154.03,2154.03,0],["2016-09-06",2254.21,2254.21,2204.12,2204.12,420],["2016-09-07",2204.12,2204.12,2204.12,2204.12,0],["2016-09-08",2254.21,2254.21,2254.21,2254.21,120],["2016-09-09",2254.21,2254.21,2204.12,2229.17,810],["2016-09-12",2204.12,2206.62,2179.07,2179.07,530],["2016-09-13",2179.07,2179.07,2179.07,2179.07,0],["2016-09-14",2179.07,2179.07,2179.07,2179.07,0],["2016-09-15",2179.07,2179.07,2179.07,2179.07,0],["2016-09-16",2103.93,2103.93,2103.93,2103.93,1120],["2016-09-19",2229.17,2229.17,2229.17,2229.17,10],["2016-09-20",2154.03,2154.03,2154.03,2154.03,70],["2016-09-21",2154.03,2154.03,2154.03,2154.03,180],["2016-09-22",2154.03,2154.03,2154.03,2154.03,40],["2016-09-23",2154.03,2154.03,2154.03,2154.03,0],["2016-09-26",2003.75,2254.21,2003.75,2254.21,3380],["2016-09-27",2254.21,2254.21,2254.21,2254.21,0],["2016-09-28",2128.98,2128.98,2128.98,2128.98,510],["2016-09-29",2128.98,2128.98,2128.98,2128.98,0],["2016-09-30",2116.46,2116.46,2116.46,2116.46,70],["2016-10-03",2116.46,2116.46,2116.46,2116.46,4000],["2016-10-04",1968.68,2116.46,1968.68,2116.46,160],["2016-10-05",2103.93,2229.17,2103.93,2229.17,1100],["2016-10-06",2383.2,2383.2,2383.2,2383.2,10],["2016-10-07",2548.51,2548.51,2220.65,2548.51,2840],["2016-10-10",2548.51,2719.33,2548.51,2719.33,20],["2016-10-11",2719.33,2719.33,2719.33,2719.33,10],["2016-10-12",2719.33,2719.33,2719.33,2719.33,0],["2016-10-13",2719.33,2719.33,2719.33,2719.33,0],["2016-10-14",2529.23,2529.23,2529.23,2529.23,10450],["2016-10-17",2529.23,2529.23,2529.23,2529.23,0],["2016-10-18",2529.23,2529.23,2529.23,2529.23,0],["2016-10-19",2529.23,2529.23,2474.12,2529.23,13130],["2016-10-20",2529.23,2529.23,2529.23,2529.23,0],["2016-10-21",2529.23,2529.23,2529.23,2529.23,0],["2016-10-24",2700.05,2700.05,2700.05,2700.05,10],["2016-10-25",2865.36,2865.36,2700.05,2700.05,290],["2016-10-26",2512.7,2512.7,2512.7,2512.7,20],["2016-10-27",2617.39,2617.39,2617.39,2617.39,40],["2016-10-28",2589.84,2589.84,2438.31,2534.74,390],["2016-10-31",2424.53,2534.74,2369.43,2534.74,860],["2016-11-01",2369.43,2531.98,2369.43,2369.43,1220],["2016-11-02",2529.23,2529.23,2204.12,2479.64,50],["2016-11-03",2479.64,2479.64,2479.64,2479.64,0],["2016-11-04",2314.33,2501.68,2314.33,2501.68,180],["2016-11-07",2341.88,2452.08,2328.1,2452.08,740],["2016-11-08",2369.43,2369.43,2369.43,2369.43,1970],["2016-11-09",2476.88,2476.88,2204.12,2369.43,240],["2016-11-10",2479.64,2479.64,2479.64,2479.64,60],["2016-11-11",2314.33,2314.33,2306.06,2306.06,210],["2016-11-14",2176.57,2204.12,2176.57,2204.12,550],["2016-11-15",2259.22,2259.22,2259.22,2259.22,20],["2016-11-16",2149.02,2314.33,2149.02,2149.02,4230],["2016-11-17",2149.02,2149.02,2149.02,2149.02,120],["2016-11-18",2297.8,2297.8,2297.8,2297.8,10],["2016-11-21",2259.22,2286.77,2259.22,2259.22,2400],["2016-11-22",2176.57,2176.57,2176.57,2176.57,10],["2016-11-23",2124.22,2204.12,2124.22,2204.12,240],["2016-11-24",2204.12,2259.22,2204.12,2259.22,2010],["2016-11-25",2308.82,2308.82,2165.55,2297.8,4270],["2016-11-28",2314.33,2457.59,2314.33,2452.08,61310],["2016-11-29",2286.77,2507.19,2286.77,2479.64,250],["2016-11-30",2355.65,2474.12,2355.65,2474.12,30],["2016-12-01",2314.33,2369.43,2303.31,2369.43,2960],["2016-12-02",2341.88,2366.67,2204.12,2366.67,3970],["2016-12-05",2259.22,2355.65,2201.37,2355.65,6550],["2016-12-06",2341.88,2341.88,2341.88,2341.88,20],["2016-12-07",2204.12,2474.12,2204.12,2341.88,28360],["2016-12-08",2341.88,2341.88,2259.22,2341.88,3970],["2016-12-09",2245.45,2328.1,2245.45,2245.45,6080],["2016-12-12",2245.45,2341.88,2088.4,2093.91,13940],["2016-12-13",2093.91,2239.94,2093.91,2239.94,22902],["2016-12-14",2314.33,2314.33,2314.33,2314.33,90],["2016-12-15",2204.12,2204.12,2204.12,2204.12,50],["2016-12-16",2204.12,2204.12,2204.12,2204.12,50],["2016-12-19",2204.12,2204.12,2176.57,2176.57,30],["2016-12-20",2149.02,2149.02,2149.02,2149.02,1090],["2016-12-21",2259.22,2259.22,2179.32,2231.67,810],["2016-12-22",2231.67,2231.67,2231.67,2231.67,0],["2016-12-23",2204.12,2204.12,2176.57,2176.57,450],["2016-12-26",2149.02,2149.02,2093.91,2093.91,2050],["2016-12-27",2176.57,2176.57,2176.57,2176.57,10],["2016-12-28",2176.57,2176.57,2176.57,2176.57,0],["2016-12-29",2176.57,2176.57,2176.57,2176.57,0],["2016-12-30",2176.57,2176.57,2176.57,2176.57,23086],["2017-01-03",2204.12,2204.12,2204.12,2204.12,100],["2017-01-04",2107.69,2204.12,2066.36,2176.57,1240],["2017-01-05",2176.57,2176.57,2025.04,2149.02,5540],["2017-01-06",2149.02,2149.02,2149.02,2149.02,30],["2017-01-09",2149.02,2149.02,2149.02,2149.02,0],["2017-01-10",2204.12,2204.12,2000.24,2000.24,19280],["2017-01-11",1969.93,2121.47,1958.91,2121.47,990],["2017-01-12",2066.36,2149.02,1978.2,2149.02,3130],["2017-01-13",2000.24,2149.02,2000.24,2149.02,9010],["2017-01-16",2149.02,2149.02,2149.02,2149.02,0],["2017-01-17",2149.02,2149.02,2149.02,2149.02,50],["2017-01-18",2121.47,2121.47,2121.47,2121.47,420],["2017-01-19",2093.91,2093.91,1975.44,1975.44,20],["2017-01-20",2110.45,2113.2,2110.45,2110.45,2510],["2017-01-23",2149.02,2149.02,2066.36,2066.36,220],["2017-01-24",2149.02,2149.02,2149.02,2149.02,100],["2017-01-25",2146.26,2146.26,2052.59,2066.36,490],["2017-02-02",2093.91,2093.91,2038.81,2038.81,2540],["2017-02-03",2149.02,2149.02,2038.81,2038.81,4290],["2017-02-06",1969.93,1969.93,1898.3,1898.3,24130],["2017-02-07",1901.05,1901.05,1807.38,1821.15,35190],["2017-02-08",1945.14,1945.14,1945.14,1945.14,3160],["2017-02-09",1873.5,1873.5,1810.13,1810.13,57020],["2017-02-10",1934.12,1934.12,1934.12,1934.12,70],["2017-02-13",1983.71,1983.71,1799.11,1799.11,46370],["2017-02-14",1735.74,1735.74,1735.74,1735.74,160],["2017-02-15",1680.64,1818.4,1614.52,1625.54,76560],["2017-02-16",1653.09,1730.23,1512.58,1708.19,77300],["2017-02-17",1653.09,1708.19,1589.72,1708.19,16090],["2017-02-20",1597.99,1650.33,1597.99,1650.33,5850],["2017-02-21",1597.99,1666.87,1597.99,1628.29,5760],["2017-02-22",1628.29,1735.74,1628.29,1642.07,9550],["2017-02-23",1653.09,1680.64,1653.09,1680.64,5380],["2017-02-24",1785.34,1796.36,1694.42,1796.36,19820],["2017-02-27",1708.19,1920.34,1708.19,1920.34,61360],["2017-02-28",1928.61,2038.81,1788.09,2008.5,17950],["2017-03-01",2005.75,2005.75,1928.61,2002.99,33710],["2017-03-02",1956.16,2002.99,1956.16,2002.99,2850],["2017-03-03",1997.48,2066.36,1928.61,2002.99,22800],["2017-03-06",1928.61,2140.75,1928.61,2140.75,19300],["2017-03-07",2140.75,2289.53,2140.75,2289.53,26470],["2017-03-08",2446.57,2449.33,2314.33,2449.33,20690],["2017-03-09",2449.33,2620.15,2449.33,2620.15,65390],["2017-03-10",2752.4,2796.48,2752.4,2796.48,165440],["2017-03-13",2796.48,2934.23,2600.86,2755.15,29710],["2017-03-14",2755.15,2755.15,2562.29,2562.29,57990],["2017-03-15",2424.53,2573.31,2424.53,2454.84,46020],["2017-03-16",2452.08,2625.66,2452.08,2625.66,38850],["2017-03-17",2768.93,2796.48,2727.6,2796.48,117700],["2017-03-20",2837.8,2989.34,2755.15,2989.34,54750],["2017-03-21",3154.65,3168.42,3085.77,3168.42,24530],["2017-03-22",3113.32,3127.1,2948.01,2948.01,38830],["2017-03-23",2782.7,2879.13,2744.13,2755.15,24930],["2017-03-24",2658.72,2879.13,2644.94,2879.13,4890],["2017-03-27",2691.78,2851.58,2691.78,2755.15,3510],["2017-03-28",2644.94,2755.15,2644.94,2755.15,3820],["2017-03-29",2678.01,2810.25,2678.01,2752.4,8680],["2017-03-30",2755.15,2755.15,2644.94,2672.5,180],["2017-03-31",2837.8,2837.8,2507.19,2589.84,25240],["2017-04-03",2482.39,2755.15,2482.39,2755.15,87790],["2017-04-04",2948.01,2948.01,2810.25,2948.01,38960],["2017-04-05",3140.87,3140.87,3113.32,3140.87,70360],["2017-04-07",3154.65,3154.65,2961.79,3140.87,1050],["2017-04-10",3306.18,3306.18,3223.53,3306.18,121510],["2017-04-11",3278.63,3306.18,3140.87,3195.97,20520],["2017-04-12",3195.97,3278.63,3085.77,3085.77,24630],["2017-04-13",3251.08,3251.08,3168.42,3195.97,21880],["2017-04-14",2975.56,3195.97,2975.56,3085.77,29770],["2017-04-17",3223.53,3223.53,3085.77,3099.54,11350],["2017-04-18",3030.67,3195.97,3030.67,3154.65,10930],["2017-04-19",3085.77,3154.65,3044.44,3154.65,13370],["2017-04-20",3154.65,3154.65,2934.23,3154.65,9020],["2017-04-21",3030.67,3251.08,3030.67,3223.53,750],["2017-04-24",3030.67,3030.67,3030.67,3030.67,20010],["2017-04-25",3237.3,3237.3,3085.77,3113.32,29970],["2017-04-26",3168.42,3237.3,3168.42,3195.97,5720],["2017-04-27",3237.3,3306.18,3140.87,3251.08,25010],["2017-04-28",3140.87,3251.08,3140.87,3251.08,2100],["2017-05-03",3237.3,3251.08,3071.99,3085.77,6360],["2017-05-04",3223.53,3223.53,3085.77,3099.54,13020],["2017-05-05",2920.46,3140.87,2892.91,3140.87,20960],["2017-05-08",3140.87,3278.63,3127.1,3195.97,1670],["2017-05-09",3003.11,3278.63,3003.11,3140.87,7800],["2017-05-10",3127.1,3278.63,3127.1,3168.42,33680],["2017-05-11",3306.18,3306.18,3306.18,3306.18,10],["2017-05-12",3168.42,3251.08,3085.77,3251.08,30010],["2017-05-15",3306.18,3306.18,3168.42,3223.53,5380],["2017-05-16",3251.08,3251.08,3030.67,3223.53,25650],["2017-05-17",3195.97,3195.97,3003.11,3030.67,32530],["2017-05-18",3003.11,3085.77,2892.91,3058.22,37810],["2017-05-19",2975.56,3085.77,2851.58,3085.77,1060],["2017-05-22",2948.01,2948.01,2948.01,2948.01,1000],["2017-05-23",3030.67,3030.67,2975.56,3030.67,9660],["2017-05-24",3003.11,3003.11,2837.8,2837.8,3930],["2017-05-25",2755.15,3030.67,2755.15,2851.58,10600],["2017-05-26",2851.58,3003.11,2851.58,3003.11,5450],["2017-05-29",3168.42,3168.42,3003.11,3003.11,31200],["2017-05-30",2948.01,2989.34,2948.01,2989.34,2970],["2017-05-31",3003.11,3030.67,2892.91,2948.01,2910],["2017-06-01",2948.01,3085.77,2948.01,2948.01,7610],["2017-06-02",2948.01,2948.01,2948.01,2948.01,1200],["2017-06-05",2837.8,2975.56,2837.8,2892.91,11910],["2017-06-06",2934.23,3085.77,2934.23,3085.77,70740],["2017-06-07",3278.63,3292.4,3195.97,3292.4,48330],["2017-06-08",3512.82,3512.82,3512.82,3512.82,123920],["2017-06-09",3747.0,3747.0,3747.0,3747.0,76510],["2017-06-12",3967.42,3967.42,3636.8,3691.9,32750],["2017-06-13",3554.14,3857.21,3554.14,3857.21,48340],["2017-06-14",3857.21,4118.95,3691.9,4022.52,113530],["2017-06-15",4063.85,4132.73,3939.86,4132.73,29520],["2017-06-16",4132.73,4132.73,3994.97,3994.97,79960],["2017-06-19",4132.73,4132.73,3994.97,3994.97,6060],["2017-06-20",4273.24,4273.24,4030.78,4030.78,9810],["2017-06-21",3879.25,3879.25,3758.02,3879.25,65860],["2017-06-22",3788.33,3909.56,3788.33,3848.94,9640],["2017-06-23",3636.8,3970.17,3636.8,3939.86,10410],["2017-06-26",3788.33,3939.86,3788.33,3788.33,1300],["2017-06-27",3621.64,3848.94,3621.64,3848.94,3730],["2017-06-28",3848.94,3848.94,3697.41,3818.64,2990],["2017-06-29",3818.64,3848.94,3758.02,3848.94,28360],["2017-06-30",3697.41,3848.94,3697.41,3848.94,3200],["2017-07-03",3848.94,3848.94,3788.33,3788.33,11600],["2017-07-04",3788.33,3788.33,3788.33,3788.33,10],["2017-07-05",3788.33,3788.33,3636.8,3788.33,15840],["2017-07-06",3758.02,3758.02,3636.8,3636.8,13690],["2017-07-07",3394.35,3788.33,3394.35,3788.33,13570],["2017-07-10",3939.86,3970.17,3697.41,3758.02,18520],["2017-07-11",3848.94,3848.94,3636.8,3742.87,62130],["2017-07-12",3788.33,3909.56,3788.33,3909.56,7350],["2017-07-13",3667.1,3909.56,3667.1,3848.94,3180],["2017-07-14",3848.94,3848.94,3848.94,3848.94,21930],["2017-07-17",3758.02,3848.94,3727.72,3727.72,20840],["2017-07-18",3727.72,3727.72,3697.41,3727.72,21340],["2017-07-19",3727.72,3727.72,3636.8,3697.41,10610],["2017-07-20",3879.25,3879.25,3636.8,3758.02,8240],["2017-07-21",3667.1,3818.64,3667.1,3788.33,3930],["2017-07-24",3758.02,3758.02,3636.8,3636.8,12540],["2017-07-25",3636.8,3758.02,3636.8,3727.72,7830],["2017-07-26",3758.02,3758.02,3576.18,3727.72,18200],["2017-07-27",3576.18,3727.72,3576.18,3727.72,7480],["2017-07-28",3576.18,3697.41,3576.18,3636.8,18960],["2017-07-31",3576.18,3879.25,3576.18,3879.25,59760],["2017-08-01",3879.25,3879.25,3818.64,3818.64,6570],["2017-08-02",3848.94,3848.94,3576.18,3848.94,19560],["2017-08-03",3818.64,3818.64,3606.49,3818.64,10330],["2017-08-04",3667.1,3818.64,3667.1,3727.72,16010],["2017-08-07",3788.33,3788.33,3727.72,3727.72,8090],["2017-08-08",3727.72,3727.72,3697.41,3712.56,11700],["2017-08-09",3848.94,3848.94,3485.26,3818.64,6060],["2017-08-10",3939.86,3939.86,3667.1,3667.1,9400],["2017-08-11",3848.94,3848.94,3485.26,3788.33,1020],["2017-08-14",3788.33,3788.33,3773.18,3773.18,8320],["2017-08-15",3758.02,3773.18,3636.8,3758.02,5310],["2017-08-16",3788.33,3788.33,3773.18,3773.18,3800],["2017-08-17",3727.72,3727.72,3727.72,3727.72,320],["2017-08-18",3727.72,3727.72,3515.57,3697.41,1140],["2017-08-21",3697.41,3697.41,3697.41,3697.41,1000],["2017-08-22",3697.41,3697.41,3697.41,3697.41,0],["2017-08-23",3636.8,3636.8,3515.57,3636.8,13240],["2017-08-24",3636.8,3636.8,3636.8,3636.8,11000],["2017-08-25",3606.49,3621.64,3576.18,3576.18,2340],["2017-08-28",3485.26,3636.8,3485.26,3636.8,2380],["2017-08-29",3636.8,3636.8,3636.8,3636.8,990],["2017-08-30",3636.8,3636.8,3636.8,3636.8,1280],["2017-08-31",3636.8,3636.8,3636.8,3636.8,23920],["2017-09-01",3636.8,3636.8,3636.8,3636.8,3680],["2017-09-05",3636.8,3636.8,3606.49,3636.8,2870],["2017-09-06",3545.88,3545.88,3409.5,3545.88,1980],["2017-09-07",3515.57,3636.8,3303.43,3636.8,12660],["2017-09-08",3454.96,3636.8,3424.65,3454.96,38010],["2017-09-11",3454.96,3636.8,3303.43,3303.43,12770],["2017-09-12",3242.81,3454.96,3076.13,3454.96,19810],["2017-09-13",3303.43,3424.65,3303.43,3303.43,2750],["2017-09-14",3182.2,3303.43,3076.13,3076.13,10000],["2017-09-15",3273.12,3288.27,3091.28,3288.27,12390],["2017-09-18",3303.43,3303.43,3288.27,3288.27,3010],["2017-09-19",3515.57,3515.57,3212.51,3212.51,2010],["2017-09-20",3333.73,3424.65,3212.51,3303.43,17760],["2017-09-21",3333.73,3333.73,3257.97,3257.97,3180],["2017-09-22",3439.81,3439.81,3273.12,3273.12,3700],["2017-09-25",3212.51,3409.5,3212.51,3303.43,2420],["2017-09-26",3333.73,3333.73,3303.43,3303.43,2820],["2017-09-27",3333.73,3454.96,3303.43,3333.73,27970],["2017-09-28",3515.57,3561.03,3364.04,3561.03,54200],["2017-09-29",3803.48,3803.48,3561.03,3803.48,106120],["2017-10-02",3803.48,3818.64,3758.02,3758.02,67430],["2017-10-03",3758.02,3758.02,3636.8,3636.8,20380],["2017-10-04",3636.8,3636.8,3394.35,3409.5,26670],["2017-10-05",3485.26,3485.26,3364.04,3454.96,2890],["2017-10-06",3454.96,3621.64,3394.35,3621.64,2500],["2017-10-09",3636.8,3636.8,3636.8,3636.8,10],["2017-10-10",3424.65,3576.18,3424.65,3576.18,16450],["2017-10-11",3454.96,3454.96,3454.96,3454.96,10],["2017-10-12",3621.64,3621.64,3621.64,3621.64,10],["2017-10-13",3485.26,3485.26,3485.26,3485.26,1420],["2017-10-16",3424.65,3591.34,3424.65,3454.96,9310],["2017-10-17",3561.03,3561.03,3561.03,3561.03,20],["2017-10-18",3530.72,3530.72,3485.26,3485.26,5490],["2017-10-19",3470.11,3485.26,3364.04,3394.35,3370],["2017-10-20",3485.26,3485.26,3394.35,3394.35,14400],["2017-10-23",3394.35,3485.26,3333.73,3333.73,11640],["2017-10-24",3333.73,3333.73,3333.73,3333.73,0],["2017-10-25",3364.04,3364.04,3364.04,3364.04,30],["2017-10-26",3364.04,3364.04,3364.04,3364.04,30],["2017-10-27",3182.2,3333.73,3182.2,3182.2,5030],["2017-10-30",3318.58,3318.58,3182.2,3212.51,5870],["2017-10-31",3167.05,3167.05,3167.05,3167.05,20],["2017-11-01",2970.05,3333.73,2970.05,3333.73,10490],["2017-11-02",3151.89,3364.04,3106.43,3288.27,3930],["2017-11-03",3060.97,3060.97,3060.97,3060.97,9400],["2017-11-06",3182.2,3182.2,3060.97,3060.97,16470],["2017-11-07",3030.67,3182.2,3030.67,3030.67,11060],["2017-11-08",3091.28,3167.05,3091.28,3167.05,3290],["2017-11-09",3030.67,3167.05,3030.67,3060.97,22460],["2017-11-10",3060.97,3151.89,3060.97,3151.89,9000],["2017-11-13",3151.89,3151.89,3151.89,3151.89,200],["2017-11-14",3151.89,3151.89,3030.67,3030.67,2010],["2017-11-15",3030.67,3136.74,2985.21,3136.74,14090],["2017-11-16",3030.67,3045.82,3000.36,3000.36,11580],["2017-11-17",3106.43,3151.89,3006.42,3030.67,12260],["2017-11-20",3030.67,3151.89,3030.67,3151.89,3970],["2017-11-21",3030.67,3060.97,2942.78,3027.63,6100],["2017-11-22",3030.67,3167.05,3030.67,3167.05,280],["2017-11-23",2954.9,3167.05,2954.9,3167.05,9860],["2017-11-24",3030.67,3151.89,3030.67,3151.89,6060],["2017-11-27",3030.67,3091.28,2933.68,3091.28,18750],["2017-11-28",3030.67,3060.97,2879.13,2912.47,11070],["2017-11-29",3000.36,3030.67,2970.05,2970.05,26400],["2017-11-30",2970.05,3027.63,2970.05,3027.63,240],["2017-12-01",3045.82,3045.82,3030.67,3045.82,16620],["2017-12-04",3060.97,3060.97,2882.16,2882.16,3500],["2017-12-05",2882.16,3060.97,2879.13,3060.97,19430],["2017-12-06",2882.16,3212.51,2882.16,3212.51,3640],["2017-12-07",3182.2,3197.35,3060.97,3151.89,21120],["2017-12-08",3060.97,3182.2,3060.97,3182.2,6070],["2017-12-11",3151.89,3151.89,3151.89,3151.89,20],["2017-12-12",3151.89,3151.89,3151.89,3151.89,100],["2017-12-13",2933.68,3136.74,2933.68,3136.74,6460],["2017-12-14",2924.59,3151.89,2924.59,3151.89,100],["2017-12-15",3030.67,3151.89,3030.67,3030.67,2430],["2017-12-18",3091.28,3227.66,3091.28,3227.66,110],["2017-12-19",3439.81,3439.81,3030.67,3333.73,130],["2017-12-20",3151.89,3151.89,3106.43,3106.43,2600],["2017-12-21",3288.27,3288.27,3030.67,3030.67,20],["2017-12-22",3182.2,3182.2,3182.2,3182.2,350],["2017-12-25",2963.99,3182.2,2963.99,3182.2,1520],["2017-12-26",3151.89,3182.2,3121.59,3121.59,450],["2017-12-27",3060.97,3060.97,3060.97,3060.97,100],["2017-12-28",3030.67,3167.05,3030.67,3091.28,5500],["2017-12-29",2970.05,3182.2,2970.05,3167.05,30],["2018-01-02",3167.05,3273.12,3091.28,3091.28,6600],["2018-01-03",3030.67,3182.2,3030.67,3091.28,12950],["2018-01-04",3060.97,3182.2,3030.67,3030.67,7710],["2018-01-05",3030.67,3030.67,3030.67,3030.67,1250],["2018-01-08",2970.05,2970.05,2970.05,2970.05,380],["2018-01-09",3030.67,3030.67,2939.75,3030.67,19920],["2018-01-10",3030.67,3151.89,2939.75,3151.89,36470],["2018-01-11",3000.36,3121.59,2954.9,2954.9,5310],["2018-01-12",3151.89,3151.89,2954.9,3136.74,5710],["2018-01-15",3273.12,3273.12,3273.12,3273.12,10],["2018-01-16",3273.12,3273.12,3273.12,3273.12,0],["2018-01-17",3333.73,3333.73,3333.73,3333.73,10],["2018-01-18",3121.59,3485.26,3121.59,3485.26,1010],["2018-01-19",3242.81,3242.81,3242.81,3242.81,40],["2018-01-22",3060.97,3060.97,3060.97,3060.97,10],["2018-01-25",3030.67,3060.97,3030.67,3030.67,5530],["2018-01-26",2879.13,3030.67,2879.13,3030.67,980],["2018-01-29",3030.67,3182.2,3030.67,3060.97,5930],["2018-01-30",2894.29,3060.97,2894.29,3060.97,13840],["2018-01-31",3060.97,3060.97,3060.97,3060.97,1100],["2018-02-01",3060.97,3060.97,3060.97,3060.97,0],["2018-02-02",3030.67,3030.67,2909.44,2909.44,5490],["2018-02-05",2909.44,3060.97,2909.44,3060.97,2020],["2018-02-06",2848.83,3030.67,2848.83,3030.67,19610],["2018-02-07",2851.86,3000.36,2851.86,3000.36,3540],["2018-02-08",3030.67,3030.67,3030.67,3030.67,10],["2018-02-09",2939.75,2939.75,2939.75,2939.75,2080],["2018-02-12",2736.69,3030.67,2736.69,3000.36,2920],["2018-02-13",3030.67,3030.67,3027.63,3027.63,810],["2018-02-21",3027.63,3027.63,2830.64,2830.64,810],["2018-02-22",3027.63,3027.63,3027.63,3027.63,14240],["2018-02-23",3030.67,3030.67,3030.67,3030.67,17330],["2018-02-26",3197.35,3197.35,3151.89,3197.35,3200],["2018-02-27",3151.89,3151.89,3151.89,3151.89,150],["2018-02-28",3030.67,3151.89,3030.67,3030.67,1910],["2018-03-01",3030.67,3151.89,2909.44,3151.89,1510],["2018-03-02",3030.67,3136.74,3030.67,3136.74,180],["2018-03-05",3030.67,3121.59,2924.59,3121.59,3250],["2018-03-06",3030.67,3030.67,3030.67,3030.67,9550],["2018-03-07",3030.67,3030.67,2882.16,2882.16,9920],["2018-03-08",2912.47,3060.97,2912.47,3060.97,12870],["2018-03-09",3060.97,3121.59,2970.05,3121.59,18990],["2018-03-12",3273.12,3273.12,3030.67,3076.13,6400],["2018-03-13",3167.05,3167.05,3030.67,3030.67,30],["2018-03-14",3060.97,3060.97,3030.67,3060.97,5280],["2018-03-15",3060.97,3091.28,2954.9,3060.97,2790],["2018-03-16",3060.97,3060.97,3030.67,3060.97,2730],["2018-03-19",3030.67,3030.67,2939.75,3030.67,4250],["2018-03-20",3030.67,3060.97,2888.22,3030.67,13170],["2018-03-21",3030.67,3060.97,3030.67,3060.97,110],["2018-03-22",3045.82,3060.97,3045.82,3060.97,3000],["2018-03-23",3060.97,3060.97,3060.97,3060.97,0],["2018-03-26",3242.81,3242.81,3242.81,3242.81,10],["2018-03-27",3030.67,3121.59,3018.54,3121.59,3700],["2018-03-28",2939.75,2970.05,2939.75,2970.05,2020],["2018-03-29",2970.05,3030.67,2970.05,3030.67,4290],["2018-03-30",3030.67,3030.67,3030.67,3030.67,0],["2018-04-02",3027.63,3030.67,2945.81,2945.81,4910],["2018-04-03",2948.84,2948.84,2945.81,2945.81,1000],["2018-04-04",2970.05,3030.67,2954.9,3030.67,2220],["2018-04-05",2970.05,3242.81,2909.44,3242.81,15540],["2018-04-06",3030.67,3121.59,3030.67,3121.59,3480],["2018-04-09",2970.05,3091.28,2970.05,3091.28,9390],["2018-04-10",3076.13,3091.28,3000.36,3000.36,1840],["2018-04-11",3060.97,3076.13,3030.67,3030.67,4250],["2018-04-12",3091.28,3091.28,3091.28,3091.28,670],["2018-04-13",3106.43,3106.43,3106.43,3106.43,280],["2018-04-16",3106.43,3106.43,3030.67,3030.67,90],["2018-04-17",3106.43,3106.43,3106.43,3106.43,10],["2018-04-18",3015.51,3121.59,3000.36,3030.67,23880],["2018-04-19",3030.67,3030.67,2897.32,2897.32,14590],["2018-04-20",3030.67,3030.67,3030.67,3030.67,20],["2018-04-23",2879.13,3121.59,2821.55,2824.58,3800],["2018-04-24",2818.52,3003.39,2818.52,2879.13,10350],["2018-04-26",3060.97,3060.97,2827.61,2827.61,5190],["2018-04-27",2909.44,2909.44,2827.61,2827.61,17230],["2018-05-02",2939.75,2939.75,2936.71,2936.71,5150],["2018-05-03",2939.75,2939.75,2827.61,2909.44,5900],["2018-05-04",2709.13,3021.34,2709.13,3021.34,470],["2018-05-07",2987.77,2987.77,2987.77,2987.77,1370],["2018-05-08",2786.35,3021.34,2779.63,3021.34,1350],["2018-05-09",2887.06,2987.77,2887.06,2987.77,540],["2018-05-10",3021.34,3021.34,3021.34,3021.34,10],["2018-05-11",3017.98,3021.34,2813.2,2987.77,9650],["2018-05-14",2853.49,2853.49,2779.63,2853.49,2300],["2018-05-15",3051.55,3051.55,2853.49,2853.49,380],["2018-05-16",3048.2,3048.2,3048.2,3048.2,200],["2018-05-17",3252.98,3252.98,2853.49,3044.84,990],["2018-05-18",3172.41,3172.41,2870.27,2870.27,170],["2018-05-21",2887.06,2887.06,2870.27,2887.06,21920],["2018-05-22",3021.34,3021.34,3021.34,3021.34,10],["2018-05-23",3145.55,3145.55,2809.85,2809.85,8470],["2018-05-24",2887.06,2920.63,2887.06,2920.63,120],["2018-05-25",3021.34,3021.34,2920.63,2920.63,5340],["2018-05-28",3122.05,3122.05,3122.05,3122.05,10],["2018-05-29",3122.05,3122.05,3122.05,3122.05,0],["2018-05-30",3289.9,3289.9,2910.56,2920.63,300],["2018-05-31",2920.63,3091.84,2920.63,3088.48,13990],["2018-06-01",3088.48,3088.48,3088.48,3088.48,0],["2018-06-04",3088.48,3088.48,3088.48,3088.48,0],["2018-06-05",3088.48,3088.48,3088.48,3088.48,0],["2018-06-06",3088.48,3088.48,3088.48,3088.48,0],["2018-06-07",3088.48,3088.48,3088.48,3088.48,0],["2018-06-08",3021.34,3021.34,2876.99,2876.99,4020],["2018-06-11",2719.21,3021.34,2709.13,3021.34,1710],["2018-06-12",2853.49,3122.05,2809.85,3122.05,1840],["2018-06-13",3122.05,3122.05,3122.05,3122.05,0],["2018-06-14",3122.05,3122.05,3122.05,3122.05,0],["2018-06-15",2903.84,3340.26,2903.84,2903.84,3920],["2018-06-18",2950.84,2950.84,2920.63,2920.63,1330],["2018-06-19",2920.63,3115.34,2920.63,2920.63,2480],["2018-06-20",3122.05,3122.05,3122.05,3122.05,10],["2018-06-21",3122.05,3122.05,3122.05,3122.05,0],["2018-06-22",3340.26,3340.26,3122.05,3122.05,50],["2018-06-25",3122.05,3122.05,3122.05,3122.05,0],["2018-06-26",3340.26,3340.26,2920.63,2920.63,5240],["2018-06-27",2920.63,2920.63,2920.63,2920.63,130],["2018-06-28",2920.63,2920.63,2920.63,2920.63,4120],["2018-06-29",2920.63,2920.63,2920.63,2920.63,3100],["2018-07-02",2920.63,2920.63,2920.63,2920.63,1500],["2018-07-03",2786.35,2944.13,2786.35,2944.13,260],["2018-07-04",3021.34,3021.34,2752.78,2984.41,1020],["2018-07-05",2786.35,2786.35,2786.35,2786.35,1200],["2018-07-06",2950.84,2950.84,2950.84,2950.84,30],["2018-07-09",3101.91,3101.91,3101.91,3101.91,10],["2018-07-10",3185.84,3185.84,3185.84,3185.84,20],["2018-07-11",2964.27,3316.76,2964.27,2964.27,2290],["2018-07-12",2786.35,3054.91,2786.35,3054.91,410],["2018-07-13",2843.42,2934.06,2843.42,2934.06,1010],["2018-07-16",2981.06,2981.06,2981.06,2981.06,10],["2018-07-17",2786.35,2887.06,2786.35,2887.06,310],["2018-07-18",2853.49,3051.55,2853.49,2987.77,580],["2018-07-19",2987.77,2987.77,2987.77,2987.77,0],["2018-07-20",2793.06,2793.06,2793.06,2793.06,10],["2018-07-23",2819.92,2819.92,2722.56,2722.56,5360],["2018-07-24",2887.06,2887.06,2887.06,2887.06,10],["2018-07-25",2719.21,2853.49,2719.21,2762.85,13710],["2018-07-26",2719.21,2853.49,2719.21,2853.49,9940],["2018-07-27",2722.56,2819.92,2722.56,2819.92,14550],["2018-07-30",2729.28,2742.71,2729.28,2729.28,3270],["2018-07-31",2541.28,2917.27,2541.28,2917.27,27150],["2018-08-01",3088.48,3115.34,2722.56,3021.34,6190],["2018-08-02",2887.06,3021.34,2887.06,2890.42,170],["2018-08-03",2890.42,2890.42,2890.42,2890.42,100],["2018-08-06",2853.49,3021.34,2853.49,3021.34,6160],["2018-08-07",3122.05,3122.05,2823.27,2823.27,40],["2018-08-08",3017.98,3017.98,3014.63,3014.63,520],["2018-08-09",3122.05,3122.05,3122.05,3122.05,10],["2018-08-10",2907.2,3088.48,2907.2,3088.48,2100],["2018-08-13",3155.62,3155.62,3155.62,3155.62,10],["2018-08-14",2940.77,2940.77,2940.77,2940.77,1590],["2018-08-15",3021.34,3021.34,3021.34,3021.34,20],["2018-08-16",3021.34,3021.34,3021.34,3021.34,0],["2018-08-17",3232.83,3232.83,2954.2,2987.77,750],["2018-08-20",3155.62,3155.62,3155.62,3155.62,10],["2018-08-21",2954.2,3017.98,2937.41,3017.98,8430],["2018-08-22",2840.06,3226.12,2840.06,3226.12,620],["2018-08-23",3289.9,3289.9,3001.2,3122.05,3830],["2018-08-24",2903.84,2954.2,2903.84,2920.63,9790],["2018-08-27",3122.05,3122.05,3115.34,3115.34,2010],["2018-08-28",3115.34,3115.34,3115.34,3115.34,0],["2018-08-29",2900.49,2954.2,2900.49,2954.2,3060],["2018-08-30",2789.7,3125.41,2789.7,2860.2,4730],["2018-08-31",3021.34,3021.34,2863.56,2876.99,8040],["2018-09-04",3021.34,3054.91,2853.49,2853.49,120],["2018-09-05",2786.35,3021.34,2786.35,3021.34,20],["2018-09-06",3219.41,3219.41,2836.7,2853.49,100],["2018-09-07",2987.77,2987.77,2987.77,2987.77,10],["2018-09-10",2987.77,2987.77,2987.77,2987.77,0],["2018-09-11",2987.77,2987.77,2987.77,2987.77,0],["2018-09-12",2920.63,2920.63,2920.63,2920.63,10],["2018-09-13",3122.05,3122.05,2739.35,2853.49,6320],["2018-09-14",3051.55,3051.55,2725.92,2987.77,1280],["2018-09-17",2789.7,2987.77,2789.7,2987.77,220],["2018-09-18",3017.98,3021.34,2779.63,2887.06,37410],["2018-09-19",3051.55,3051.55,2789.7,2887.06,21220],["2018-09-20",3085.12,3088.48,3085.12,3088.48,27220],["2018-09-21",3303.33,3303.33,3303.33,3303.33,105580],["2018-09-24",3524.9,3524.9,3357.04,3357.04,166150],["2018-09-25",3575.25,3575.25,3323.47,3357.04,35950],["2018-09-26",3357.04,3357.04,3289.9,3289.9,21440],["2018-09-27",3064.98,3289.9,3064.98,3155.62,35220],["2018-09-28",3353.69,3353.69,3128.77,3316.76,6230],["2018-10-01",3524.9,3524.9,3155.62,3158.98,32860],["2018-10-02",3256.33,3310.05,3091.84,3303.33,7880],["2018-10-03",3357.04,3357.04,3095.2,3286.55,3730],["2018-10-04",3320.12,3320.12,3091.84,3293.26,13930],["2018-10-05",3256.33,3313.4,3088.48,3219.41,32670],["2018-10-08",3373.83,3373.83,3222.76,3232.83,5800],["2018-10-09",3350.33,3350.33,3155.62,3232.83,5260],["2018-10-10",3273.12,3273.12,3189.19,3189.19,25770],["2018-10-11",2974.34,3189.19,2967.63,2967.63,70120],["2018-10-12",2967.63,3088.48,2853.49,3088.48,9950],["2018-10-15",2967.63,3222.76,2967.63,3185.84,90],["2018-10-16",3185.84,3185.84,2970.98,3122.05,15690],["2018-10-17",3021.34,3155.62,2977.7,3105.27,320],["2018-10-18",3021.34,3088.48,3021.34,3088.48,2850],["2018-10-19",3088.48,3088.48,2873.63,3088.48,9890],["2018-10-22",2893.77,3189.19,2890.42,3122.05,13780],["2018-10-23",3138.84,3138.84,2967.63,2967.63,340],["2018-10-24",3054.91,3054.91,2913.91,3021.34,2520],["2018-10-25",2954.2,3021.34,2950.84,2950.84,1600],["2018-10-26",3054.91,3054.91,2954.2,2954.2,7630],["2018-10-29",3054.91,3054.91,2954.2,2981.06,13220],["2018-10-30",3021.34,3021.34,2987.77,2987.77,1520],["2018-10-31",3021.34,3021.34,2793.06,2987.77,5300],["2018-11-01",3017.98,3017.98,2796.42,3014.63,100],["2018-11-02",3017.98,3021.34,3017.98,3021.34,4120],["2018-11-05",3219.41,3219.41,2819.92,3004.55,7530],["2018-11-06",2920.63,3004.55,2819.92,2987.77,1190],["2018-11-07",2987.77,2987.77,2987.77,2987.77,0],["2018-11-08",3122.05,3122.05,2853.49,2954.2,10580],["2018-11-09",3014.63,3014.63,2853.49,2920.63,1500],["2018-11-12",2954.2,2954.2,2920.63,2954.2,2480],["2018-11-13",2887.06,2920.63,2853.49,2853.49,4810],["2018-11-14",2987.77,2987.77,2987.77,2987.77,40],["2018-11-15",2870.27,2974.34,2853.49,2853.49,6680],["2018-11-16",3017.98,3017.98,2853.49,2977.7,5050],["2018-11-19",3179.12,3179.12,2954.2,3122.05,11910],["2018-11-20",3148.91,3148.91,2903.84,2917.27,3950],["2018-11-21",3011.27,3011.27,3007.91,3007.91,1710],["2018-11-22",3122.05,3122.05,2887.06,3007.91,6560],["2018-11-23",2954.2,2954.2,2890.42,2890.42,10150],["2018-11-26",3061.62,3061.62,3054.91,3054.91,20],["2018-11-27",3182.48,3182.48,3021.34,3021.34,2010],["2018-11-28",2890.42,3054.91,2887.06,2954.2,12450],["2018-11-29",2954.2,2987.77,2890.42,2987.77,18300],["2018-11-30",3017.98,3017.98,2786.35,2954.2,5020],["2018-12-03",2920.63,2920.63,2826.63,2917.27,17530],["2018-12-04",3054.91,3054.91,2853.49,2950.84,10020],["2018-12-05",3021.34,3021.34,2829.99,2987.77,19030],["2018-12-06",2903.84,3017.98,2903.84,2960.91,8890],["2018-12-07",2964.27,3021.34,2960.91,2970.98,10380],["2018-12-10",2974.34,3017.98,2974.34,3017.98,2440],["2018-12-11",3017.98,3088.48,2907.2,3071.7,4690],["2018-12-12",2954.2,3068.34,2890.42,3021.34,3700],["2018-12-13",3054.91,3054.91,3021.34,3021.34,1410],["2018-12-14",2987.77,3071.7,2987.77,3071.7,700],["2018-12-17",2987.77,3014.63,2863.56,3014.63,1220],["2018-12-18",2954.2,3085.12,2819.92,2950.84,10150],["2018-12-19",3034.77,3034.77,3034.77,3034.77,20],["2018-12-20",3014.63,3017.98,3014.63,3017.98,20],["2018-12-21",2920.63,3021.34,2920.63,3017.98,960],["2018-12-24",2920.63,3017.98,2920.63,2954.2,1970],["2018-12-25",2920.63,3064.98,2903.84,3064.98,3190],["2018-12-26",2920.63,3054.91,2920.63,3054.91,1010],["2018-12-27",3058.27,3058.27,2920.63,3051.55,460],["2018-12-28",2954.2,2954.2,2860.2,2887.06,5490],["2019-01-02",2887.06,3021.34,2887.06,3021.34,2010],["2019-01-03",2887.06,3021.34,2887.06,3021.34,11460],["2019-01-04",3021.34,3021.34,3021.34,3021.34,0],["2019-01-07",2819.92,2984.41,2819.92,2984.41,5940],["2019-01-08",2887.06,2947.49,2887.06,2947.49,2100],["2019-01-09",2950.84,2950.84,2947.49,2947.49,7270],["2019-01-10",2947.49,2987.77,2944.13,2987.77,9370],["2019-01-11",2887.06,2987.77,2887.06,2987.77,300],["2019-01-14",2987.77,2987.77,2987.77,2987.77,0],["2019-01-15",2987.77,2987.77,2987.77,2987.77,1000],["2019-01-16",3021.34,3021.34,2796.42,2987.77,4710],["2019-01-17",2786.35,2987.77,2786.35,2987.77,5710],["2019-01-18",2887.06,2987.77,2853.49,2987.77,1010],["2019-01-21",2981.06,2981.06,2950.84,2950.84,300],["2019-01-22",2950.84,2950.84,2823.27,2903.84,27420],["2019-01-23",2833.35,2954.2,2829.99,2954.2,7990],["2019-01-24",2816.56,2950.84,2816.56,2950.84,1010],["2019-01-25",2819.92,2940.77,2819.92,2940.77,1010],["2019-01-28",2813.2,2937.41,2803.13,2937.41,4000],["2019-01-29",2937.41,2937.41,2937.41,2937.41,0],["2019-01-30",2803.13,2934.06,2803.13,2934.06,510],["2019-01-31",2934.06,2934.06,2934.06,2934.06,0],["2019-02-01",2934.06,2934.06,2934.06,2934.06,0],["2019-02-11",2934.06,2954.2,2934.06,2954.2,18760],["2019-02-12",2954.2,2954.2,2954.2,2954.2,0],["2019-02-13",2954.2,2954.2,2887.06,2937.41,2310],["2019-02-14",2947.49,2947.49,2920.63,2920.63,2010],["2019-02-15",2934.06,2934.06,2853.49,2920.63,760],["2019-02-18",2920.63,2920.63,2920.63,2920.63,7130],["2019-02-19",2920.63,2930.7,2887.06,2887.06,440],["2019-02-20",2887.06,2887.06,2887.06,2887.06,0],["2019-02-21",2903.84,2903.84,2853.49,2870.27,740],["2019-02-22",2883.7,2987.77,2883.7,2987.77,11380],["2019-02-25",2823.27,2984.41,2823.27,2920.63,4260],["2019-02-26",2853.49,2987.77,2853.49,2987.77,2110],["2019-02-27",2987.77,2987.77,2987.77,2987.77,0],["2019-02-28",2903.84,2987.77,2853.49,2870.27,16560],["2019-03-01",2954.2,2954.2,2954.2,2954.2,110],["2019-03-04",2826.63,2954.2,2823.27,2823.27,910],["2019-03-05",2967.63,3017.98,2890.42,3017.98,27650],["2019-03-06",3054.91,3172.41,2954.2,2954.2,29320],["2019-03-07",2923.99,3088.48,2920.63,3088.48,2520],["2019-03-08",3088.48,3088.48,3088.48,3088.48,0],["2019-03-11",3219.41,3219.41,2954.2,3172.41,14010],["2019-03-12",2987.77,3054.91,2987.77,3054.91,12500],["2019-03-13",3088.48,3088.48,3021.34,3088.48,7950],["2019-03-14",3088.48,3088.48,2991.13,2991.13,5250],["2019-03-15",2994.48,3071.7,2994.48,3071.7,950],["2019-03-18",2923.99,2923.99,2923.99,2923.99,10],["2019-03-19",2923.99,3085.12,2890.42,3021.34,6530],["2019-03-20",3021.34,3034.77,3021.34,3034.77,9000],["2019-03-21",2920.63,3205.98,2856.84,3205.98,91770],["2019-03-22",3189.19,3353.69,3108.62,3350.33,47730],["2019-03-25",3222.76,3575.25,3222.76,3524.9,211740],["2019-03-26",3390.61,3608.82,3390.61,3457.76,78800],["2019-03-27",3474.54,3474.54,3390.61,3457.76,5450],["2019-03-28",3457.76,3457.76,3323.47,3357.04,17280],["2019-03-29",3357.04,3357.04,3239.55,3323.47,15580],["2019-04-01",3256.33,3323.47,3222.76,3323.47,27700],["2019-04-02",3357.04,3357.04,3323.47,3323.47,2100],["2019-04-03",3323.47,3323.47,3091.84,3256.33,33740],["2019-04-04",3256.33,3357.04,3222.76,3222.76,21320],["2019-04-05",3289.9,3323.47,3222.76,3323.47,6720],["2019-04-08",3323.47,3357.04,3222.76,3357.04,11300],["2019-04-09",3357.04,3357.04,3256.33,3256.33,1720],["2019-04-10",3222.76,3256.33,3155.62,3256.33,3860],["2019-04-11",3390.61,3390.61,3390.61,3390.61,10],["2019-04-12",3357.04,3357.04,3289.9,3340.26,1520],["2019-04-16",3491.33,3491.33,3323.47,3357.04,2570],["2019-04-17",3357.04,3357.04,3205.98,3323.47,900],["2019-04-18",3205.98,3357.04,3195.91,3357.04,22180],["2019-04-19",3222.76,3390.61,3222.76,3242.91,15940],["2019-04-22",3323.47,3323.47,3242.91,3323.47,50],["2019-04-23",3192.55,3222.76,3189.19,3222.76,5300],["2019-04-24",3222.76,3286.55,3071.7,3286.55,11830],["2019-04-25",3189.19,3323.47,3189.19,3323.47,4890],["2019-04-26",3205.98,3310.05,3205.98,3310.05,5480],["2019-05-02",3310.05,3310.05,3310.05,3310.05,0],["2019-05-03",3306.69,3350.33,3306.69,3350.33,13850],["2019-05-06",3165.69,3286.55,3165.69,3283.19,58990],["2019-05-07",3357.04,3357.04,3357.04,3357.04,10],["2019-05-08",3192.55,3323.47,3192.55,3320.12,9290],["2019-05-09",3310.05,3310.05,3310.05,3310.05,250],["2019-05-10",3226.12,3340.26,3226.12,3340.26,18950],["2019-05-13",3286.55,3323.47,3222.76,3289.9,18150],["2019-05-14",3256.33,3330.19,3239.55,3330.19,14610],["2019-05-15",3330.19,3353.69,3246.26,3350.33,45040],["2019-05-16",3350.33,3350.33,3296.62,3296.62,21750],["2019-05-17",3323.47,3353.69,3310.05,3323.47,38310],["2019-05-20",3323.47,3407.4,3323.47,3407.4,9880],["2019-05-21",3508.11,3508.11,3357.04,3424.19,4570],["2019-05-22",3390.61,3457.76,3390.61,3424.19,18330],["2019-05-23",3390.61,3608.82,3390.61,3558.47,66460],["2019-05-24",3773.38,3773.38,3551.42,3551.42,86270],["2019-05-27",3625.41,3791.88,3625.41,3791.88,31040],["2019-05-28",3736.39,3884.37,3643.91,3847.37,12420],["2019-05-29",3902.86,3902.86,3699.4,3736.39,31700],["2019-05-30",3699.4,3958.35,3699.4,3958.35,40540],["2019-05-31",3810.38,3847.37,3699.4,3699.4,12940],["2019-06-03",3662.4,3884.37,3625.41,3736.39,6090],["2019-06-04",3884.37,3884.37,3717.89,3773.38,14260],["2019-06-05",3736.39,3847.37,3736.39,3773.38,28670],["2019-06-06",3643.91,3847.37,3643.91,3773.38,27260],["2019-06-07",3847.37,3847.37,3773.38,3773.38,8780],["2019-06-10",3773.38,3773.38,3773.38,3773.38,15140],["2019-06-11",3773.38,3810.38,3773.38,3773.38,20240],["2019-06-12",3773.38,3773.38,3662.4,3662.4,21070],["2019-06-13",3680.9,3699.4,3662.4,3662.4,5210],["2019-06-14",3699.4,3699.4,3662.4,3662.4,4330],["2019-06-17",3625.41,3699.4,3625.41,3699.4,5050],["2019-06-18",3662.4,3699.4,3632.81,3636.51,13650],["2019-06-19",3643.91,3643.91,3643.91,3643.91,4270],["2019-06-20",3662.4,3662.4,3643.91,3647.61,6850],["2019-06-21",3773.38,3773.38,3773.38,3773.38,10],["2019-06-24",3699.4,3773.38,3647.61,3773.38,5650],["2019-06-25",3629.11,3717.89,3625.41,3625.41,16050],["2019-06-26",3625.41,3643.91,3551.42,3643.91,22060],["2019-06-27",3662.4,3736.39,3625.41,3643.91,950],["2019-06-28",3625.41,3754.89,3625.41,3754.89,2650],["2019-07-01",3754.89,3773.38,3699.4,3773.38,1690],["2019-07-02",3773.38,3773.38,3773.38,3773.38,0],["2019-07-03",3773.38,3773.38,3699.4,3699.4,520],["2019-07-04",3699.4,3699.4,3592.11,3592.11,5220],["2019-07-05",3625.41,3625.41,3606.91,3625.41,6820],["2019-07-08",3518.13,3625.41,3429.34,3625.41,2720],["2019-07-09",3625.41,3662.4,3625.41,3662.4,1380],["2019-07-10",3662.4,3662.4,3662.4,3662.4,1040],["2019-07-11",3699.4,3699.4,3699.4,3699.4,200],["2019-07-12",3625.41,3625.41,3625.41,3625.41,7020],["2019-07-15",3536.62,3643.91,3536.62,3588.41,2040],["2019-07-16",3606.91,3662.4,3588.41,3625.41,1210],["2019-07-17",3625.41,3625.41,3625.41,3625.41,1250],["2019-07-18",3625.41,3625.41,3625.41,3625.41,10],["2019-07-19",3532.92,3588.41,3532.92,3588.41,1280],["2019-07-22",3588.41,3588.41,3588.41,3588.41,6850],["2019-07-23",3588.41,3699.4,3518.13,3662.4,18720],["2019-07-24",3662.4,3662.4,3625.41,3662.4,910],["2019-07-25",3662.4,3662.4,3518.13,3662.4,1160],["2019-07-26",3662.4,3662.4,3588.41,3658.7,7410],["2019-07-29",3521.83,3625.41,3514.43,3625.41,11460],["2019-07-30",3625.41,3625.41,3625.41,3625.41,0],["2019-07-31",3588.41,3588.41,3588.41,3588.41,2230],["2019-08-01",3581.02,3581.02,3518.13,3577.32,1920],["2019-08-02",3518.13,3569.92,3514.43,3514.43,12620],["2019-08-05",3514.43,3514.43,3473.73,3477.43,11870],["2019-08-06",3477.43,3547.72,3403.44,3547.72,4150],["2019-08-07",3551.42,3551.42,3551.42,3551.42,10],["2019-08-08",3514.43,3514.43,3377.55,3514.43,5050],["2019-08-09",3514.43,3551.42,3514.43,3514.43,34140],["2019-08-12",3514.43,3514.43,3514.43,3514.43,3540],["2019-08-13",3514.43,3514.43,3421.94,3495.93,14220],["2019-08-14",3495.93,3495.93,3495.93,3495.93,0],["2019-08-15",3588.41,3588.41,3588.41,3588.41,50],["2019-08-16",3584.72,3584.72,3584.72,3584.72,500],["2019-08-19",3551.42,3588.41,3458.94,3547.72,10780],["2019-08-20",3514.43,3547.72,3514.43,3532.92,7090],["2019-08-21",3514.43,3532.92,3514.43,3532.92,6050],["2019-08-22",3444.14,3551.42,3444.14,3532.92,28060],["2019-08-23",3532.92,3532.92,3421.94,3421.94,28410],["2019-08-26",3440.44,3547.72,3421.94,3532.92,34100],["2019-08-27",3458.94,3458.94,3440.44,3440.44,5860],["2019-08-28",3440.44,3510.73,3203.68,3510.73,13460],["2019-08-29",3507.03,3551.42,3444.14,3444.14,3940],["2019-08-30",3447.84,3458.94,3447.84,3458.94,1020],["2019-09-03",3455.24,3455.24,3340.56,3340.56,1100],["2019-09-04",3240.67,3562.52,3240.67,3377.55,11330],["2019-09-05",3151.89,3581.02,3151.89,3440.44,7580],["2019-09-06",3440.44,3440.44,3440.44,3440.44,0],["2019-09-09",3440.44,3466.33,3318.36,3466.33,5180],["2019-09-10",3329.46,3470.03,3229.57,3248.07,6510],["2019-09-11",3470.03,3470.03,3259.17,3403.44,5180],["2019-09-12",3299.86,3399.75,3292.46,3329.46,17080],["2019-09-13",3329.46,3329.46,3185.18,3303.56,29540],["2019-09-16",3303.56,3303.56,3118.59,3292.46,2960],["2019-09-17",3281.36,3281.36,3111.19,3111.19,90],["2019-09-18",3314.66,3325.76,3314.66,3325.76,34475],["2019-09-19",3325.76,3325.76,3325.76,3325.76,0],["2019-09-20",3211.08,3329.46,3211.08,3329.46,6620],["2019-09-23",3329.46,3329.46,3329.46,3329.46,50],["2019-09-24",3329.46,3329.46,3329.46,3329.46,1850],["2019-09-25",3325.76,3329.46,3325.76,3325.76,4000],["2019-09-26",3292.46,3292.46,3292.46,3292.46,100],["2019-09-27",3259.17,3514.43,3255.47,3514.43,410],["2019-09-30",3662.4,3662.4,3329.46,3329.46,660],["2019-10-01",3329.46,3366.45,3329.46,3366.45,17300],["2019-10-02",3403.44,3514.43,3225.87,3255.47,20830],["2019-10-03",3292.46,3292.46,3259.17,3259.17,5380],["2019-10-04",3451.54,3484.83,3366.45,3484.83,33680],["2019-10-07",3488.53,3699.4,3488.53,3677.2,90170],["2019-10-08",3677.2,3699.4,3677.2,3680.9,770],["2019-10-09",3902.86,3902.86,3495.93,3495.93,21810],["2019-10-10",3625.41,3625.41,3625.41,3625.41,10],["2019-10-11",3514.43,3699.4,3458.94,3621.71,220],["2019-10-14",3699.4,3699.4,3373.85,3621.71,2060],["2019-10-15",3621.71,3621.71,3621.71,3621.71,0],["2019-10-16",3695.7,3695.7,3477.43,3618.01,2400],["2019-10-17",3677.2,3677.2,3403.44,3403.44,2490],["2019-10-18",3640.21,3640.21,3640.21,3640.21,10],["2019-10-21",3699.4,3699.4,3444.14,3621.71,18470],["2019-10-22",3514.43,3514.43,3514.43,3514.43,1150],["2019-10-23",3514.43,3514.43,3373.85,3373.85,6840],["2019-10-24",3384.95,3440.44,3384.95,3440.44,5380],["2019-10-25",3647.61,3647.61,3514.43,3514.43,40],["2019-10-28",3662.4,3662.4,3473.73,3584.72,3530],["2019-10-29",3584.72,3584.72,3410.84,3410.84,80],["2019-10-30",3477.43,3477.43,3477.43,3477.43,20],["2019-10-31",3440.44,3477.43,3440.44,3477.43,4100],["2019-11-01",3477.43,3477.43,3366.45,3473.73,1490],["2019-11-04",3440.44,3510.73,3329.46,3347.95,3370],["2019-11-05",3440.44,3440.44,3366.45,3366.45,1800],["2019-11-06",3403.44,3477.43,3403.44,3410.84,4000],["2019-11-07",3410.84,3440.44,3410.84,3440.44,3660],["2019-11-08",3499.63,3499.63,3499.63,3499.63,600],["2019-11-11",3551.42,3551.42,3347.95,3347.95,340],["2019-11-12",3377.55,3477.43,3366.45,3403.44,8290],["2019-11-13",3495.93,3495.93,3373.85,3373.85,60],["2019-11-14",3477.43,3477.43,3440.44,3440.44,10460],["2019-11-15",3440.44,3444.14,3440.44,3440.44,3050],["2019-11-18",3440.44,3440.44,3440.44,3440.44,6460],["2019-11-19",3440.44,3440.44,3440.44,3440.44,10300],["2019-11-20",3440.44,3440.44,3407.14,3407.14,10340],["2019-11-21",3440.44,3440.44,3421.94,3440.44,7480],["2019-11-22",3440.44,3440.44,3366.45,3440.44,4520],["2019-11-25",3440.44,3440.44,3366.45,3384.95,19440],["2019-11-26",3477.43,3477.43,3477.43,3477.43,50],["2019-11-27",3384.95,3384.95,3377.55,3377.55,2600],["2019-11-28",3384.95,3421.94,3366.45,3421.94,34490],["2019-11-29",3384.95,3421.94,3329.46,3347.95,2900],["2019-12-02",3340.56,3481.13,3329.46,3329.46,49240],["2019-12-03",3403.44,3403.44,3403.44,3403.44,300],["2019-12-04",3403.44,3403.44,3403.44,3403.44,0],["2019-12-05",3329.46,3329.46,3329.46,3329.46,3680],["2019-12-06",3366.45,3403.44,3366.45,3366.45,3010],["2019-12-09",3366.45,3366.45,3366.45,3366.45,0],["2019-12-10",3329.46,3329.46,3329.46,3329.46,20],["2019-12-11",3296.16,3296.16,3296.16,3296.16,20],["2019-12-12",3366.45,3366.45,3366.45,3366.45,1000],["2019-12-13",3418.24,3418.24,3418.24,3418.24,500],["2019-12-16",3455.24,3455.24,3455.24,3455.24,1150],["2019-12-17",3421.94,3421.94,3421.94,3421.94,17700],["2019-12-18",3392.35,3392.35,3392.35,3392.35,2100],["2019-12-19",3384.95,3440.44,3384.95,3440.44,8670],["2019-12-20",3440.44,3440.44,3384.95,3384.95,1360],["2019-12-23",3384.95,3384.95,3384.95,3384.95,0],["2019-12-24",3384.95,3514.43,3384.95,3495.93,3450],["2019-12-25",3403.44,3477.43,3403.44,3477.43,120],["2019-12-26",3477.43,3477.43,3477.43,3477.43,0],["2019-12-27",3440.44,3440.44,3440.44,3440.44,4030],["2019-12-30",3440.44,3514.43,3440.44,3514.43,11010],["2019-12-31",3551.42,3551.42,3366.45,3366.45,8350],["2020-01-02",3403.44,3403.44,3403.44,3403.44,1550],["2020-01-03",3625.41,3625.41,3425.64,3514.43,15480],["2020-01-06",3514.43,3514.43,3514.43,3514.43,60],["2020-01-07",3396.05,3403.44,3377.55,3403.44,21860],["2020-01-08",3581.02,3581.02,3581.02,3581.02,10],["2020-01-09",3477.43,3477.43,3377.55,3377.55,6430],["2020-01-10",3403.44,3403.44,3366.45,3403.44,20100],["2020-01-13",3403.44,3403.44,3329.46,3329.46,7560],["2020-01-14",3488.53,3488.53,3403.44,3403.44,160],["2020-01-15",3403.44,3403.44,3384.95,3384.95,680],["2020-01-16",3329.46,3403.44,3329.46,3329.46,2090],["2020-01-17",3329.46,3329.46,3329.46,3329.46,240],["2020-01-20",3403.44,3403.44,3329.46,3329.46,3470],["2020-01-21",3336.86,3473.73,3336.86,3366.45,380],["2020-01-22",3384.95,3440.44,3384.95,3440.44,15670],["2020-01-30",3403.44,3403.44,3255.47,3403.44,4270],["2020-01-31",3384.95,3384.95,3329.46,3366.45,10510],["2020-02-03",3329.46,3329.46,3218.48,3329.46,320],["2020-02-04",3292.46,3329.46,3292.46,3329.46,13840],["2020-02-05",3296.16,3329.46,3292.46,3329.46,50],["2020-02-06",3403.44,3403.44,3292.46,3329.46,6550],["2020-02-07",3403.44,3403.44,3366.45,3366.45,1770],["2020-02-10",3366.45,3366.45,3366.45,3366.45,10],["2020-02-11",3440.44,3440.44,3366.45,3366.45,220],["2020-02-12",3366.45,3366.45,3366.45,3366.45,3420],["2020-02-13",3366.45,3403.44,3366.45,3384.95,5850],["2020-02-14",3403.44,3403.44,3329.46,3329.46,5700],["2020-02-17",3329.46,3329.46,3310.96,3310.96,2610],["2020-02-18",3329.46,3329.46,3329.46,3329.46,1000],["2020-02-19",3329.46,3329.46,3329.46,3329.46,8250],["2020-02-20",3384.95,3384.95,3329.46,3329.46,15340],["2020-02-21",3310.96,3403.44,3310.96,3403.44,230],["2020-02-24",3329.46,3403.44,3310.96,3403.44,3240],["2020-02-25",3403.44,3403.44,3403.44,3403.44,10],["2020-02-26",3403.44,3403.44,3403.44,3403.44,250],["2020-02-27",3329.46,3396.05,3329.46,3396.05,110],["2020-02-28",3366.45,3392.35,3329.46,3392.35,6070],["2020-03-02",3329.46,3329.46,3329.46,3329.46,470],["2020-03-03",3329.46,3329.46,3218.48,3240.67,8770],["2020-03-04",3366.45,3381.25,3240.67,3310.96,4490],["2020-03-05",3225.87,3366.45,3225.87,3329.46,5630],["2020-03-06",3329.46,3329.46,3329.46,3329.46,9840],["2020-03-09",3329.46,3329.46,3273.97,3325.76,14790],["2020-03-10",3096.39,3329.46,3096.39,3329.46,250],["2020-03-11",3277.67,3366.45,3259.17,3366.45,5610],["2020-03-12",3218.48,3273.97,3133.39,3273.97,20990],["2020-03-13",3052.0,3229.57,3048.3,3144.49,5810],["2020-03-16",3273.97,3273.97,3181.48,3181.48,220],["2020-03-17",2996.51,3310.96,2996.51,3144.49,1260],["2020-03-18",3307.26,3307.26,3307.26,3307.26,10],["2020-03-19",3181.48,3292.46,3100.09,3100.09,19250],["2020-03-20",3107.49,3285.06,2963.22,2963.22,5020],["2020-03-23",3144.49,3144.49,2756.05,2756.05,7340],["2020-03-24",2944.72,2944.72,2567.38,2567.38,10760],["2020-03-25",2389.81,2744.95,2389.81,2744.95,32700],["2020-03-26",2926.22,2926.22,2926.22,2926.22,20],["2020-03-27",2778.25,2778.25,2778.25,2778.25,20],["2020-03-30",2804.14,2818.94,2774.55,2811.54,10720],["2020-03-31",2633.97,2867.03,2633.97,2811.54,24220],["2020-04-01",2774.55,2811.54,2774.55,2793.04,10890],["2020-04-03",2885.53,2885.53,2885.53,2885.53,10],["2020-04-06",3033.51,3033.51,2996.51,2996.51,12840],["2020-04-07",3033.51,3103.79,2885.53,2885.53,2720],["2020-04-08",3081.6,3081.6,2848.54,2852.23,5840],["2020-04-09",2992.81,2996.51,2870.73,2870.73,2700],["2020-04-10",3070.5,3070.5,2996.51,3070.5,15050],["2020-04-13",2959.52,3144.49,2959.52,3144.49,9090],["2020-04-14",2966.92,3144.49,2966.92,2996.51,7940],["2020-04-15",2963.22,2996.51,2959.52,2970.62,7470],["2020-04-16",2848.54,3089.0,2848.54,2981.71,16510],["2020-04-17",3177.78,3181.48,3033.51,3125.99,10440],["2020-04-20",3122.29,3218.48,3077.9,3077.9,3210],["2020-04-21",2996.51,3107.49,2996.51,3052.0,22680],["2020-04-22",2922.52,3240.67,2922.52,2922.52,810],["2020-04-23",2959.52,3125.99,2959.52,3125.99,660],["2020-04-24",2963.22,3144.49,2963.22,3144.49,110],["2020-04-27",3100.09,3122.29,3033.51,3122.29,4750],["2020-04-28",2996.51,3070.5,2996.51,3070.5,2500],["2020-04-29",3070.5,3255.47,3070.5,3255.47,910],["2020-05-04",3255.47,3255.47,3255.47,3255.47,0],["2020-05-05",3181.48,3181.48,3029.81,3029.81,18790],["2020-05-06",3029.81,3044.6,2848.54,2848.54,3760],["2020-05-07",3033.51,3044.6,2863.33,3044.6,1600],["2020-05-08",3162.98,3218.48,3144.49,3181.48,2170],["2020-05-11",2978.01,2978.01,2970.62,2978.01,10000],["2020-05-12",3144.49,3144.49,3107.49,3107.49,430],["2020-05-13",3122.29,3322.06,3111.19,3318.36,7900],["2020-05-14",3329.46,3329.46,3329.46,3329.46,10],["2020-05-15",3329.46,3470.03,3329.46,3470.03,560],["2020-05-18",3470.03,3477.43,3292.46,3296.16,4200],["2020-05-19",3429.34,3429.34,3114.89,3421.94,100],["2020-05-20",3366.45,3366.45,3199.98,3292.46,360],["2020-05-21",3144.49,3429.34,3063.1,3366.45,2970],["2020-05-22",3418.24,3436.74,3403.44,3436.74,4780],["2020-05-25",3436.74,3440.44,3218.48,3436.74,430],["2020-05-26",3514.43,3514.43,3403.44,3510.73,240],["2020-05-27",3329.46,3381.25,3292.46,3292.46,6300],["2020-05-28",3329.46,3329.46,3329.46,3329.46,200],["2020-05-29",3144.49,3473.73,3107.49,3473.73,1500],["2020-06-01",3340.56,3407.14,3329.46,3407.14,11640],["2020-06-02",3407.14,3484.83,3403.44,3484.83,2200],["2020-06-03",3440.44,3440.44,3440.44,3440.44,690],["2020-06-04",3440.44,3440.44,3384.95,3440.44,2490],["2020-06-05",3347.95,3488.53,3347.95,3488.53,9150],["2020-06-08",3440.44,3495.93,3440.44,3495.93,17460],["2020-06-09",3699.4,3699.4,3514.43,3662.4,14780],["2020-06-10",3551.42,3692.0,3540.32,3540.32,2820],["2020-06-11",3699.4,3699.4,3518.13,3518.13,12960],["2020-06-12",3514.43,3614.31,3384.95,3614.31,8160],["2020-06-15",3695.7,3695.7,3440.44,3592.11,12080],["2020-06-16",3440.44,3588.41,3414.54,3514.43,1920],["2020-06-17",3440.44,3581.02,3440.44,3514.43,4920],["2020-06-18",3440.44,3507.03,3440.44,3440.44,4530],["2020-06-19",3425.64,3532.92,3421.94,3514.43,8220],["2020-06-22",3444.14,3606.91,3440.44,3477.43,11660],["2020-06-23",3514.43,3588.41,3477.43,3514.43,17660],["2020-06-24",3664.99,3664.99,3480.48,3480.48,5820],["2020-06-25",3501.45,3560.15,3480.48,3560.15,1550],["2020-06-26",3560.15,3560.15,3354.68,3534.99,1290],["2020-06-29",3560.15,3560.15,3354.68,3354.68,1030],["2020-06-30",3522.41,3522.41,3438.55,3438.55,320],["2020-07-01",3434.35,3438.55,3434.35,3438.55,2220],["2020-07-02",3438.55,3438.55,3354.68,3354.68,2130],["2020-07-03",3354.68,3438.55,3354.68,3354.68,2180],["2020-07-06",3354.68,3547.57,3354.68,3354.68,560],["2020-07-07",3354.68,3438.55,3316.94,3438.55,9080],["2020-07-08",3354.68,3417.58,3354.68,3354.68,800],["2020-07-09",3354.68,3551.77,3354.68,3480.48,1000],["2020-07-10",3501.45,3501.45,3363.07,3363.07,3010],["2020-07-13",3501.45,3501.45,3501.45,3501.45,50],["2020-07-14",3367.26,3484.67,3367.26,3484.67,290],["2020-07-15",3367.26,3497.25,3367.26,3497.25,240],["2020-07-16",3501.45,3501.45,3417.58,3438.55,310],["2020-07-17",3396.61,3438.55,3354.68,3396.61,6030],["2020-07-20",3396.61,3396.61,3354.68,3354.68,920],["2020-07-21",3358.87,3358.87,3358.87,3358.87,10],["2020-07-22",3501.45,3501.45,3501.45,3501.45,10],["2020-07-23",3354.68,3497.25,3354.68,3497.25,250],["2020-07-24",3358.87,3358.87,3262.43,3354.68,6660],["2020-07-27",3124.05,3333.71,3119.85,3119.85,6450],["2020-07-28",3119.85,3224.69,3119.85,3224.69,7520],["2020-07-29",3270.81,3270.81,3145.01,3145.01,260],["2020-07-30",3149.21,3283.39,3145.01,3283.39,3810],["2020-07-31",3103.08,3270.81,3103.08,3149.21,3910],["2020-08-03",3149.21,3266.62,3149.21,3266.62,5310],["2020-08-04",3346.29,3346.29,3161.79,3325.33,3420],["2020-08-05",3157.59,3291.78,3157.59,3291.78,680],["2020-08-06",3291.78,3291.78,3178.56,3186.95,6650],["2020-08-07",3266.62,3266.62,3178.56,3266.62,260],["2020-08-10",3270.81,3270.81,3195.33,3207.91,7510],["2020-08-11",3346.29,3346.29,3199.53,3342.1,120],["2020-08-12",3308.55,3438.55,3308.55,3438.55,5430],["2020-08-13",3560.15,3564.35,3363.07,3438.55,1460],["2020-08-14",3560.15,3560.15,3438.55,3518.22,21620],["2020-08-17",3518.22,3572.73,3518.22,3572.73,9660],["2020-08-18",3627.25,3820.14,3606.28,3820.14,28130],["2020-08-19",3794.98,4084.32,3794.98,4084.32,152590],["2020-08-20",4361.08,4361.08,4319.15,4361.08,195610],["2020-08-21",4654.62,4654.62,4654.62,4654.62,39730],["2020-08-24",4969.12,4969.12,4969.12,4969.12,26010],["2020-08-25",5304.59,5304.59,4969.12,5304.59,559320],["2020-08-26",5493.29,5661.02,5304.59,5661.02,154270],["2020-08-27",5325.55,5451.36,5283.62,5283.62,115450],["2020-08-28",4927.19,4927.19,4927.19,4927.19,129760],["2020-08-31",4612.69,4864.29,4591.72,4612.69,302270],["2020-09-01",4528.82,4822.35,4528.82,4822.35,54250],["2020-09-03",4696.55,4948.15,4591.72,4591.72,15650],["2020-09-04",4403.02,4612.69,4319.15,4528.82,41470],["2020-09-07",4528.82,4612.69,4382.05,4528.82,80980],["2020-09-08",4528.82,4528.82,4486.88,4486.88,37150],["2020-09-09",4340.12,4486.88,4340.12,4465.92,30660],["2020-09-10",4612.69,4612.69,4382.05,4528.82,18080],["2020-09-11",4528.82,4528.82,4361.08,4507.85,28110],["2020-09-14",4696.55,4696.55,4361.08,4528.82,36000],["2020-09-15",4528.82,4843.32,4528.82,4801.39,78340],["2020-09-16",4801.39,5032.02,4801.39,4906.22,91640],["2020-09-17",4906.22,5032.02,4843.32,4864.29,35230],["2020-09-18",4843.32,4885.25,4822.35,4885.25,38210],["2020-09-21",4822.35,4864.29,4696.55,4822.35,80310],["2020-09-22",4738.49,4948.15,4738.49,4759.45,18020],["2020-09-23",4822.35,4927.19,4801.39,4822.35,31060],["2020-09-24",4906.22,4906.22,4759.45,4822.35,130330],["2020-09-25",4801.39,4822.35,4780.42,4822.35,4530],["2020-09-28",4822.35,4948.15,4822.35,4906.22,71210],["2020-09-29",4927.19,5241.69,4906.22,5094.92,162720],["2020-09-30",5199.75,5241.69,5032.02,5199.75,59160],["2020-10-01",5157.82,5493.29,5157.82,5430.39,113150],["2020-10-02",5430.39,5493.29,5220.72,5367.49,40180],["2020-10-05",5367.49,5535.22,5262.65,5514.26,36220],["2020-10-06",5514.26,5661.02,5220.72,5430.39,10560],["2020-10-07",5241.69,5577.16,5241.69,5514.26,210970],["2020-10-08",5514.26,5535.22,5388.45,5451.36,59520],["2020-10-09",5451.36,5765.86,5430.39,5765.86,151270],["2020-10-12",5870.69,6164.22,5786.82,6143.26,200890],["2020-10-13",6290.03,6331.96,6143.26,6331.96,37540],["2020-10-14",6331.96,6394.86,6206.16,6331.96,182690],["2020-10-15",6248.09,6310.99,6080.36,6206.16,37600],["2020-10-16",6122.29,6394.86,6122.29,6373.89,86190],["2020-10-19",6290.03,6415.83,6185.19,6373.89,29860],["2020-10-20",6373.89,6373.89,6059.39,6248.09,18420],["2020-10-21",6331.96,6625.49,6331.96,6394.86,121020],["2020-10-22",6290.03,6394.86,6206.16,6394.86,34690],["2020-10-23",6478.73,6835.16,6373.89,6709.36,136960],["2020-10-26",6835.16,6877.09,6709.36,6751.29,50950],["2020-10-27",6709.36,6793.23,6667.43,6751.29,89760],["2020-10-28",6667.43,6730.33,6352.93,6373.89,102270],["2020-10-29",6290.03,6499.69,6290.03,6457.76,71570],["2020-10-30",6478.73,6541.63,6331.96,6457.76,76340],["2020-11-02",6457.76,6457.76,6352.93,6457.76,30920],["2020-11-03",6562.59,6583.56,6457.76,6457.76,56910],["2020-11-04",6457.76,6709.36,6457.76,6709.36,50160],["2020-11-05",6562.59,6667.43,6541.63,6625.49,7420],["2020-11-06",6625.49,6709.36,6457.76,6625.49,16520],["2020-11-09",6625.49,6877.09,6625.49,6877.09,73910],["2020-11-10",6877.09,6919.03,6751.29,6898.06,43320],["2020-11-11",6898.06,7254.5,6898.06,7170.63,73820],["2020-11-12",7170.63,7254.5,6939.99,7254.5,23330],["2020-11-13",7128.7,7338.36,7086.76,7170.63,59050],["2020-11-16",7212.56,7254.5,7002.89,7044.83,103140],["2020-11-17",6709.36,7128.7,6709.36,7086.76,18430],["2020-11-18",7086.76,7086.76,6919.03,7086.76,68320],["2020-11-19",6960.96,7065.79,6919.03,6919.03,81800],["2020-11-20",7044.83,7401.26,7002.89,7401.26,112330],["2020-11-23",7401.26,7422.23,7128.7,7254.5,55160],["2020-11-24",7338.36,7338.36,7044.83,7296.43,36560],["2020-11-25",7170.63,7254.5,7086.76,7254.5,57100],["2020-11-26",7086.76,7422.23,7086.76,7317.4,46770],["2020-11-27",7317.4,7443.2,7086.76,7422.23,44420],["2020-11-30",7128.7,7296.43,7128.7,7128.7,46790],["2020-12-01",7338.36,7338.36,7086.76,7212.56,145230],["2020-12-02",7149.66,7233.53,7128.7,7170.63,71190],["2020-12-03",7212.56,7652.86,7191.6,7443.2,163180],["2020-12-04",7380.3,7527.06,7380.3,7422.23,59040],["2020-12-07",7359.33,7548.03,7107.73,7107.73,213870],["2020-12-08",7149.66,7380.3,7149.66,7338.36,19630],["2020-12-09",7485.13,7527.06,7296.43,7380.3,57080],["2020-12-10",7338.36,7464.16,7170.63,7212.56,58370],["2020-12-11",7128.7,7338.36,7128.7,7338.36,9660],["2020-12-14",7422.23,7422.23,7212.56,7338.36,53230],["2020-12-15",7254.5,7401.26,7212.56,7296.43,26360],["2020-12-16",7338.36,7338.36,7128.7,7296.43,69680],["2020-12-17",7296.43,7317.4,7191.6,7254.5,38040],["2020-12-18",7254.5,7338.36,7191.6,7338.36,47500],["2020-12-21",7275.46,7380.3,7275.46,7296.43,43530],["2020-12-22",7212.56,7233.53,7128.7,7212.56,70510],["2020-12-23",7128.7,7149.66,6919.03,7044.83,100810],["2020-12-24",7044.83,7044.83,6562.59,6856.13,44330],["2020-12-25",6856.13,6856.13,6751.29,6793.23,36280],["2020-12-28",6793.23,6793.23,6541.63,6751.29,57080],["2020-12-29",6835.16,6960.96,6793.23,6877.09,15830],["2020-12-30",6709.36,7002.89,6709.36,6877.09,28530],["2020-12-31",7023.86,7296.43,6919.03,7254.5,57550],["2021-01-04",7254.5,7296.43,7044.83,7212.56,45300],["2021-01-05",7338.36,7338.36,7212.56,7212.56,36300],["2021-01-06",7212.56,7631.9,7191.6,7464.16,83500],["2021-01-07",7464.16,7589.96,7464.16,7589.96,39200],["2021-01-08",7673.83,8051.23,7673.83,7925.43,62200],["2021-01-11",7925.43,8093.17,7548.03,7967.37,105900],["2021-01-12",7757.7,7988.33,7715.76,7967.37,33100],["2021-01-13",7799.63,8386.7,7799.63,8009.3,127200],["2021-01-14",8009.3,8428.63,8009.3,8302.83,50100],["2021-01-15",8868.94,8868.94,8428.63,8596.37,68200],["2021-01-18",8596.37,8659.27,8596.37,8596.37,48000],["2021-01-19",8617.33,8617.33,8051.23,8302.83,114200],["2021-01-20",8009.3,8281.87,7757.7,8281.87,16300],["2021-01-21",8806.04,8806.04,8596.37,8722.17,107900],["2021-01-22",8659.27,8722.17,8554.43,8680.23,57300],["2021-01-25",8596.37,8596.37,8554.43,8554.43,39200],["2021-01-26",8554.43,8554.43,8386.7,8470.57,55600],["2021-01-27",8470.57,8512.5,8135.1,8177.03,259000],["2021-01-28",7610.93,8093.17,7610.93,7610.93,140300],["2021-01-29",7086.76,8135.1,7086.76,8135.1,2900],["2021-02-01",8135.1,8302.83,7589.96,8177.03,66400],["2021-02-02",7967.37,8386.7,7967.37,8260.9,41600],["2021-02-03",8344.77,8386.7,8260.9,8365.73,49400],["2021-02-04",8218.97,8344.77,8177.03,8218.97,2900],["2021-02-05",8239.93,8386.7,8177.03,8386.7,34700],["2021-02-08",8344.77,8386.7,8009.3,8302.83,72100],["2021-02-09",8302.83,8722.17,8302.83,8386.7,57600],["2021-02-17",8386.7,8847.97,8386.7,8806.04,45600],["2021-02-18",8889.9,9183.44,8847.97,9162.47,45200],["2021-02-19",9162.47,9162.47,9099.57,9141.5,65200],["2021-02-22",9141.5,9435.04,9141.5,9435.04,30400],["2021-02-23",9560.84,9560.84,9351.17,9393.1,36100],["2021-02-24",9393.1,10043.07,9393.1,10043.07,142500],["2021-02-25",10693.04,10734.98,10420.48,10734.98,61100],["2021-02-26",10734.98,11468.81,10734.98,11468.81,31800],["2021-03-01",12160.72,12265.55,12160.72,12265.55,28700],["2021-03-02",13104.22,13104.22,11447.85,12517.15,104600],["2021-03-03",12999.39,12999.39,12160.72,12244.58,65500],["2021-03-04",12244.58,12244.58,11825.25,11825.25,20500],["2021-03-05",11531.71,12034.91,11070.44,12034.91,123900],["2021-03-08",12034.91,12496.18,12034.91,12433.28,81500],["2021-03-09",12433.28,12454.25,12160.72,12433.28,24100],["2021-03-10",12433.28,12433.28,12160.72,12328.45,4000],["2021-03-11",12328.45,12328.45,11951.05,12202.65,43900],["2021-03-12",12202.65,12286.52,12160.72,12202.65,22300],["2021-03-15",12202.65,12202.65,11762.35,11992.98,16600],["2021-03-16",11888.15,11951.05,11741.38,11951.05,14600],["2021-03-17",11951.05,11951.05,11741.38,11951.05,13500],["2021-03-18",12286.52,12768.75,11992.98,12768.75,61100],["2021-03-19",13544.52,13649.35,13544.52,13649.35,37200],["2021-03-22",14508.99,14508.99,13167.12,13670.32,51400],["2021-03-23",14341.26,14613.83,13879.99,14613.83,119300],["2021-03-24",14047.72,15515.4,14047.72,14676.73,59300],["2021-03-25",14676.73,15515.4,14676.73,15263.79,25200],["2021-03-26",15473.46,16144.4,15473.46,15850.86,98900],["2021-03-29",16354.07,16354.07,15934.73,16060.53,66100],["2021-03-30",15934.73,16354.07,15892.8,15976.66,44200],["2021-03-31",15725.06,16291.17,15515.4,16228.27,28400],["2021-04-01",16186.33,16354.07,15934.73,15934.73,34900],["2021-04-02",15934.73,16354.07,15725.06,15725.06,28400],["2021-04-05",15767.0,15934.73,15725.06,15746.03,41600],["2021-04-06",15934.73,16144.4,15934.73,16144.4,44000],["2021-04-07",16144.4,17255.64,15976.66,17255.64,98900],["2021-04-08",18450.74,18450.74,18408.81,18450.74,65400],["2021-04-09",18681.37,19729.71,18681.37,19729.71,54900],["2021-04-12",18870.08,21092.55,18870.08,21092.55,71500],["2021-04-13",21386.09,21386.09,20128.08,20924.82,35800],["2021-04-14",20924.82,20924.82,20253.88,20253.88,58000],["2021-04-15",19750.68,19918.41,18849.11,18849.11,104700],["2021-04-16",17549.17,17549.17,17549.17,17549.17,90500],["2021-04-19",16333.1,16333.1,16333.1,16333.1,32100],["2021-04-20",15200.89,15200.89,15200.89,15200.89,33000],["2021-04-22",14152.56,15892.8,14152.56,14152.56,169400],["2021-04-23",13628.39,15137.99,13167.12,14886.39,153600],["2021-04-26",15305.73,15305.73,13859.02,14047.72,62300],["2021-04-27",13209.05,13628.39,13083.25,13250.99,32800],["2021-04-28",13418.72,13418.72,12412.32,13209.05,24800],["2021-04-29",12580.05,14089.66,12580.05,13083.25,9200],["2021-05-04",12370.38,13460.65,12286.52,13083.25,36400],["2021-05-05",13083.25,13083.25,12265.55,12999.39,17900],["2021-05-06",12999.39,13083.25,12244.58,12412.32,16200],["2021-05-07",12957.45,12957.45,11741.38,11741.38,58700],["2021-05-10",12160.72,12202.65,11825.25,11825.25,38800],["2021-05-11",11825.25,12013.95,11573.65,11657.51,49400],["2021-05-12",11825.25,12118.78,11825.25,11992.98,33500],["2021-05-13",11825.25,12202.65,11825.25,12013.95,50600],["2021-05-14",12034.91,12789.72,11992.98,12013.95,66600],["2021-05-17",12496.18,12496.18,11867.18,11992.98,79000],["2021-05-18",11992.98,11992.98,11741.38,11741.38,79300],["2021-05-19",12055.88,12055.88,11699.45,11699.45,36100],["2021-05-20",12117.89,12117.89,11695.18,11695.18,14000],["2021-05-21",11695.18,11695.18,11648.21,11695.18,5500],["2021-05-24",11648.21,11930.02,11648.21,11648.21,24500],["2021-05-25",11671.69,11671.69,11272.46,11413.37,61300],["2021-05-26",11413.37,11413.37,11178.52,11366.4,35300],["2021-05-27",11084.59,11319.43,11037.62,11084.59,37300],["2021-05-28",10708.84,11037.62,10708.84,10849.74,67300],["2021-05-31",10802.77,11272.46,10567.93,10567.93,35000],["2021-06-01",10450.51,10520.96,10145.21,10333.09,34700],["2021-06-02",10286.12,10286.12,9957.34,10098.25,41400],["2021-06-03",10520.96,10802.77,10520.96,10802.77,36900],["2021-06-04",11554.27,11554.27,11530.79,11554.27,63400],["2021-06-07",12352.74,12352.74,12352.74,12352.74,12100],["2021-06-08",13198.17,13198.17,13151.2,13198.17,190700],["2021-06-09",12305.77,13245.14,12282.28,13151.2,56600],["2021-06-10",13151.2,13151.2,12235.32,12986.81,30000],["2021-06-11",12986.81,13033.78,12540.61,12869.39,58000],["2021-06-14",12493.64,12681.52,12493.64,12493.64,25800],["2021-06-15",12517.13,12681.52,12211.83,12517.13,31600],["2021-06-16",12352.74,12587.58,12211.83,12587.58,25100],["2021-06-17",12587.58,13456.5,12376.22,13456.5,78700],["2021-06-18",14137.54,14184.51,13386.05,13479.98,72400],["2021-06-21",13198.17,13620.89,13198.17,13573.92,8200],["2021-06-22",13949.67,13949.67,13151.2,13151.2,38700],["2021-06-23",13151.2,13151.2,12845.91,13104.23,18900],["2021-06-24",12728.49,13104.23,12540.61,13104.23,42100],["2021-06-25",12681.52,13104.23,12587.58,13104.23,12400],["2021-06-28",12540.61,13057.27,12540.61,12681.52,11900],["2021-06-29",12986.81,12986.81,12587.58,12634.55,13900],["2021-06-30",12634.55,12634.55,12305.77,12305.77,15100],["2021-07-01",12352.74,12634.55,12352.74,12587.58,36100],["2021-07-02",12587.58,12775.45,12446.67,12564.1,26600],["2021-07-05",12564.1,12681.52,12352.74,12587.58,11100],["2021-07-06",12470.16,12517.13,12211.83,12211.83,17300],["2021-07-07",12211.83,12446.67,12117.89,12446.67,20000],["2021-07-08",12211.83,12305.77,12211.83,12211.83,3800],["2021-07-09",11742.15,12399.71,11742.15,12070.93,10700],["2021-07-12",11507.3,12023.96,11248.98,11248.98,40900],["2021-07-13",11248.98,11295.94,10802.77,10849.74,24000],["2021-07-14",11577.76,11577.76,10802.77,11460.33,5600],["2021-07-15",11366.4,11601.24,11342.91,11483.82,6800],["2021-07-16",11483.82,11554.27,11295.94,11507.3,9200],["2021-07-19",10826.26,11225.49,10732.32,11178.52,36200],["2021-07-20",11272.46,11859.57,11225.49,11554.27,47600],["2021-07-21",11225.49,11695.18,11084.59,11248.98,8900],["2021-07-22",11272.46,11648.21,11272.46,11648.21,9400],["2021-07-23",11742.15,11742.15,11272.46,11319.43,12300],["2021-07-26",11648.21,11648.21,11178.52,11460.33,4800],["2021-07-27",11272.46,11742.15,11272.46,11460.33,21200],["2021-07-28",11295.94,11460.33,11295.94,11460.33,900],["2021-07-29",11319.43,11507.3,11272.46,11507.3,13900],["2021-07-30",11319.43,11507.3,11319.43,11507.3,5600],["2021-08-02",11272.46,11413.37,11178.52,11319.43,11300],["2021-08-03",11319.43,11366.4,11272.46,11366.4,10200],["2021-08-04",11366.4,11366.4,11225.49,11272.46,39600],["2021-08-05",11272.46,11272.46,11061.1,11272.46,32000],["2021-08-06",11812.6,11812.6,11178.52,11507.3,3700],["2021-08-09",11507.3,11671.69,11248.98,11554.27,31400],["2021-08-10",11272.46,12211.83,11272.46,12164.86,47900],["2021-08-11",12446.67,12446.67,11906.54,12188.35,22600],["2021-08-12",12047.44,12446.67,12047.44,12211.83,50600],["2021-08-13",12188.35,13057.27,12188.35,13057.27,88400],["2021-08-16",13479.98,13526.95,12939.84,13104.23,46500],["2021-08-17",13104.23,13315.59,12705.0,12963.33,16500],["2021-08-18",12681.52,12681.52,12117.89,12282.28,44800],["2021-08-19",12047.44,12540.61,12047.44,12211.83,30200],["2021-08-20",12211.83,12399.71,11648.21,11648.21,34700],["2021-08-23",11319.43,11483.82,11272.46,11272.46,24100],["2021-08-24",11084.59,11554.27,11037.62,11413.37,16600],["2021-08-25",11061.1,11413.37,11061.1,11272.46,9800],["2021-08-26",11272.46,11507.3,11178.52,11178.52,20900],["2021-08-27",11225.49,11554.27,11225.49,11460.33,5300],["2021-08-30",11507.3,11976.99,11366.4,11836.08,100100],["2021-08-31",12658.03,12658.03,12658.03,12658.03,41600],["2021-09-01",13526.95,13526.95,13479.98,13526.95,332100],["2021-09-06",14419.35,14419.35,13433.01,13667.86,143900],["2021-09-07",13832.25,13832.25,13057.27,13362.56,141200],["2021-09-08",12587.58,13127.72,12446.67,12681.52,247100],["2021-09-09",12681.52,13010.3,12587.58,12916.36,70400],["2021-09-10",12963.33,13292.11,12963.33,13127.72,44700],["2021-09-13",13386.05,13386.05,12587.58,12681.52,89300],["2021-09-14",12681.52,13010.3,12634.55,12634.55,47400],["2021-09-15",12587.58,12681.52,12493.64,12681.52,36000],["2021-09-16",12681.52,12751.97,12634.55,12681.52,52900],["2021-09-17",12869.39,12963.33,12728.49,12916.36,58300],["2021-09-20",13174.69,13620.89,13151.2,13409.53,117800],["2021-09-21",13292.11,13292.11,12822.42,13151.2,67000],["2021-09-22",13010.3,13761.79,12963.33,13714.83,140700],["2021-09-23",13996.64,14043.61,13433.01,13526.95,130000],["2021-09-24",13433.01,13526.95,13151.2,13151.2,31200],["2021-09-27",12822.42,12963.33,12329.25,12446.67,81000],["2021-09-28",12352.74,12587.58,12070.93,12540.61,72300],["2021-09-29",12540.61,12798.94,12399.71,12798.94,19500],["2021-09-30",12775.45,12892.88,12634.55,12681.52,12400],["2021-10-01",12681.52,12681.52,12446.67,12681.52,35500],["2021-10-04",12681.52,12681.52,12446.67,12587.58,26900],["2021-10-05",12587.58,12869.39,12587.58,12869.39,28100],["2021-10-06",12869.39,12916.36,12728.49,12822.42,29200],["2021-10-07",12822.42,12822.42,12658.03,12798.94,42900],["2021-10-08",12728.49,12798.94,12658.03,12728.49,25200],["2021-10-11",12728.49,13198.17,12728.49,12916.36,80500],["2021-10-12",12822.42,12916.36,12728.49,12775.45,55600],["2021-10-13",12916.36,12916.36,12705.0,12728.49,28000],["2021-10-14",12728.49,12916.36,12681.52,12681.52,63200],["2021-10-15",12681.52,12916.36,12658.03,12681.52,48800],["2021-10-18",12681.52,12681.52,12211.83,12493.64,111200],["2021-10-19",12493.64,13362.56,12493.64,13362.56,407100],["2021-10-20",13832.25,13832.25,12963.33,13221.66,102900],["2021-10-21",13245.14,13245.14,12916.36,12963.33,89200],["2021-10-22",12798.94,13245.14,12798.94,12963.33,142600],["2021-10-25",12916.36,13597.4,12916.36,13573.92,325500],["2021-10-26",13808.76,14513.29,13526.95,14513.29,289600],["2021-10-27",15499.63,15499.63,14795.1,15029.95,168600],["2021-10-28",14795.1,14982.98,14466.32,14466.32,312200],["2021-10-29",14231.48,15476.15,14231.48,15476.15,402700],["2021-11-01",15828.41,16368.55,15476.15,15969.32,219600],["2021-11-02",15499.63,15969.32,15499.63,15828.41,150000],["2021-11-03",15523.12,15710.99,14724.65,14936.01,283400],["2021-11-04",14513.29,15311.76,14513.29,15311.76,157600],["2021-11-05",15546.6,16063.26,15499.63,16063.26,209400],["2021-11-08",16063.26,16063.26,15593.57,15922.35,100400],["2021-11-09",15898.87,15898.87,15452.66,15452.66,84000],["2021-11-10",14748.13,15405.7,14748.13,15264.79,120300],["2021-11-11",15264.79,15969.32,15241.3,15405.7,126200],["2021-11-12",15405.7,15405.7,15123.88,15264.79,57900],["2021-11-15",15311.76,15358.73,14982.98,15006.46,133200],["2021-11-16",15006.46,15006.46,14560.26,14630.71,98500],["2021-11-17",14583.74,15100.4,14513.29,14724.65,67900],["2021-11-18",14748.13,14748.13,14090.57,14466.32,95400],["2021-11-19",14466.32,14466.32,13620.89,13620.89,165700],["2021-11-22",13620.89,13667.86,12963.33,12963.33,158300],["2021-11-23",12939.84,13785.28,12939.84,13691.34,64000],["2021-11-24",14278.45,14278.45,13597.4,13597.4,49200],["2021-11-25",13832.25,13832.25,12658.03,13597.4,54500],["2021-11-26",13573.92,13620.89,13292.11,13339.08,67000],["2021-11-29",13221.66,13620.89,13198.17,13339.08,57000],["2021-11-30",13855.73,13855.73,13339.08,13362.56,95100],["2021-12-01",13386.05,13714.83,13386.05,13620.89,45500],["2021-12-02",13855.73,13855.73,13479.98,13667.86,39700],["2021-12-03",13620.89,13761.79,13456.5,13456.5,91000],["2021-12-06",13573.92,13573.92,12681.52,12681.52,73900],["2021-12-07",12845.91,13526.95,12845.91,13526.95,39100],["2021-12-08",13526.95,13714.83,13339.08,13479.98,15900],["2021-12-09",13339.08,13479.98,13268.62,13479.98,16100],["2021-12-10",13479.98,13479.98,13151.2,13315.59,28300],["2021-12-13",13080.75,13503.47,13080.75,13386.05,27100],["2021-12-14",13292.11,13386.05,13151.2,13245.14,55600],["2021-12-15",13151.2,13503.47,13080.75,13268.62,41600],["2021-12-16",13151.2,13362.56,13104.23,13339.08,47000],["2021-12-17",13339.08,13339.08,13104.23,13151.2,78200],["2021-12-20",13151.2,13315.59,13127.72,13198.17,49000],["2021-12-21",13198.17,13245.14,13057.27,13151.2,52000],["2021-12-22",13151.2,13151.2,13010.3,13057.27,52000],["2021-12-23",12963.33,12986.81,12446.67,12446.67,92100],["2021-12-24",12446.67,13057.27,12446.67,12916.36,31800],["2021-12-27",12916.36,13104.23,12681.52,13104.23,23600],["2021-12-28",13104.23,13127.72,12916.36,12916.36,34900],["2021-12-29",12751.97,13010.3,12751.97,13010.3,20400],["2021-12-30",12775.45,13221.66,12775.45,13080.75,28600],["2021-12-31",13080.75,13198.17,13080.75,13104.23,25400],["2022-01-04",13104.23,13362.56,13104.23,13221.66,18200],["2022-01-05",13198.17,13292.11,12963.33,13151.2,29800],["2022-01-06",13151.2,13339.08,13033.78,13268.62,42800],["2022-01-07",13151.2,13268.62,13151.2,13245.14,35100],["2022-01-10",13198.17,13245.14,13080.75,13080.75,26000],["2022-01-11",13080.75,13127.72,12939.84,13010.3,50000],["2022-01-12",13127.72,13127.72,12611.06,13033.78,35700],["2022-01-13",13151.2,13151.2,12634.55,12728.49,48400],["2022-01-14",12728.49,12916.36,12681.52,12822.42,26700],["2022-01-17",12775.45,12775.45,12446.67,12470.16,13800],["2022-01-18",13151.2,13151.2,12845.91,12845.91,2300],["2022-01-19",13057.27,13057.27,12399.71,12751.97,11800],["2022-01-20",12587.58,12728.49,12587.58,12681.52,18200],["2022-01-21",12634.55,12939.84,12540.61,12681.52,7400],["2022-01-24",12798.94,12798.94,12211.83,12211.83,36200],["2022-01-25",12446.67,12446.67,11883.05,12446.67,27600],["2022-01-26",12446.67,12446.67,12188.35,12399.71,16100],["2022-01-27",12658.03,12658.03,12094.41,12376.22,15100],["2022-01-28",12446.67,12446.67,12000.47,12070.93,56300],["2022-02-07",12540.61,12540.61,12117.89,12188.35,21400],["2022-02-08",12211.83,12446.67,11366.4,12376.22,47200],["2022-02-09",12211.83,12376.22,12070.93,12352.74,22300],["2022-02-10",12352.74,12399.71,12211.83,12399.71,9000],["2022-02-11",12446.67,12446.67,12211.83,12399.71,9600],["2022-02-14",12235.32,12493.64,12211.83,12352.74,21200],["2022-02-15",12399.71,12399.71,12188.35,12329.25,15700],["2022-02-16",12329.25,12329.25,12211.83,12258.8,17900],["2022-02-17",12211.83,12352.74,12188.35,12188.35,42000],["2022-02-18",12164.86,12587.58,12164.86,12446.67,14900],["2022-02-21",12446.67,12446.67,12235.32,12305.77,27600],["2022-02-22",12305.77,12305.77,11460.33,12305.77,29100],["2022-02-23",12329.25,12329.25,12164.86,12164.86,24100],["2022-02-24",12235.32,12235.32,11976.99,12117.89,26800],["2022-02-25",12446.67,12446.67,12070.93,12164.86,11600],["2022-02-28",12117.89,12211.83,12094.41,12117.89,18200],["2022-03-01",12211.83,12211.83,12117.89,12164.86,11400],["2022-03-02",12117.89,12399.71,12094.41,12164.86,18300],["2022-03-03",12164.86,12775.45,12164.86,12775.45,46500],["2022-03-04",12845.91,13315.59,12845.91,13198.17,63800],["2022-03-07",13080.75,13245.14,13010.3,13151.2,41400],["2022-03-08",13174.69,13339.08,13010.3,13198.17,55100],["2022-03-09",13104.23,13315.59,13080.75,13198.17,43400],["2022-03-10",13386.05,14043.61,13362.56,13667.86,48000],["2022-03-11",13855.73,14607.23,13597.4,14137.54,220500],["2022-03-14",14513.29,14513.29,13620.89,13667.86,47100],["2022-03-15",13714.83,13714.83,13198.17,13409.53,26100],["2022-03-16",13339.08,14090.57,13174.69,13620.89,68000],["2022-03-17",13620.89,13620.89,13198.17,13433.01,26100],["2022-03-18",13433.01,13433.01,13127.72,13198.17,63600],["2022-03-21",13151.2,13339.08,13151.2,13245.14,20400],["2022-03-22",13620.89,13620.89,13315.59,13503.47,46600],["2022-03-23",13292.11,13526.95,13292.11,13456.5,29500],["2022-03-24",13386.05,13479.98,13315.59,13315.59,20000],["2022-03-25",13315.59,13386.05,13315.59,13362.56,11700],["2022-03-28",13268.62,13362.56,13127.72,13362.56,37100],["2022-03-29",13620.89,14278.45,13597.4,13949.67,86900],["2022-03-30",13949.67,13949.67,13456.5,13667.86,23500],["2022-03-31",13714.83,13761.79,13503.47,13503.47,12700],["2022-04-01",13433.01,13855.73,13386.05,13785.28,31300],["2022-04-04",13996.64,13996.64,13526.95,13667.86,16800],["2022-04-05",13855.73,13855.73,13620.89,13620.89,21300],["2022-04-06",13620.89,13667.86,13456.5,13620.89,16000],["2022-04-07",13620.89,13667.86,13620.89,13667.86,8400],["2022-04-08",13667.86,13855.73,13620.89,13620.89,33400],["2022-04-12",13620.89,13620.89,13479.98,13479.98,27100],["2022-04-13",13808.76,13808.76,13151.2,13691.34,10700],["2022-04-14",13386.05,13714.83,13362.56,13667.86,13500],["2022-04-15",13433.01,13808.76,13151.2,13386.05,64700],["2022-04-18",13386.05,13855.73,12681.52,13174.69,62600],["2022-04-19",13174.69,13761.79,13174.69,13386.05,24200],["2022-04-20",13151.2,13292.11,12681.52,12681.52,16200],["2022-04-21",12681.52,12916.36,11812.6,12845.91,37900],["2022-04-22",12869.39,13104.23,12305.77,12446.67,11300],["2022-04-25",12446.67,12681.52,11930.02,11976.99,22800],["2022-04-26",11507.3,11883.05,11507.3,11883.05,26400],["2022-04-27",11742.15,12282.28,11742.15,11859.57,13100],["2022-04-28",11906.54,12141.38,11906.54,11976.99,26800],["2022-04-29",12070.93,12164.86,11953.5,12000.47,12800],["2022-05-04",12000.47,12822.42,12000.47,12681.52,6400],["2022-05-05",12681.52,12681.52,12211.83,12211.83,11200],["2022-05-06",12211.83,12446.67,11976.99,11976.99,24700],["2022-05-09",11742.15,11742.15,11272.46,11601.24,18100],["2022-05-10",10826.26,11695.18,10826.26,11554.27,10700],["2022-05-11",11319.43,11953.5,11319.43,11953.5,24200],["2022-05-12",11742.15,11742.15,11272.46,11295.94,15800],["2022-05-13",10990.65,11272.46,10943.68,10990.65,26100],["2022-05-16",11436.85,11436.85,10990.65,10990.65,12700],["2022-05-17",10849.74,11648.21,10849.74,11648.21,11300],["2022-05-18",11648.21,11648.21,11272.46,11554.27,30300],["2022-05-19",11272.46,11460.33,11202.01,11342.91,8700],["2022-05-20",11342.91,11342.91,11272.46,11342.91,10200],["2022-05-23",11530.79,11530.79,11507.3,11507.3,400],["2022-05-24",11272.46,11366.4,11272.46,11342.91,900],["2022-05-25",11483.82,11483.82,11272.46,11366.4,7000],["2022-05-26",11507.3,11507.3,11366.4,11366.4,2400],["2022-05-27",11366.4,11366.4,11319.43,11366.4,27200],["2022-05-30",11155.04,11507.3,11155.04,11483.82,17300],["2022-05-31",11530.79,11742.15,11413.37,11742.15,51300],["2022-06-01",11601.24,11742.15,10943.68,11695.18,31800],["2022-06-02",12319.48,12347.04,11795.83,11823.39,12500],["2022-06-03",11823.39,11906.07,11079.26,11906.07,6200],["2022-06-06",11575.35,11850.95,11244.63,11354.87,6700],["2022-06-07",11685.59,11795.83,11161.94,11189.5,5800],["2022-06-08",11134.38,11272.19,11134.38,11244.63,20900],["2022-06-09",11299.75,11299.75,11189.5,11217.06,9500],["2022-06-10",11189.5,11299.75,11134.38,11189.5,9900],["2022-06-13",10858.78,10913.9,10472.94,10500.5,24900],["2022-06-14",10307.57,10748.54,9866.61,10417.81,5300],["2022-06-15",10417.81,10417.81,9701.25,9866.61,21700],["2022-06-16",9866.61,10031.97,9370.52,9866.61,6400],["2022-06-17",9370.52,9646.12,9177.6,9480.76,15500],["2022-06-20",9260.28,9370.52,8819.31,8819.31,29300],["2022-06-21",8433.47,8488.59,8268.11,8268.11,13400],["2022-06-22",8323.23,8846.87,8323.23,8543.71,13500],["2022-06-23",8984.68,9122.48,8984.68,9094.92,14400],["2022-06-24",9094.92,9094.92,9094.92,9094.92,3200],["2022-06-27",9150.04,9728.81,9150.04,9728.81,13500],["2022-06-28",10335.13,10335.13,9756.37,10280.01,2100],["2022-06-29",10583.18,10638.3,9949.29,10528.06,3600],["2022-06-30",10748.54,10748.54,9921.73,10142.21,3600],["2022-07-01",9976.85,10087.09,9646.12,9839.05,1600],["2022-07-04",9839.05,10472.94,9839.05,10087.09,5600],["2022-07-05",9811.49,9921.73,9701.25,9921.73,2200],["2022-07-06",9921.73,9921.73,9535.88,9839.05,12300],["2022-07-07",9398.08,9811.49,9232.72,9701.25,9200],["2022-07-08",9673.68,9921.73,9673.68,9866.61,17500],["2022-07-11",9205.16,9783.93,9205.16,9591.0,20000],["2022-07-12",9260.28,9811.49,9260.28,9756.37,7100],["2022-07-13",9701.25,9701.25,9315.4,9508.32,15900],["2022-07-14",9480.76,9508.32,9150.04,9150.04,18100],["2022-07-15",9480.76,9535.88,9370.52,9370.52,10600],["2022-07-18",9150.04,9425.64,9094.92,9342.96,12300],["2022-07-19",9425.64,9480.76,9398.08,9398.08,7900],["2022-07-20",9398.08,9398.08,9205.16,9398.08,18500],["2022-07-21",9756.37,10004.41,9728.81,9811.49,47000],["2022-07-22",10362.69,10362.69,9921.73,9976.85,15600],["2022-07-25",9756.37,9976.85,9701.25,9894.17,25100],["2022-07-26",9921.73,10087.09,9921.73,10059.53,22600],["2022-07-27",10059.53,10169.77,9894.17,9894.17,5400],["2022-07-28",10335.13,10335.13,9894.17,9921.73,13900],["2022-07-29",9921.73,10169.77,9921.73,10142.21,11300],["2022-08-01",10142.21,10197.33,10031.97,10142.21,16400],["2022-08-02",10142.21,10390.25,10087.09,10390.25,17100],["2022-08-03",10197.33,10472.94,10197.33,10472.94,11300],["2022-08-04",10528.06,10528.06,10280.01,10500.5,22000],["2022-08-05",10472.94,10528.06,10417.81,10528.06,15800],["2022-08-08",10583.18,10720.98,10445.37,10638.3,26400],["2022-08-09",10776.1,10776.1,10472.94,10693.42,8300],["2022-08-10",10748.54,10748.54,10472.94,10583.18,20000],["2022-08-11",10445.37,10693.42,10390.25,10583.18,8000],["2022-08-12",10583.18,10583.18,10307.57,10362.69,27100],["2022-08-15",10362.69,10610.74,10335.13,10417.81,15300],["2022-08-16",10362.69,10500.5,10362.69,10500.5,11800],["2022-08-17",10665.86,10665.86,10445.37,10500.5,4600],["2022-08-18",10417.81,10472.94,10417.81,10472.94,1800],["2022-08-19",10362.69,10472.94,10169.77,10169.77,65300],["2022-08-22",10197.33,10417.81,10142.21,10169.77,32600],["2022-08-23",10169.77,10224.89,10087.09,10224.89,6400],["2022-08-24",10280.01,10335.13,10224.89,10335.13,7800],["2022-08-25",10307.57,10390.25,10197.33,10280.01,14000],["2022-08-26",10280.01,10335.13,10169.77,10224.89,9400],["2022-08-29",10142.21,10224.89,10087.09,10197.33,6200],["2022-08-30",10280.01,10307.57,10114.65,10224.89,12600],["2022-08-31",10142.21,10252.45,10114.65,10252.45,13900],["2022-09-05",10252.45,10252.45,10087.09,10087.09,2900],["2022-09-06",10142.21,10252.45,10087.09,10087.09,15700],["2022-09-07",10059.53,10142.21,10004.41,10142.21,14400],["2022-09-08",10059.53,10169.77,9976.85,10169.77,42200],["2022-09-09",10031.97,10169.77,9976.85,10087.09,29200],["2022-09-12",10004.41,10059.53,9976.85,10031.97,7400],["2022-09-13",9976.85,10445.37,9976.85,10445.37,1300],["2022-09-14",9976.85,10417.81,9976.85,10307.57,25100],["2022-09-15",10087.09,10307.57,10087.09,10280.01,600],["2022-09-16",10087.09,10087.09,10059.53,10087.09,33600],["2022-09-19",10390.25,10390.25,9894.17,10059.53,22500],["2022-09-20",9866.61,10197.33,9839.05,10142.21,20300],["2022-09-21",10087.09,10114.65,10087.09,10114.65,700],["2022-09-22",10031.97,10087.09,9921.73,10087.09,2900],["2022-09-23",10031.97,10087.09,9921.73,10087.09,12400],["2022-09-26",9976.85,9976.85,9673.68,9921.73,18600],["2022-09-27",9811.49,9811.49,9260.28,9701.25,36000],["2022-09-28",9453.2,9756.37,9370.52,9701.25,19600],["2022-09-29",9701.25,9701.25,9701.25,9701.25,6600],["2022-09-30",9453.2,9646.12,9315.4,9646.12,10100],["2022-10-03",9370.52,9646.12,9260.28,9260.28,9600],["2022-10-04",8846.87,9315.4,8626.39,8626.39,9900],["2022-10-05",8626.39,9067.36,8626.39,8957.12,8000],["2022-10-06",8874.43,8957.12,8819.31,8901.99,4000],["2022-10-07",8874.43,8874.43,8488.59,8791.75,3700],["2022-10-10",8791.75,9012.24,8268.11,8846.87,4500],["2022-10-11",8819.31,8846.87,8323.23,8709.07,4700],["2022-10-12",8626.39,8764.19,8598.83,8764.19,24400],["2022-10-13",8764.19,8984.68,8764.19,8984.68,300],["2022-10-14",8819.31,8819.31,8791.75,8791.75,1600],["2022-10-17",8819.31,8819.31,8819.31,8819.31,800],["2022-10-18",8819.31,9039.8,8819.31,9039.8,1500],["2022-10-19",9012.24,9012.24,8653.95,8653.95,3000],["2022-10-20",8819.31,8819.31,8709.07,8791.75,400],["2022-10-21",8819.31,8819.31,8433.47,8653.95,900],["2022-10-24",8653.95,8709.07,8295.67,8295.67,23100],["2022-10-25",8516.15,8516.15,8268.11,8461.03,7400],["2022-10-26",8461.03,8461.03,7937.38,8240.55,8300],["2022-10-27",8212.99,8433.47,7882.26,8433.47,2100],["2022-10-28",8268.11,8405.91,8268.11,8405.91,500],["2022-10-31",8268.11,8268.11,8268.11,8268.11,600],["2022-11-01",8268.11,8268.11,7937.38,8240.55,4100],["2022-11-02",7799.58,8240.55,7689.34,8240.55,8200],["2022-11-03",8212.99,8240.55,7992.5,8212.99,1000],["2022-11-04",7992.5,8020.06,7661.78,7661.78,11100],["2022-11-07",7496.42,7799.58,7220.81,7606.66,4600],["2022-11-08",7331.05,7413.74,7165.69,7413.74,14500],["2022-11-09",7220.81,7579.1,7165.69,7386.18,10200],["2022-11-10",7248.37,7331.05,7110.57,7331.05,6700],["2022-11-11",7716.9,7716.9,7716.9,7716.9,100],["2022-11-14",7413.74,7413.74,7220.81,7386.18,1400],["2022-11-15",6890.09,7138.13,6890.09,7110.57,1800],["2022-11-16",6614.49,7441.3,6614.49,7441.3,17100],["2022-11-17",7496.42,7606.66,7441.3,7551.54,1400],["2022-11-18",7441.3,7551.54,7441.3,7551.54,300],["2022-11-21",7992.5,7992.5,7110.57,7551.54,300],["2022-11-22",7909.82,7909.82,7331.05,7358.61,2700],["2022-11-23",7606.66,7606.66,7110.57,7110.57,1000],["2022-11-24",6752.29,7083.01,6614.49,6890.09,8000],["2022-11-25",6890.09,6945.21,6862.53,6890.09,9900],["2022-11-28",7165.69,7358.61,6972.77,7248.37,5500],["2022-11-29",7579.1,7579.1,6972.77,7193.25,18400],["2022-11-30",7165.69,7331.05,7165.69,7303.49,4600],["2022-12-01",7303.49,7523.98,7165.69,7413.74,8700],["2022-12-02",7193.25,7413.74,7193.25,7386.18,15100],["2022-12-05",7248.37,7441.3,7165.69,7441.3,17100],["2022-12-06",7386.18,7523.98,6945.21,7523.98,37800],["2022-12-07",7110.57,7441.3,7055.45,7331.05,9500],["2022-12-08",7000.33,7441.3,7000.33,7386.18,14100],["2022-12-09",7138.13,7496.42,7138.13,7496.42,12400],["2022-12-12",7441.3,7496.42,7331.05,7496.42,40200],["2022-12-13",7386.18,7579.1,7386.18,7579.1,3800],["2022-12-14",7523.98,7716.9,7441.3,7716.9,17700],["2022-12-15",7689.34,7992.5,7634.22,7992.5,18100],["2022-12-16",7992.5,8461.03,7992.5,8268.11,99200],["2022-12-19",8323.23,8626.39,8268.11,8626.39,24500],["2022-12-20",8268.11,8323.23,8075.18,8323.23,18800],["2022-12-21",8185.43,8323.23,8157.87,8295.67,5800],["2022-12-22",8295.67,8295.67,8295.67,8295.67,46500],["2022-12-23",8323.23,8323.23,8157.87,8157.87,8400],["2022-12-26",8323.23,8323.23,8020.06,8020.06,10000],["2022-12-27",8020.06,8185.43,7992.5,8185.43,2600],["2022-12-28",8047.62,8212.99,7964.94,8212.99,2100],["2022-12-29",8212.99,8212.99,8212.99,8212.99,0],["2022-12-30",8543.71,8543.71,8075.18,8075.18,2100],["2023-01-03",8075.18,8212.99,8047.62,8212.99,3900],["2023-01-04",8212.99,8268.11,8212.99,8212.99,25600],["2023-01-05",8130.3,8240.55,8102.74,8240.55,8100],["2023-01-06",8075.18,8240.55,7992.5,8240.55,10200],["2023-01-09",8130.3,8212.99,7716.9,8212.99,7600],["2023-01-10",8709.07,8709.07,7744.46,8240.55,7000],["2023-01-11",8212.99,8240.55,8212.99,8240.55,200],["2023-01-12",8102.74,8185.43,8102.74,8185.43,22200],["2023-01-13",8185.43,8185.43,8185.43,8185.43,0],["2023-01-16",7827.14,8047.62,7827.14,7937.38,3800],["2023-01-17",8130.3,8157.87,8130.3,8157.87,3700],["2023-01-18",8157.87,8268.11,8157.87,8240.55,658700],["2023-01-19",8212.99,8295.67,8212.99,8295.67,6100],["2023-01-27",8295.67,8295.67,8102.74,8130.3,12600],["2023-01-30",8185.43,8323.23,8185.43,8268.11,18200],["2023-01-31",8268.11,8323.23,8102.74,8323.23,3900],["2023-02-01",8212.99,8268.11,8130.3,8157.87,16800],["2023-02-02",8157.87,8185.43,8157.87,8185.43,14600],["2023-02-03",8130.3,8240.55,8102.74,8240.55,22000],["2023-02-06",8047.62,8240.55,7992.5,8240.55,7200],["2023-02-07",8212.99,8212.99,8157.87,8185.43,900],["2023-02-08",8268.11,8268.11,7992.5,8157.87,5100],["2023-02-09",8020.06,8157.87,7937.38,8157.87,1200],["2023-02-10",7882.26,8102.74,7854.7,7937.38,7000],["2023-02-13",7634.22,8157.87,7634.22,7882.26,23400],["2023-02-14",7744.46,7937.38,7744.46,7772.02,5400],["2023-02-15",8185.43,8185.43,7854.7,7854.7,2400],["2023-02-16",7854.7,8130.3,7854.7,8130.3,5300],["2023-02-17",8102.74,8102.74,7799.58,7937.38,4100],["2023-02-20",7937.38,8102.74,7937.38,8102.74,10800],["2023-02-21",8157.87,8157.87,8102.74,8102.74,5000],["2023-02-22",8212.99,8212.99,7992.5,8212.99,4300],["2023-02-23",7992.5,8212.99,7937.38,8212.99,10200],["2023-02-24",7964.94,8047.62,7799.58,7937.38,31800],["2023-02-27",7827.14,7937.38,7799.58,7937.38,6300],["2023-02-28",7909.82,7964.94,7909.82,7964.94,6700],["2023-03-01",7992.5,8047.62,7964.94,8047.62,11400],["2023-03-02",7992.5,8047.62,7992.5,8047.62,2800],["2023-03-03",8020.06,8020.06,7992.5,8020.06,5100],["2023-03-06",8075.18,8075.18,8020.06,8047.62,2400],["2023-03-07",7937.38,7992.5,7799.58,7992.5,8800],["2023-03-08",7854.7,8075.18,7854.7,8075.18,14700],["2023-03-09",7992.5,8102.74,7992.5,8102.74,6600],["2023-03-10",8102.74,8240.55,8102.74,8240.55,9100],["2023-03-13",8185.43,8212.99,8047.62,8185.43,7500],["2023-03-14",8157.87,8157.87,7964.94,8102.74,1700],["2023-03-15",8185.43,8240.55,8130.3,8240.55,3300],["2023-03-16",8075.18,8075.18,8075.18,8075.18,2800],["2023-03-17",8075.18,8268.11,8075.18,8212.99,6100],["2023-03-20",8020.06,8130.3,8020.06,8102.74,10000],["2023-03-21",8185.43,8185.43,7992.5,8075.18,2300],["2023-03-22",8102.74,8102.74,8075.18,8102.74,5100],["2023-03-23",7964.94,8102.74,7964.94,8102.74,400],["2023-03-24",8102.74,8185.43,8102.74,8185.43,15400],["2023-03-27",8240.55,8268.11,8102.74,8268.11,8600],["2023-03-28",8268.11,8268.11,8268.11,8268.11,5200],["2023-03-29",8102.74,8268.11,8075.18,8268.11,3600],["2023-03-30",8268.11,8268.11,8212.99,8212.99,15300],["2023-03-31",8130.3,8240.55,8075.18,8212.99,30700],["2023-04-03",8212.99,8268.11,8157.87,8157.87,6900],["2023-04-04",8212.99,8295.67,8157.87,8157.87,33700],["2023-04-05",8295.67,8350.79,8157.87,8157.87,8000],["2023-04-06",8268.11,8461.03,7992.5,7992.5,67600],["2023-04-07",8378.35,8378.35,7992.5,8212.99,2403712],["2023-04-10",8212.99,8240.55,8047.62,8240.55,11700],["2023-04-11",8212.99,8268.11,8130.3,8268.11,7100],["2023-04-12",8185.43,8405.91,8185.43,8405.91,18300],["2023-04-13",8405.91,8516.15,8405.91,8516.15,15200],["2023-04-14",8212.99,8488.59,8212.99,8488.59,7000],["2023-04-17",8488.59,8488.59,8268.11,8461.03,2000],["2023-04-18",8488.59,8488.59,8268.11,8433.47,6800],["2023-04-19",8295.67,8323.23,8268.11,8323.23,982046],["2023-04-20",8295.67,8323.23,8212.99,8323.23,7500],["2023-04-21",8295.67,8323.23,8185.43,8268.11,28200],["2023-04-24",8157.87,8295.67,8157.87,8268.11,37100],["2023-04-25",8212.99,8295.67,8157.87,8240.55,13600],["2023-04-26",8212.99,8240.55,8157.87,8240.55,14800],["2023-04-27",8240.55,8268.11,8212.99,8268.11,913457],["2023-04-28",8268.11,8268.11,8240.55,8268.11,38900],["2023-05-04",8268.11,8268.11,8075.18,8102.74,34900],["2023-05-05",8157.87,8157.87,8075.18,8102.74,7500],["2023-05-08",8102.74,8240.55,8102.74,8212.99,2900],["2023-05-09",8240.55,8240.55,8102.74,8240.55,2100],["2023-05-10",8212.99,8268.11,8212.99,8268.11,12000],["2023-05-11",8047.62,8268.11,8047.62,8268.11,39300],["2023-05-12",8268.11,8268.11,8240.55,8240.55,2000],["2023-05-15",8268.11,8268.11,8240.55,8268.11,81600],["2023-05-16",8268.11,8268.11,8240.55,8268.11,41900],["2023-05-17",8268.11,8268.11,8240.55,8240.55,5000],["2023-05-18",7909.82,8268.11,7909.82,8240.55,70900],["2023-05-19",8212.99,8268.11,8212.99,8268.11,14200],["2023-05-22",8268.11,8433.47,8268.11,8433.47,37000],["2023-05-23",8488.59,8874.43,8378.35,8543.71,9800],["2023-05-24",8488.59,8488.59,8268.11,8461.03,16700],["2023-05-25",8461.03,8461.03,8268.11,8323.23,4100],["2023-05-26",8323.23,8433.47,8295.67,8433.47,1800],["2023-05-29",8433.47,8433.47,8268.11,8433.47,209032],["2023-05-30",8488.59,8488.59,8433.47,8433.47,800],["2023-05-31",8350.79,8433.47,8295.67,8433.47,7600],["2023-06-01",8433.47,8461.03,8350.79,8433.47,19800],["2023-06-02",8405.91,9012.24,8405.91,9012.24,71200],["2023-06-05",9535.88,9618.56,9315.4,9563.44,66300],["2023-06-06",9563.44,9563.44,9260.28,9563.44,20400],["2023-06-07",9535.88,9756.37,9480.76,9646.12,10700],["2023-06-08",9425.64,9646.12,9398.08,9480.76,14100],["2023-06-09",9370.52,9425.64,9177.6,9370.52,18300],["2023-06-12",9342.96,9342.96,9150.04,9342.96,855800],["2023-06-13",9508.32,9508.32,9205.16,9342.96,8700],["2023-06-14",9563.44,9563.44,9232.72,9232.72,21100],["2023-06-15",9260.28,9260.28,9260.28,9260.28,9000],["2023-06-16",9232.72,9342.96,9232.72,9342.96,5300],["2023-06-19",9260.28,9370.52,9232.72,9370.52,10900],["2023-06-20",9260.28,9591.0,9232.72,9535.88,3600],["2023-06-21",9398.08,9508.32,9342.96,9480.76,13100],["2023-06-22",9315.4,9480.76,9260.28,9370.52,8000],["2023-06-23",9370.52,9535.88,9260.28,9535.88,13400],["2023-06-26",9563.44,9646.12,9480.76,9563.44,18900],["2023-06-27",9591.0,9591.0,9453.2,9563.44,2100],["2023-06-28",9646.12,9646.12,9535.88,9535.88,4000],["2023-06-29",9591.0,9591.0,9591.0,9591.0,200],["2023-06-30",9591.0,9591.0,9425.64,9425.64,1400],["2023-07-03",9618.56,9618.56,9398.08,9398.08,2200],["2023-07-04",9398.08,9591.0,9370.52,9591.0,5700],["2023-07-05",9398.08,9535.88,9370.52,9535.88,4400],["2023-07-06",9535.88,9535.88,9398.08,9535.88,6400],["2023-07-07",9398.08,9535.88,9398.08,9535.88,8300],["2023-07-10",9398.08,9535.88,9398.08,9535.88,4000],["2023-07-11",9425.64,9618.56,9425.64,9535.88,20300],["2023-07-12",9480.76,9563.44,9398.08,9535.88,25500],["2023-07-13",9508.32,9535.88,9480.76,9508.32,4200],["2023-07-14",9480.76,9508.32,9453.2,9508.32,6000],["2023-07-17",9480.76,9508.32,9425.64,9508.32,8500],["2023-07-18",9480.76,9480.76,9425.64,9425.64,4600],["2023-07-19",9425.64,9618.56,9425.64,9480.76,5600],["2023-07-20",9563.44,9563.44,9425.64,9425.64,15900],["2023-07-21",9370.52,9563.44,9315.4,9342.96,32000],["2023-07-24",9480.76,9480.76,9260.28,9398.08,3800],["2023-07-25",9480.76,9480.76,9260.28,9260.28,4300],["2023-07-26",9260.28,9453.2,9260.28,9398.08,12900],["2023-07-27",9398.08,9398.08,9094.92,9260.28,5300],["2023-07-28",9315.4,9535.88,9315.4,9535.88,89300],["2023-07-31",9591.0,9591.0,9535.88,9591.0,22300],["2023-08-01",9701.25,10087.09,9508.32,9894.17,126000],["2023-08-02",9921.73,10197.33,9811.49,10087.09,35000],["2023-08-03",10087.09,10197.33,9976.85,10169.77,69500],["2023-08-04",10197.33,10583.18,10197.33,10583.18,130300],["2023-08-07",10913.9,10913.9,10500.5,10720.98,84500],["2023-08-08",10913.9,10913.9,10638.3,10858.78,66200],["2023-08-09",10969.02,10969.02,10693.42,10886.34,97700],["2023-08-10",10886.34,11299.75,10748.54,11244.63,116500],["2023-08-11",11272.19,11299.75,10913.9,11272.19,73100],["2023-08-14",12068.87,12068.87,11526.45,12034.96,75000],["2023-08-15",12102.77,12102.77,11594.25,12034.96,65000],["2023-08-16",12272.27,12340.08,11797.66,12136.67,84000],["2023-08-17",11865.46,12136.67,11526.45,12001.06,71800],["2023-08-18",12001.06,12102.77,11187.43,11187.43,125400],["2023-08-21",11390.84,11695.95,11187.43,11695.95,29200],["2023-08-22",11662.05,11865.46,11289.14,11865.46,48300],["2023-08-23",11865.46,11865.46,11492.54,11763.75,46801],["2023-08-24",11729.85,11797.66,11458.64,11662.05,56000],["2023-08-25",11255.23,11831.56,11255.23,11695.95,79301],["2023-08-28",11729.85,11729.85,11390.84,11695.95,20000],["2023-08-29",11695.95,11729.85,11424.74,11662.05,160100],["2023-08-30",11797.66,12204.47,11526.45,11967.16,56900],["2023-08-31",11662.05,12001.06,11662.05,11967.16,97401],["2023-09-05",11933.26,12034.96,11662.05,12001.06,19200],["2023-09-06",12034.96,12034.96,11729.85,11933.26,71500],["2023-09-07",11831.56,11865.46,11662.05,11865.46,25800],["2023-09-08",11662.05,11865.46,11594.25,11797.66,32701],["2023-09-11",11797.66,11831.56,11356.94,11662.05,39600],["2023-09-12",11594.25,11594.25,11594.25,11594.25,5700],["2023-09-13",11424.74,11662.05,11323.04,11560.35,61400],["2023-09-14",11323.04,11526.45,11255.23,11526.45,51600],["2023-09-15",11289.14,11323.04,11119.63,11255.23,29600],["2023-09-18",11526.45,11526.45,11085.73,11424.74,61900],["2023-09-19",11594.25,11763.75,11187.43,11492.54,35800],["2023-09-20",11356.94,11492.54,11323.04,11390.84,6500],["2023-09-21",11424.74,11865.46,11255.23,11662.05,78700],["2023-09-22",11458.64,11662.05,11187.43,11390.84,9200],["2023-09-25",11458.64,11458.64,10712.81,11323.04,28400],["2023-09-26",11017.93,11323.04,10543.31,11187.43,11500],["2023-09-27",10984.02,11153.53,10746.72,11119.63,3000],["2023-09-28",10950.12,11526.45,10848.42,11526.45,36000],["2023-09-29",11390.84,11628.15,11221.33,11458.64,70900],["2023-10-02",11526.45,11729.85,11458.64,11526.45,89000],["2023-10-03",11119.63,11628.15,11085.73,11526.45,77700],["2023-10-04",11458.64,11458.64,10916.22,11424.74,7600],["2023-10-05",11594.25,11628.15,11119.63,11390.84,87300],["2023-10-06",11390.84,11560.35,11153.53,11526.45,123700],["2023-10-09",11458.64,11594.25,11187.43,11458.64,94500],["2023-10-10",11594.25,11662.05,11187.43,11458.64,84900],["2023-10-11",11255.23,11458.64,11187.43,11356.94,18300],["2023-10-12",11323.04,11356.94,11187.43,11187.43,12700],["2023-10-13",11187.43,11356.94,10848.42,11356.94,35100],["2023-10-16",11390.84,11492.54,11153.53,11356.94,21500],["2023-10-17",11017.93,11458.64,11017.93,11051.83,26800],["2023-10-18",11255.23,11356.94,10678.91,10916.22,18900],["2023-10-19",10848.42,10848.42,10509.41,10848.42,4100],["2023-10-20",10814.52,10814.52,10746.72,10746.72,770600],["2023-10-23",10746.72,10746.72,10170.39,10272.1,17400],["2023-10-24",10170.39,10678.91,10170.39,10441.6,34500],["2023-10-25",10204.29,10678.91,10204.29,10441.6,18900],["2023-10-26",10170.39,10475.5,10000.89,10306.0,83400],["2023-10-27",10373.8,10373.8,9695.77,9966.99,43000],["2023-10-30",9695.77,10034.79,9288.96,9288.96,31100],["2023-10-31",9085.55,9356.76,8644.83,9255.06,115000],["2023-11-01",8916.04,9288.96,8814.34,9153.35,7900],["2023-11-02",9458.47,9661.87,9153.35,9492.37,115400],["2023-11-03",9594.07,9695.77,9153.35,9695.77,47900],["2023-11-06",9695.77,9831.38,9492.37,9763.58,25800],["2023-11-07",9695.77,9695.77,9356.76,9695.77,33500],["2023-11-08",9627.97,9763.58,9492.37,9763.58,27700],["2023-11-09",9627.97,9763.58,9424.56,9492.37,98000],["2023-11-10",9492.37,10102.59,9492.37,10034.79,107900],["2023-11-13",10034.79,10136.49,9729.68,9729.68,86600],["2023-11-14",9899.18,10034.79,9729.68,9933.08,101900],["2023-11-15",9933.08,10373.8,9933.08,10339.9,127100],["2023-11-16",10339.9,10373.8,9899.18,10238.2,84700],["2023-11-17",10170.39,10170.39,9526.27,9695.77,29700],["2023-11-20",9695.77,10068.69,9560.17,9865.28,39400],["2023-11-21",10000.89,10000.89,9627.97,9763.58,17800],["2023-11-22",9627.97,9966.99,9492.37,9661.87,15600],["2023-11-23",9661.87,9729.68,9526.27,9526.27,9600],["2023-11-24",9695.77,9695.77,9255.06,9695.77,7700],["2023-11-27",9288.96,9763.58,9255.06,9763.58,3500],["2023-11-28",9424.56,9763.58,9390.66,9627.97,29300],["2023-11-29",9560.17,9695.77,9356.76,9560.17,49600],["2023-11-30",9627.97,9661.87,9322.86,9356.76,59200],["2023-12-01",9458.47,9560.17,9221.16,9458.47,74000],["2023-12-04",9526.27,9966.99,9492.37,9763.58,172400],["2023-12-05",9729.68,9797.48,9661.87,9695.77,31500],["2023-12-06",9661.87,10339.9,9424.56,10170.39,208100],["2023-12-07",10170.39,10306.0,9695.77,10170.39,171000],["2023-12-08",9797.48,10543.31,9695.77,10543.31,244900],["2023-12-11",10170.39,10306.0,10000.89,10238.2,31100],["2023-12-12",10170.39,10543.31,10034.79,10306.0,41800],["2023-12-13",10170.39,10373.8,9831.38,10373.8,70400],["2023-12-14",10373.8,10407.7,9966.99,10373.8,45500],["2023-12-15",10102.59,10272.1,10102.59,10272.1,4200],["2023-12-18",10102.59,10238.2,9899.18,10170.39,10100],["2023-12-19",9797.48,10102.59,9797.48,10102.59,40450],["2023-12-20",10170.39,10170.39,9831.38,10102.59,30700],["2023-12-21",9831.38,10068.69,9831.38,9966.99,42200],["2023-12-22",10170.39,10170.39,9763.58,9966.99,178100],["2023-12-25",9661.87,10034.79,9661.87,10000.89,45100],["2023-12-26",9729.68,10068.69,9322.86,9865.28,68400],["2023-12-27",9865.28,10000.89,9729.68,9933.08,58100],["2023-12-28",9899.18,9899.18,9390.66,9729.68,52300],["2023-12-29",9729.68,10068.69,9729.68,9966.99,135900],["2024-01-02",10102.59,10102.59,9831.38,10000.89,61700],["2024-01-03",10102.59,10102.59,9695.77,10000.89,41600],["2024-01-04",10034.79,10034.79,9763.58,9966.99,31100],["2024-01-05",9763.58,9933.08,9661.87,9933.08,64700],["2024-01-08",9865.28,9865.28,9729.68,9865.28,3300],["2024-01-09",9865.28,9899.18,9763.58,9831.38,21200],["2024-01-10",9797.48,9865.28,9695.77,9865.28,3600],["2024-01-11",9899.18,9899.18,9492.37,9797.48,21400],["2024-01-12",9797.48,9797.48,9797.48,9797.48,0],["2024-01-15",9797.48,9865.28,9627.97,9797.48,13700],["2024-01-16",9865.28,9933.08,9695.77,9865.28,94700],["2024-01-17",9865.28,9865.28,9627.97,9797.48,99100],["2024-01-18",9831.38,9831.38,9661.87,9797.48,98400],["2024-01-19",9899.18,9899.18,9560.17,9797.48,64300],["2024-01-22",9763.58,10136.49,9560.17,9763.58,63300],["2024-01-23",9831.38,9831.38,9492.37,9831.38,29600],["2024-01-24",9560.17,10068.69,9560.17,9933.08,190600],["2024-01-25",9865.28,9966.99,9627.97,9966.99,140200],["2024-01-26",9933.08,9933.08,9661.87,9933.08,211900],["2024-01-29",9627.97,9899.18,9627.97,9831.38,77700],["2024-01-30",9661.87,9831.38,9526.27,9831.38,126800],["2024-01-31",9763.58,9763.58,9492.37,9729.68,109900],["2024-02-01",9695.77,9763.58,9458.47,9661.87,129700],["2024-02-02",9085.55,9695.77,9085.55,9627.97,95500],["2024-02-05",9627.97,9797.48,9492.37,9627.97,97100],["2024-02-06",9390.66,9797.48,9390.66,9797.48,201600],["2024-02-07",9526.27,10441.6,9492.37,10441.6,424300],["2024-02-15",10543.31,11017.93,10441.6,10645.01,74900],["2024-02-16",10780.62,10848.42,10170.39,10780.62,287600],["2024-02-19",10780.62,10950.12,10407.7,10780.62,10600],["2024-02-20",10441.6,10746.72,10238.2,10611.11,91700],["2024-02-21",10441.6,10543.31,10238.2,10272.1,70700],["2024-02-22",10272.1,10543.31,10102.59,10373.8,113900],["2024-02-23",10373.8,10373.8,10170.39,10306.0,14600],["2024-02-26",10102.59,10339.9,10102.59,10339.9,12800],["2024-02-27",10102.59,10373.8,10102.59,10373.8,39000],["2024-02-28",10373.8,10373.8,10068.69,10373.8,57200],["2024-02-29",10407.7,10441.6,9831.38,10238.2,139000],["2024-03-01",10306.0,10441.6,9966.99,10407.7,191900],["2024-03-04",10441.6,10441.6,10170.39,10238.2,36900],["2024-03-05",10272.1,10272.1,10000.89,10204.29,77400],["2024-03-06",9966.99,10136.49,9933.08,10068.69,52200],["2024-03-07",10102.59,10373.8,9966.99,10238.2,267400],["2024-03-08",10238.2,10238.2,9933.08,10136.49,91700],["2024-03-11",9933.08,10136.49,9865.28,9865.28,91600],["2024-03-12",9865.28,10102.59,9865.28,10102.59,73100],["2024-03-13",10034.79,10136.49,9899.18,10136.49,45200],["2024-03-14",10136.49,10238.2,9933.08,10102.59,83500],["2024-03-15",10068.69,10780.62,9933.08,10780.62,161000],["2024-03-18",11187.43,11187.43,10373.8,10984.02,74500],["2024-03-19",10509.41,11119.63,10509.41,11017.93,45200],["2024-03-20",10950.12,11051.83,10577.21,11051.83,80600],["2024-03-21",10984.02,11187.43,10577.21,10814.52,358900],["2024-03-22",10882.32,11153.53,10577.21,10950.12,262400],["2024-03-25",10950.12,11017.93,10611.11,10848.42,287300],["2024-03-26",10780.62,11187.43,10645.01,10984.02,498000],["2024-03-27",10916.22,11221.33,10645.01,11017.93,335600],["2024-03-28",10916.22,10984.02,10645.01,10916.22,211500],["2024-03-29",10678.91,10882.32,10509.41,10746.72,106800],["2024-04-01",10746.72,10746.72,10509.41,10678.91,38500],["2024-04-02",10509.41,10746.72,10373.8,10746.72,105300],["2024-04-03",10543.31,10780.62,10475.5,10712.81,106500],["2024-04-04",10509.41,10645.01,10373.8,10577.21,45500],["2024-04-05",10373.8,10611.11,10373.8,10543.31,35800],["2024-04-08",10509.41,10577.21,10238.2,10543.31,47800],["2024-04-09",10272.1,10509.41,10102.59,10509.41,72400],["2024-04-10",10509.41,10814.52,10509.41,10678.91,71000],["2024-04-11",10712.81,10712.81,10407.7,10645.01,3700],["2024-04-12",10373.8,10678.91,10306.0,10678.91,20500],["2024-04-15",10339.9,10611.11,10204.29,10577.21,33800],["2024-04-16",10238.2,10475.5,9966.99,10373.8,74500],["2024-04-17",10306.0,10339.9,10170.39,10339.9,15600],["2024-04-19",10034.79,10339.9,9966.99,10272.1,54700],["2024-04-22",10780.62,10780.62,10373.8,10475.5,63500],["2024-04-23",10373.8,10509.41,10170.39,10441.6,22600],["2024-04-24",10170.39,10645.01,9899.18,10475.5,67700],["2024-04-25",10373.8,10509.41,10170.39,10407.7,59100],["2024-04-26",10170.39,10407.7,10170.39,10170.39,5800],["2024-05-02",10170.39,10509.41,10170.39,10373.8,35400],["2024-05-03",10170.39,10339.9,10102.59,10339.9,6200],["2024-05-06",10373.8,10373.8,9933.08,9933.08,46700],["2024-05-07",9933.08,10306.0,9933.08,10238.2,94000],["2024-05-08",10000.89,10306.0,9966.99,10306.0,193900],["2024-05-09",10306.0,10509.41,10102.59,10272.1,138700],["2024-05-10",10136.49,10373.8,10102.59,10373.8,16300],["2024-05-13",10238.2,10306.0,9966.99,10204.29,73300],["2024-05-14",10238.2,10373.8,10034.79,10306.0,54200],["2024-05-15",10306.0,10407.7,10136.49,10306.0,130500],["2024-05-16",10170.39,10373.8,10170.39,10339.9,108600],["2024-05-17",10306.0,10306.0,10170.39,10238.2,64600],["2024-05-20",10238.2,10272.1,10170.39,10272.1,82700],["2024-05-21",10272.1,10509.41,10272.1,10441.6,106400],["2024-05-22",10475.5,11085.73,10475.5,10950.12,354500],["2024-05-23",10950.12,11390.84,10814.52,11356.94,168700],["2024-05-24",11187.43,11458.64,10984.02,11390.84,191000],["2024-05-27",11187.43,11933.26,11119.63,11933.26,266000],["2024-05-28",11865.46,12102.77,11729.85,12001.06,186900],["2024-05-29",11865.46,12001.06,11662.05,12001.06,157900],["2024-05-30",12196.43,12236.55,11755.11,12076.07,290000],["2024-05-31",12076.07,12076.07,11875.47,11955.71,82300],["2024-06-03",12035.95,12758.11,11955.71,12758.11,253400],["2024-06-04",12758.11,13640.74,12758.11,13640.74,214400],["2024-06-05",13640.74,13801.22,13319.79,13520.38,132600],["2024-06-06",13319.79,13640.74,13079.07,13480.26,119400],["2024-06-07",13239.55,13640.74,13038.95,13560.5,100900],["2024-06-10",13600.62,13640.74,13400.02,13560.5,50000],["2024-06-11",13239.55,13600.62,13199.43,13560.5,165600],["2024-06-12",13560.5,13640.74,13199.43,13640.74,141400],["2024-06-13",13239.55,14282.66,13199.43,14202.42,203900],["2024-06-14",14202.42,14443.14,13921.58,14202.42,113200],["2024-06-17",14162.3,14162.3,13640.74,13761.1,76900],["2024-06-18",13640.74,14122.18,13560.5,13881.46,63500],["2024-06-19",13881.46,14041.94,13560.5,13680.86,88300],["2024-06-20",13560.5,13560.5,13239.55,13400.02,63000],["2024-06-21",13279.67,13600.62,13239.55,13480.26,38700],["2024-06-24",13600.62,13640.74,13159.31,13159.31,73900],["2024-06-25",13159.31,14041.94,13159.31,14041.94,868000],["2024-06-26",14001.82,15004.82,14001.82,15004.82,826700],["2024-06-27",15406.02,15726.98,14804.22,15646.74,711500],["2024-06-28",15085.06,15646.74,14603.62,15365.9,374300],["2024-07-01",15365.9,15646.74,14362.9,15646.74,429000],["2024-07-02",15646.74,15807.21,14844.34,15726.98,348600],["2024-07-03",15726.98,15807.21,15245.54,15526.38,355900],["2024-07-04",15486.26,16609.61,15085.06,16609.61,1840700],["2024-07-05",16930.57,17732.97,16850.33,17732.97,1057300],["2024-07-08",16810.21,18455.12,16810.21,17893.45,794900],["2024-07-09",17893.45,19137.16,17893.45,19056.92,1325600],["2024-07-10",19658.72,19658.72,17773.09,18735.96,526300],["2024-07-11",18735.96,19578.48,17452.13,19257.52,1149700],["2024-07-12",19177.28,19658.72,18374.88,19257.52,839700],["2024-07-15",19257.52,19578.48,18615.6,18936.56,578800],["2024-07-16",18776.08,18856.32,18053.93,18695.84,426200],["2024-07-17",18695.84,18735.96,17973.69,18334.76,488200],["2024-07-18",17813.21,18374.88,17291.65,18374.88,746400],["2024-07-19",18374.88,19097.04,18094.05,18415.0,173800],["2024-07-22",18415.0,18455.12,17251.53,17652.73,293200],["2024-07-23",17652.73,17652.73,16529.37,16850.33,400900],["2024-07-24",15967.69,17131.17,15967.69,17131.17,274300],["2024-07-25",17131.17,18053.93,16449.13,18053.93,382200],["2024-07-26",18134.17,18294.64,17652.73,18174.29,317100],["2024-07-29",18134.17,18294.64,17933.57,18254.52,248000],["2024-07-30",18334.76,19418.0,17813.21,19257.52,458600],["2024-07-31",19257.52,19418.0,18896.44,19257.52,322300],["2024-08-01",19257.52,19337.76,17933.57,17933.57,425000],["2024-08-02",17331.77,18094.05,17010.81,18053.93,193200],["2024-08-05",17973.69,17973.69,17171.29,17412.01,76200],["2024-08-06",17492.25,17692.85,16930.57,17211.41,114200],["2024-08-07",17492.25,17652.73,16930.57,17251.53,75600],["2024-08-08",17331.77,17331.77,16449.13,16850.33,83200],["2024-08-09",16850.33,16930.57,16208.41,16810.21,33800],["2024-08-12",16850.33,16930.57,16368.89,16529.37,17300],["2024-08-13",16529.37,17652.73,16328.77,17652.73,232200],["2024-08-14",17732.97,18294.64,17732.97,17893.45,90800],["2024-08-15",18214.4,18214.4,17572.49,18053.93,101600],["2024-08-16",17732.97,18174.29,17652.73,17652.73,107900],["2024-08-19",17973.69,18575.48,17973.69,18455.12,135800],["2024-08-20",18695.84,18896.44,18254.52,18334.76,115500],["2024-08-21",18053.93,18374.88,17652.73,18254.52,133800],["2024-08-22",18294.64,18334.76,17893.45,18094.05,107100],["2024-08-23",17732.97,17732.97,17532.37,17572.49,70600],["2024-08-26",17652.73,17813.21,17171.29,17251.53,127100],["2024-08-27",17572.49,17572.49,16930.57,17291.65,12900],["2024-08-28",17572.49,17572.49,17251.53,17412.01,94700],["2024-08-29",17412.01,17652.73,17412.01,17652.73,73500],["2024-08-30",17893.45,18856.32,17692.85,18856.32,590500],["2024-09-04",19177.28,20140.16,18856.32,20140.16,545700],["2024-09-05",20501.24,20541.36,18735.96,18735.96,224700],["2024-09-06",17652.73,18816.2,17452.13,18455.12,848700],["2024-09-09",18053.93,18615.6,17773.09,17813.21,110400],["2024-09-10",17813.21,18334.76,16569.49,17131.17,217000],["2024-09-11",17412.01,17412.01,16449.13,16850.33,158700],["2024-09-12",17010.81,17050.93,16449.13,16770.09,81600],["2024-09-13",16489.25,17371.89,16449.13,17331.77,97600],["2024-09-16",17532.37,17572.49,16850.33,16850.33,86300],["2024-09-17",17171.29,17171.29,16449.13,17010.81,90900],["2024-09-18",16649.73,17612.61,16529.37,17251.53,89800],["2024-09-19",16850.33,17492.25,16850.33,17251.53,77000],["2024-09-20",17412.01,17412.01,16850.33,17211.41,79700],["2024-09-23",17091.05,17291.65,16930.57,17291.65,112800],["2024-09-24",17331.77,17331.77,16930.57,17211.41,95200],["2024-09-25",17211.41,17492.25,17211.41,17211.41,115100],["2024-09-26",17291.65,17331.77,17091.05,17091.05,98400],["2024-09-27",17492.25,17492.25,17050.93,17171.29,76500],["2024-09-30",16850.33,17251.53,16689.85,16850.33,82600],["2024-10-01",16770.09,16850.33,16489.25,16770.09,66100],["2024-10-02",17091.05,17091.05,16609.61,16850.33,52200],["2024-10-03",17131.17,17131.17,16649.73,16850.33,56000],["2024-10-04",16850.33,16930.57,16449.13,16729.97,80800],["2024-10-07",16489.25,16930.57,16449.13,16569.49,72600],["2024-10-08",16689.85,16689.85,16047.93,16409.01,53600],["2024-10-09",16529.37,16609.61,16047.93,16489.25,30400],["2024-10-10",16489.25,16569.49,16368.89,16489.25,52400],["2024-10-11",16489.25,16609.61,16328.77,16489.25,53500],["2024-10-14",16489.25,16529.37,16368.89,16409.01,42100],["2024-10-15",16649.73,16649.73,16047.93,16409.01,48800],["2024-10-16",16449.13,16489.25,16328.77,16409.01,14300],["2024-10-17",15967.69,16529.37,15967.69,16449.13,41200],["2024-10-18",16449.13,16529.37,16128.17,16368.89,16700],["2024-10-21",16449.13,16449.13,16208.41,16409.01,25100],["2024-10-22",16409.01,16409.01,15285.66,16368.89,12300],["2024-10-23",16288.65,16288.65,16168.29,16168.29,26500],["2024-10-24",16288.65,16288.65,15646.74,16248.53,14700],["2024-10-25",16489.25,16489.25,16128.17,16368.89,13000],["2024-10-28",16208.41,16409.01,15967.69,16248.53,9800],["2024-10-29",15967.69,16208.41,15927.57,16208.41,8100],["2024-10-30",16770.09,16770.09,16208.41,16288.65,14800],["2024-10-31",16368.89,16368.89,16047.93,16288.65,13300],["2024-11-01",16770.09,16770.09,16047.93,16047.93,6100],["2024-11-04",16047.93,16409.01,16047.93,16409.01,4000],["2024-11-05",16368.89,16409.01,16288.65,16409.01,3900],["2024-11-06",16409.01,16529.37,16409.01,16489.25,7600],["2024-11-07",16810.21,16810.21,16409.01,16409.01,5300],["2024-11-08",16288.65,16689.85,16288.65,16689.85,12500],["2024-11-11",16689.85,16689.85,16449.13,16489.25,12400],["2024-11-12",16288.65,16529.37,16288.65,16529.37,22400],["2024-11-13",16529.37,16529.37,16449.13,16489.25,1500],["2024-11-14",16489.25,16649.73,16368.89,16368.89,19900],["2024-11-15",16168.29,16368.89,16128.17,16368.89,20800],["2024-11-18",16449.13,16529.37,16328.77,16449.13,5700],["2024-11-19",16609.61,16609.61,16288.65,16288.65,1600],["2024-11-20",16248.53,16529.37,16248.53,16489.25,8100],["2024-11-21",16168.29,16489.25,16168.29,16368.89,8600],["2024-11-22",16449.13,16449.13,16288.65,16449.13,6200],["2024-11-25",16649.73,16649.73,16449.13,16449.13,13700],["2024-11-26",16609.61,16609.61,16368.89,16569.49,7700],["2024-11-27",16368.89,16569.49,16288.65,16569.49,15000],["2024-11-28",16328.77,16409.01,16328.77,16409.01,1500],["2024-11-29",16409.01,16529.37,16368.89,16529.37,4300],["2024-12-02",16569.49,16609.61,16409.01,16609.61,1700],["2024-12-03",16449.13,16569.49,16449.13,16449.13,6000],["2024-12-04",16449.13,16529.37,16449.13,16529.37,5500],["2024-12-05",16489.25,16569.49,16449.13,16529.37,11500],["2024-12-06",16529.37,16609.61,16529.37,16609.61,10200],["2024-12-09",16569.49,16569.49,16569.49,16569.49,1500],["2024-12-10",16569.49,17692.85,16569.49,17692.85,214200],["2024-12-11",18455.12,18455.12,16810.21,17692.85,12200],["2024-12-12",17732.97,17732.97,16810.21,16890.45,47400],["2024-12-13",16890.45,17532.37,16850.33,16890.45,11200],["2024-12-16",17251.53,17371.89,16850.33,17131.17,6800],["2024-12-17",17131.17,17131.17,16850.33,17091.05,5000],["2024-12-18",16609.61,17131.17,16569.49,17050.93,8500],["2024-12-19",17050.93,17131.17,17050.93,17131.17,200],["2024-12-20",16529.37,17050.93,16449.13,16850.33,44900],["2024-12-23",16689.85,17050.93,16489.25,16770.09,16700],["2024-12-24",16569.49,16689.85,16449.13,16689.85,32700],["2024-12-25",16689.85,17572.49,16569.49,16770.09,11800],["2024-12-26",16449.13,16770.09,16368.89,16729.97,16000],["2024-12-27",16729.97,16729.97,16489.25,16689.85,20700],["2024-12-30",16529.37,16689.85,16449.13,16529.37,13000],["2024-12-31",16529.37,16609.61,16529.37,16609.61,7800],["2025-01-02",16288.65,16810.21,16168.29,16529.37,12300],["2025-01-03",16529.37,16569.49,16168.29,16208.41,12700],["2025-01-06",16288.65,16529.37,15847.33,15847.33,24100],["2025-01-07",16569.49,16569.49,16208.41,16449.13,26200],["2025-01-08",16529.37,16529.37,16047.93,16449.13,30900],["2025-01-09",16208.41,16489.25,16208.41,16489.25,3300],["2025-01-10",16208.41,16449.13,16208.41,16208.41,22000],["2025-01-13",16368.89,16449.13,16368.89,16449.13,25500],["2025-01-14",17251.53,17251.53,16409.01,16810.21,10400],["2025-01-15",16288.65,16729.97,16288.65,16729.97,900],["2025-01-16",16368.89,16689.85,16368.89,16689.85,700],["2025-01-17",16288.65,16529.37,16248.53,16529.37,8200],["2025-01-20",16288.65,16288.65,16288.65,16288.65,400],["2025-01-21",16288.65,16288.65,16288.65,16288.65,300],["2025-01-22",16128.17,16609.61,16047.93,16088.05,6100],["2025-01-23",16128.17,16368.89,16088.05,16368.89,9100],["2025-01-24",16208.41,16609.61,16208.41,16529.37,900],["2025-02-03",16208.41,16810.21,16208.41,16689.85,5500],["2025-02-04",16689.85,16689.85,16328.77,16649.73,1700],["2025-02-05",16409.01,16569.49,16368.89,16569.49,3500],["2025-02-06",16529.37,16649.73,16529.37,16649.73,800],["2025-02-07",16649.73,17291.65,16649.73,16729.97,1800],["2025-02-10",16368.89,16609.61,16208.41,16609.61,10700],["2025-02-11",16609.61,16609.61,16609.61,16609.61,5900],["2025-02-12",16729.97,16729.97,16609.61,16609.61,2100],["2025-02-13",16409.01,16489.25,16409.01,16489.25,4400],["2025-02-14",16489.25,16729.97,16449.13,16449.13,5200],["2025-02-17",16449.13,16689.85,16328.77,16328.77,4400],["2025-02-18",16328.77,16569.49,16248.53,16569.49,7000],["2025-02-19",16368.89,16609.61,16368.89,16609.61,9100],["2025-02-20",16489.25,16609.61,16368.89,16609.61,13000],["2025-02-21",16569.49,16649.73,16569.49,16649.73,8900],["2025-02-24",16649.73,16689.85,16368.89,16649.73,10600],["2025-02-25",16609.61,16649.73,16609.61,16649.73,4700],["2025-02-26",16449.13,16569.49,16368.89,16569.49,12500],["2025-02-27",16609.61,16609.61,16368.89,16609.61,6900],["2025-02-28",16529.37,16529.37,16409.01,16409.01,5900],["2025-03-03",16288.65,16529.37,16288.65,16449.13,6300],["2025-03-04",16449.13,16489.25,16449.13,16449.13,3600],["2025-03-05",16449.13,16449.13,16409.01,16449.13,8400],["2025-03-06",16489.25,16489.25,16368.89,16409.01,8700],["2025-03-07",16489.25,16489.25,16368.89,16368.89,9900],["2025-03-10",16368.89,16368.89,16368.89,16368.89,0],["2025-03-11",16368.89,16368.89,16208.41,16368.89,9700],["2025-03-12",16328.77,16328.77,16288.65,16328.77,900],["2025-03-13",16328.77,16368.89,16328.77,16328.77,2300],["2025-03-14",16328.77,16328.77,16328.77,16328.77,200],["2025-03-17",16328.77,16489.25,16248.53,16328.77,8200],["2025-03-18",16489.25,16489.25,16449.13,16449.13,600],["2025-03-19",16609.61,16609.61,16409.01,16409.01,7600],["2025-03-20",16569.49,16569.49,16368.89,16449.13,3000],["2025-03-21",16368.89,16368.89,16368.89,16368.89,400],["2025-03-24",16368.89,16368.89,16368.89,16368.89,300],["2025-03-25",16368.89,16368.89,16328.77,16328.77,3600],["2025-03-26",16328.77,16609.61,16328.77,16609.61,700],["2025-03-27",16288.65,16328.77,16007.81,16328.77,36600],["2025-03-28",16007.81,16288.65,16007.81,16248.53,11400],["2025-03-31",16248.53,16248.53,16047.93,16047.93,3100],["2025-04-01",16288.65,16288.65,16047.93,16047.93,1900],["2025-04-02",16047.93,16047.93,16007.81,16047.93,6300],["2025-04-03",15004.82,15245.54,14924.58,14924.58,61600],["2025-04-04",13881.46,14041.94,13881.46,13881.46,21900],["2025-04-08",13881.46,13881.46,12918.59,13199.43,2600],["2025-04-09",12276.67,12276.67,12276.67,12276.67,7100],["2025-04-10",12437.15,13119.19,12437.15,13119.19,70600],["2025-04-11",13961.7,14001.82,13319.79,13640.74,10900],["2025-04-14",14523.38,14523.38,13640.74,13720.98,7700],["2025-04-15",14322.78,14322.78,12798.23,13119.19,24200],["2025-04-16",13119.19,13119.19,13119.19,13119.19,0],["2025-04-17",12236.55,13159.31,12236.55,12437.15,3500],["2025-04-18",12838.35,13279.67,12557.51,12838.35,3100],["2025-04-21",12838.35,12838.35,12838.35,12838.35,500],["2025-04-22",12838.35,13359.9,11955.71,12677.87,17900],["2025-04-23",13239.55,13239.55,12838.35,12838.35,800],["2025-04-24",12557.51,12758.11,12557.51,12597.63,9300],["2025-04-25",12597.63,12758.11,11955.71,12597.63,14900],["2025-04-28",12717.99,12717.99,12437.15,12437.15,2800],["2025-04-29",13079.07,13079.07,12998.83,12998.83,3000],["2025-05-05",13079.07,13640.74,13079.07,13480.26,9100],["2025-05-06",13480.26,14162.3,13480.26,13841.34,5200],["2025-05-07",13801.22,14041.94,13239.55,14041.94,21200],["2025-05-08",14603.62,14603.62,14041.94,14403.02,5900],["2025-05-09",14403.02,14764.1,14403.02,14443.14,10000],["2025-05-12",15165.3,15165.3,14443.14,14844.34,3000],["2025-05-13",14844.34,14844.34,14322.78,14804.22,10800],["2025-05-14",13881.46,14804.22,13801.22,14723.98,1500],["2025-05-15",14443.14,14723.98,14282.66,14643.74,19900],["2025-05-16",14844.34,14844.34,14443.14,14804.22,10000],["2025-05-19",14804.22,14804.22,14643.74,14804.22,6900],["2025-05-20",14804.22,14964.7,14483.26,14483.26,8000],["2025-05-21",15085.06,15085.06,14483.26,14764.1,13300],["2025-05-22",14745.01,14834.1,14344.09,14344.09,9600],["2025-05-23",14344.09,14344.09,14344.09,14344.09,3800],["2025-05-26",13809.52,15324.12,13809.52,15324.12,361200],["2025-05-27",15413.21,16393.24,15413.21,16393.24,414400],["2025-05-28",16838.71,17506.91,15947.77,16927.8,438200],["2025-05-29",17105.99,17105.99,15769.59,16437.79,209000],["2025-05-30",16437.79,16437.79,15413.21,15769.59,24200],["2025-06-02",15680.49,15769.59,14745.01,15368.66,7300],["2025-06-03",15368.66,15368.66,14522.27,15324.12,25100],["2025-06-04",15546.85,15546.85,15012.29,15324.12,4500],["2025-06-05",15324.12,16393.24,15324.12,15947.77,323200],["2025-06-06",15858.68,16036.87,15413.21,15769.59,135100],["2025-06-09",16081.41,16081.41,15145.93,15769.59,16100],["2025-06-10",15190.48,16304.15,15190.48,16215.05,163700],["2025-06-11",16215.05,16215.05,15725.04,15725.04,9000],["2025-06-12",16304.15,16304.15,15591.4,15992.32,97500],["2025-06-13",15903.23,15903.23,15235.02,15769.59,16100],["2025-06-16",15769.59,15769.59,14700.46,15235.02,154000],["2025-06-17",15235.02,15235.02,14254.99,14700.46,105400],["2025-06-18",14745.01,14745.01,14433.18,14433.18,1000],["2025-06-19",14655.91,14655.91,14344.09,14477.73,49300],["2025-06-20",14210.45,14967.74,14210.45,14967.74,225700],["2025-06-23",14923.2,14923.2,14165.9,14789.55,10700],["2025-06-24",14433.18,14834.1,14433.18,14789.55,47200],["2025-06-25",14522.27,14789.55,14121.35,14700.46,43200],["2025-06-26",14745.01,14745.01,14433.18,14611.37,8500],["2025-06-27",14611.37,14700.46,14254.99,14611.37,70100],["2025-06-30",14611.37,14923.2,14254.99,14655.91,141600],["2025-07-01",14655.91,14878.65,14388.63,14655.91,44500],["2025-07-02",14433.18,14700.46,14299.54,14700.46,37000],["2025-07-03",14655.91,14878.65,14655.91,14878.65,134300],["2025-07-04",14834.1,15324.12,14433.18,15056.84,167000],["2025-07-07",14878.65,15056.84,14522.27,14967.74,97300],["2025-07-08",15145.93,15145.93,14611.37,15012.29,35200],["2025-07-09",14655.91,15056.84,14522.27,15012.29,82000],["2025-07-10",14923.2,15012.29,14611.37,15012.29,71300],["2025-07-11",14834.1,15190.48,14611.37,15145.93,221200],["2025-07-14",14878.65,15012.29,14611.37,14967.74,44300],["2025-07-15",15012.29,15012.29,14655.91,14967.74,34600],["2025-07-16",14967.74,14967.74,14745.01,14967.74,13900],["2025-07-17",14967.74,15279.57,14655.91,15012.29,347500],["2025-07-18",15012.29,15101.38,14967.74,15012.29,18000],["2025-07-21",14477.73,14967.74,14477.73,14967.74,46500],["2025-07-22",14834.1,14967.74,14611.37,14967.74,44000],["2025-07-23",14655.91,15056.84,14611.37,14923.2,114200],["2025-07-24",14878.65,14967.74,14611.37,14878.65,46800],["2025-07-25",14700.46,14923.2,14700.46,14834.1,14900],["2025-07-28",14745.01,14745.01,14522.27,14522.27,63400],["2025-07-29",14611.37,14611.37,14254.99,14566.82,17700],["2025-07-30",14522.27,14566.82,14299.54,14522.27,3900],["2025-07-31",14344.09,14655.91,14344.09,14611.37,2100],["2025-08-01",14344.09,14655.91,14344.09,14611.37,2400],["2025-08-04",14611.37,14611.37,14344.09,14611.37,3500],["2025-08-05",14611.37,14611.37,14566.82,14611.37,900],["2025-08-06",14566.82,14566.82,14566.82,14566.82,5400],["2025-08-07",14566.82,14834.1,14522.27,14522.27,8400],["2025-08-08",14522.27,14522.27,14388.63,14388.63,2300],["2025-08-11",14700.46,14745.01,14477.73,14700.46,3000],["2025-08-12",14433.18,14611.37,14165.9,14611.37,52300],["2025-08-13",14566.82,14566.82,14210.45,14522.27,8200],["2025-08-14",14566.82,14566.82,14165.9,14477.73,2700],["2025-08-15",14477.73,14477.73,14165.9,14433.18,2600],["2025-08-18",13898.62,14433.18,13898.62,14344.09,9700],["2025-08-19",14254.99,14254.99,13809.52,13987.71,53900],["2025-08-20",14254.99,14254.99,13764.98,14210.45,5900],["2025-08-21",14210.45,14210.45,14121.35,14121.35,1900],["2025-08-22",14076.8,14076.8,14032.26,14032.26,1200],["2025-08-25",13987.71,13987.71,13987.71,13987.71,700],["2025-08-26",13943.16,13987.71,13586.79,13987.71,16800],["2025-08-27",13943.16,13987.71,13943.16,13987.71,2100],["2025-08-28",13631.34,13987.71,13586.79,13987.71,6500],["2025-08-29",13631.34,14923.2,13631.34,14700.46,212000],["2025-09-03",14076.8,14745.01,14076.8,14611.37,30100],["2025-09-04",14522.27,14522.27,14433.18,14522.27,2900],["2025-09-05",14522.27,14522.27,14076.8,14344.09,35900],["2025-09-08",14344.09,14344.09,14076.8,14210.45,9800],["2025-09-09",14299.54,14299.54,14299.54,14299.54,200],["2025-09-10",14522.27,14522.27,13854.07,13854.07,3500],["2025-09-11",13854.07,14254.99,13809.52,14165.9,5200],["2025-09-12",14165.9,14210.45,14165.9,14210.45,4500],["2025-09-15",14254.99,14254.99,14210.45,14210.45,1700],["2025-09-16",14566.82,14566.82,14032.26,14254.99,4300],["2025-09-17",13987.71,14254.99,13987.71,14210.45,3300],["2025-09-18",14210.45,14210.45,13898.62,14165.9,15000],["2025-09-19",14032.26,14165.9,13631.34,14165.9,10100],["2025-09-22",14165.9,14165.9,14165.9,14165.9,0],["2025-09-23",13720.43,14076.8,13720.43,14076.8,1200],["2025-09-24",14210.45,14210.45,13720.43,13809.52,1000],["2025-09-25",13854.07,14076.8,13720.43,13854.07,5000],["2025-09-26",14032.26,14032.26,13987.71,14032.26,400],["2025-09-29",13720.43,14032.26,13720.43,13987.71,4100],["2025-09-30",13720.43,13987.71,13631.34,13898.62,6300],["2025-10-01",13898.62,13898.62,13898.62,13898.62,0],["2025-10-02",13898.62,14522.27,13631.34,13631.34,7300],["2025-10-03",13497.7,13631.34,13408.6,13408.6,4000],["2025-10-06",14165.9,14165.9,14165.9,14165.9,100],["2025-10-07",13809.52,13809.52,13631.34,13764.98,1200],["2025-10-08",13453.15,13809.52,13453.15,13497.7,1500],["2025-10-09",13497.7,13809.52,13497.7,13809.52,1400],["2025-10-10",13809.52,13809.52,13809.52,13809.52,0],["2025-10-13",13675.88,13675.88,13675.88,13675.88,100],["2025-10-14",12918.59,13764.98,12918.59,13364.06,5000],["2025-10-15",13364.06,13675.88,13364.06,13364.06,1400],["2025-10-16",13364.06,13675.88,13364.06,13675.88,1800],["2025-10-17",13364.06,13364.06,13364.06,13364.06,3800],["2025-10-20",13185.87,13185.87,12473.12,12473.12,15200],["2025-10-21",13274.96,13274.96,11626.73,11804.92,163400],["2025-10-22",11938.56,12205.84,11849.46,12205.84,5500],["2025-10-23",12205.84,12205.84,12205.84,12205.84,200],["2025-10-24",12161.29,12161.29,12027.65,12027.65,8000],["2025-10-27",12294.93,12339.48,12205.84,12205.84,2100],["2025-10-28",12072.2,12072.2,11894.01,11894.01,4000],["2025-10-29",11894.01,11938.56,11894.01,11938.56,5000],["2025-10-30",11938.56,12294.93,11938.56,12205.84,1400],["2025-10-31",12072.2,12294.93,12072.2,12250.38,7900],["2025-11-03",12250.38,12339.48,12027.65,12294.93,7000],["2025-11-04",12294.93,12294.93,12161.29,12161.29,10800],["2025-11-05",12161.29,12161.29,12161.29,12161.29,0],["2025-11-06",11938.56,12161.29,11626.73,12027.65,7600],["2025-11-07",11671.27,12072.2,11671.27,12072.2,600],["2025-11-10",11314.9,12072.2,11314.9,12027.65,1300],["2025-11-11",11582.18,12161.29,11225.81,12161.29,12000],["2025-11-12",12161.29,12384.02,12161.29,12384.02,2600],["2025-11-13",12250.38,12339.48,12205.84,12250.38,4600],["2025-11-14",12339.48,12473.12,12294.93,12294.93,7700],["2025-11-17",12384.02,12384.02,12205.84,12205.84,1100],["2025-11-18",12250.38,12294.93,12205.84,12294.93,7800],["2025-11-19",12294.93,13141.32,12294.93,12606.76,6900],["2025-11-20",12473.12,12562.21,12473.12,12562.21,2300],["2025-11-21",12384.02,12562.21,12072.2,12562.21,1200],["2025-11-24",12562.21,12562.21,12562.21,12562.21,0],["2025-11-25",11804.92,12562.21,11715.82,12562.21,3600],["2025-11-26",12072.2,12161.29,12072.2,12161.29,3200],["2025-11-27",12161.29,12784.95,12161.29,12294.93,22000],["2025-11-28",12294.93,12294.93,12294.93,12294.93,3800],["2025-12-01",12294.93,12294.93,12294.93,12294.93,100],["2025-12-02",12294.93,12294.93,12294.93,12294.93,0],["2025-12-03",11804.92,12339.48,11804.92,12294.93,21600],["2025-12-04",12250.38,12250.38,12072.2,12072.2,9600],["2025-12-05",12250.38,12250.38,12116.74,12116.74,500],["2025-12-08",12116.74,12116.74,12116.74,12116.74,2100],["2025-12-09",12116.74,12205.84,12027.65,12161.29,1900],["2025-12-10",11760.37,12161.29,11403.99,12072.2,34600],["2025-12-11",11582.18,12116.74,11582.18,12116.74,900],["2025-12-12",11760.37,12027.65,11582.18,11582.18,35600],["2025-12-15",11582.18,12205.84,11582.18,11671.27,5200],["2025-12-16",11626.73,11804.92,11582.18,11804.92,19900],["2025-12-17",11849.46,11849.46,11715.82,11715.82,2600],["2025-12-18",11715.82,12116.74,11715.82,12116.74,44100],["2025-12-19",12384.02,12384.02,12294.93,12294.93,13500],["2025-12-22",12205.84,12250.38,12205.84,12205.84,500],["2025-12-23",12205.84,12205.84,12205.84,12205.84,0],["2025-12-24",11715.82,12205.84,11715.82,12205.84,300],["2025-12-25",12205.84,12205.84,12205.84,12205.84,0],["2025-12-26",12205.84,12205.84,12205.84,12205.84,400],["2025-12-29",12205.84,12205.84,12205.84,12205.84,0],["2025-12-30",12205.84,12205.84,12205.84,12205.84,0],["2025-12-31",12072.2,12072.2,12072.2,12072.2,100],["2026-01-05",12072.2,12072.2,11582.18,11938.56,13200],["2026-01-06",11582.18,11894.01,11582.18,11894.01,1500],["2026-01-07",11894.01,12384.02,11493.09,11493.09,14600],["2026-01-08",11403.99,11403.99,10958.53,11314.9,20300],["2026-01-09",11225.81,11403.99,11092.17,11359.45,14400],["2026-01-12",11359.45,11849.46,11314.9,11403.99,16500],["2026-01-13",11403.99,11715.82,11403.99,11671.27,600],["2026-01-14",11894.01,11894.01,11894.01,11894.01,100],["2026-01-15",11894.01,12384.02,11894.01,11983.1,19900],["2026-01-16",12027.65,12027.65,11715.82,11715.82,15600],["2026-01-19",12027.65,12027.65,11760.37,11760.37,1800],["2026-01-20",11760.37,11938.56,11760.37,11938.56,15400],["2026-01-21",11938.56,11938.56,11671.27,11849.46,3000],["2026-01-22",11849.46,11983.1,11849.46,11983.1,1100],["2026-01-23",11403.99,12027.65,11403.99,11715.82,1900],["2026-01-26",11493.09,11849.46,11493.09,11537.63,1700],["2026-01-27",11983.1,11983.1,11983.1,11983.1,100],["2026-01-28",11983.1,11983.1,11983.1,11983.1,0],["2026-01-29",11849.46,11849.46,11582.18,11849.46,3200],["2026-01-30",11894.01,11894.01,11537.63,11537.63,2100],["2026-02-02",12339.48,12339.48,11582.18,11849.46,14100],["2026-02-03",11582.18,12384.02,11582.18,12250.38,10900],["2026-02-04",12205.84,12205.84,12205.84,12205.84,100],["2026-02-05",12473.12,12473.12,11983.1,12384.02,8000],["2026-02-06",11582.18,12250.38,11582.18,11626.73,3700],["2026-02-09",12161.29,12161.29,11582.18,11938.56,700],["2026-02-10",11938.56,11938.56,11938.56,11938.56,0],["2026-02-11",11314.9,12161.29,11314.9,12161.29,21800],["2026-02-12",11582.18,11894.01,11582.18,11894.01,1700],["2026-02-13",11582.18,11894.01,11582.18,11894.01,500],["2026-02-23",12473.12,12473.12,12473.12,12473.12,100],["2026-02-24",12428.57,12428.57,11626.73,12205.84,16400],["2026-02-25",11626.73,12116.74,11626.73,12116.74,5500],["2026-02-26",12072.2,12294.93,11938.56,12027.65,1500],["2026-02-27",12116.74,12116.74,12116.74,12116.74,200],["2026-03-02",11493.09,11983.1,11493.09,11983.1,900],["2026-03-03",11894.01,12161.29,11894.01,11983.1,3700],["2026-03-04",11493.09,11849.46,11493.09,11849.46,10800],["2026-03-05",11849.46,12072.2,11849.46,11983.1,13900],["2026-03-06",11582.18,11938.56,11314.9,11804.92,9300],["2026-03-09",11136.71,11403.99,11003.07,11003.07,24500],["2026-03-10",11047.62,11359.45,11047.62,11359.45,5100],["2026-03-11",11314.9,11849.46,11314.9,11849.46,12500],["2026-03-12",11849.46,11894.01,11403.99,11894.01,16300],["2026-03-13",11938.56,11938.56,11849.46,11849.46,9100],["2026-03-16",11849.46,11849.46,11849.46,11849.46,200],["2026-03-17",11894.01,11938.56,11671.27,11938.56,2300],["2026-03-18",11938.56,11938.56,11938.56,11938.56,0],["2026-03-19",11938.56,11938.56,11938.56,11938.56,0],["2026-03-20",11938.56,11938.56,11938.56,11938.56,0],["2026-03-23",11136.71,12384.02,11136.71,11938.56,10700],["2026-03-24",11983.1,11983.1,11983.1,11983.1,100],["2026-03-25",11983.1,11983.1,11983.1,11983.1,0],["2026-03-26",11448.54,12205.84,11448.54,11894.01,11700],["2026-03-27",11403.99,11894.01,11403.99,11849.46,10800],["2026-03-30",11448.54,12250.38,11448.54,11715.82,300],["2026-03-31",12072.2,12072.2,11626.73,12027.65,9200],["2026-04-01",12116.74,12116.74,11582.18,12072.2,3600],["2026-04-02",12072.2,12072.2,12072.2,12072.2,0],["2026-04-03",12072.2,12072.2,11626.73,12072.2,7800],["2026-04-06",11582.18,11983.1,11403.99,11983.1,4400],["2026-04-07",11582.18,11938.56,11537.63,11537.63,15400],["2026-04-08",11983.1,11983.1,11894.01,11938.56,6600],["2026-04-09",12027.65,12027.65,11938.56,12027.65,3900],["2026-04-10",12027.65,12027.65,12027.65,12027.65,0],["2026-04-13",12027.65,12384.02,12027.65,12384.02,34300],["2026-04-14",12294.93,12918.59,12294.93,12918.59,11600],["2026-04-15",12473.12,12784.95,12339.48,12784.95,15200],["2026-04-16",12651.31,12651.31,12651.31,12651.31,500],["2026-04-17",12205.84,12874.04,12205.84,12784.95,10800],["2026-04-20",12784.95,12784.95,12784.95,12784.95,400],["2026-04-21",12784.95,13052.23,12784.95,12963.13,29800],["2026-04-22",12740.4,13854.07,12606.76,13854.07,25200],["2026-04-23",14522.27,14522.27,13764.98,14254.99,9000],["2026-04-24",13274.96,14789.55,13274.96,14789.55,14400],["2026-04-28",13898.62,14165.9,13898.62,13987.71,1700],["2026-04-29",13274.96,13987.71,13274.96,13987.71,2900],["2026-05-04",13319.51,14433.18,13319.51,13319.51,4800],["2026-05-05",12517.67,13854.07,12517.67,13854.07,1600],["2026-05-06",13185.87,13854.07,13185.87,13854.07,7400],["2026-05-07",13364.06,13586.79,13230.41,13364.06,5300],["2026-05-08",13364.06,13631.34,13364.06,13631.34,4900],["2026-05-11",13631.34,13631.34,13631.34,13631.34,0],["2026-05-12",12874.04,13364.06,12740.4,13364.06,2000],["2026-05-13",13185.87,13319.51,12918.59,13319.51,800],["2026-05-14",13319.51,13319.51,13319.51,13319.51,0],["2026-05-15",12562.21,13319.51,12562.21,13319.51,1700],["2026-05-18",13319.51,13319.51,13319.51,13319.51,0],["2026-05-19",13319.51,13319.51,13319.51,13319.51,0],["2026-05-20",12740.4,13096.77,12740.4,13096.77,1600],["2026-05-21",13052.23,13096.77,12918.59,13096.77,1000],["2026-05-22",12517.67,13185.87,12517.67,12918.59,1700],["2026-05-25",12918.59,12918.59,12918.59,12918.59,0],["2026-05-26",12963.13,12963.13,12963.13,12963.13,1000],["2026-05-27",13141.32,13764.98,13007.68,13675.88,20700],["2026-05-28",13720.43,13720.43,13675.88,13675.88,1400],["2026-05-29",14210.45,14210.45,13675.88,13675.88,3600],["2026-06-01",14032.26,14032.26,13809.52,13809.52,6700],["2026-06-02",14000.0,14000.0,12850.0,14000.0,9900],["2026-06-03",13300.0,14000.0,13300.0,13900.0,5100],["2026-06-04",13800.0,13900.0,13800.0,13900.0,8000],["2026-06-05",13200.0,13700.0,13200.0,13700.0,1300],["2026-06-08",13700.0,13700.0,13700.0,13700.0,0],["2026-06-09",12950.0,12950.0,12950.0,12950.0,1100],["2026-06-10",13450.0,13450.0,13450.0,13450.0,200],["2026-06-11",13400.0,13600.0,12650.0,12650.0,9900],["2026-06-12",13000.0,13400.0,12800.0,13400.0,13900],["2026-06-15",12600.0,13650.0,12550.0,13650.0,8300],["2026-06-16",13650.0,13650.0,13650.0,13650.0,100],["2026-06-17",13600.0,13650.0,13600.0,13650.0,5100],["2026-06-18",13650.0,13650.0,13650.0,13650.0,0],["2026-06-19",13650.0,13650.0,13650.0,13650.0,0],["2026-06-22",13600.0,13650.0,13000.0,13000.0,102500],["2026-06-23",13500.0,13900.0,12900.0,13500.0,15400],["2026-06-24",13500.0,13500.0,13500.0,13500.0,0],["2026-06-25",13500.0,13500.0,13500.0,13500.0,0],["2026-06-26",13500.0,13500.0,13500.0,13500.0,0],["2026-06-29",13500.0,13500.0,13500.0,13500.0,0],["2026-06-30",12850.0,13000.0,12850.0,13000.0,4100],["2026-07-01",13400.0,13400.0,13050.0,13050.0,3100],["2026-07-02",13350.0,13350.0,13350.0,13350.0,100],["2026-07-03",13300.0,13350.0,12850.0,13350.0,11600],["2026-07-06",12650.0,13300.0,12600.0,13300.0,4000],["2026-07-07",12750.0,13250.0,12700.0,13250.0,2400],["2026-07-08",13100.0,13250.0,13100.0,13250.0,200],["2026-07-09",13250.0,13250.0,13250.0,13250.0,0],["2026-07-10",12600.0,13200.0,12600.0,13200.0,3100],["2026-07-13",12800.0,13200.0,12400.0,13200.0,1300],["2026-07-14",12400.0,13200.0,12300.0,13100.0,6600],["2026-07-15",12350.0,13100.0,12350.0,13100.0,400],["2026-07-16",12300.0,12300.0,12300.0,12300.0,1000],["2026-07-17",13000.0,13000.0,13000.0,13000.0,100],["2026-07-20",12300.0,12300.0,12100.0,12100.0,5800],["2026-07-21",12150.0,12150.0,11450.0,12100.0,18600],["2026-07-22",11400.0,12750.0,11400.0,12750.0,11600],["2026-07-23",12300.0,12750.0,12100.0,12750.0,2200],["2026-07-24",12800.0,12800.0,12100.0,12750.0,1800],["2026-07-27",12800.0,12800.0,12800.0,12800.0,200],["2026-07-28",12800.0,12800.0,12800.0,12800.0,0],["2026-07-29",12400.0,12650.0,12200.0,12650.0,600],["2026-07-30",12600.0,12650.0,12550.0,12600.0,4600],["2026-07-31",12600.0,12600.0,12500.0,12550.0,300],["2026-08-03",12650.0,12700.0,12650.0,12700.0,600],["2026-08-04",12000.0,12750.0,12000.0,12750.0,7400],["2026-08-05",12750.0,12850.0,12750.0,12850.0,1800],["2026-08-06",12850.0,12950.0,12850.0,12950.0,3000],["2026-08-07",12450.0,12900.0,12450.0,12900.0,200],["2026-08-10",13800.0,13800.0,12800.0,13400.0,2100],["2026-08-11",12800.0,13400.0,12800.0,13400.0,4000],["2026-08-12",13350.0,13350.0,12700.0,13250.0,5200],["2026-08-13",12700.0,13200.0,12550.0,13200.0,900],["2026-08-14",12550.0,13150.0,12550.0,13050.0,2300],["2026-08-17",13150.0,13150.0,13100.0,13100.0,300],["2026-08-18",13100.0,13100.0,13100.0,13100.0,500],["2026-08-19",13000.0,13000.0,13000.0,13000.0,7800],["2026-08-20",12850.0,12900.0,12850.0,12900.0,3000],["2026-08-21",12850.0,12900.0,12850.0,12900.0,1600],["2026-08-24",12900.0,12900.0,12900.0,12900.0,200],["2026-08-25",12900.0,12900.0,12900.0,12900.0,3100],["2026-08-26",12900.0,12900.0,12900.0,12900.0,0],["2026-08-27",12900.0,12900.0,12900.0,12900.0,0],["2026-08-28",13350.0,13350.0,13350.0,13350.0,100],["2026-09-03",13350.0,13350.0,13350.0,13350.0,0],["2026-09-04",12550.0,12550.0,12550.0,12550.0,400],["2026-09-07",12550.0,12550.0,12550.0,12550.0,700],["2026-09-08",12550.0,12550.0,12550.0,12550.0,0],["2026-09-09",12550.0,12600.0,11700.0,12400.0,5000],["2026-09-10",11850.0,12500.0,11800.0,12500.0,500],["2026-09-11",12500.0,12500.0,12500.0,12500.0,0],["2026-09-14",12000.0,12350.0,12000.0,12350.0,300],["2026-09-15",12350.0,12350.0,12350.0,12350.0,0],["2026-09-16",12200.0,12450.0,12100.0,12450.0,1000],["2026-09-17",12450.0,12450.0,12450.0,12450.0,0],["2026-09-18",12450.0,12450.0,12200.0,12200.0,900],["2026-09-21",12200.0,12200.0,12200.0,12200.0,0],["2026-09-22",12200.0,12200.0,12200.0,12200.0,13000],["2026-09-23",11650.0,12200.0,11650.0,12200.0,1300],["2026-09-24",11400.0,11400.0,11400.0,11400.0,400],["2026-09-25",12150.0,12150.0,12000.0,12150.0,600],["2026-09-28",12800.0,12800.0,12800.0,12800.0,100],["2026-09-29",12800.0,12800.0,12800.0,12800.0,0],["2026-09-30",12000.0,12600.0,12000.0,12600.0,700],["2026-10-01",12600.0,12600.0,12600.0,12600.0,0],["2026-10-02",12600.0,12600.0,12600.0,12600.0,0],["2026-10-05",12600.0,12600.0,12600.0,12600.0,0],["2026-10-06",12600.0,12600.0,12600.0,12600.0,0],["2026-10-07",11800.0,12300.0,11800.0,12300.0,1000],["2026-10-08",12300.0,12300.0,12300.0,12300.0,0],["2026-10-09",12600.0,12600.0,12600.0,12600.0,2000],["2026-10-12",11850.0,12600.0,11800.0,12600.0,500]]}