{"sym":"STP","index":false,"bars":[["2006-10-09",1387.25,1433.88,1282.33,1387.25,16700],["2006-10-10",1375.59,1428.05,1340.62,1375.59,7800],["2006-10-11",1375.59,1398.91,1369.76,1381.42,8100],["2006-10-12",1381.42,1393.08,1381.42,1387.25,3400],["2006-10-13",1387.25,1393.08,1381.42,1387.25,17800],["2006-10-16",1393.08,1398.91,1393.08,1398.91,7100],["2006-10-17",1393.08,1445.54,1387.25,1393.08,11100],["2006-10-18",1387.25,1398.91,1375.59,1387.25,3900],["2006-10-19",1381.42,1393.08,1375.59,1381.42,9100],["2006-10-20",1381.42,1381.42,1369.76,1381.42,5300],["2006-10-23",1369.76,1375.59,1369.76,1369.76,1400],["2006-10-24",1369.76,1369.76,1363.93,1369.76,300],["2006-10-25",1346.45,1352.28,1340.62,1346.45,1700],["2006-10-26",1340.62,1340.62,1334.79,1340.62,600],["2006-10-27",1340.62,1340.62,1340.62,1340.62,400],["2006-10-30",1299.82,1311.47,1282.33,1299.82,1000],["2006-10-31",1299.82,1340.62,1293.99,1317.3,200],["2006-11-01",1299.82,1323.13,1299.82,1311.47,2200],["2006-11-02",1282.33,1299.82,1282.33,1288.16,2300],["2006-11-03",1311.47,1311.47,1293.99,1299.82,8000],["2006-11-06",1311.47,1311.47,1299.82,1305.65,13300],["2006-11-07",1311.47,1340.62,1311.47,1334.79,4600],["2006-11-08",1352.28,1375.59,1340.62,1363.93,6600],["2006-11-09",1369.76,1398.91,1369.76,1387.25,10800],["2006-11-10",1457.19,1457.19,1398.91,1404.74,3400],["2006-11-13",1428.05,1428.05,1398.91,1404.74,6200],["2006-11-14",1363.93,1363.93,1340.62,1346.45,7000],["2006-11-15",1340.62,1346.45,1340.62,1346.45,3100],["2006-11-16",1363.93,1363.93,1363.93,1363.93,2000],["2006-11-17",1358.11,1369.76,1358.11,1363.93,2400],["2006-11-20",1375.59,1398.91,1369.76,1387.25,7700],["2006-11-21",1398.91,1410.56,1398.91,1404.74,6700],["2006-11-22",1404.74,1404.74,1398.91,1398.91,6400],["2006-11-23",1398.91,1410.56,1398.91,1404.74,4700],["2006-11-24",1410.56,1428.05,1410.56,1416.39,10000],["2006-11-27",1416.39,1416.39,1416.39,1416.39,0],["2006-11-28",1428.05,1428.05,1428.05,1428.05,4000],["2006-11-29",1398.91,1433.88,1398.91,1428.05,14400],["2006-11-30",1439.71,1468.85,1439.71,1457.19,17000],["2006-12-01",1486.34,1498.0,1486.34,1498.0,9000],["2006-12-04",1597.08,1597.08,1597.08,1597.08,2000],["2006-12-05",1620.4,1632.06,1573.77,1602.91,10200],["2006-12-06",1602.91,1602.91,1562.11,1567.94,4800],["2006-12-07",1480.51,1515.48,1480.51,1503.82,6000],["2006-12-08",1486.34,1521.31,1486.34,1486.34,18500],["2006-12-11",1515.48,1515.48,1457.19,1498.0,10500],["2006-12-12",1486.34,1498.0,1486.34,1492.17,1500],["2006-12-13",1474.68,1486.34,1474.68,1474.68,1700],["2006-12-14",1521.31,1521.31,1474.68,1515.48,9800],["2006-12-15",1486.34,1486.34,1457.19,1457.19,5500],["2006-12-18",1439.71,1457.19,1398.91,1451.37,2800],["2006-12-19",1451.37,1457.19,1445.54,1445.54,4300],["2006-12-20",1451.37,1451.37,1451.37,1451.37,0],["2006-12-21",1515.48,1515.48,1439.71,1439.71,3000],["2006-12-22",1468.85,1468.85,1468.85,1468.85,1000],["2006-12-25",1468.85,1468.85,1468.85,1468.85,0],["2006-12-26",1457.19,1457.19,1457.19,1457.19,2000],["2006-12-27",1486.34,1486.34,1393.08,1486.34,7500],["2006-12-28",1591.26,1591.26,1457.19,1585.43,5100],["2006-12-29",1515.48,1515.48,1486.34,1486.34,1400],["2007-01-02",1486.34,1486.34,1486.34,1486.34,1000],["2007-01-03",1486.34,1573.77,1468.85,1556.28,2200],["2007-01-04",1567.94,1567.94,1567.94,1567.94,2000],["2007-01-05",1567.94,1579.6,1515.48,1567.94,13600],["2007-01-08",1567.94,1567.94,1567.94,1567.94,3600],["2007-01-09",1457.19,1486.34,1457.19,1486.34,2400],["2007-01-10",1486.34,1597.08,1486.34,1486.34,7900],["2007-01-11",1515.48,1515.48,1515.48,1515.48,2200],["2007-01-12",1515.48,1573.77,1515.48,1515.48,19500],["2007-01-15",1538.8,1632.06,1538.8,1632.06,13700],["2007-01-16",1579.6,1678.69,1573.77,1632.06,8000],["2007-01-17",1620.4,1643.72,1602.91,1632.06,13500],["2007-01-18",1632.06,1748.63,1632.06,1655.37,3000],["2007-01-19",1690.35,1725.32,1690.35,1690.35,19800],["2007-01-22",1702.0,1748.63,1696.17,1696.17,10200],["2007-01-23",1713.66,1719.49,1702.0,1713.66,3500],["2007-01-24",1690.35,1713.66,1678.69,1678.69,5300],["2007-01-25",1632.31,1791.91,1632.31,1784.66,4600],["2007-01-26",1777.4,1849.95,1777.4,1849.95,5700],["2007-01-29",1813.68,1849.95,1813.68,1813.68,6400],["2007-01-30",1842.69,1922.5,1842.69,1842.69,8300],["2007-01-31",1886.22,1922.5,1849.95,1849.95,4600],["2007-02-01",1893.48,2082.1,1813.68,1886.22,14600],["2007-02-02",1951.51,2067.59,1849.95,1951.51,9600],["2007-02-05",1966.02,2161.9,1951.51,1958.77,5400],["2007-02-06",1973.28,2031.32,1958.77,1958.77,14900],["2007-02-07",1973.28,2103.86,1937.01,2103.86,49800],["2007-02-08",2140.14,2219.94,2140.14,2219.94,14500],["2007-02-09",2357.78,2430.32,2357.78,2430.32,25900],["2007-02-12",2539.15,2662.48,2539.15,2575.42,15800],["2007-02-13",2437.58,2539.15,2408.56,2408.56,7900],["2007-02-14",2365.03,2423.07,2321.5,2321.5,6800],["2007-02-15",2227.19,2263.47,2147.39,2147.39,13800],["2007-02-26",2227.19,2444.83,2161.9,2444.83,36300],["2007-02-27",2517.38,2517.38,2517.38,2517.38,19900],["2007-02-28",2756.79,2764.04,2756.79,2764.04,22600],["2007-03-01",2764.04,3039.72,2764.04,2764.04,40900],["2007-03-02",2865.61,3221.09,2793.06,2865.61,28000],["2007-03-05",2865.61,3148.54,2793.06,2938.15,30000],["2007-03-06",3046.97,3192.07,3046.97,3192.07,20800],["2007-03-07",3511.28,3511.28,3511.28,3511.28,8400],["2007-03-08",3859.5,3859.5,3859.5,3859.5,2700],["2007-03-09",4244.0,4244.0,4244.0,4244.0,9800],["2007-03-12",4664.77,4664.77,4664.77,4664.77,28700],["2007-03-13",4570.46,5129.07,4200.47,4207.73,15400],["2007-03-14",4113.42,4207.73,4113.42,4113.42,5300],["2007-03-15",3707.15,3707.15,3707.15,3707.15,3300],["2007-03-16",3591.08,4062.63,3337.16,4062.63,21600],["2007-03-19",3946.56,3946.56,3946.56,3946.56,20400],["2007-03-20",3946.56,4280.27,3917.54,3953.81,15500],["2007-03-21",3844.99,3917.54,3772.44,3917.54,7400],["2007-03-22",3721.66,3844.99,3554.8,3591.08,9500],["2007-03-23",3656.37,3721.66,3482.26,3554.8,4000],["2007-03-26",3315.4,3409.71,3293.63,3293.63,2300],["2007-03-27",3010.7,3177.56,2988.94,2988.94,4800],["2007-03-28",2814.82,3119.52,2713.26,3119.52,5500],["2007-03-29",3090.5,3090.5,3090.5,3090.5,3300],["2007-03-30",3337.16,3395.2,3337.16,3337.16,14200],["2007-04-02",3344.42,3482.26,3054.23,3373.44,2900],["2007-04-03",3235.6,3235.6,3235.6,3235.6,300],["2007-04-04",3075.99,3235.6,2916.39,3235.6,4600],["2007-04-05",3075.99,3337.16,3054.23,3054.23,1700],["2007-04-06",3046.97,3119.52,2901.88,3061.48,1300],["2007-04-09",2872.86,3061.48,2829.33,2901.88,4600],["2007-04-10",2887.37,2901.88,2887.37,2901.88,1300],["2007-04-11",2916.39,3046.97,2916.39,2974.43,7200],["2007-04-12",2967.17,3192.07,2901.88,3083.25,8300],["2007-04-13",3017.96,3046.97,2974.43,3046.97,1700],["2007-04-16",2829.33,2981.68,2720.51,2720.51,3200],["2007-04-17",2553.65,2611.69,2546.4,2546.4,7800],["2007-04-18",2553.65,2793.06,2553.65,2793.06,700],["2007-04-19",2756.79,3032.47,2756.79,2756.79,3300],["2007-04-20",2749.53,2938.15,2684.24,2691.49,3000],["2007-04-23",2531.89,2575.42,2502.87,2575.42,5000],["2007-04-24",2611.69,2611.69,2611.69,2611.69,1000],["2007-04-25",2814.82,2829.33,2814.82,2829.33,2200],["2007-05-02",2829.33,2865.61,2829.33,2829.33,600],["2007-05-03",2851.1,2851.1,2851.1,2851.1,0],["2007-05-04",2822.08,2829.33,2814.82,2822.08,1200],["2007-05-07",2771.3,2829.33,2756.79,2829.33,600],["2007-05-08",2887.37,2901.88,2887.37,2887.37,3900],["2007-05-09",2901.88,3192.07,2829.33,2829.33,4800],["2007-05-10",2829.33,2829.33,2829.33,2829.33,1000],["2007-05-11",2829.33,2901.88,2756.79,2756.79,1400],["2007-05-14",2858.35,2901.88,2858.35,2901.88,5000],["2007-05-15",2735.02,2901.88,2684.24,2720.51,2500],["2007-05-16",2495.62,2575.42,2466.6,2481.11,4500],["2007-05-17",2539.15,2589.93,2539.15,2539.15,1700],["2007-05-18",2531.89,2611.69,2466.6,2611.69,7400],["2007-05-21",2546.4,2778.55,2546.4,2778.55,10800],["2007-05-22",2756.79,2916.39,2756.79,2916.39,12000],["2007-05-23",3119.52,3206.58,3119.52,3163.05,17900],["2007-05-24",3039.72,3199.32,3010.7,3039.72,12000],["2007-05-25",2967.17,3010.7,2938.15,2974.43,9800],["2007-05-28",2959.92,3083.25,2901.88,2901.88,6800],["2007-05-29",2843.84,2959.92,2793.06,2814.82,21200],["2007-05-30",2706.0,2756.79,2611.69,2756.79,5600],["2007-05-31",2706.0,2829.33,2706.0,2706.0,9100],["2007-06-01",2793.06,3010.7,2793.06,2988.94,15900],["2007-06-04",2974.43,3112.27,2967.17,3046.97,25400],["2007-06-05",3003.45,3054.23,2901.88,3039.72,13700],["2007-06-06",3003.45,3046.97,2974.43,3046.97,13300],["2007-06-07",3010.7,3105.01,3010.7,3054.23,8000],["2007-06-08",2996.19,3083.25,2938.15,2974.43,5700],["2007-06-11",2901.88,2901.88,2901.88,2901.88,3300],["2007-06-12",2894.63,2901.88,2872.86,2901.88,8700],["2007-06-13",2901.88,2974.43,2901.88,2974.43,6100],["2007-06-14",2894.63,2981.68,2822.08,2872.86,7700],["2007-06-15",2872.86,2901.88,2836.59,2865.61,17700],["2007-06-18",2872.86,2967.17,2865.61,2967.17,32000],["2007-06-19",2894.63,3046.97,2894.63,3010.7,7900],["2007-06-20",2959.92,3107.91,2959.92,2959.92,20900],["2007-06-21",3019.12,3041.32,2959.92,2959.92,6000],["2007-06-22",2945.12,2959.92,2922.92,2922.92,7600],["2007-06-25",2856.32,2885.92,2797.12,2856.32,4300],["2007-06-26",2856.32,2959.92,2811.92,2945.12,3700],["2007-06-27",2848.92,2848.92,2848.92,2848.92,2000],["2007-06-28",2848.92,2885.92,2848.92,2848.92,9200],["2007-06-29",2871.12,2885.92,2811.92,2811.92,1300],["2007-07-02",2737.92,2811.92,2663.93,2774.92,4000],["2007-07-03",2523.33,2575.13,2515.93,2552.93,6000],["2007-07-04",2663.93,2774.92,2663.93,2774.92,12800],["2007-07-05",2634.33,2774.92,2589.93,2604.73,10500],["2007-07-06",2663.93,2737.92,2663.93,2737.92,1800],["2007-07-09",2700.93,2737.92,2700.93,2700.93,800],["2007-07-10",2885.92,2915.52,2885.92,2900.72,2400],["2007-07-11",2819.32,2848.92,2811.92,2848.92,900],["2007-07-12",2819.32,2885.92,2811.92,2856.32,1500],["2007-07-13",2819.32,2856.32,2811.92,2811.92,2500],["2007-07-16",2819.32,2848.92,2819.32,2819.32,800],["2007-07-17",2826.72,2848.92,2811.92,2848.92,1200],["2007-07-18",2834.12,2848.92,2811.92,2834.12,3500],["2007-07-19",2826.72,2848.92,2811.92,2841.52,22500],["2007-07-20",2848.92,2871.12,2848.92,2863.72,6200],["2007-07-23",2856.32,2959.92,2848.92,2848.92,3400],["2007-07-24",2878.52,2908.12,2848.92,2848.92,3000],["2007-07-25",2841.52,2848.92,2811.92,2811.92,9700],["2007-07-26",2811.92,2811.92,2811.92,2811.92,900],["2007-07-27",2774.92,2774.92,2774.92,2774.92,5200],["2007-07-30",2774.92,2811.92,2774.92,2811.92,2300],["2007-07-31",2774.92,2811.92,2767.52,2811.92,1400],["2007-08-01",2774.92,2811.92,2737.92,2811.92,6700],["2007-08-02",2737.92,2737.92,2737.92,2737.92,200],["2007-08-03",2730.52,2767.52,2730.52,2737.92,600],["2007-08-06",2737.92,2737.92,2730.52,2730.52,600],["2007-08-07",2774.92,2774.92,2730.52,2767.52,1700],["2007-08-08",2589.93,2597.33,2589.93,2597.33,3400],["2007-08-09",2597.33,2774.92,2575.13,2774.92,500],["2007-08-10",2678.73,2686.13,2626.93,2663.93,2700],["2007-08-13",2663.93,2663.93,2626.93,2634.33,6700],["2007-08-14",2663.93,2663.93,2649.13,2649.13,1100],["2007-08-15",2663.93,2663.93,2567.73,2567.73,900],["2007-08-16",2515.93,2567.73,2515.93,2552.93,7600],["2007-08-17",2589.93,2589.93,2552.93,2552.93,300],["2007-08-20",2582.53,2589.93,2552.93,2552.93,2900],["2007-08-21",2589.93,2589.93,2552.93,2552.93,1800],["2007-08-22",2589.93,2589.93,2552.93,2552.93,1700],["2007-08-23",2515.93,2515.93,2478.93,2508.53,1800],["2007-08-24",2515.93,2515.93,2515.93,2515.93,2100],["2007-08-27",2478.93,2478.93,2441.93,2441.93,2400],["2007-08-28",2530.73,2530.73,2486.33,2486.33,3400],["2007-08-29",2589.93,2589.93,2515.93,2515.93,800],["2007-08-30",2589.93,2663.93,2575.13,2575.13,3900],["2007-08-31",2626.93,2774.92,2626.93,2626.93,1800],["2007-09-04",2589.93,2663.93,2552.93,2589.93,4400],["2007-09-05",2626.93,2626.93,2552.93,2552.93,1100],["2007-09-06",2515.93,2589.93,2478.93,2589.93,2400],["2007-09-07",2589.93,2589.93,2515.93,2552.93,8900],["2007-09-10",2552.93,2700.93,2552.93,2700.93,20800],["2007-09-11",2671.33,2737.92,2671.33,2737.92,22300],["2007-09-12",2974.72,2974.72,2885.92,2974.72,74200],["2007-09-13",3218.91,3255.91,2922.92,2922.92,40000],["2007-09-14",2959.92,2989.52,2848.92,2900.72,26300],["2007-09-17",2922.92,3033.92,2893.32,3033.92,90500],["2007-09-18",3181.91,3263.31,3174.51,3263.31,171500],["2007-09-19",3581.5,3581.5,3255.91,3403.91,82600],["2007-09-20",3514.9,3625.9,3292.91,3329.91,40900],["2007-09-21",3366.91,3366.91,3181.91,3300.31,49400],["2007-09-24",3218.91,3366.91,3033.92,3285.51,87300],["2007-09-25",3617.38,3617.38,3617.38,3617.38,25700],["2007-09-26",3971.37,3971.37,3971.37,3971.37,53300],["2007-09-27",4358.55,4358.55,3783.31,3849.69,42900],["2007-09-28",3982.44,4303.24,3860.75,4203.68,94600],["2007-10-01",4435.99,4447.05,4203.68,4447.05,62900],["2007-10-02",4867.42,4867.42,4369.62,4812.11,98400],["2007-10-03",4966.98,4966.98,4734.67,4812.11,64200],["2007-10-04",4978.04,4978.04,4701.49,4856.36,100800],["2007-10-05",4756.8,4812.11,4557.68,4701.49,81900],["2007-10-08",4646.17,4889.55,4646.17,4701.49,54200],["2007-10-09",4867.42,4867.42,4712.55,4745.74,20200],["2007-10-10",4789.98,4856.36,4646.17,4756.8,44800],["2007-10-11",4767.86,4856.36,4756.8,4812.11,61200],["2007-10-12",4867.42,4922.73,4756.8,4878.48,65200],["2007-10-15",4978.04,5320.98,4867.42,5320.98,65200],["2007-10-16",5663.91,5663.91,5663.91,5663.91,31000],["2007-10-17",6228.09,6228.09,5376.29,5863.03,153100],["2007-10-18",6073.21,6073.21,5475.85,5752.41,129600],["2007-10-19",5641.78,6183.84,5531.16,6183.84,63800],["2007-10-22",6615.27,6615.27,6615.27,6615.27,53300],["2007-10-23",7267.94,7267.94,7267.94,7267.94,41000],["2007-10-24",7987.0,7987.0,7987.0,7987.0,16600],["2007-10-25",8783.48,8783.48,8783.48,8783.48,14100],["2007-10-26",9657.41,9657.41,8020.18,9624.22,293100],["2007-10-29",10487.08,10498.14,9513.6,10498.14,173500],["2007-10-30",11383.13,11383.13,10066.71,10675.14,62400],["2007-10-31",9845.47,10066.71,9557.84,9635.28,52000],["2007-11-01",9513.6,10675.14,9192.79,10509.2,148400],["2007-11-02",10841.07,10841.07,9734.84,10011.4,41200],["2007-11-05",9956.09,9956.09,9203.85,9203.85,50000],["2007-11-06",8949.42,9624.22,8849.86,9624.22,51100],["2007-11-07",9657.41,10177.33,9347.66,9723.78,64500],["2007-11-08",9812.28,9956.09,9624.22,9624.22,39800],["2007-11-09",9602.09,9602.09,8960.48,9402.97,35500],["2007-11-12",9181.73,9181.73,8739.23,8739.23,38100],["2007-11-13",8296.74,8296.74,8086.56,8086.56,16100],["2007-11-14",7743.62,8949.42,7743.62,8949.42,82000],["2007-11-15",9292.35,9292.35,8086.56,8329.93,11800],["2007-11-16",8075.49,8075.49,7633.0,7987.0,36700],["2007-11-19",8075.49,8628.61,8075.49,8418.43,17000],["2007-11-20",8274.62,8517.99,8274.62,8296.74,23900],["2007-11-21",8296.74,8407.36,7854.25,8296.74,28100],["2007-11-22",7920.62,8717.11,7920.62,8352.05,48100],["2007-11-23",8573.3,8628.61,8241.43,8318.86,17800],["2007-11-26",8628.61,8628.61,8429.49,8628.61,23500],["2007-11-27",8739.23,9071.1,8628.61,8739.23,28800],["2007-11-28",9015.79,9015.79,8683.92,8905.17,21800],["2007-11-29",9071.1,9513.6,8905.17,9402.97,61600],["2007-11-30",9391.91,9513.6,9292.35,9469.35,52200],["2007-12-03",9956.09,10321.14,9845.47,10321.14,97600],["2007-12-04",10453.89,11062.32,10453.89,10841.07,106700],["2007-12-05",11117.63,11117.63,10044.59,10719.39,73100],["2007-12-06",10509.2,10929.57,10509.2,10785.76,57100],["2007-12-07",10730.45,11283.57,10619.83,11084.44,79800],["2007-12-10",11283.57,12024.74,11283.57,11726.06,104400],["2007-12-11",11836.68,11891.99,11062.32,11394.19,72500],["2007-12-12",11327.82,11891.99,11062.32,11338.88,96000],["2007-12-13",11504.81,11615.44,10852.14,10951.7,65800],["2007-12-14",10762.86,11084.44,10509.2,10752.58,70900],["2007-12-17",10654.12,10841.07,9856.53,9956.09,31300],["2007-12-18",9784.4,10619.83,9402.97,10453.89,41200],["2007-12-19",10619.83,11228.26,10619.83,11172.94,76200],["2007-12-20",10871.61,11184.01,10509.2,10630.89,38700],["2007-12-21",10841.07,11283.57,10841.07,11007.01,50600],["2007-12-24",10896.39,11394.19,10896.39,11172.94,43400],["2007-12-25",10918.51,11062.32,10918.51,11062.32,32900],["2007-12-26",11007.01,11283.57,11007.01,11018.07,41800],["2007-12-27",10882.45,11073.38,10863.2,10951.7,20500],["2007-12-28",10980.35,11172.94,10863.2,10951.7,23000],["2008-01-02",10871.61,11195.07,10675.14,10841.07,20500],["2008-01-03",10545.49,10730.45,10509.2,10619.83,23900],["2008-01-04",10398.58,10564.52,10398.58,10398.58,7500],["2008-01-07",10219.26,10398.58,9513.6,9734.84,10600],["2008-01-08",9402.97,10398.58,9402.97,10066.71,36500],["2008-01-09",10056.2,10232.65,9568.91,9734.84,17700],["2008-01-10",9240.91,9624.22,8960.48,9447.22,55300],["2008-01-11",9240.91,9723.78,9237.04,9292.35,26700],["2008-01-14",9132.17,9292.35,8562.24,8562.24,29900],["2008-01-15",7936.22,8075.49,7765.75,7776.81,32700],["2008-01-16",8296.74,8562.24,8296.74,8562.24,20400],["2008-01-17",9197.32,9391.91,8573.3,9292.35,87500],["2008-01-18",9153.85,9956.09,8960.48,9679.53,59900],["2008-01-21",10219.26,10487.08,9303.41,9513.6,34400],["2008-01-22",9071.1,9513.6,8849.86,9181.73,33400],["2008-01-23",9292.35,9358.72,8318.86,8739.23,46200],["2008-01-24",8739.23,9292.35,8407.36,8683.92,44100],["2008-01-25",8130.81,8683.92,8119.74,8285.68,69200],["2008-01-28",8186.12,8186.12,7522.38,7743.62,39600],["2008-01-29",7743.62,8573.3,7688.31,8517.99,54200],["2008-01-30",8407.36,9137.48,8053.37,9137.48,179200],["2008-01-31",8905.17,8960.48,8064.43,8849.86,86500],["2008-02-01",8075.49,8960.48,7964.87,8805.61,75000],["2008-02-12",8849.86,8849.86,8219.3,8407.36,24800],["2008-02-13",8296.74,8296.74,7964.87,8130.81,70700],["2008-02-14",7964.87,8407.36,7964.87,8075.49,75000],["2008-02-15",7964.87,7975.93,7754.69,7787.87,55300],["2008-02-18",7522.38,7522.38,7068.82,7356.44,91000],["2008-02-19",7190.51,7743.62,6637.39,7079.89,54600],["2008-02-20",7190.51,7301.13,6482.52,6526.77,69000],["2008-02-21",6360.83,6360.83,6028.96,6028.96,37700],["2008-02-22",5597.53,6637.39,5442.66,5641.78,142400],["2008-02-25",5697.09,6161.71,5608.6,6161.71,73000],["2008-02-26",5840.91,6637.39,5520.1,5520.1,83100],["2008-02-27",5641.78,6062.15,5365.23,5553.28,91400],["2008-02-28",5531.16,5752.41,5365.23,5575.41,55300],["2008-02-29",5420.54,5531.16,5088.67,5265.66,63500],["2008-03-03",5365.23,5475.85,4745.74,4745.74,87200],["2008-03-04",4424.93,4424.93,4358.55,4358.55,26600],["2008-03-05",4093.06,4258.99,3927.12,4026.68,125100],["2008-03-06",4347.49,4347.49,4292.18,4347.49,19400],["2008-03-07",4778.92,4778.92,4778.92,4778.92,10400],["2008-03-10",5254.6,5254.6,4756.8,4922.73,193300],["2008-03-11",4978.04,4978.04,4635.11,4635.11,106900],["2008-03-12",4646.17,5143.98,4535.55,5088.67,100800],["2008-03-13",5365.23,5398.41,4856.36,5132.92,50800],["2008-03-14",5067.34,5067.34,4842.12,5011.03,71600],["2008-03-17",4842.12,4842.12,4493.04,4493.04,98700],["2008-03-18",4110.17,4166.48,4087.65,4087.65,125700],["2008-03-19",4166.48,4504.3,3828.65,4098.91,82200],["2008-03-20",4279.08,4279.08,3941.26,3941.26,80400],["2008-03-21",4053.87,4053.87,3716.05,3772.35,72700],["2008-03-24",3794.87,3794.87,3423.27,3423.27,63600],["2008-03-25",3164.27,3164.27,3130.49,3130.49,79900],["2008-03-26",2871.49,3434.53,2837.71,3288.14,128600],["2008-03-27",3344.44,3344.44,3344.44,3344.44,300],["2008-03-28",3400.75,3400.75,3400.75,3400.75,500],["2008-03-31",3468.31,3468.31,3468.31,3468.31,2100],["2008-04-01",3535.87,3535.87,3535.87,3535.87,700],["2008-04-02",3603.44,3603.44,3603.44,3603.44,800],["2008-04-03",3671.0,3671.0,3671.0,3671.0,300],["2008-04-04",3738.57,3738.57,3738.57,3738.57,2100],["2008-04-07",3839.91,3839.91,3839.91,3839.91,6200],["2008-04-08",3952.52,3952.52,3727.31,3952.52,187500],["2008-04-09",3941.26,3963.78,3749.83,3749.83,35100],["2008-04-10",3671.0,3671.0,3671.0,3671.0,300],["2008-04-11",3569.66,3659.74,3569.66,3659.74,45100],["2008-04-16",3468.31,3671.0,3468.31,3468.31,16200],["2008-04-17",3457.05,3659.74,3457.05,3659.74,104000],["2008-04-18",3671.0,3671.0,3468.31,3468.31,56200],["2008-04-21",3434.53,3434.53,3389.49,3389.49,16300],["2008-04-22",3299.4,3299.4,3299.4,3299.4,5600],["2008-04-23",3209.31,3209.31,3209.31,3209.31,900],["2008-04-24",3119.23,3265.62,3119.23,3119.23,77100],["2008-04-25",3074.18,3096.71,3040.4,3074.18,48200],["2008-04-28",2961.58,3107.97,2961.58,3051.66,23700],["2008-04-29",3107.97,3141.75,2972.84,2972.84,13900],["2008-05-05",2916.53,2916.53,2916.53,2916.53,4100],["2008-05-06",2837.71,2837.71,2837.71,2837.71,300],["2008-05-07",2758.88,2758.88,2758.88,2758.88,500],["2008-05-08",2680.06,2680.06,2680.06,2680.06,100],["2008-05-09",2601.23,2601.23,2601.23,2601.23,200],["2008-05-12",2533.67,2533.67,2533.67,2533.67,400],["2008-05-13",2466.1,2466.1,2466.1,2466.1,100],["2008-05-14",2398.54,2398.54,2398.54,2398.54,100],["2008-05-15",2330.97,2330.97,2330.97,2330.97,200],["2008-05-16",2263.41,2263.41,2263.41,2263.41,8700],["2008-05-19",2195.85,2195.85,2195.85,2195.85,100],["2008-05-20",2139.54,2139.54,2139.54,2139.54,100],["2008-05-21",2083.24,2083.24,2083.24,2083.24,300],["2008-05-22",2083.24,2083.24,2083.24,2083.24,0],["2008-05-23",2026.93,2026.93,2026.93,2026.93,100],["2008-05-26",1970.63,1970.63,1970.63,1970.63,2500],["2008-05-27",1914.33,1914.33,1914.33,1914.33,700],["2008-05-28",1858.02,1858.02,1858.02,1858.02,100],["2008-05-29",1812.98,1812.98,1812.98,1812.98,4100],["2008-05-30",1767.94,1767.94,1767.94,1767.94,1600],["2008-06-02",1722.89,1722.89,1722.89,1722.89,600],["2008-06-03",1677.85,1677.85,1677.85,1677.85,600],["2008-06-04",1632.81,1632.81,1632.81,1632.81,100],["2008-06-05",1587.77,1587.77,1587.77,1587.77,200],["2008-06-06",1542.72,1542.72,1542.72,1542.72,500],["2008-06-09",1497.68,1497.68,1497.68,1497.68,3000],["2008-06-10",1463.9,1463.9,1463.9,1463.9,11000],["2008-06-11",1430.11,1497.68,1430.11,1497.68,106900],["2008-06-12",1497.68,1497.68,1463.9,1497.68,50200],["2008-06-13",1531.46,1531.46,1531.46,1531.46,1400],["2008-06-16",1576.5,1576.5,1576.5,1576.5,800],["2008-06-17",1621.55,1621.55,1621.55,1621.55,7600],["2008-06-18",1666.59,1666.59,1576.5,1576.5,56600],["2008-06-19",1587.77,1587.77,1587.77,1587.77,5200],["2008-06-20",1531.46,1531.46,1531.46,1531.46,7600],["2008-06-23",1475.16,1587.77,1475.16,1565.24,86500],["2008-06-24",1576.5,1576.5,1475.16,1576.5,53200],["2008-06-25",1599.03,1610.29,1576.5,1610.29,49800],["2008-06-26",1655.33,1655.33,1542.72,1610.29,71000],["2008-06-27",1621.55,1632.81,1565.24,1610.29,43000],["2008-06-30",1599.03,1655.33,1565.24,1655.33,67600],["2008-07-01",1666.59,1689.11,1666.59,1689.11,12200],["2008-07-02",1756.68,1756.68,1689.11,1756.68,106600],["2008-07-03",1812.98,1812.98,1801.72,1812.98,28600],["2008-07-04",1880.54,1880.54,1880.54,1880.54,15400],["2008-07-07",1948.11,1948.11,1812.98,1880.54,110100],["2008-07-08",1824.24,1948.11,1824.24,1914.33,106400],["2008-07-09",1925.59,1925.59,1914.33,1925.59,16200],["2008-07-10",1993.15,1993.15,1993.15,1993.15,15600],["2008-07-11",2071.98,2071.98,2071.98,2071.98,11900],["2008-07-14",2150.8,2150.8,2150.8,2150.8,20500],["2008-07-15",2229.63,2229.63,2229.63,2229.63,6800],["2008-07-16",2308.45,2308.45,2150.8,2308.45,171000],["2008-07-17",2353.5,2353.5,2353.5,2353.5,5900],["2008-07-18",2443.58,2443.58,2263.41,2308.45,168900],["2008-07-21",2330.97,2330.97,2330.97,2330.97,6300],["2008-07-22",2240.89,2240.89,2240.89,2240.89,1000],["2008-07-23",2162.06,2162.06,2162.06,2162.06,1000],["2008-07-24",2083.24,2195.85,2083.24,2083.24,118300],["2008-07-25",2015.67,2015.67,2015.67,2015.67,2800],["2008-07-28",1936.85,2049.46,1936.85,1970.63,96700],["2008-07-29",2026.93,2026.93,1891.81,1993.15,80900],["2008-07-30",2083.24,2094.5,1936.85,1948.11,77300],["2008-07-31",1914.33,1925.59,1891.81,1891.81,41200],["2008-08-01",1835.5,1835.5,1835.5,1835.5,7500],["2008-08-04",1767.94,1767.94,1767.94,1767.94,6200],["2008-08-05",1700.37,1700.37,1700.37,1700.37,200],["2008-08-06",1632.81,1767.94,1632.81,1745.42,126200],["2008-08-07",1722.89,1722.89,1666.59,1722.89,84400],["2008-08-08",1767.94,1790.46,1666.59,1790.46,33800],["2008-08-11",1835.5,1835.5,1835.5,1835.5,1900],["2008-08-12",1903.07,1903.07,1801.72,1903.07,131600],["2008-08-13",1959.37,1959.37,1869.28,1959.37,71100],["2008-08-14",2015.67,2015.67,2004.41,2015.67,33600],["2008-08-15",2094.5,2094.5,2094.5,2094.5,7800],["2008-08-18",2240.89,2240.89,2240.89,2240.89,23200],["2008-08-19",2387.28,2387.28,2387.28,2387.28,55800],["2008-08-20",2544.93,2544.93,2544.93,2544.93,16700],["2008-08-21",2713.84,2713.84,2713.84,2713.84,7000],["2008-08-22",2894.01,2894.01,2894.01,2894.01,100],["2008-08-25",3085.44,3085.44,3085.44,3085.44,1000],["2008-08-26",3299.4,3299.4,3299.4,3299.4,700],["2008-08-27",3524.61,3524.61,3524.61,3524.61,2400],["2008-08-28",3761.09,3761.09,3761.09,3761.09,168000],["2008-08-29",4020.09,4020.09,4020.09,4020.09,49000],["2008-09-03",4290.34,4290.34,4290.34,4290.34,300],["2008-09-04",4583.12,4583.12,4583.12,4583.12,8200],["2008-09-05",4898.43,4898.43,4898.43,4898.43,19900],["2008-09-08",5236.25,5236.25,4560.6,5236.25,616600],["2008-09-09",5157.42,5382.64,4954.73,5067.34,110100],["2008-09-10",5067.34,5270.03,4887.16,4887.16,21400],["2008-09-11",4729.51,4729.51,4729.51,4729.51,9200],["2008-09-12",4402.95,4402.95,4402.95,4402.95,5800],["2008-09-15",4098.91,4402.95,4098.91,4098.91,191500],["2008-09-16",3839.91,3839.91,3839.91,3839.91,10500],["2008-09-17",3580.92,3580.92,3580.92,3580.92,4300],["2008-09-18",3333.18,3333.18,3333.18,3333.18,600],["2008-09-19",3107.97,3558.4,3107.97,3535.87,353300],["2008-09-22",3558.4,3558.4,3558.4,3558.4,15500],["2008-09-23",3434.53,3479.57,3310.66,3310.66,136900],["2008-09-24",3119.23,3434.53,3119.23,3153.01,130200],["2008-09-25",2961.58,3389.49,2961.58,3389.49,157200],["2008-09-26",3490.83,3490.83,3153.01,3265.62,89600],["2008-09-29",3288.14,3378.22,3153.01,3153.01,52000],["2008-09-30",3017.88,3017.88,3017.88,3017.88,1000],["2008-10-01",2815.19,3209.31,2815.19,2950.32,58400],["2008-10-02",2972.84,3175.53,2972.84,3164.27,75400],["2008-10-03",3333.18,3333.18,2927.79,3119.23,31900],["2008-10-06",3288.14,3288.14,2860.23,2860.23,25400],["2008-10-07",2691.32,2691.32,2691.32,2691.32,16300],["2008-10-08",2511.15,2556.19,2511.15,2511.15,91400],["2008-10-09",2342.24,2623.75,2342.24,2421.06,93700],["2008-10-10",2263.41,2263.41,2263.41,2263.41,6600],["2008-10-13",2263.41,2421.06,2105.76,2252.15,49800],["2008-10-14",2421.06,2421.06,2421.06,2421.06,1900],["2008-10-15",2589.97,2589.97,2398.54,2589.97,118600],["2008-10-16",2387.28,2533.67,2376.02,2387.28,54600],["2008-10-17",2477.36,2533.67,2364.76,2454.84,27500],["2008-10-20",2477.36,2477.36,2297.19,2342.24,37000],["2008-10-21",2477.36,2499.89,2364.76,2454.84,65400],["2008-10-22",2454.84,2454.84,2319.71,2364.76,25700],["2008-10-23",2207.11,2240.89,2207.11,2207.11,38800],["2008-10-24",2252.15,2330.97,2060.72,2105.76,45600],["2008-10-27",2026.93,2026.93,1981.89,1981.89,20200],["2008-10-28",1858.02,1981.89,1846.76,1970.63,74100],["2008-10-29",1993.15,1993.15,1914.33,1993.15,80800],["2008-10-30",1970.63,2128.28,1914.33,2128.28,64100],["2008-10-31",1970.63,2207.11,1936.85,2207.11,97700],["2008-11-03",2319.71,2342.24,2071.98,2285.93,55100],["2008-11-04",2364.76,2387.28,2252.15,2387.28,26600],["2008-11-05",2499.89,2499.89,2499.89,2499.89,2000],["2008-11-06",2477.36,2668.8,2364.76,2578.71,199500],["2008-11-07",2421.06,2556.19,2409.8,2409.8,79900],["2008-11-10",2601.23,2601.23,2421.06,2477.36,58400],["2008-11-11",2454.84,2454.84,2342.24,2342.24,27700],["2008-11-12",2207.11,2308.45,2207.11,2252.15,41800],["2008-11-13",2139.54,2319.71,2117.02,2308.45,52800],["2008-11-14",2364.76,2409.8,2364.76,2409.8,52000],["2008-11-17",2364.76,2421.06,2308.45,2342.24,24800],["2008-11-18",2308.45,2330.97,2252.15,2308.45,20100],["2008-11-19",2308.45,2364.76,2252.15,2252.15,21700],["2008-11-20",2139.54,2139.54,2128.28,2128.28,67200],["2008-11-21",1981.89,2139.54,1981.89,2071.98,33000],["2008-11-24",2071.98,2162.06,1993.15,2026.93,29600],["2008-11-25",2083.24,2094.5,2026.93,2049.46,22800],["2008-11-26",2083.24,2083.24,1959.37,2026.93,26200],["2008-11-27",1925.59,1936.85,1869.28,1880.54,27800],["2008-11-28",2004.41,2004.41,2004.41,2004.41,10700],["2008-12-01",2139.54,2139.54,1970.63,2004.41,28000],["2008-12-02",2060.72,2117.02,1981.89,2015.67,16400],["2008-12-03",2128.28,2173.32,2004.41,2060.72,15700],["2008-12-04",2128.28,2128.28,2004.41,2049.46,21600],["2008-12-05",1981.89,1981.89,1936.85,1959.37,21900],["2008-12-08",2004.41,2004.41,1812.98,1824.24,29200],["2008-12-09",1869.28,1880.54,1745.42,1858.02,31000],["2008-12-10",1779.2,1779.2,1711.63,1711.63,25300],["2008-12-11",1779.2,1835.5,1711.63,1824.24,19000],["2008-12-12",1835.5,1903.07,1835.5,1903.07,29300],["2008-12-15",2026.93,2026.93,1970.63,2026.93,49000],["2008-12-16",2026.93,2026.93,1891.81,1891.81,21100],["2008-12-17",1914.33,1970.63,1858.02,1970.63,28300],["2008-12-18",1903.07,1981.89,1903.07,1970.63,6300],["2008-12-19",1959.37,2015.67,1959.37,2015.67,25800],["2008-12-22",2026.93,2117.02,1970.63,2004.41,20100],["2008-12-23",1891.81,1925.59,1891.81,1925.59,24500],["2008-12-24",1891.81,1948.11,1891.81,1948.11,4300],["2008-12-25",1914.33,1925.59,1891.81,1903.07,7900],["2008-12-26",1903.07,1914.33,1858.02,1869.28,9100],["2008-12-29",1903.07,1903.07,1846.76,1846.76,7800],["2008-12-30",1891.81,1914.33,1891.81,1914.33,7300],["2008-12-31",1948.11,1948.11,1880.54,1891.81,7300],["2009-01-02",1835.5,1891.81,1824.24,1880.54,2900],["2009-01-05",1835.5,1846.76,1835.5,1846.76,7500],["2009-01-06",1891.81,1959.37,1858.02,1959.37,15500],["2009-01-07",1970.63,2015.67,1936.85,1948.11,23900],["2009-01-08",1970.63,1970.63,1891.81,1925.59,18200],["2009-01-09",1869.28,1936.85,1869.28,1936.85,4100],["2009-01-12",1959.37,1970.63,1914.33,1936.85,14900],["2009-01-13",1914.33,1914.33,1869.28,1891.81,6500],["2009-01-14",1970.63,1993.15,1891.81,1914.33,15700],["2009-01-15",1891.81,1914.33,1880.54,1880.54,9500],["2009-01-16",1914.33,1959.37,1801.72,1891.81,26200],["2009-01-19",1858.02,1858.02,1801.72,1812.98,19400],["2009-01-20",1835.5,1880.54,1779.2,1812.98,17300],["2009-01-21",1790.46,1790.46,1734.16,1734.16,13000],["2009-01-22",1745.42,1812.98,1745.42,1756.68,14500],["2009-01-23",1779.2,1790.46,1745.42,1779.2,7900],["2009-02-02",1903.07,1903.07,1779.2,1790.46,23000],["2009-02-03",1790.46,1790.46,1722.89,1722.89,28800],["2009-02-04",1745.42,1779.2,1689.11,1734.16,9300],["2009-02-05",1734.16,1734.16,1621.55,1632.81,19400],["2009-02-06",1745.42,1745.42,1576.5,1711.63,34000],["2009-02-09",1745.42,1790.46,1700.37,1734.16,27600],["2009-02-10",1801.72,1801.72,1677.85,1700.37,6700],["2009-02-11",1689.11,1689.11,1644.07,1666.59,6400],["2009-02-12",1689.11,1734.16,1655.33,1677.85,14900],["2009-02-13",1689.11,1689.11,1666.59,1666.59,5300],["2009-02-16",1756.68,1756.68,1644.07,1666.59,15500],["2009-02-17",1689.11,1722.89,1610.29,1632.81,17400],["2009-02-18",1576.5,1632.81,1576.5,1576.5,24400],["2009-02-19",1644.07,1644.07,1576.5,1587.77,28400],["2009-02-20",1610.29,1632.81,1576.5,1599.03,16000],["2009-02-23",1576.5,1576.5,1531.46,1565.24,13700],["2009-02-24",1621.55,1621.55,1520.2,1531.46,21900],["2009-02-25",1599.03,1655.33,1576.5,1621.55,21800],["2009-02-26",1621.55,1644.07,1520.2,1610.29,19200],["2009-02-27",1621.55,1621.55,1553.98,1587.77,8200],["2009-03-02",1587.77,1621.55,1587.77,1587.77,19900],["2009-03-03",1599.03,1599.03,1553.98,1576.5,2000],["2009-03-04",1576.5,1576.5,1520.2,1576.5,11200],["2009-03-05",1599.03,1599.03,1565.24,1576.5,7200],["2009-03-06",1576.5,1576.5,1553.98,1553.98,22800],["2009-03-09",1610.29,1610.29,1553.98,1553.98,6300],["2009-03-10",1576.5,1621.55,1576.5,1610.29,23400],["2009-03-11",1655.33,1700.37,1621.55,1666.59,29100],["2009-03-12",1632.81,1655.33,1587.77,1599.03,20900],["2009-03-13",1700.37,1700.37,1621.55,1621.55,15300],["2009-03-16",1632.81,1756.68,1632.81,1756.68,56600],["2009-03-17",1846.76,1846.76,1790.46,1846.76,69900],["2009-03-18",1948.11,1959.37,1936.85,1959.37,81400],["2009-03-19",1970.63,2004.41,1835.5,1880.54,49600],["2009-03-20",1858.02,1903.07,1801.72,1801.72,42500],["2009-03-23",1824.24,1824.24,1700.37,1700.37,22800],["2009-03-24",1824.24,1835.5,1801.72,1835.5,27900],["2009-03-25",1745.42,1846.76,1745.42,1779.2,23700],["2009-03-26",1812.98,1835.5,1779.2,1824.24,23500],["2009-03-27",1835.5,1858.02,1790.46,1790.46,28900],["2009-03-30",1801.72,1824.24,1767.94,1767.94,15400],["2009-03-31",1846.76,1903.07,1801.72,1880.54,38100],["2009-04-01",1914.33,1914.33,1858.02,1880.54,33700],["2009-04-02",1948.11,1948.11,1891.81,1948.11,59700],["2009-04-03",2049.46,2049.46,2026.93,2049.46,109000],["2009-04-07",2139.54,2184.59,1981.89,2184.59,122000],["2009-04-08",2105.76,2195.85,2004.41,2026.93,77300],["2009-04-09",2083.24,2184.59,2026.93,2049.46,61400],["2009-04-10",2195.85,2195.85,2184.59,2195.85,110200],["2009-04-13",2342.24,2342.24,2342.24,2342.24,8100],["2009-04-14",2499.89,2499.89,2319.71,2499.89,117100],["2009-04-15",2477.36,2477.36,2308.45,2308.45,125900],["2009-04-16",2454.84,2454.84,2195.85,2274.67,80100],["2009-04-17",2364.76,2432.32,2117.02,2117.02,130500],["2009-04-20",2049.46,2049.46,2049.46,2049.46,13700],["2009-04-21",1914.33,1970.63,1914.33,1970.63,120900],["2009-04-22",1925.59,2049.46,1925.59,2049.46,83000],["2009-04-23",2117.02,2184.59,2049.46,2184.59,80400],["2009-04-24",2139.54,2285.93,2083.24,2229.63,150000],["2009-04-27",2252.15,2364.76,2229.63,2252.15,158300],["2009-04-28",2274.67,2274.67,2117.02,2218.37,89400],["2009-04-29",2229.63,2252.15,2162.06,2240.89,93500],["2009-05-04",2342.24,2376.02,2342.24,2376.02,23800],["2009-05-05",2533.67,2533.67,2387.28,2387.28,167100],["2009-05-06",2535.89,2535.89,2337.96,2337.96,61800],["2009-05-07",2412.19,2523.52,2350.33,2436.93,102800],["2009-05-08",2350.33,2387.44,2313.22,2337.96,40700],["2009-05-11",2350.33,2375.07,2214.26,2226.63,73100],["2009-05-12",2152.41,2263.74,2152.41,2226.63,63300],["2009-05-13",2164.78,2239.0,2164.78,2226.63,91200],["2009-05-14",2164.78,2214.26,2152.41,2201.89,50100],["2009-05-15",2226.63,2325.59,2226.63,2325.59,86600],["2009-05-18",2449.3,2449.3,2313.22,2313.22,27700],["2009-05-19",2436.93,2461.67,2362.7,2399.82,100800],["2009-05-20",2387.44,2511.15,2239.0,2449.3,141500],["2009-05-21",2597.74,2597.74,2498.78,2597.74,92700],["2009-05-22",2758.55,2758.55,2597.74,2758.55,340100],["2009-05-25",2931.73,2931.73,2845.14,2931.73,105300],["2009-05-26",3092.55,3092.55,2733.81,2783.29,108000],["2009-05-27",2906.99,2968.84,2671.96,2671.96,164800],["2009-05-28",2585.37,2585.37,2523.52,2523.52,77900],["2009-05-29",2424.56,2548.26,2362.7,2535.89,117000],["2009-06-01",2498.78,2622.48,2498.78,2622.48,56600],["2009-06-02",2746.18,2746.18,2585.37,2709.07,150400],["2009-06-03",2721.44,2758.55,2610.11,2709.07,61500],["2009-06-04",2696.7,2882.25,2696.7,2882.25,204200],["2009-06-05",3043.06,3043.06,3043.06,3043.06,73400],["2009-06-08",3253.36,3253.36,3253.36,3253.36,69200],["2009-06-09",3476.02,3476.02,3253.36,3253.36,210700],["2009-06-10",3339.95,3339.95,3154.4,3154.4,36900],["2009-06-11",3030.69,3240.99,2968.84,3166.77,148600],["2009-06-12",3216.25,3377.06,3216.25,3377.06,406800],["2009-06-15",3463.65,3599.72,3142.03,3401.8,222600],["2009-06-16",3339.95,3389.43,3129.66,3129.66,82100],["2009-06-17",2968.84,3364.69,2944.1,3352.32,134300],["2009-06-18",3278.1,3364.69,3191.51,3253.36,121300],["2009-06-19",3364.69,3364.69,3043.06,3055.43,79400],["2009-06-22",3117.29,3117.29,2906.99,2906.99,62700],["2009-06-23",2721.44,2733.81,2721.44,2721.44,60100],["2009-06-24",2560.63,2906.99,2535.89,2906.99,70800],["2009-06-25",2968.84,2968.84,2647.22,2671.96,81300],["2009-06-26",2746.18,2746.18,2597.74,2671.96,58000],["2009-06-29",2721.44,2721.44,2573.0,2671.96,35500],["2009-06-30",2671.96,2684.33,2474.04,2486.41,84000],["2009-07-01",2337.96,2350.33,2325.59,2337.96,57800],["2009-07-02",2288.48,2412.19,2288.48,2412.19,48600],["2009-07-03",2325.59,2486.41,2288.48,2486.41,40700],["2009-07-06",2535.89,2585.37,2535.89,2585.37,18700],["2009-07-07",2696.7,2746.18,2399.82,2573.0,43200],["2009-07-08",2461.67,2647.22,2461.67,2585.37,14600],["2009-07-09",2597.74,2696.7,2535.89,2560.63,21200],["2009-07-10",2610.11,2610.11,2449.3,2548.26,39400],["2009-07-13",2622.48,2622.48,2399.82,2399.82,23700],["2009-07-14",2399.82,2461.67,2350.33,2350.33,26400],["2009-07-15",2412.19,2498.78,2399.82,2424.56,17700],["2009-07-16",2436.93,2486.41,2387.44,2486.41,29100],["2009-07-17",2474.04,2474.04,2412.19,2412.19,13500],["2009-07-20",2288.48,2350.33,2288.48,2337.96,9500],["2009-07-21",2350.33,2424.56,2350.33,2350.33,19500],["2009-07-22",2498.78,2498.78,2337.96,2375.07,8800],["2009-07-23",2239.0,2523.52,2239.0,2523.52,38700],["2009-07-24",2622.48,2622.48,2622.48,2622.48,11900],["2009-07-27",2795.66,2795.66,2659.59,2721.44,95000],["2009-07-28",2721.44,2721.44,2560.63,2560.63,33600],["2009-07-29",2474.04,2597.74,2474.04,2498.78,29000],["2009-07-30",2535.89,2585.37,2486.41,2535.89,24700],["2009-07-31",2597.74,2659.59,2523.52,2610.11,48200],["2009-08-03",2573.0,2610.11,2573.0,2597.74,27600],["2009-08-04",2610.11,2647.22,2535.89,2647.22,47800],["2009-08-05",2634.85,2770.92,2610.11,2709.07,43700],["2009-08-06",2758.55,2820.4,2684.33,2696.7,30800],["2009-08-07",2696.7,2709.07,2597.74,2684.33,29000],["2009-08-10",2721.44,2783.29,2684.33,2758.55,48100],["2009-08-11",2721.44,2919.36,2721.44,2919.36,75600],["2009-08-12",3043.06,3067.8,2906.99,2944.1,91200],["2009-08-13",3154.4,3154.4,2795.66,2820.4,40700],["2009-08-14",2845.14,2845.14,2696.7,2721.44,35100],["2009-08-17",2783.29,2808.03,2709.07,2746.18,54000],["2009-08-18",2783.29,2944.1,2770.92,2944.1,111800],["2009-08-19",3092.55,3092.55,3092.55,3092.55,28500],["2009-08-20",3302.84,3302.84,3302.84,3302.84,16600],["2009-08-21",3525.5,3525.5,3525.5,3525.5,94800],["2009-08-24",3760.53,3760.53,3302.84,3339.95,260800],["2009-08-25",3302.84,3339.95,3191.51,3240.99,178500],["2009-08-26",3216.25,3438.91,3216.25,3438.91,212700],["2009-08-27",3513.13,3612.09,3352.32,3550.24,106700],["2009-08-28",3562.61,3587.35,3500.76,3525.5,114700],["2009-08-31",3550.24,3735.79,3525.5,3698.68,239400],["2009-09-01",3661.57,3661.57,3525.5,3587.35,147500],["2009-09-03",3463.65,3463.65,3377.06,3401.8,70400],["2009-09-04",3401.8,3451.28,3216.25,3315.21,101700],["2009-09-07",3389.43,3389.43,3216.25,3339.95,76400],["2009-09-08",3401.8,3500.76,3401.8,3500.76,123000],["2009-09-09",3612.09,3612.09,3426.54,3451.28,81300],["2009-09-10",3401.8,3488.39,3240.99,3488.39,64900],["2009-09-11",3463.65,3698.68,3463.65,3673.94,282600],["2009-09-14",3624.46,3871.87,3624.46,3871.87,288200],["2009-09-15",4106.9,4106.9,3958.46,4106.9,440300],["2009-09-16",4205.86,4304.82,3834.76,3859.5,178700],["2009-09-17",3834.76,3908.98,3723.42,3822.39,106900],["2009-09-18",3760.53,4020.31,3735.79,3933.72,140400],["2009-09-21",4119.27,4119.27,3921.35,4057.42,191500],["2009-09-22",4082.16,4082.16,3896.61,3946.09,211600],["2009-09-23",4020.31,4242.97,3859.5,3896.61,450800],["2009-09-24",4094.53,4094.53,3896.61,3946.09,118400],["2009-09-25",3884.24,4242.97,3834.76,4242.97,322300],["2009-09-28",4416.15,4416.15,4205.86,4416.15,188800],["2009-09-29",4638.82,4675.93,4329.56,4453.27,183600],["2009-09-30",4453.27,4515.12,4329.56,4379.04,150300],["2009-10-01",4428.52,4428.52,4131.64,4205.86,149400],["2009-10-02",3995.57,4082.16,3983.2,4069.79,172000],["2009-10-05",4144.01,4205.86,4007.94,4181.12,165500],["2009-10-06",4205.86,4354.3,4144.01,4255.34,64300],["2009-10-07",4354.3,4552.23,4354.3,4552.23,351000],["2009-10-08",4700.67,4836.74,4552.23,4836.74,287300],["2009-10-09",5034.66,5034.66,5034.66,5034.66,28100],["2009-10-12",5381.03,5381.03,5381.03,5381.03,68600],["2009-10-13",5752.13,5752.13,5752.13,5752.13,434400],["2009-10-14",6147.98,6147.98,5764.5,6147.98,287200],["2009-10-15",6543.83,6543.83,6432.49,6543.83,318300],["2009-10-16",6803.6,6976.78,6086.13,6976.78,490200],["2009-10-19",6890.19,6890.19,6890.19,6890.19,54100],["2009-10-20",7360.26,7360.26,7360.26,7360.26,32700],["2009-10-21",7867.44,7867.44,7360.26,7607.66,687300],["2009-10-22",8040.62,8151.95,7248.93,7533.44,310400],["2009-10-23",7483.96,7607.66,7026.26,7026.26,154800],["2009-10-26",6630.42,6679.9,6630.42,6630.42,118700],["2009-10-27",6172.72,6172.72,6172.72,6172.72,6100],["2009-10-28",5752.13,6593.31,5752.13,6593.31,596800],["2009-10-29",6494.34,6618.05,5801.61,6296.42,342800],["2009-10-30",6556.2,6568.57,6543.83,6568.57,395200],["2009-11-02",6432.49,6432.49,6110.87,6110.87,144600],["2009-11-03",6060.11,6060.11,5706.61,5706.61,56600],["2009-11-04",5428.85,5933.86,5378.35,5428.85,211500],["2009-11-05",5794.98,5959.11,5580.35,5883.36,238400],["2009-11-06",6186.37,6186.37,5693.98,5807.61,131500],["2009-11-09",5555.1,5668.73,5542.48,5542.48,29900],["2009-11-10",5567.73,5567.73,5188.97,5188.97,150300],["2009-11-11",5176.35,5428.85,5050.09,5416.23,118500],["2009-11-12",5491.98,5605.6,5365.73,5605.6,134100],["2009-11-13",5567.73,5946.49,5479.35,5946.49,247200],["2009-11-16",6236.87,6274.74,6186.37,6274.74,210000],["2009-11-17",6514.62,6565.12,5996.99,6060.11,160900],["2009-11-18",5908.61,6287.37,5744.48,6034.86,130400],["2009-11-19",6186.37,6186.37,5959.11,6060.11,144300],["2009-11-20",6022.24,6211.62,5959.11,6085.36,141000],["2009-11-23",5832.86,6047.49,5681.36,5744.48,159500],["2009-11-24",5820.23,5933.86,5491.98,5592.98,46900],["2009-11-25",5466.73,5466.73,5239.47,5239.47,82400],["2009-11-26",4911.22,4923.84,4911.22,4911.22,81300],["2009-11-27",4570.34,5176.35,4570.34,4570.34,206100],["2009-11-30",4671.34,4734.46,4545.09,4721.84,115900],["2009-12-01",4797.59,4986.97,4671.34,4986.97,175000],["2009-12-02",5050.09,5050.09,4633.46,4633.46,73600],["2009-12-03",4418.83,4721.84,4393.58,4469.33,73900],["2009-12-04",4545.09,4633.46,4418.83,4545.09,45900],["2009-12-07",4507.21,4507.21,4418.83,4444.08,71600],["2009-12-08",4444.08,4469.33,4166.33,4166.33,76500],["2009-12-09",3976.95,3976.95,3913.82,3913.82,66300],["2009-12-10",3787.57,3976.95,3648.69,3648.69,73800],["2009-12-11",3509.82,3535.07,3497.19,3497.19,31800],["2009-12-14",3257.31,3724.44,3257.31,3724.44,72200],["2009-12-15",3471.94,3661.32,3434.06,3446.69,31500],["2009-12-16",3345.69,3345.69,3307.81,3307.81,15300],["2009-12-17",3156.31,3345.69,3093.18,3093.18,108200],["2009-12-18",3206.81,3320.44,3206.81,3320.44,118700],["2009-12-21",3471.94,3535.07,3471.94,3535.07,40600],["2009-12-22",3598.19,3762.32,3408.81,3421.44,81200],["2009-12-23",3421.44,3724.44,3421.44,3636.07,84200],["2009-12-24",3610.82,3825.45,3535.07,3825.45,179700],["2009-12-25",4002.2,4002.2,4002.2,4002.2,11800],["2009-12-28",4279.96,4279.96,4279.96,4279.96,109400],["2009-12-29",4570.34,4570.34,4355.71,4570.34,351400],["2009-12-30",4456.71,4860.72,4444.08,4860.72,275600],["2009-12-31",5062.72,5087.97,4923.84,5087.97,132400],["2010-01-04",5302.6,5441.48,5302.6,5441.48,60900],["2010-01-05",5807.61,5807.61,5428.85,5555.1,255900],["2010-01-06",5555.1,5807.61,5365.73,5365.73,311400],["2010-01-07",5365.73,5428.85,5138.47,5138.47,293600],["2010-01-08",5138.47,5555.1,5138.47,5555.1,330000],["2010-01-11",5807.61,5807.61,5428.85,5555.1,114500],["2010-01-12",5428.85,5555.1,5151.1,5151.1,132200],["2010-01-13",4986.97,5555.1,4936.47,5302.6,182000],["2010-01-14",5428.85,5454.1,5390.98,5454.1,239000],["2010-01-15",5744.48,5744.48,5176.35,5188.97,94500],["2010-01-18",5113.22,5113.22,4949.09,4949.09,75500],["2010-01-19",5050.09,5125.85,4747.09,5125.85,46200],["2010-01-20",5050.09,5176.35,4683.96,4683.96,78200],["2010-01-21",4923.84,4923.84,4545.09,4545.09,104300],["2010-01-22",4292.58,4671.34,4267.33,4545.09,87100],["2010-01-25",4481.96,4671.34,4481.96,4582.96,43700],["2010-01-26",4873.34,4885.97,4734.46,4885.97,46600],["2010-01-27",5226.85,5226.85,4545.09,4671.34,84900],["2010-01-28",4923.84,4949.09,4620.84,4633.46,33500],["2010-01-29",4671.34,4721.84,4444.08,4620.84,59500],["2010-02-01",4734.46,4784.96,4595.59,4759.71,39300],["2010-02-02",4797.59,4797.59,4519.83,4545.09,44100],["2010-02-03",4633.46,4734.46,4633.46,4696.59,22500],["2010-02-04",4797.59,4923.84,4734.46,4923.84,70000],["2010-02-05",4671.34,4911.22,4671.34,4671.34,72200],["2010-02-08",4633.46,4646.09,4595.59,4620.84,24300],["2010-02-09",4620.84,4620.84,4368.33,4368.33,92200],["2010-02-10",4545.09,4608.21,4494.58,4557.71,25900],["2010-02-11",4545.09,4658.71,4532.46,4633.46,33300],["2010-02-12",4696.59,4747.09,4696.59,4747.09,15900],["2010-02-22",5050.09,5050.09,4747.09,4784.96,34400],["2010-02-23",4671.34,4671.34,4595.59,4646.09,15600],["2010-02-24",4633.46,4683.96,4519.83,4671.34,38700],["2010-02-25",4759.71,4835.47,4658.71,4671.34,14100],["2010-02-26",4671.34,4772.34,4671.34,4772.34,10500],["2010-03-01",4797.59,5087.97,4759.71,5087.97,113600],["2010-03-02",5113.22,5277.35,5113.22,5264.72,346600],["2010-03-03",5428.85,5555.1,5252.1,5441.48,91800],["2010-03-04",5491.98,5656.11,5214.22,5340.47,102500],["2010-03-05",5365.73,5555.1,5252.1,5491.98,185800],["2010-03-08",5744.48,5744.48,5428.85,5466.73,173300],["2010-03-09",5491.98,5870.73,5428.85,5870.73,413500],["2010-03-10",5719.23,5946.49,5719.23,5820.23,82600],["2010-03-11",5681.36,5933.86,5643.48,5681.36,102500],["2010-03-12",5769.73,5933.86,5643.48,5895.99,238600],["2010-03-15",6060.11,6211.62,5933.86,6060.11,399600],["2010-03-16",6060.11,6312.62,5744.48,5883.36,246400],["2010-03-17",5858.11,6009.61,5555.1,5681.36,147400],["2010-03-18",5883.36,5933.86,5580.35,5908.61,141000],["2010-03-19",6047.49,6047.49,5731.86,5807.61,113300],["2010-03-22",5832.86,6236.87,5794.98,6211.62,442300],["2010-03-23",6236.87,6236.87,5807.61,5933.86,66700],["2010-03-24",6047.49,6072.74,5744.48,5744.48,116700],["2010-03-25",6060.11,6060.11,5555.1,5656.11,131900],["2010-03-26",5681.36,5693.98,5378.35,5542.48,147200],["2010-03-29",5592.98,5883.36,5592.98,5883.36,206800],["2010-03-30",5807.61,5807.61,5567.73,5605.6,50900],["2010-03-31",5681.36,5681.36,5327.85,5403.6,98000],["2010-04-01",5681.36,5807.61,5428.85,5592.98,57100],["2010-04-02",5807.61,5933.86,5618.23,5656.11,81300],["2010-04-05",5832.86,5933.86,5769.73,5933.86,156600],["2010-04-06",5933.86,6249.49,5933.86,6236.87,540700],["2010-04-07",6438.87,6628.25,6211.62,6628.25,143400],["2010-04-08",7044.88,7044.88,6943.88,7032.26,723300],["2010-04-09",7322.64,7537.27,6956.51,7070.13,380100],["2010-04-12",6969.13,7044.88,6741.88,6754.5,254700],["2010-04-13",6817.63,7044.88,6350.49,6817.63,161400],["2010-04-14",6817.63,7196.38,6805.0,7196.38,364900],["2010-04-15",7259.51,7461.51,7259.51,7461.51,196100],["2010-04-16",7827.65,7890.77,7461.51,7663.52,281000],["2010-04-19",7688.77,7688.77,7158.51,7196.38,437700],["2010-04-20",7310.01,7638.27,7196.38,7297.39,203000],["2010-04-21",7575.14,7890.77,7196.38,7827.65,358000],["2010-04-22",7827.65,7953.9,7070.13,7145.88,204900],["2010-04-26",7196.38,7221.64,6855.5,6956.51,135200],["2010-04-27",7259.51,7486.77,7019.63,7196.38,157900],["2010-04-28",7070.13,7221.64,7070.13,7133.26,170400],["2010-04-29",7196.38,7297.39,6969.13,6969.13,139500],["2010-05-04",7070.13,7322.64,7032.26,7032.26,154900],["2010-05-05",7322.64,7575.14,7070.13,7448.89,268000],["2010-05-06",7575.14,7575.14,7284.76,7322.64,178100],["2010-05-07",7070.13,7322.64,6880.75,6918.63,276300],["2010-05-10",7158.51,7158.51,6565.12,6666.12,142000],["2010-05-11",6754.5,7057.51,6653.5,6653.5,171900],["2010-05-12",6691.38,6779.75,6312.62,6312.62,156900],["2010-05-13",6388.37,6754.5,6375.74,6438.87,117600],["2010-05-14",6565.12,6741.88,6438.87,6741.88,131900],["2010-05-17",6943.88,7057.51,6502.0,6502.0,256600],["2010-05-18",6511.98,7157.8,6511.98,6816.95,174600],["2010-05-19",6942.53,6942.53,6458.16,6458.16,143500],["2010-05-20",6099.38,6529.92,6027.62,6332.59,95600],["2010-05-21",6171.13,6171.13,5740.59,5740.59,221800],["2010-05-24",5381.8,5919.98,5381.8,5866.17,66400],["2010-05-25",5686.77,5776.47,5615.01,5686.77,99300],["2010-05-26",5740.59,6099.38,5740.59,6099.38,101000],["2010-05-27",6063.5,6404.35,5919.98,6368.47,160900],["2010-05-28",6709.31,6709.31,6637.56,6709.31,156200],["2010-05-31",6996.34,7157.8,6727.25,7157.8,479800],["2010-06-01",7121.92,7606.28,7121.92,7606.28,229000],["2010-06-02",7893.31,8072.7,7893.31,8072.7,135900],["2010-06-03",8628.82,8628.82,8592.95,8628.82,558100],["2010-06-04",9220.82,9220.82,8790.28,9220.82,416000],["2010-06-07",8610.88,9184.94,8539.13,8539.13,384400],["2010-06-08",8090.64,8969.67,8090.64,8772.34,316400],["2010-06-09",8969.67,9167.0,8969.67,9167.0,312300],["2010-06-10",8790.28,9202.88,8790.28,9167.0,86400],["2010-06-11",9328.46,9328.46,8826.16,8879.98,180400],["2010-06-14",8969.67,8969.67,8790.28,8969.67,162400],["2010-06-15",9310.52,9507.85,9310.52,9507.85,129800],["2010-06-16",10171.61,10171.61,9687.25,10153.67,498700],["2010-06-17",10404.82,10404.82,9848.7,9920.46,187200],["2010-06-18",9687.25,10081.91,9687.25,10081.91,168400],["2010-06-21",10046.03,10225.43,9884.58,10225.43,143300],["2010-06-22",10046.03,10171.61,9346.4,9597.55,251700],["2010-06-23",9131.13,9579.61,9113.19,9364.34,174200],["2010-06-24",9328.46,9687.25,9328.46,9364.34,75600],["2010-06-25",9292.58,9328.46,8844.1,8915.85,112200],["2010-06-28",8790.28,9274.64,8628.82,8897.91,96500],["2010-06-29",9220.82,9238.76,8790.28,8790.28,67600],["2010-06-30",8323.86,8610.88,8323.86,8341.79,182700],["2010-07-01",8700.58,8969.67,8341.79,8592.95,126900],["2010-07-02",8521.19,8539.13,8431.49,8467.37,87500],["2010-07-05",8610.88,8610.88,8377.67,8539.13,48700],["2010-07-06",8592.95,8592.95,8180.34,8252.1,77100],["2010-07-07",8341.79,8341.79,8000.95,8072.7,71100],["2010-07-08",8431.49,8646.76,8036.83,8036.83,77700],["2010-07-09",8180.34,8736.46,8126.52,8736.46,138600],["2010-07-12",9131.13,9131.13,8862.04,9041.43,212600],["2010-07-13",9167.0,9328.46,8933.79,9167.0,80800],["2010-07-14",9220.82,9328.46,8897.91,8897.91,84000],["2010-07-15",9095.25,9095.25,8790.28,8862.04,81700],["2010-07-16",8879.98,9149.07,8718.52,9005.55,125300],["2010-07-19",9005.55,9005.55,8718.52,8772.34,135500],["2010-07-20",8808.22,8862.04,8557.07,8575.01,134500],["2010-07-21",8844.1,8844.1,8449.43,8521.19,71900],["2010-07-22",8431.49,8431.49,8359.73,8395.61,57500],["2010-07-23",8431.49,8610.88,8377.67,8521.19,76100],["2010-07-26",8431.49,8449.43,8341.79,8341.79,32500],["2010-07-27",8485.31,8539.13,8072.7,8090.64,77600],["2010-07-28",8359.73,8359.73,7875.37,8018.89,124700],["2010-07-29",8000.95,8072.7,7893.31,7929.19,117500],["2010-07-30",8126.52,8252.1,8072.7,8252.1,70000],["2010-08-02",8252.1,8341.79,8036.83,8072.7,36700],["2010-08-03",8162.4,8180.34,7839.49,7839.49,71600],["2010-08-04",7588.34,7695.98,7444.83,7516.58,112400],["2010-08-05",7534.52,7552.46,7265.43,7301.31,57400],["2010-08-06",7391.01,7426.89,7175.74,7426.89,125400],["2010-08-09",7355.13,7355.13,6834.89,6834.89,240500],["2010-08-10",6637.56,6978.4,6440.22,6458.16,182200],["2010-08-11",6619.62,6727.25,6278.77,6655.5,63900],["2010-08-12",6278.77,6422.29,6135.26,6135.26,137600],["2010-08-13",6009.68,6242.89,5758.53,6189.07,185000],["2010-08-16",6260.83,6404.35,6260.83,6404.35,56000],["2010-08-17",6727.25,6727.25,6296.71,6583.74,196600],["2010-08-18",6655.5,6655.5,6278.77,6278.77,96500],["2010-08-19",6278.77,6404.35,6099.38,6135.26,67700],["2010-08-20",6278.77,6458.16,5991.74,6278.77,140500],["2010-08-23",6440.22,6440.22,5919.98,6027.62,92400],["2010-08-24",5937.92,5937.92,5722.65,5722.65,158300],["2010-08-25",5453.56,5471.5,5345.92,5345.92,160800],["2010-08-26",5561.2,5561.2,5005.08,5292.11,104400],["2010-08-27",5023.02,5130.65,4897.44,4933.32,88000],["2010-08-30",5274.17,5327.99,5274.17,5327.99,21100],["2010-08-31",5615.01,5668.83,5543.26,5668.83,152600],["2010-09-01",5955.86,6009.68,5830.29,6009.68,290500],["2010-09-06",6404.35,6404.35,6404.35,6404.35,20800],["2010-09-07",6816.95,6834.89,6799.01,6834.89,366400],["2010-09-08",7301.31,7301.31,6511.98,6763.13,380100],["2010-09-09",6906.65,7247.49,6888.71,7247.49,396200],["2010-09-10",7660.1,7695.98,6691.38,6816.95,447300],["2010-09-13",6727.25,6906.65,6655.5,6655.5,337800],["2010-09-14",6458.16,6906.65,6458.16,6816.95,297200],["2010-09-15",6709.31,7032.22,6673.44,6816.95,329500],["2010-09-16",6816.95,6906.65,6709.31,6745.19,195300],["2010-09-17",6978.4,7247.49,6942.53,7247.49,528500],["2010-09-20",7713.92,7713.92,7480.71,7624.22,711500],["2010-09-21",7803.61,7803.61,7355.13,7444.83,397500],["2010-09-22",7391.01,7695.98,7391.01,7462.77,263500],["2010-09-23",7480.71,7480.71,6996.34,7319.25,437600],["2010-09-24",7534.52,7534.52,7103.98,7175.74,179700],["2010-09-27",7265.43,7391.01,7175.74,7265.43,275100],["2010-09-28",7444.83,7534.52,7283.37,7337.19,217400],["2010-09-29",7193.68,7265.43,6906.65,6960.47,333800],["2010-09-30",7014.28,7014.28,6745.19,6906.65,164400],["2010-10-01",6834.89,6906.65,6601.68,6655.5,290200],["2010-10-04",6655.5,6655.5,6278.77,6278.77,495900],["2010-10-05",5955.86,6404.35,5919.98,6314.65,233200],["2010-10-06",6458.16,6601.68,6314.65,6601.68,302700],["2010-10-07",6458.16,6619.62,6224.95,6224.95,136000],["2010-10-08",6278.77,6368.47,6063.5,6081.44,201600],["2010-10-11",6063.5,6189.07,5937.92,6081.44,167000],["2010-10-12",6063.5,6099.38,5884.1,5919.98,196900],["2010-10-13",5973.8,6135.26,5919.98,6063.5,172700],["2010-10-14",6189.07,6224.95,6027.62,6027.62,93300],["2010-10-15",5973.8,6027.62,5919.98,6009.68,85300],["2010-10-18",5991.74,6099.38,5919.98,5919.98,94600],["2010-10-19",5866.17,5866.17,5543.26,5561.2,182900],["2010-10-20",5561.2,5632.95,5202.41,5202.41,191900],["2010-10-21",5292.11,5579.14,5256.23,5327.99,178100],["2010-10-22",5381.8,5417.68,5130.65,5202.41,119400],["2010-10-25",5238.29,5417.68,5130.65,5345.92,120200],["2010-10-26",5561.2,5650.89,5345.92,5650.89,186800],["2010-10-27",5650.89,5650.89,5292.11,5363.86,172100],["2010-10-28",5345.92,5435.62,5292.11,5327.99,34100],["2010-10-29",5327.99,5471.5,5327.99,5363.86,54100],["2010-11-01",5381.8,5381.8,5274.17,5274.17,93300],["2010-11-02",5166.53,5220.35,5076.83,5112.71,188100],["2010-11-03",5202.41,5202.41,4933.32,4969.2,152500],["2010-11-04",5058.89,5220.35,5005.08,5094.77,105400],["2010-11-05",5381.8,5381.8,5202.41,5220.35,164300],["2010-11-08",5274.17,5292.11,5005.08,5023.02,135300],["2010-11-09",4987.14,4987.14,4789.8,4789.8,206800],["2010-11-10",4843.62,4897.44,4807.74,4897.44,68100],["2010-11-11",4861.56,4861.56,4700.11,4718.05,83800],["2010-11-12",4753.93,4771.87,4413.08,4448.96,112700],["2010-11-15",4484.84,4484.84,4161.93,4161.93,176600],["2010-11-16",4215.75,4215.75,3910.78,3910.78,257900],["2010-11-17",3659.63,4018.41,3659.63,3892.84,128300],["2010-11-18",4036.35,4179.87,4036.35,4179.87,259800],["2010-11-19",4359.26,4359.26,4126.05,4143.99,221800],["2010-11-22",3964.59,4108.11,3946.66,4090.17,122800],["2010-11-23",4036.35,4251.62,3982.53,4108.11,176800],["2010-11-24",4054.29,4215.75,4000.47,4126.05,118600],["2010-11-25",4215.75,4359.26,4215.75,4359.26,206600],["2010-11-26",4359.26,4628.35,4359.26,4628.35,392500],["2010-11-29",4753.93,4951.26,4395.14,4951.26,356000],["2010-11-30",5112.71,5148.59,5112.71,5148.59,85000],["2010-12-01",4897.44,5507.38,4897.44,5345.92,632600],["2010-12-02",5381.8,5794.41,5112.71,5794.41,546000],["2010-12-03",5919.98,5955.86,5919.98,5955.86,71900],["2010-12-06",6350.53,6350.53,5740.59,5937.92,349800],["2010-12-07",5794.41,6117.32,5704.71,5740.59,712300],["2010-12-08",5561.2,6009.68,5417.68,5471.5,503700],["2010-12-09",5381.8,5937.92,5381.8,5937.92,342000],["2010-12-10",6242.89,6242.89,6224.95,6242.89,294500],["2010-12-13",6673.44,6673.44,6673.44,6673.44,94400],["2010-12-14",7139.86,7139.86,6458.16,6637.56,557300],["2010-12-15",6727.25,6852.83,6458.16,6458.16,311300],["2010-12-16",6242.89,6368.47,6171.13,6171.13,226700],["2010-12-17",6368.47,6404.35,6063.5,6386.41,454000],["2010-12-20",6368.47,6368.47,5830.29,5919.98,263100],["2010-12-21",5830.29,6081.44,5686.77,5704.71,327800],["2010-12-22",5919.98,5991.74,5597.08,5632.95,184100],["2010-12-23",5471.5,5650.89,5381.8,5471.5,270300],["2010-12-24",5740.59,5740.59,5381.8,5561.2,167300],["2010-12-27",5740.59,5740.59,5381.8,5632.95,100200],["2010-12-28",5740.59,5991.74,5740.59,5991.74,270200],["2010-12-29",6260.83,6260.83,5740.59,5848.23,65200],["2010-12-30",5758.53,5866.17,5650.89,5650.89,112700],["2010-12-31",5740.59,5866.17,5704.71,5704.71,252900],["2011-01-04",5776.47,5919.98,5722.65,5740.59,92100],["2011-01-05",5740.59,5830.29,5650.89,5704.71,106300],["2011-01-06",5704.71,5722.65,5615.01,5668.83,55400],["2011-01-07",5740.59,5740.59,5489.44,5507.38,115100],["2011-01-10",5471.5,5471.5,5238.29,5238.29,151100],["2011-01-11",5166.53,5184.47,5005.08,5058.89,202000],["2011-01-12",5202.41,5238.29,5094.77,5238.29,72500],["2011-01-13",5274.17,5327.99,5202.41,5274.17,59800],["2011-01-14",5238.29,5345.92,5130.65,5256.23,83000],["2011-01-17",5274.17,5489.44,5274.17,5310.05,108700],["2011-01-18",5363.86,5381.8,5112.71,5148.59,99500],["2011-01-19",5274.17,5327.99,5112.71,5148.59,142100],["2011-01-20",5202.41,5310.05,5112.71,5112.71,75100],["2011-01-21",5220.35,5310.05,5130.65,5130.65,101800],["2011-01-24",5274.17,5274.17,4933.32,5023.02,98400],["2011-01-25",5005.08,5023.02,4915.38,4951.26,54400],["2011-01-26",4969.2,5112.71,4933.32,4969.2,35700],["2011-01-27",5023.02,5058.89,4987.14,4987.14,47600],["2011-01-28",5023.02,5112.71,5005.08,5023.02,148300],["2011-02-08",4987.14,5112.71,4987.14,5023.02,42800],["2011-02-09",5184.47,5256.23,5094.77,5202.41,128000],["2011-02-10",5130.65,5220.35,5130.65,5130.65,71200],["2011-02-11",5112.71,5148.59,5023.02,5112.71,54800],["2011-02-14",5040.96,5112.71,5023.02,5094.77,62800],["2011-02-15",5040.96,5040.96,4987.14,5023.02,64700],["2011-02-16",4987.14,5023.02,4951.26,5005.08,36500],["2011-02-17",5058.89,5058.89,4771.87,4825.68,67700],["2011-02-18",4789.8,4843.62,4628.35,4682.17,85000],["2011-02-21",4628.35,4628.35,4395.14,4395.14,79200],["2011-02-22",4215.75,4413.08,4143.99,4215.75,127300],["2011-02-23",4341.32,4413.08,4251.62,4413.08,176300],["2011-02-24",4377.2,4377.2,4054.29,4233.69,191000],["2011-02-25",4215.75,4431.02,4143.99,4431.02,159300],["2011-02-28",4395.14,4628.35,4341.32,4484.84,370900],["2011-03-01",4556.59,4646.29,4395.14,4484.84,89300],["2011-03-02",4323.38,4323.38,4215.75,4215.75,206900],["2011-03-03",4215.75,4251.62,4054.29,4143.99,66100],["2011-03-04",4323.38,4341.32,4126.05,4287.5,109000],["2011-03-07",4305.44,4305.44,4197.81,4215.75,168900],["2011-03-08",4233.69,4269.56,4179.87,4197.81,100800],["2011-03-09",4126.05,4126.05,3964.59,4000.47,119600],["2011-03-10",4161.93,4269.56,4161.93,4269.56,67800],["2011-03-11",4520.71,4538.65,4520.71,4538.65,57300],["2011-03-14",4664.23,4807.74,4251.62,4305.44,254400],["2011-03-15",4233.69,4448.96,4161.93,4233.69,188000],["2011-03-16",4251.62,4431.02,4251.62,4395.14,125800],["2011-03-17",4395.14,4574.53,4341.32,4413.08,109700],["2011-03-18",4466.9,4718.05,4413.08,4718.05,308300],["2011-03-21",4843.62,4987.14,4664.23,4664.23,218900],["2011-03-22",4825.68,4825.68,4556.59,4556.59,287300],["2011-03-23",4556.59,4628.35,4395.14,4592.47,98700],["2011-03-24",4502.78,4610.41,4448.96,4448.96,131900],["2011-03-25",4502.78,4520.71,4197.81,4305.44,681500],["2011-03-28",4359.26,4413.08,4251.62,4359.26,143800],["2011-03-29",4305.44,4359.26,4215.75,4233.69,133600],["2011-03-30",4143.99,4269.56,4090.17,4215.75,105100],["2011-03-31",4179.87,4395.14,4179.87,4269.56,151100],["2011-04-01",4287.5,4305.44,4179.87,4197.81,81200],["2011-04-04",4179.87,4233.69,4108.11,4126.05,98500],["2011-04-05",4161.93,4197.81,4090.17,4179.87,66600],["2011-04-06",4215.75,4341.32,4126.05,4305.44,104500],["2011-04-07",4305.44,4341.32,4197.81,4233.69,82500],["2011-04-08",4197.81,4269.56,4197.81,4251.62,72700],["2011-04-13",4233.69,4305.44,4161.93,4179.87,90200],["2011-04-14",4179.87,4179.87,4108.11,4126.05,49600],["2011-04-15",4143.99,4143.99,4036.35,4036.35,58500],["2011-04-18",4090.17,4197.81,3821.08,3856.96,200800],["2011-04-19",3767.26,3928.72,3695.5,3749.32,137300],["2011-04-20",3587.87,3749.32,3534.05,3677.57,204200],["2011-04-21",3587.87,3749.32,3587.87,3605.81,96700],["2011-04-22",3623.75,3623.75,3444.35,3587.87,93200],["2011-04-25",3516.11,3749.32,3516.11,3749.32,176200],["2011-04-26",3785.2,3785.2,3462.29,3480.23,104100],["2011-04-27",3569.93,3587.87,3408.48,3480.23,54200],["2011-04-28",3480.23,3498.17,3247.02,3264.96,160400],["2011-04-29",3354.66,3444.35,3264.96,3354.66,145500],["2011-05-04",3408.48,3408.48,3229.08,3229.08,52800],["2011-05-05",3229.08,3229.08,3067.63,3067.63,79700],["2011-05-06",3157.32,3175.26,3049.69,3157.32,61500],["2011-05-09",3103.51,3229.08,2995.87,3157.32,104800],["2011-05-10",3139.39,3300.84,3139.39,3282.9,198400],["2011-05-11",3282.9,3282.9,3175.26,3193.2,40200],["2011-05-12",3229.08,3229.08,3175.26,3193.2,76600],["2011-05-13",3175.26,3211.14,3103.51,3103.51,83000],["2011-05-16",3085.57,3157.32,3013.81,3031.75,119300],["2011-05-17",3049.69,3049.69,2888.23,2924.11,152300],["2011-05-18",2870.29,2924.11,2834.42,2888.23,76000],["2011-05-19",2959.99,2959.99,2834.42,2834.42,45300],["2011-05-20",2816.48,2852.36,2744.72,2780.6,88800],["2011-05-23",2798.54,2798.54,2601.2,2601.2,113600],["2011-05-24",2583.27,2583.27,2439.75,2439.75,196600],["2011-05-25",2421.81,2421.81,2332.11,2332.11,54600],["2011-05-26",2170.66,2475.63,2170.66,2350.05,202600],["2011-05-27",2385.93,2385.93,2314.18,2385.93,156900],["2011-05-30",2511.51,2511.51,2224.48,2224.48,90000],["2011-05-31",2314.18,2314.18,2188.6,2242.42,134400],["2011-06-01",2296.24,2385.93,2296.24,2385.93,60300],["2011-06-02",2547.39,2547.39,2547.39,2547.39,15300],["2011-06-03",2708.84,2708.84,2583.27,2708.84,497300],["2011-06-06",2690.9,2888.23,2601.2,2834.42,278800],["2011-06-07",2816.48,2924.11,2816.48,2924.11,65900],["2011-06-08",3121.45,3121.45,3085.57,3121.45,658000],["2011-06-09",3049.69,3336.72,3031.75,3336.72,433000],["2011-06-10",3480.23,3480.23,3336.72,3408.48,374300],["2011-06-13",3390.54,3569.93,3264.96,3534.05,342700],["2011-06-14",3498.17,3534.05,3229.08,3264.96,563300],["2011-06-15",3354.66,3354.66,3121.45,3121.45,335600],["2011-06-16",3049.69,3336.72,2995.87,3103.51,284700],["2011-06-17",3229.08,3229.08,2977.93,2977.93,300100],["2011-06-20",2870.29,3085.57,2816.48,2870.29,123400],["2011-06-21",2870.29,3067.63,2798.54,3067.63,249600],["2011-06-22",3121.45,3157.32,2959.99,2995.87,100900],["2011-06-23",2995.87,2995.87,2870.29,2870.29,156800],["2011-06-24",2906.17,3031.75,2852.36,2924.11,108300],["2011-06-27",2924.11,2995.87,2924.11,2942.05,84800],["2011-06-28",2977.93,3013.81,2816.48,2870.29,125500],["2011-06-29",2870.29,2906.17,2798.54,2870.29,103500],["2011-06-30",2870.29,2870.29,2798.54,2834.42,47500],["2011-07-01",2726.78,2762.66,2637.08,2637.08,154800],["2011-07-04",2637.08,2726.78,2601.2,2708.84,63600],["2011-07-05",2744.72,2852.36,2744.72,2852.36,119700],["2011-07-06",3031.75,3031.75,2708.84,2744.72,41300],["2011-07-07",2708.84,2816.48,2672.96,2690.9,58800],["2011-07-08",2708.84,2708.84,2655.02,2672.96,47600],["2011-07-11",2619.14,2655.02,2565.33,2583.27,76100],["2011-07-12",2475.63,2690.9,2475.63,2690.9,77100],["2011-07-13",2690.9,2726.78,2655.02,2655.02,75400],["2011-07-14",2601.2,2708.84,2565.33,2619.14,87200],["2011-07-15",2637.08,2672.96,2565.33,2601.2,26700],["2011-07-18",2565.33,2619.14,2529.45,2601.2,37500],["2011-07-19",2583.27,2583.27,2511.51,2547.39,52300],["2011-07-20",2637.08,2708.84,2565.33,2672.96,49700],["2011-07-21",2619.14,2690.9,2619.14,2619.14,40700],["2011-07-22",2655.02,2655.02,2565.33,2565.33,30200],["2011-07-25",2583.27,2583.27,2547.39,2565.33,42500],["2011-07-26",2547.39,2601.2,2511.51,2547.39,99800],["2011-07-27",2547.39,2547.39,2493.57,2493.57,97400],["2011-07-28",2511.51,2601.2,2493.57,2529.45,38000],["2011-07-29",2511.51,2529.45,2493.57,2511.51,113900],["2011-08-01",2511.51,2511.51,2475.63,2475.63,53100],["2011-08-02",2475.63,2475.63,2367.99,2403.87,92500],["2011-08-03",2403.87,2439.75,2367.99,2421.81,73300],["2011-08-04",2475.63,2547.39,2421.81,2547.39,113200],["2011-08-05",2511.51,2619.14,2493.57,2547.39,103100],["2011-08-08",2547.39,2565.33,2403.87,2439.75,42200],["2011-08-09",2332.11,2350.05,2314.18,2314.18,237600],["2011-08-10",2403.87,2457.69,2367.99,2403.87,68600],["2011-08-11",2332.11,2385.93,2314.18,2350.05,52900],["2011-08-12",2367.99,2385.93,2350.05,2385.93,45200],["2011-08-15",2350.05,2367.99,2332.11,2332.11,27000],["2011-08-16",2367.99,2421.81,2367.99,2385.93,80500],["2011-08-17",2421.81,2547.39,2421.81,2547.39,124600],["2011-08-18",2672.96,2672.96,2601.2,2637.08,245400],["2011-08-19",2601.2,2690.9,2511.51,2565.33,135500],["2011-08-22",2690.9,2780.6,2690.9,2780.6,67400],["2011-08-23",2816.48,2888.23,2708.84,2744.72,192100],["2011-08-24",2780.6,2852.36,2619.14,2655.02,189400],["2011-08-25",2690.9,2762.66,2601.2,2726.78,107800],["2011-08-26",2690.9,2744.72,2637.08,2690.9,106900],["2011-08-29",2780.6,2870.29,2780.6,2870.29,257800],["2011-08-30",3049.69,3049.69,2995.87,2995.87,434400],["2011-08-31",3049.69,3211.14,2906.17,3049.69,336300],["2011-09-01",3049.69,3139.39,3031.75,3103.51,141900],["2011-09-05",3031.75,3049.69,2906.17,2906.17,222600],["2011-09-06",2870.29,2906.17,2780.6,2834.42,234800],["2011-09-07",2834.42,3031.75,2834.42,3031.75,129700],["2011-09-08",3175.26,3211.14,3031.75,3085.57,277700],["2011-09-09",2995.87,3139.39,2995.87,3103.51,254400],["2011-09-12",3085.57,3300.84,3085.57,3300.84,564100],["2011-09-13",3408.48,3408.48,3229.08,3282.9,287300],["2011-09-14",3282.9,3282.9,3103.51,3103.51,315000],["2011-09-15",3013.81,3139.39,2995.87,3049.69,118500],["2011-09-16",3067.63,3067.63,2888.23,2977.93,170800],["2011-09-19",2977.93,3175.26,2977.93,3157.32,245800],["2011-09-20",3235.65,3235.65,3064.35,3083.38,123300],["2011-09-21",3121.45,3178.55,3102.41,3159.51,115100],["2011-09-22",3197.58,3235.65,3140.48,3197.58,95400],["2011-09-23",3216.61,3216.61,3083.38,3140.48,173400],["2011-09-26",3235.65,3235.65,3026.28,3026.28,109800],["2011-09-27",3064.35,3102.41,3007.25,3007.25,60000],["2011-09-28",3140.48,3140.48,3026.28,3026.28,56100],["2011-09-29",2950.15,3045.31,2874.01,2893.05,101000],["2011-09-30",2893.05,2931.11,2835.95,2854.98,93000],["2011-10-03",2893.05,2893.05,2702.72,2702.72,95000],["2011-10-04",2626.58,2740.78,2626.58,2740.78,42400],["2011-10-05",2740.78,2778.85,2702.72,2721.75,111800],["2011-10-06",2778.85,2931.11,2778.85,2912.08,44100],["2011-10-07",2854.98,2874.01,2778.85,2778.85,41300],["2011-10-10",2816.91,2816.91,2702.72,2778.85,6900],["2011-10-11",2778.85,2778.85,2740.78,2740.78,29200],["2011-10-12",2759.81,2759.81,2588.52,2626.58,81800],["2011-10-13",2645.62,2702.72,2607.55,2645.62,28700],["2011-10-14",2683.68,2702.72,2626.58,2626.58,34600],["2011-10-17",2626.58,2664.65,2550.45,2569.48,33600],["2011-10-18",2512.38,2550.45,2474.32,2474.32,107900],["2011-10-19",2607.55,2626.58,2493.35,2512.38,28400],["2011-10-20",2607.55,2664.65,2569.48,2569.48,65200],["2011-10-21",2550.45,2702.72,2550.45,2702.72,58200],["2011-10-24",2702.72,2740.78,2645.62,2645.62,32600],["2011-10-25",2588.52,2683.68,2588.52,2607.55,54100],["2011-10-26",2550.45,2626.58,2550.45,2626.58,23200],["2011-10-27",2607.55,2626.58,2607.55,2607.55,29900],["2011-10-28",2683.68,2797.88,2664.65,2797.88,142800],["2011-10-31",2854.98,2950.15,2740.78,2759.81,117000],["2011-11-01",2702.72,2759.81,2645.62,2664.65,63500],["2011-11-02",2588.52,2588.52,2512.38,2550.45,34800],["2011-11-03",2588.52,2588.52,2512.38,2569.48,81400],["2011-11-04",2569.48,2569.48,2531.42,2550.45,39700],["2011-11-07",2550.45,2588.52,2493.35,2531.42,46600],["2011-11-08",2493.35,2550.45,2474.32,2493.35,39400],["2011-11-09",2493.35,2531.42,2474.32,2474.32,54300],["2011-11-10",2455.28,2493.35,2436.25,2455.28,38500],["2011-11-11",2474.32,2474.32,2436.25,2436.25,21800],["2011-11-14",2417.22,2417.22,2322.05,2341.08,30800],["2011-11-15",2417.22,2417.22,2341.08,2398.18,40800],["2011-11-16",2341.08,2474.32,2341.08,2474.32,47600],["2011-11-17",2474.32,2474.32,2379.15,2398.18,20300],["2011-11-18",2341.08,2360.12,2303.02,2322.05,61000],["2011-11-21",2303.02,2360.12,2283.98,2283.98,27900],["2011-11-22",2283.98,2322.05,2226.89,2303.02,68900],["2011-11-23",2303.02,2322.05,2264.95,2303.02,43100],["2011-11-24",2283.98,2283.98,2226.89,2226.89,11700],["2011-11-25",2150.75,2207.85,2131.72,2150.75,36500],["2011-11-28",2036.55,2303.02,2036.55,2283.98,36900],["2011-11-29",2245.92,2283.98,2188.82,2188.82,28300],["2011-11-30",2207.85,2207.85,2112.69,2112.69,37100],["2011-12-01",2226.89,2245.92,2150.75,2245.92,39200],["2011-12-02",2207.85,2264.95,2188.82,2226.89,31200],["2011-12-05",2322.05,2360.12,2283.98,2360.12,81900],["2011-12-06",2455.28,2455.28,2207.85,2245.92,75600],["2011-12-07",2207.85,2283.98,2169.79,2207.85,100700],["2011-12-08",2303.02,2303.02,2169.79,2207.85,48500],["2011-12-09",2188.82,2188.82,2131.72,2150.75,50100],["2011-12-12",2150.75,2150.75,2074.62,2093.65,28900],["2011-12-13",2036.55,2093.65,1979.45,1979.45,73000],["2011-12-14",1998.49,1998.49,1884.29,1903.32,100000],["2011-12-15",1770.09,1827.19,1770.09,1808.15,126200],["2011-12-16",1789.12,1903.32,1789.12,1884.29,44400],["2011-12-19",1903.32,1903.32,1808.15,1808.15,33900],["2011-12-20",1770.09,1770.09,1732.02,1732.02,99300],["2011-12-21",1617.82,1732.02,1617.82,1712.99,55600],["2011-12-22",1712.99,1712.99,1598.79,1617.82,46300],["2011-12-23",1522.66,1617.82,1522.66,1560.72,81300],["2011-12-26",1560.72,1560.72,1541.69,1560.72,48300],["2011-12-27",1522.66,1522.66,1484.59,1503.62,54800],["2011-12-28",1389.42,1579.76,1389.42,1579.76,82300],["2011-12-29",1579.76,1617.82,1503.62,1541.69,41000],["2011-12-30",1579.76,1617.82,1541.69,1617.82,72400],["2012-01-03",1598.79,1674.92,1579.76,1579.76,48900],["2012-01-04",1617.82,1617.82,1541.69,1560.72,28500],["2012-01-05",1541.69,1541.69,1522.66,1541.69,21900],["2012-01-06",1522.66,1560.72,1522.66,1522.66,47000],["2012-01-09",1522.66,1560.72,1503.62,1522.66,12400],["2012-01-10",1541.69,1636.86,1522.66,1617.82,53300],["2012-01-11",1674.92,1674.92,1598.79,1598.79,29100],["2012-01-12",1636.86,1636.86,1560.72,1560.72,26700],["2012-01-13",1579.76,1617.82,1541.69,1579.76,43700],["2012-01-16",1617.82,1636.86,1579.76,1617.82,67300],["2012-01-17",1598.79,1636.86,1560.72,1579.76,52400],["2012-01-18",1598.79,1655.89,1598.79,1636.86,35900],["2012-01-19",1655.89,1751.05,1655.89,1732.02,80800],["2012-01-20",1770.09,1770.09,1693.96,1712.99,20500],["2012-01-30",1712.99,1751.05,1712.99,1732.02,13400],["2012-01-31",1770.09,1827.19,1732.02,1751.05,82900],["2012-02-01",1770.09,1770.09,1693.96,1751.05,88800],["2012-02-02",1770.09,1827.19,1770.09,1827.19,105900],["2012-02-03",1884.29,1884.29,1712.99,1712.99,86700],["2012-02-06",1751.05,1770.09,1712.99,1732.02,39000],["2012-02-07",1770.09,1789.12,1732.02,1770.09,32300],["2012-02-08",1770.09,1865.25,1770.09,1865.25,130400],["2012-02-09",1865.25,1884.29,1808.15,1827.19,83800],["2012-02-10",1789.12,1789.12,1732.02,1732.02,90700],["2012-02-13",1712.99,1732.02,1674.92,1674.92,36800],["2012-02-14",1693.96,1770.09,1636.86,1770.09,40100],["2012-02-15",1712.99,1732.02,1655.89,1693.96,20800],["2012-02-16",1693.96,1732.02,1693.96,1732.02,23900],["2012-02-17",1751.05,1770.09,1712.99,1770.09,63100],["2012-02-20",1808.15,1846.22,1808.15,1846.22,147400],["2012-02-21",1922.35,1922.35,1789.12,1808.15,97200],["2012-02-22",1846.22,1903.32,1808.15,1903.32,117300],["2012-02-23",1903.32,1998.49,1884.29,1998.49,102400],["2012-02-24",2112.69,2112.69,2112.69,2112.69,31400],["2012-02-27",2245.92,2245.92,2226.89,2245.92,309300],["2012-02-28",2398.18,2398.18,2226.89,2264.95,618600],["2012-02-29",2207.85,2379.15,2207.85,2360.12,215900],["2012-03-01",2303.02,2303.02,2226.89,2264.95,69500],["2012-03-02",2264.95,2360.12,2245.92,2341.08,268200],["2012-03-05",2379.15,2436.25,2379.15,2436.25,62500],["2012-03-06",2569.48,2588.52,2283.98,2283.98,351800],["2012-03-07",2245.92,2283.98,2226.89,2245.92,211100],["2012-03-08",2169.79,2245.92,2093.65,2093.65,233000],["2012-03-09",2074.62,2150.75,1998.49,2074.62,131800],["2012-03-12",2055.59,2055.59,1941.39,1979.45,115600],["2012-03-13",2074.62,2131.72,2036.55,2131.72,117600],["2012-03-14",2188.82,2226.89,2074.62,2093.65,59000],["2012-03-15",2036.55,2264.95,2017.52,2264.95,161600],["2012-03-16",2341.08,2360.12,2226.89,2264.95,152600],["2012-03-19",2207.85,2264.95,2150.75,2150.75,100800],["2012-03-20",2207.85,2264.95,2169.79,2245.92,99700],["2012-03-21",2283.98,2379.15,2245.92,2341.08,340500],["2012-03-22",2283.98,2341.08,2264.95,2303.02,94800],["2012-03-23",2322.05,2474.32,2322.05,2436.25,254800],["2012-03-26",2493.35,2569.48,2474.32,2569.48,372800],["2012-03-27",2607.55,2607.55,2398.18,2398.18,164100],["2012-03-28",2303.02,2436.25,2264.95,2417.22,113100],["2012-03-29",2436.25,2436.25,2283.98,2322.05,127300],["2012-03-30",2207.85,2283.98,2169.79,2188.82,189050],["2012-04-03",2188.82,2283.98,2169.79,2283.98,51300],["2012-04-04",2303.02,2303.02,2169.79,2169.79,109600],["2012-04-05",2207.85,2341.08,2207.85,2341.08,72100],["2012-04-06",2360.12,2379.15,2245.92,2264.95,103500],["2012-04-09",2303.02,2417.22,2303.02,2417.22,74000],["2012-04-10",2360.12,2417.22,2283.98,2322.05,126550],["2012-04-11",2322.05,2436.25,2322.05,2436.25,177850],["2012-04-12",2436.25,2569.48,2436.25,2474.32,169600],["2012-04-13",2474.32,2512.38,2398.18,2398.18,114800],["2012-04-16",2398.18,2531.42,2379.15,2493.35,112100],["2012-04-17",2550.45,2683.68,2436.25,2683.68,326900],["2012-04-18",2835.95,2854.98,2778.85,2854.98,1243200],["2012-04-19",3026.28,3026.28,2664.65,2664.65,244000],["2012-04-20",2626.58,2702.72,2588.52,2683.68,81600],["2012-04-23",2664.65,2664.65,2493.35,2493.35,253200],["2012-04-24",2474.32,2645.62,2341.08,2645.62,328800],["2012-04-25",2645.62,2759.81,2645.62,2702.72,187100],["2012-04-26",2740.78,2740.78,2588.52,2607.55,117100],["2012-04-27",2607.55,2740.78,2607.55,2664.65,177100],["2012-05-02",2664.65,2721.75,2588.52,2607.55,219700],["2012-05-03",2588.52,2626.58,2474.32,2588.52,313700],["2012-05-04",2759.81,2759.81,2645.62,2759.81,159100],["2012-05-07",2950.15,2950.15,2854.98,2950.15,397800],["2012-05-08",3140.48,3140.48,2931.11,2950.15,290500],["2012-05-09",2950.15,3026.28,2854.98,2912.08,164400],["2012-05-10",2988.21,3045.31,2912.08,2988.21,303900],["2012-05-11",2969.18,2988.21,2816.91,2835.95,166400],["2012-05-14",2854.98,2854.98,2645.62,2664.65,231900],["2012-05-15",2626.58,2759.81,2550.45,2664.65,226600],["2012-05-16",2735.79,2735.79,2522.06,2650.3,163600],["2012-05-17",2693.04,2693.04,2564.8,2564.8,133000],["2012-05-18",2479.31,2479.31,2351.07,2351.07,188400],["2012-05-21",2372.44,2500.68,2372.44,2500.68,76900],["2012-05-22",2543.43,2586.18,2479.31,2500.68,75900],["2012-05-23",2500.68,2500.68,2351.07,2393.82,84000],["2012-05-24",2457.94,2457.94,2244.2,2351.07,97600],["2012-05-25",2436.56,2479.31,2415.19,2479.31,118800],["2012-05-28",2628.92,2628.92,2436.56,2436.56,115700],["2012-05-29",2457.94,2543.43,2436.56,2522.06,31100],["2012-05-30",2522.06,2564.8,2479.31,2564.8,33300],["2012-05-31",2522.06,2522.06,2372.44,2415.19,74900],["2012-06-01",2500.68,2500.68,2329.7,2436.56,31500],["2012-06-04",2436.56,2436.56,2286.95,2372.44,52100],["2012-06-05",2351.07,2415.19,2265.58,2415.19,66700],["2012-06-06",2393.82,2479.31,2393.82,2457.94,48900],["2012-06-07",2522.06,2607.55,2522.06,2564.8,75400],["2012-06-08",2586.18,2586.18,2479.31,2479.31,83200],["2012-06-11",2436.56,2564.8,2436.56,2500.68,51900],["2012-06-12",2479.31,2479.31,2415.19,2415.19,37300],["2012-06-13",2436.56,2436.56,2372.44,2393.82,52100],["2012-06-14",2415.19,2457.94,2415.19,2457.94,20900],["2012-06-15",2436.56,2522.06,2436.56,2457.94,27700],["2012-06-18",2522.06,2586.18,2500.68,2522.06,76800],["2012-06-19",2479.31,2500.68,2436.56,2457.94,13000],["2012-06-20",2457.94,2500.68,2457.94,2479.31,35300],["2012-06-21",2500.68,2500.68,2457.94,2479.31,36000],["2012-06-22",2415.19,2457.94,2415.19,2457.94,72300],["2012-06-25",2393.82,2436.56,2329.7,2329.7,29600],["2012-06-26",2244.2,2265.58,2201.46,2222.83,63100],["2012-06-27",2222.83,2351.07,2180.08,2201.46,52000],["2012-06-28",2158.71,2351.07,2137.34,2222.83,72200],["2012-06-29",2244.2,2265.58,2201.46,2244.2,38900],["2012-07-02",2244.2,2286.95,2201.46,2201.46,59600],["2012-07-03",2158.71,2158.71,2094.59,2137.34,52200],["2012-07-04",2094.59,2158.71,2094.59,2115.96,31300],["2012-07-05",2115.96,2201.46,2094.59,2201.46,36400],["2012-07-06",2137.34,2244.2,2137.34,2201.46,24000],["2012-07-09",2180.08,2201.46,2051.84,2051.84,52000],["2012-07-10",2051.84,2073.22,2051.84,2073.22,10300],["2012-07-11",2115.96,2158.71,2094.59,2158.71,2000],["2012-07-12",2180.08,2244.2,2158.71,2222.83,31000],["2012-07-13",2244.2,2351.07,2244.2,2351.07,140700],["2012-07-16",2351.07,2393.82,2286.95,2308.32,31100],["2012-07-17",2351.07,2457.94,2351.07,2457.94,116500],["2012-07-18",2628.92,2628.92,2457.94,2564.8,206200],["2012-07-19",2500.68,2628.92,2457.94,2607.55,155800],["2012-07-20",2671.67,2671.67,2522.06,2522.06,103900],["2012-07-23",2479.31,2479.31,2393.82,2415.19,87400],["2012-07-24",2415.19,2415.19,2265.58,2286.95,127200],["2012-07-25",2244.2,2351.07,2244.2,2329.7,30300],["2012-07-26",2265.58,2393.82,2265.58,2351.07,29000],["2012-07-27",2393.82,2436.56,2201.46,2329.7,45600],["2012-07-30",2329.7,2329.7,2286.95,2329.7,27200],["2012-07-31",2329.7,2329.7,2286.95,2286.95,23000],["2012-08-01",2265.58,2286.95,2222.83,2286.95,33700],["2012-08-02",2286.95,2329.7,2244.2,2244.2,7600],["2012-08-03",2244.2,2286.95,2201.46,2286.95,20100],["2012-08-06",2351.07,2393.82,2329.7,2372.44,31300],["2012-08-07",2351.07,2372.44,2286.95,2308.32,14200],["2012-08-08",2308.32,2372.44,2286.95,2372.44,33400],["2012-08-09",2393.82,2393.82,2308.32,2329.7,38400],["2012-08-10",2351.07,2351.07,2244.2,2265.58,86000],["2012-08-13",2244.2,2286.95,2244.2,2244.2,33200],["2012-08-14",2265.58,2308.32,2265.58,2286.95,18200],["2012-08-15",2265.58,2265.58,2222.83,2265.58,23100],["2012-08-16",2265.58,2265.58,2265.58,2265.58,7400],["2012-08-17",2286.95,2308.32,2286.95,2286.95,13700],["2012-08-20",2308.32,2308.32,2286.95,2308.32,30400],["2012-08-21",2286.95,2286.95,2137.34,2137.34,73300],["2012-08-22",2094.59,2094.59,1987.72,1987.72,170000],["2012-08-23",1944.98,1987.72,1880.86,1880.86,92600],["2012-08-24",1773.99,2009.1,1752.62,1987.72,109400],["2012-08-27",1966.35,1966.35,1838.11,1838.11,57500],["2012-08-28",1923.6,1923.6,1795.36,1859.48,5700],["2012-08-29",1966.35,1987.72,1923.6,1987.72,51000],["2012-08-30",1966.35,2030.47,1966.35,2009.1,47600],["2012-08-31",2009.1,2009.1,1944.98,1966.35,40600],["2012-09-04",1987.72,2009.1,1944.98,1966.35,47300],["2012-09-05",1966.35,1966.35,1923.6,1944.98,20000],["2012-09-06",1944.98,1944.98,1902.23,1923.6,13000],["2012-09-07",1944.98,1966.35,1923.6,1923.6,17200],["2012-09-10",1923.6,1923.6,1816.74,1838.11,36400],["2012-09-11",1816.74,1838.11,1795.36,1838.11,21000],["2012-09-12",1902.23,1923.6,1859.48,1859.48,14800],["2012-09-13",1880.86,1923.6,1859.48,1923.6,29800],["2012-09-14",1944.98,2030.47,1923.6,1987.72,64000],["2012-09-17",1944.98,1966.35,1923.6,1923.6,16500],["2012-09-18",1902.23,1923.6,1838.11,1859.48,14500],["2012-09-19",1902.23,1923.6,1859.48,1923.6,8800],["2012-09-20",1923.6,1923.6,1859.48,1902.23,16700],["2012-09-21",1923.6,1923.6,1902.23,1923.6,35200],["2012-09-24",1880.86,1902.23,1838.11,1902.23,16700],["2012-09-25",1902.23,1923.6,1859.48,1902.23,7400],["2012-09-26",1923.6,1923.6,1880.86,1902.23,12500],["2012-09-27",1902.23,1902.23,1859.48,1902.23,13300],["2012-09-28",1880.86,1902.23,1859.48,1902.23,8400],["2012-10-01",1859.48,1859.48,1816.74,1859.48,15900],["2012-10-02",1838.11,1859.48,1816.74,1816.74,8400],["2012-10-03",1838.11,1880.86,1838.11,1859.48,4500],["2012-10-04",1838.11,1838.11,1795.36,1838.11,13800],["2012-10-05",1859.48,1902.23,1838.11,1859.48,14700],["2012-10-08",1902.23,1923.6,1880.86,1923.6,40100],["2012-10-09",1923.6,1944.98,1923.6,1944.98,21000],["2012-10-10",1923.6,1944.98,1923.6,1944.98,6200],["2012-10-11",1944.98,1987.72,1902.23,1923.6,27500],["2012-10-12",1902.23,1902.23,1880.86,1902.23,12600],["2012-10-15",1859.48,1859.48,1838.11,1859.48,27500],["2012-10-16",1902.23,1987.72,1902.23,1987.72,42200],["2012-10-17",1966.35,1966.35,1902.23,1923.6,20100],["2012-10-18",1923.6,1966.35,1880.86,1966.35,12600],["2012-10-19",2051.84,2073.22,1859.48,1880.86,22500],["2012-10-22",1838.11,1902.23,1816.74,1902.23,9600],["2012-10-23",1859.48,1859.48,1838.11,1859.48,3100],["2012-10-24",1859.48,1880.86,1838.11,1880.86,5600],["2012-10-25",1838.11,1859.48,1838.11,1859.48,7000],["2012-10-26",1859.48,1880.86,1816.74,1880.86,1800],["2012-10-29",1859.48,1859.48,1816.74,1816.74,3100],["2012-10-30",1838.11,1859.48,1816.74,1859.48,6700],["2012-10-31",1838.11,1838.11,1816.74,1838.11,16500],["2012-11-01",1838.11,1838.11,1816.74,1838.11,12800],["2012-11-02",1752.62,1816.74,1709.87,1816.74,52200],["2012-11-05",1731.24,1773.99,1667.12,1731.24,33200],["2012-11-06",1752.62,1816.74,1731.24,1795.36,25100],["2012-11-07",1752.62,1816.74,1709.87,1795.36,27100],["2012-11-08",1795.36,1795.36,1752.62,1773.99,9900],["2012-11-09",1816.74,1838.11,1773.99,1773.99,3300],["2012-11-12",1795.36,1838.11,1795.36,1816.74,31900],["2012-11-13",1795.36,1816.74,1773.99,1795.36,5100],["2012-11-14",1773.99,1773.99,1731.24,1731.24,10100],["2012-11-15",1731.24,1731.24,1709.87,1709.87,10200],["2012-11-16",1709.87,1752.62,1709.87,1752.62,6900],["2012-11-19",1752.62,1773.99,1709.87,1709.87,6000],["2012-11-20",1731.24,1752.62,1709.87,1752.62,11900],["2012-11-21",1731.24,1731.24,1709.87,1731.24,2650],["2012-11-22",1731.24,1752.62,1731.24,1752.62,12000],["2012-11-23",1731.24,1752.62,1709.87,1709.87,5450],["2012-11-26",1709.87,1709.87,1667.12,1688.49,16000],["2012-11-27",1688.49,1688.49,1688.49,1688.49,2600],["2012-11-28",1667.12,1688.49,1667.12,1667.12,700],["2012-11-29",1688.49,1688.49,1667.12,1688.49,6600],["2012-11-30",1667.12,1709.87,1667.12,1709.87,2300],["2012-12-03",1603.0,1709.87,1603.0,1709.87,8000],["2012-12-04",1667.12,1752.62,1667.12,1752.62,8900],["2012-12-05",1731.24,1773.99,1731.24,1773.99,11000],["2012-12-06",1752.62,1752.62,1709.87,1731.24,2100],["2012-12-07",1731.24,1752.62,1709.87,1752.62,5700],["2012-12-10",1752.62,1795.36,1688.49,1795.36,20700],["2012-12-11",1816.74,1816.74,1752.62,1773.99,25350],["2012-12-12",1752.62,1838.11,1709.87,1816.74,45500],["2012-12-13",1795.36,1816.74,1731.24,1773.99,60600],["2012-12-14",1795.36,1816.74,1773.99,1816.74,33900],["2012-12-17",1773.99,1816.74,1752.62,1816.74,15900],["2012-12-18",1709.87,1838.11,1709.87,1795.36,41600],["2012-12-19",1795.36,1838.11,1731.24,1816.74,54900],["2012-12-20",1816.74,1859.48,1816.74,1838.11,63700],["2012-12-21",1816.74,1838.11,1795.36,1816.74,15700],["2012-12-24",1795.36,1880.86,1795.36,1880.86,33300],["2012-12-25",1880.86,1902.23,1838.11,1880.86,32900],["2012-12-26",1838.11,1902.23,1838.11,1902.23,35500],["2012-12-27",1880.86,1944.98,1880.86,1923.6,70600],["2012-12-28",1923.6,1944.98,1902.23,1944.98,24900],["2013-01-02",1966.35,2009.1,1966.35,1987.72,35100],["2013-01-03",1966.35,1966.35,1880.86,1880.86,67300],["2013-01-04",1902.23,2009.1,1859.48,1923.6,83100],["2013-01-07",1923.6,1966.35,1902.23,1923.6,26500],["2013-01-08",1902.23,1923.6,1859.48,1923.6,54600],["2013-01-09",1902.23,1944.98,1773.99,1795.36,83100],["2013-01-10",1816.74,1902.23,1795.36,1902.23,31400],["2013-01-11",1902.23,1923.6,1859.48,1902.23,17900],["2013-01-14",1902.23,1923.6,1795.36,1923.6,16100],["2013-01-15",1902.23,1966.35,1859.48,1923.6,73100],["2013-01-16",1944.98,2030.47,1944.98,1966.35,117700],["2013-01-17",2051.84,2180.08,1987.72,2094.59,203300],["2013-01-18",2073.22,2073.22,2030.47,2051.84,29200],["2013-01-21",2009.1,2030.47,1966.35,1966.35,58800],["2013-01-22",1966.35,1987.72,1859.48,1880.86,62200],["2013-01-23",1923.6,1923.6,1880.86,1902.23,39500],["2013-01-24",1902.23,1966.35,1902.23,1966.35,14100],["2013-01-25",1966.35,2030.47,1944.98,2009.1,29300],["2013-01-28",2009.1,2073.22,1966.35,2030.47,58300],["2013-01-29",2009.1,2009.1,1944.98,1987.72,36700],["2013-01-30",2009.1,2030.47,1966.35,1987.72,40400],["2013-01-31",1944.98,2009.1,1944.98,1944.98,29800],["2013-02-01",1944.98,1987.72,1923.6,1987.72,28000],["2013-02-04",1966.35,1966.35,1923.6,1923.6,32700],["2013-02-05",1923.6,1923.6,1902.23,1902.23,35300],["2013-02-06",1966.35,1987.72,1923.6,1966.35,6400],["2013-02-07",1966.35,2009.1,1966.35,2009.1,40900],["2013-02-08",2030.47,2073.22,2009.1,2009.1,15100],["2013-02-18",2030.47,2073.22,2030.47,2073.22,45700],["2013-02-19",2073.22,2094.59,2051.84,2051.84,50700],["2013-02-20",2030.47,2073.22,2030.47,2073.22,31000],["2013-02-21",2051.84,2073.22,1923.6,1923.6,76700],["2013-02-22",2051.84,2051.84,1923.6,1944.98,34300],["2013-02-25",1987.72,1987.72,1966.35,1966.35,16900],["2013-02-26",1944.98,1944.98,1902.23,1902.23,48200],["2013-02-27",1902.23,1923.6,1902.23,1923.6,11500],["2013-02-28",2051.84,2115.96,1923.6,1944.98,18300],["2013-03-01",1902.23,1944.98,1902.23,1944.98,6400],["2013-03-04",1902.23,1902.23,1859.48,1880.86,26500],["2013-03-05",1816.74,1859.48,1816.74,1859.48,40000],["2013-03-06",1859.48,1923.6,1838.11,1923.6,4700],["2013-03-07",1859.48,1880.86,1838.11,1838.11,15500],["2013-03-08",1838.11,1923.6,1838.11,1859.48,7200],["2013-03-11",1923.6,1923.6,1859.48,1902.23,79900],["2013-03-12",1987.72,1987.72,1859.48,1902.23,7600],["2013-03-13",1880.86,1880.86,1859.48,1859.48,12100],["2013-03-14",1838.11,1966.35,1838.11,1923.6,28800],["2013-03-15",1923.6,1923.6,1880.86,1923.6,4700],["2013-03-18",1902.23,1902.23,1838.11,1838.11,6900],["2013-03-19",1859.48,1859.48,1859.48,1859.48,500],["2013-03-20",1902.23,1902.23,1880.86,1880.86,7900],["2013-03-21",1902.23,1902.23,1859.48,1880.86,10600],["2013-03-22",1880.86,1880.86,1838.11,1880.86,16600],["2013-03-25",1859.48,1880.86,1859.48,1859.48,14200],["2013-03-26",1859.48,1880.86,1859.48,1859.48,8200],["2013-03-27",1838.11,1880.86,1838.11,1880.86,15200],["2013-03-28",1859.48,1859.48,1838.11,1838.11,3520],["2013-03-29",1838.11,1880.86,1816.74,1880.86,21500],["2013-04-01",1880.86,1902.23,1880.86,1902.23,8800],["2013-04-02",1880.86,1902.23,1880.86,1902.23,2100],["2013-04-03",1859.48,1880.86,1859.48,1880.86,10600],["2013-04-04",1859.48,1859.48,1838.11,1838.11,4300],["2013-04-05",1816.74,1880.86,1816.74,1880.86,5000],["2013-04-08",1859.48,1880.86,1859.48,1880.86,5300],["2013-04-09",1859.48,1859.48,1859.48,1859.48,5200],["2013-04-10",1859.48,1859.48,1838.11,1838.11,10200],["2013-04-11",1880.86,1880.86,1838.11,1838.11,27000],["2013-04-12",1838.11,1859.48,1838.11,1838.11,19100],["2013-04-15",1838.11,1838.11,1795.36,1816.74,18000],["2013-04-16",1838.11,1838.11,1838.11,1838.11,100],["2013-04-17",1859.48,1859.48,1838.11,1859.48,11300],["2013-04-18",1838.11,1838.11,1795.36,1795.36,12200],["2013-04-22",1795.36,1816.74,1795.36,1795.36,3100],["2013-04-23",1816.74,1816.74,1816.74,1816.74,6800],["2013-04-24",1795.36,1816.74,1795.36,1816.74,11200],["2013-04-25",1859.48,1859.48,1816.74,1816.74,8500],["2013-04-26",1859.48,1859.48,1816.74,1816.74,19900],["2013-05-02",1859.48,1859.48,1816.74,1859.48,1500],["2013-05-03",1838.11,1859.48,1816.74,1859.48,4300],["2013-05-06",1902.23,1944.98,1880.86,1923.6,42300],["2013-05-07",1944.98,1987.72,1923.6,1966.35,64700],["2013-05-08",1987.72,1987.72,1944.98,1966.35,12600],["2013-05-09",1966.35,1966.35,1966.35,1966.35,15600],["2013-05-10",1987.72,1987.72,1944.98,1966.35,16300],["2013-05-13",1966.35,1966.35,1923.6,1966.35,14000],["2013-05-14",1923.6,1923.6,1838.11,1838.11,28200],["2013-05-15",1838.11,1923.6,1838.11,1923.6,9500],["2013-05-16",1902.23,1923.6,1902.23,1923.6,400],["2013-05-17",1944.98,1944.98,1880.86,1923.6,2900],["2013-05-20",1966.35,1966.35,1902.23,1966.35,600],["2013-05-21",1923.6,1944.98,1923.6,1923.6,4250],["2013-05-22",1944.98,1944.98,1880.86,1902.23,25600],["2013-05-23",1923.6,1923.6,1880.86,1902.23,29400],["2013-05-24",1923.6,1923.6,1816.74,1902.23,30700],["2013-05-27",1923.6,1944.98,1880.86,1944.98,54700],["2013-05-28",1923.6,1944.98,1923.6,1944.98,26000],["2013-05-29",1902.23,1944.98,1902.23,1923.6,19600],["2013-05-30",1902.23,1944.98,1902.23,1944.98,46300],["2013-05-31",1944.98,1944.98,1923.6,1923.6,13800],["2013-06-03",1923.6,1966.35,1923.6,1923.6,58000],["2013-06-04",1966.35,1987.72,1923.6,1944.98,11700],["2013-06-05",1923.6,1923.6,1923.6,1923.6,32400],["2013-06-06",1923.6,1944.98,1923.6,1944.98,18000],["2013-06-07",1944.98,1944.98,1923.6,1944.98,54400],["2013-06-10",1923.6,1923.6,1923.6,1923.6,373625],["2013-06-11",1923.6,1923.6,1923.6,1923.6,37700],["2013-06-12",1902.23,1923.6,1902.23,1923.6,34700],["2013-06-13",1966.35,1987.72,1923.6,1923.6,61700],["2013-06-14",1966.35,2094.59,1966.35,2009.1,121100],["2013-06-17",1987.72,2030.47,1923.6,1966.35,121000],["2013-06-18",1987.72,1987.72,1966.35,1987.72,15850],["2013-06-19",1966.35,1987.72,1944.98,1987.72,49400],["2013-06-20",1987.72,1987.72,1944.98,1944.98,74100],["2013-06-21",1944.98,1966.35,1923.6,1944.98,32700],["2013-06-24",1923.6,1944.98,1902.23,1944.98,42300],["2013-06-25",1902.23,1923.6,1859.48,1880.86,71450],["2013-06-26",1859.48,1902.23,1859.48,1880.86,24900],["2013-06-27",1880.86,2030.47,1859.48,2030.47,62200],["2013-06-28",2180.08,2201.46,2073.22,2073.22,59600],["2013-07-01",2030.47,2073.22,2030.47,2073.22,24400],["2013-07-02",2030.47,2115.96,2030.47,2094.59,82900],["2013-07-03",2094.59,2115.96,2030.47,2094.59,72500],["2013-07-04",2051.84,2094.59,2051.84,2094.59,7000],["2013-07-05",2073.22,2073.22,2030.47,2051.84,24000],["2013-07-08",2030.47,2030.47,2009.1,2009.1,16900],["2013-07-09",2009.1,2030.47,2009.1,2009.1,46700],["2013-07-10",2030.47,2030.47,2009.1,2030.47,68100],["2013-07-11",2009.1,2009.1,1987.72,1987.72,44000],["2013-07-12",2082.6,2082.6,1984.59,1984.59,10700],["2013-07-15",1960.09,1984.59,1911.09,1984.59,20000],["2013-07-16",1960.09,1960.09,1911.09,1935.59,22600],["2013-07-17",1935.59,1984.59,1935.59,1984.59,41500],["2013-07-18",1935.59,1984.59,1935.59,1960.09,38000],["2013-07-19",1960.09,1984.59,1960.09,1984.59,53050],["2013-07-22",1984.59,1984.59,1960.09,1960.09,32000],["2013-07-23",1960.09,1984.59,1960.09,1984.59,38100],["2013-07-24",1935.59,1935.59,1911.09,1911.09,32200],["2013-07-25",1911.09,1935.59,1886.59,1886.59,25700],["2013-07-26",1862.09,1886.59,1862.09,1862.09,3200],["2013-07-29",1837.59,1837.59,1788.58,1813.09,24400],["2013-07-30",1862.09,1886.59,1837.59,1886.59,44100],["2013-07-31",1813.09,1813.09,1715.08,1715.08,131800],["2013-08-01",1592.58,1617.08,1543.57,1543.57,247000],["2013-08-02",1421.07,1568.07,1421.07,1445.57,80600],["2013-08-05",1494.57,1519.07,1494.57,1519.07,53500],["2013-08-06",1494.57,1568.07,1470.07,1543.57,36000],["2013-08-07",1519.07,1568.07,1519.07,1568.07,12000],["2013-08-08",1592.58,1592.58,1543.57,1543.57,13200],["2013-08-09",1543.57,1568.07,1519.07,1519.07,18000],["2013-08-12",1519.07,1519.07,1494.57,1494.57,2900],["2013-08-13",1470.07,1519.07,1445.57,1445.57,42500],["2013-08-14",1470.07,1494.57,1470.07,1494.57,23000],["2013-08-15",1519.07,1568.07,1519.07,1568.07,3900],["2013-08-16",1592.58,1592.58,1543.57,1568.07,24700],["2013-08-19",1519.07,1543.57,1519.07,1543.57,9600],["2013-08-20",1494.57,1519.07,1494.57,1494.57,9000],["2013-08-21",1519.07,1543.57,1519.07,1543.57,2100],["2013-08-22",1519.07,1568.07,1470.07,1568.07,32600],["2013-08-23",1519.07,1568.07,1494.57,1568.07,14600],["2013-08-26",1543.57,1568.07,1519.07,1543.57,9200],["2013-08-27",1568.07,1568.07,1543.57,1543.57,48800],["2013-08-28",1543.57,1543.57,1519.07,1543.57,21700],["2013-08-29",1543.57,1568.07,1543.57,1543.57,12800],["2013-08-30",1543.57,1543.57,1543.57,1543.57,10300],["2013-09-03",1568.07,1568.07,1568.07,1568.07,100],["2013-09-04",1543.57,1568.07,1543.57,1543.57,14300],["2013-09-05",1568.07,1592.58,1543.57,1592.58,4200],["2013-09-06",1617.08,1617.08,1568.07,1568.07,4000],["2013-09-09",1568.07,1568.07,1543.57,1543.57,1700],["2013-09-10",1568.07,1592.58,1568.07,1592.58,1400],["2013-09-11",1568.07,1592.58,1568.07,1592.58,700],["2013-09-12",1543.57,1592.58,1543.57,1592.58,1400],["2013-09-13",1568.07,1592.58,1568.07,1592.58,3100],["2013-09-16",1568.07,1617.08,1543.57,1617.08,14200],["2013-09-17",1592.58,1617.08,1568.07,1568.07,4800],["2013-09-18",1568.07,1592.58,1568.07,1568.07,3650],["2013-09-19",1592.58,1666.08,1592.58,1666.08,26500],["2013-09-20",1666.08,1666.08,1592.58,1617.08,14000],["2013-09-23",1690.58,1690.58,1617.08,1641.58,19000],["2013-09-24",1666.08,1715.08,1666.08,1690.58,28500],["2013-09-25",1715.08,1715.08,1666.08,1690.58,30100],["2013-09-26",1739.58,1739.58,1690.58,1715.08,38100],["2013-09-27",1690.58,1764.08,1690.58,1690.58,67700],["2013-09-30",1690.58,1764.08,1690.58,1764.08,60100],["2013-10-01",1788.58,1813.09,1739.58,1764.08,19700],["2013-10-02",1788.58,1813.09,1764.08,1788.58,28700],["2013-10-03",1813.09,1813.09,1739.58,1788.58,37300],["2013-10-04",1788.58,1813.09,1764.08,1788.58,11200],["2013-10-07",1764.08,1837.59,1764.08,1837.59,71700],["2013-10-08",1837.59,1837.59,1764.08,1813.09,116700],["2013-10-09",1813.09,1837.59,1764.08,1837.59,82050],["2013-10-10",1788.58,1837.59,1788.58,1837.59,36300],["2013-10-11",1788.58,1813.09,1764.08,1813.09,46600],["2013-10-14",1813.09,1837.59,1788.58,1837.59,29900],["2013-10-15",1788.58,1837.59,1788.58,1837.59,16100],["2013-10-16",1813.09,1837.59,1788.58,1788.58,83900],["2013-10-17",1788.58,1813.09,1788.58,1788.58,40100],["2013-10-18",1788.58,1960.09,1788.58,1935.59,51100],["2013-10-21",1960.09,1960.09,1935.59,1935.59,73000],["2013-10-22",1911.09,1911.09,1886.59,1911.09,21200],["2013-10-23",1886.59,1911.09,1886.59,1886.59,78600],["2013-10-24",1862.09,1911.09,1862.09,1911.09,13100],["2013-10-25",1862.09,1886.59,1813.09,1886.59,29300],["2013-10-28",1911.09,1911.09,1886.59,1886.59,400],["2013-10-29",1886.59,1911.09,1886.59,1911.09,19300],["2013-10-30",1911.09,1960.09,1911.09,1935.59,45200],["2013-10-31",1960.09,1960.09,1886.59,1935.59,1500],["2013-11-01",1911.09,1935.59,1911.09,1911.09,10700],["2013-11-04",1911.09,1984.59,1911.09,1984.59,43000],["2013-11-05",1984.59,1984.59,1960.09,1984.59,25850],["2013-11-06",1960.09,2082.6,1960.09,2082.6,63200],["2013-11-07",2033.6,2131.6,2033.6,2082.6,75700],["2013-11-08",2058.1,2082.6,2058.1,2058.1,27200],["2013-11-11",1984.59,2082.6,1984.59,2082.6,45000],["2013-11-12",2033.6,2058.1,2009.1,2058.1,15600],["2013-11-13",2058.1,2058.1,2033.6,2033.6,13750],["2013-11-14",2009.1,2058.1,2009.1,2009.1,3100],["2013-11-15",2009.1,2058.1,2009.1,2058.1,15700],["2013-11-18",2082.6,2082.6,1984.59,1984.59,13300],["2013-11-19",1984.59,2058.1,1984.59,2058.1,5700],["2013-11-20",2033.6,2058.1,2033.6,2058.1,31200],["2013-11-21",2033.6,2107.1,2033.6,2058.1,45000],["2013-11-22",2033.6,2058.1,2009.1,2058.1,33600],["2013-11-25",2033.6,2107.1,2033.6,2058.1,43600],["2013-11-26",2033.6,2033.6,2033.6,2033.6,6000],["2013-11-27",2058.1,2058.1,2033.6,2033.6,9100],["2013-11-28",2033.6,2082.6,2033.6,2082.6,19600],["2013-11-29",2058.1,2058.1,2033.6,2033.6,16800],["2013-12-02",2033.6,2058.1,2033.6,2033.6,12300],["2013-12-03",2082.6,2082.6,2058.1,2082.6,2000],["2013-12-04",2058.1,2058.1,2058.1,2058.1,7000],["2013-12-05",2033.6,2082.6,2033.6,2082.6,25300],["2013-12-06",2058.1,2082.6,2058.1,2058.1,10600],["2013-12-09",2058.1,2131.6,2058.1,2058.1,64750],["2013-12-10",2058.1,2082.6,2058.1,2058.1,17000],["2013-12-11",2082.6,2082.6,2033.6,2033.6,35400],["2013-12-12",2058.1,2058.1,2033.6,2058.1,5900],["2013-12-13",2033.6,2082.6,2033.6,2082.6,7400],["2013-12-16",2058.1,2205.1,2058.1,2156.1,83200],["2013-12-17",2180.6,2303.11,2180.6,2229.61,53100],["2013-12-18",2205.1,2229.61,2205.1,2229.61,13200],["2013-12-19",2205.1,2229.61,2156.1,2229.61,40100],["2013-12-20",2229.61,2229.61,2156.1,2205.1,7200],["2013-12-23",2205.1,2205.1,2107.1,2156.1,17700],["2013-12-24",2156.1,2156.1,2082.6,2082.6,10850],["2013-12-25",2082.6,2180.6,2058.1,2180.6,15300],["2013-12-26",2082.6,2156.1,2082.6,2082.6,2500],["2013-12-27",2082.6,2082.6,2058.1,2058.1,16500],["2013-12-30",2058.1,2082.6,2033.6,2033.6,40500],["2013-12-31",2058.1,2107.1,2058.1,2107.1,1150],["2014-01-02",2131.6,2131.6,2131.6,2131.6,100],["2014-01-03",2156.1,2156.1,2131.6,2131.6,4200],["2014-01-06",2082.6,2131.6,2082.6,2107.1,800],["2014-01-07",2107.1,2107.1,2058.1,2107.1,8040],["2014-01-08",2082.6,2131.6,2082.6,2107.1,16250],["2014-01-09",2131.6,2131.6,2082.6,2107.1,10200],["2014-01-10",2107.1,2131.6,2107.1,2107.1,17600],["2014-01-13",2131.6,2131.6,2058.1,2131.6,5700],["2014-01-14",2107.1,2131.6,2082.6,2082.6,9900],["2014-01-15",2131.6,2156.1,2131.6,2156.1,37950],["2014-01-16",2156.1,2156.1,2131.6,2131.6,1000],["2014-01-17",2131.6,2156.1,2107.1,2131.6,22100],["2014-01-20",2107.1,2107.1,2107.1,2107.1,17100],["2014-01-21",2131.6,2131.6,2082.6,2131.6,14900],["2014-01-22",2131.6,2131.6,2082.6,2131.6,7800],["2014-01-23",2082.6,2107.1,2082.6,2082.6,17400],["2014-01-24",2082.6,2131.6,2082.6,2131.6,21500],["2014-01-27",2131.6,2131.6,2131.6,2131.6,9600],["2014-02-06",2205.1,2278.61,2131.6,2156.1,11100],["2014-02-07",2156.1,2156.1,2131.6,2131.6,15000],["2014-02-10",2156.1,2205.1,2156.1,2205.1,14800],["2014-02-11",2229.61,2254.11,2205.1,2254.11,39000],["2014-02-12",2229.61,2254.11,2229.61,2254.11,30300],["2014-02-13",2229.61,2254.11,2229.61,2229.61,37600],["2014-02-14",2229.61,2254.11,2229.61,2229.61,91600],["2014-02-17",2278.61,2376.61,2254.11,2376.61,96900],["2014-02-18",2376.61,2425.62,2376.61,2401.11,50300],["2014-02-19",2376.61,2474.62,2376.61,2474.62,133150],["2014-02-20",2425.62,2450.12,2327.61,2327.61,139700],["2014-02-21",2303.11,2425.62,2303.11,2376.61,17300],["2014-02-24",2352.11,2450.12,2352.11,2401.11,24700],["2014-02-25",2499.12,2499.12,2352.11,2450.12,20100],["2014-02-26",2450.12,2499.12,2401.11,2450.12,22650],["2014-02-27",2450.12,2474.62,2401.11,2401.11,71200],["2014-02-28",2425.62,2425.62,2376.61,2401.11,5150],["2014-03-03",2450.12,2450.12,2376.61,2425.62,40340],["2014-03-04",2352.11,2401.11,2352.11,2376.61,38850],["2014-03-05",2401.11,2450.12,2401.11,2450.12,15900],["2014-03-06",2425.62,2474.62,2401.11,2474.62,16800],["2014-03-07",2499.12,2523.62,2474.62,2499.12,27100],["2014-03-10",2499.12,2548.12,2450.12,2548.12,59450],["2014-03-11",2523.62,2572.62,2523.62,2572.62,56400],["2014-03-12",2572.62,2572.62,2474.62,2499.12,17000],["2014-03-13",2499.12,2499.12,2450.12,2499.12,13150],["2014-03-14",2499.12,2597.12,2474.62,2523.62,54500],["2014-03-17",2523.62,2572.62,2450.12,2572.62,74761],["2014-03-18",2572.62,2695.13,2548.12,2695.13,64300],["2014-03-19",2964.64,2964.64,2597.12,2670.63,43400],["2014-03-20",2597.12,2621.62,2523.62,2548.12,54700],["2014-03-21",2548.12,2621.62,2523.62,2572.62,48700],["2014-03-24",2572.62,2695.13,2548.12,2670.63,104300],["2014-03-25",2670.63,2695.13,2621.62,2646.13,67400],["2014-03-26",2621.62,2695.13,2523.62,2523.62,73400],["2014-03-27",2450.12,2523.62,2401.11,2450.12,10500],["2014-03-28",2450.12,2523.62,2450.12,2523.62,68151],["2014-03-31",2474.62,2597.12,2425.62,2450.12,31000],["2014-04-01",2401.11,2425.62,2327.61,2327.61,37600],["2014-04-02",2327.61,2352.11,2303.11,2327.61,48000],["2014-04-03",2376.61,2425.62,2376.61,2425.62,7060],["2014-04-04",2450.12,2450.12,2352.11,2352.11,500],["2014-04-07",2376.61,2376.61,2327.61,2376.61,28500],["2014-04-08",2376.61,2499.12,2376.61,2376.61,6200],["2014-04-10",2401.11,2425.62,2401.11,2401.11,6250],["2014-04-11",2352.11,2401.11,2352.11,2376.61,19700],["2014-04-14",2376.61,2450.12,2376.61,2450.12,24850],["2014-04-15",2450.12,2450.12,2376.61,2425.62,11650],["2014-04-16",2376.61,2401.11,2327.61,2401.11,52800],["2014-04-17",2376.61,2376.61,2327.61,2352.11,41200],["2014-04-18",2327.61,2376.61,2327.61,2327.61,52600],["2014-04-21",2327.61,2327.61,2303.11,2303.11,32500],["2014-04-22",2352.11,2376.61,2303.11,2376.61,12100],["2014-04-23",2450.12,2474.62,2376.61,2376.61,37800],["2014-04-24",2352.11,2401.11,2352.11,2401.11,6500],["2014-04-25",2401.11,2425.62,2376.61,2425.62,14400],["2014-04-28",2425.62,2425.62,2425.62,2425.62,0],["2014-04-29",2352.11,2425.62,2352.11,2425.62,3100],["2014-05-05",2376.61,2376.61,2205.1,2229.61,21100],["2014-05-06",2205.1,2205.1,2156.1,2205.1,25900],["2014-05-07",2205.1,2229.61,2205.1,2229.61,2800],["2014-05-08",2058.1,2082.6,2009.1,2009.1,40100],["2014-05-09",2058.1,2180.6,2058.1,2180.6,13950],["2014-05-12",2107.1,2107.1,1984.59,1984.59,76400],["2014-05-13",1984.59,2058.1,1935.59,2058.1,19900],["2014-05-14",2156.1,2229.61,2033.6,2229.61,7100],["2014-05-15",2205.1,2425.62,2107.1,2107.1,20800],["2014-05-16",2205.1,2205.1,2107.1,2180.6,2500],["2014-05-19",2229.61,2229.61,2205.1,2205.1,2400],["2014-05-20",2229.61,2229.61,2107.1,2229.61,5400],["2014-05-21",2229.61,2327.61,2229.61,2327.61,21000],["2014-05-22",2327.61,2327.61,2229.61,2229.61,23100],["2014-05-23",2278.61,2278.61,2278.61,2278.61,200],["2014-05-26",2205.1,2278.61,2205.1,2278.61,4800],["2014-05-27",2278.61,2303.11,2278.61,2303.11,5700],["2014-05-28",2278.61,2303.11,2278.61,2278.61,11600],["2014-05-29",2205.1,2278.61,2180.6,2278.61,12600],["2014-05-30",2278.61,2278.61,2278.61,2278.61,0],["2014-06-02",2205.1,2303.11,2205.1,2303.11,3200],["2014-06-03",2131.6,2205.1,2131.6,2205.1,4100],["2014-06-04",2205.1,2205.1,2205.1,2205.1,700],["2014-06-05",2180.6,2205.1,2180.6,2205.1,2700],["2014-06-06",2180.6,2205.1,2180.6,2205.1,6200],["2014-06-09",2205.1,2278.61,2205.1,2278.61,200],["2014-06-10",2254.11,2278.61,2205.1,2205.1,31100],["2014-06-11",2278.61,2278.61,2278.61,2278.61,17800],["2014-06-12",2278.61,2303.11,2254.11,2303.11,600],["2014-06-13",2156.1,2278.61,2156.1,2278.61,3200],["2014-06-16",2278.61,2278.61,2278.61,2278.61,16500],["2014-06-17",2229.61,2327.61,2229.61,2254.11,7400],["2014-06-18",2303.11,2303.11,2303.11,2303.11,10000],["2014-06-19",2303.11,2327.61,2303.11,2303.11,14300],["2014-06-20",2303.11,2327.61,2303.11,2327.61,14500],["2014-06-23",2327.61,2327.61,2327.61,2327.61,10000],["2014-06-24",2303.11,2352.11,2303.11,2352.11,1000],["2014-06-25",2352.11,2352.11,2352.11,2352.11,9700],["2014-06-26",2376.61,2376.61,2376.61,2376.61,100],["2014-06-27",2278.61,2401.11,2278.61,2303.11,12300],["2014-06-30",2303.11,2303.11,2303.11,2303.11,0],["2014-07-01",2327.61,2327.61,2278.61,2327.61,28400],["2014-07-02",2327.61,2376.61,2327.61,2352.11,41200],["2014-07-03",2401.11,2401.11,2352.11,2352.11,21525],["2014-07-04",2327.61,2425.62,2327.61,2376.61,4500],["2014-07-07",2278.61,2425.62,2278.61,2401.11,15600],["2014-07-08",2376.61,2401.11,2376.61,2401.11,900],["2014-07-09",2425.62,2499.12,2425.62,2499.12,19620],["2014-07-10",2597.12,2670.63,2523.62,2572.62,76230],["2014-07-11",2548.12,2548.12,2548.12,2548.12,5000],["2014-07-14",2597.12,2597.12,2523.62,2548.12,10300],["2014-07-15",2548.12,2548.12,2548.12,2548.12,5500],["2014-07-16",2572.62,2572.62,2499.12,2499.12,8700],["2014-07-17",2499.12,2548.12,2499.12,2548.12,13300],["2014-07-18",2521.01,2548.12,2521.01,2548.12,17100],["2014-07-21",2548.12,2656.55,2466.8,2656.55,178800],["2014-07-22",2521.01,2575.23,2521.01,2575.23,18500],["2014-07-23",2466.8,2493.91,2466.8,2493.91,400],["2014-07-24",2493.91,2521.01,2493.91,2521.01,10400],["2014-07-25",2521.01,2521.01,2521.01,2521.01,6000],["2014-07-28",2439.69,2521.01,2439.69,2521.01,19000],["2014-07-29",2521.01,2629.44,2493.91,2548.12,14400],["2014-07-30",2548.12,2548.12,2548.12,2548.12,5000],["2014-07-31",2412.58,2575.23,2412.58,2548.12,21100],["2014-08-01",2439.69,2575.23,2439.69,2466.8,7000],["2014-08-04",2358.37,2493.91,2358.37,2493.91,13900],["2014-08-05",2466.8,2548.12,2466.8,2548.12,15000],["2014-08-06",2493.91,2575.23,2493.91,2575.23,13500],["2014-08-07",2602.34,2602.34,2466.8,2493.91,14630],["2014-08-08",2575.23,2575.23,2466.8,2466.8,16200],["2014-08-11",2493.91,2493.91,2493.91,2493.91,100],["2014-08-12",2521.01,2575.23,2466.8,2466.8,11500],["2014-08-13",2575.23,2629.44,2466.8,2602.34,9100],["2014-08-14",2548.12,2602.34,2548.12,2548.12,800],["2014-08-15",2548.12,2602.34,2493.91,2493.91,1200],["2014-08-18",2493.91,2602.34,2493.91,2521.01,9800],["2014-08-19",2602.34,2602.34,2548.12,2575.23,24000],["2014-08-20",2602.34,2602.34,2466.8,2575.23,22900],["2014-08-21",2575.23,2629.44,2575.23,2575.23,7600],["2014-08-22",2466.8,2683.66,2466.8,2575.23,28100],["2014-08-25",2548.12,2602.34,2548.12,2575.23,2920],["2014-08-26",2656.55,2656.55,2575.23,2602.34,32400],["2014-08-27",2683.66,2710.77,2548.12,2548.12,35800],["2014-08-28",2629.44,2629.44,2521.01,2521.01,10600],["2014-08-29",2656.55,2656.55,2521.01,2548.12,13200],["2014-09-03",2304.15,2656.55,2304.15,2629.44,37600],["2014-09-04",2493.91,2629.44,2493.91,2548.12,7600],["2014-09-05",2521.01,2602.34,2521.01,2575.23,15800],["2014-09-08",2575.23,2629.44,2575.23,2629.44,21100],["2014-09-09",2575.23,2575.23,2521.01,2575.23,16300],["2014-09-10",2575.23,2602.34,2548.12,2575.23,33000],["2014-09-11",2521.01,2602.34,2521.01,2602.34,700],["2014-09-12",2602.34,2602.34,2521.01,2575.23,22400],["2014-09-15",2575.23,2602.34,2575.23,2575.23,26600],["2014-09-16",2548.12,2602.34,2548.12,2602.34,16300],["2014-09-17",2521.01,2629.44,2521.01,2602.34,15000],["2014-09-18",2575.23,2602.34,2575.23,2575.23,36000],["2014-09-19",2548.12,2575.23,2548.12,2548.12,13250],["2014-09-22",2548.12,2548.12,2466.8,2466.8,3900],["2014-09-23",2521.01,2575.23,2521.01,2521.01,12250],["2014-09-24",2521.01,2575.23,2521.01,2575.23,700],["2014-09-25",2548.12,2575.23,2521.01,2575.23,4700],["2014-09-26",2575.23,2575.23,2548.12,2575.23,40000],["2014-09-29",2548.12,2548.12,2521.01,2521.01,12350],["2014-09-30",2521.01,2548.12,2493.91,2493.91,15300],["2014-10-01",2548.12,2575.23,2493.91,2493.91,17300],["2014-10-02",2548.12,2548.12,2548.12,2548.12,3900],["2014-10-03",2548.12,2575.23,2548.12,2548.12,13300],["2014-10-06",2548.12,2683.66,2548.12,2656.55,297300],["2014-10-07",2683.66,2683.66,2602.34,2602.34,35250],["2014-10-08",2575.23,2602.34,2575.23,2602.34,5750],["2014-10-09",2575.23,2575.23,2548.12,2575.23,73300],["2014-10-10",2575.23,2602.34,2548.12,2575.23,29400],["2014-10-13",2548.12,2548.12,2548.12,2548.12,27900],["2014-10-14",2548.12,2602.34,2548.12,2548.12,37250],["2014-10-15",2548.12,2575.23,2548.12,2575.23,22700],["2014-10-16",2575.23,2575.23,2521.01,2521.01,42100],["2014-10-17",2521.01,2575.23,2521.01,2521.01,8900],["2014-10-20",2493.91,2575.23,2493.91,2575.23,19400],["2014-10-21",2521.01,2602.34,2521.01,2602.34,33175],["2014-10-22",2602.34,2602.34,2602.34,2602.34,3525],["2014-10-23",2602.34,2602.34,2548.12,2548.12,12200],["2014-10-24",2493.91,2575.23,2493.91,2575.23,11900],["2014-10-27",2575.23,2575.23,2548.12,2548.12,43400],["2014-10-28",2466.8,2575.23,2466.8,2575.23,2000],["2014-10-29",2548.12,2548.12,2548.12,2548.12,2350],["2014-10-30",2548.12,2548.12,2493.91,2493.91,1100],["2014-10-31",2521.01,2548.12,2521.01,2548.12,8000],["2014-11-03",2412.58,2521.01,2412.58,2521.01,8700],["2014-11-04",2521.01,2548.12,2521.01,2548.12,8000],["2014-11-05",2548.12,2548.12,2521.01,2521.01,9800],["2014-11-06",2521.01,2575.23,2521.01,2548.12,64000],["2014-11-07",2521.01,2575.23,2521.01,2548.12,56300],["2014-11-10",2548.12,2575.23,2548.12,2548.12,13550],["2014-11-11",2548.12,2602.34,2548.12,2548.12,136300],["2014-11-12",2575.23,2629.44,2548.12,2629.44,94550],["2014-11-13",2575.23,2629.44,2548.12,2629.44,41200],["2014-11-14",2575.23,2629.44,2575.23,2629.44,53500],["2014-11-17",2575.23,2656.55,2575.23,2602.34,71650],["2014-11-18",2602.34,2629.44,2575.23,2575.23,45300],["2014-11-19",2575.23,2575.23,2575.23,2575.23,8550],["2014-11-20",2575.23,2629.44,2548.12,2575.23,20300],["2014-11-21",2575.23,2575.23,2575.23,2575.23,9500],["2014-11-24",2548.12,2575.23,2521.01,2548.12,25400],["2014-11-25",2548.12,2602.34,2548.12,2548.12,31300],["2014-11-26",2575.23,2602.34,2548.12,2548.12,18900],["2014-11-27",2602.34,2602.34,2493.91,2493.91,29500],["2014-11-28",2602.34,2602.34,2575.23,2602.34,19400],["2014-12-01",2602.34,2629.44,2602.34,2629.44,5800],["2014-12-02",2575.23,2629.44,2575.23,2629.44,6800],["2014-12-03",2710.77,2710.77,2602.34,2602.34,8400],["2014-12-04",2575.23,2629.44,2548.12,2548.12,2500],["2014-12-05",2548.12,2629.44,2548.12,2548.12,30200],["2014-12-08",2602.34,2629.44,2602.34,2629.44,20500],["2014-12-09",2656.55,2656.55,2575.23,2602.34,27900],["2014-12-10",2602.34,2656.55,2548.12,2656.55,2600],["2014-12-11",2602.34,2656.55,2575.23,2575.23,25750],["2014-12-12",2629.44,2819.2,2602.34,2819.2,81500],["2014-12-15",2900.52,2900.52,2764.98,2900.52,2300],["2014-12-16",2683.66,2819.2,2683.66,2819.2,13650],["2014-12-17",2873.41,2900.52,2575.23,2575.23,24000],["2014-12-18",2792.09,2792.09,2792.09,2792.09,100],["2014-12-19",2792.09,2792.09,2792.09,2792.09,0],["2014-12-22",2792.09,2792.09,2521.01,2602.34,710],["2014-12-23",2629.44,2629.44,2439.69,2466.8,5300],["2014-12-24",2683.66,2683.66,2466.8,2466.8,3000],["2014-12-25",2629.44,2629.44,2629.44,2629.44,120],["2014-12-26",2575.23,2575.23,2575.23,2575.23,100],["2014-12-29",2575.23,2602.34,2575.23,2575.23,350],["2014-12-30",2493.91,2493.91,2493.91,2493.91,300],["2014-12-31",2575.23,2575.23,2575.23,2575.23,100],["2015-01-05",2575.23,2575.23,2575.23,2575.23,600],["2015-01-06",2466.8,2466.8,2466.8,2466.8,500],["2015-01-07",2466.8,2521.01,2439.69,2439.69,2400],["2015-01-08",2602.34,2602.34,2439.69,2466.8,15200],["2015-01-09",2412.58,2493.91,2412.58,2493.91,6100],["2015-01-12",2548.12,2575.23,2439.69,2439.69,400],["2015-01-13",2439.69,2439.69,2439.69,2439.69,540],["2015-01-14",2466.8,2466.8,2439.69,2439.69,18100],["2015-01-15",2466.8,2466.8,2439.69,2439.69,3700],["2015-01-16",2439.69,2439.69,2385.47,2439.69,2850],["2015-01-19",2412.58,2439.69,2412.58,2439.69,13800],["2015-01-20",2439.69,2439.69,2439.69,2439.69,100],["2015-01-21",2439.69,2439.69,2439.69,2439.69,1000],["2015-01-22",2439.69,2439.69,2439.69,2439.69,5100],["2015-01-23",2439.69,2439.69,2439.69,2439.69,5500],["2015-01-26",2439.69,2439.69,2439.69,2439.69,100],["2015-01-27",2439.69,2439.69,2412.58,2412.58,6500],["2015-01-28",2412.58,2412.58,2412.58,2412.58,0],["2015-01-29",2331.26,2412.58,2331.26,2412.58,4600],["2015-01-30",2412.58,2439.69,2412.58,2412.58,8100],["2015-02-02",2385.47,2385.47,2385.47,2385.47,1000],["2015-02-03",2412.58,2412.58,2385.47,2385.47,200],["2015-02-04",2304.15,2412.58,2304.15,2331.26,5100],["2015-02-05",2385.47,2385.47,2304.15,2358.37,2300],["2015-02-06",2439.69,2439.69,2358.37,2358.37,1000],["2015-02-09",2277.04,2358.37,2277.04,2358.37,2100],["2015-02-10",2358.37,2358.37,2304.15,2331.26,41800],["2015-02-11",2439.69,2439.69,2439.69,2439.69,100],["2015-02-12",2277.04,2412.58,2277.04,2412.58,1100],["2015-02-13",2439.69,2439.69,2277.04,2412.58,36300],["2015-02-24",2493.91,2493.91,2493.91,2493.91,100],["2015-02-25",2304.15,2304.15,2249.94,2277.04,13110],["2015-02-26",2439.69,2439.69,2249.94,2249.94,4700],["2015-02-27",2331.26,2331.26,2222.83,2222.83,6300],["2015-03-02",2331.26,2331.26,2304.15,2331.26,2300],["2015-03-03",2358.37,2358.37,2249.94,2331.26,2600],["2015-03-04",2277.04,2277.04,2249.94,2249.94,1300],["2015-03-05",2304.15,2304.15,2304.15,2304.15,100],["2015-03-06",2195.72,2277.04,2195.72,2277.04,800],["2015-03-09",2277.04,2277.04,2277.04,2277.04,0],["2015-03-10",2277.04,2304.15,2277.04,2304.15,600],["2015-03-11",2331.26,2331.26,2222.83,2222.83,5100],["2015-03-12",2249.94,2249.94,2249.94,2249.94,1000],["2015-03-13",2304.15,2304.15,2222.83,2304.15,5800],["2015-03-16",2249.94,2304.15,2195.72,2304.15,7600],["2015-03-17",2249.94,2249.94,2249.94,2249.94,3500],["2015-03-18",2249.94,2277.04,2249.94,2249.94,1200],["2015-03-19",2249.94,2249.94,2249.94,2249.94,4800],["2015-03-20",2304.15,2304.15,2304.15,2304.15,300],["2015-03-23",2222.83,2304.15,2222.83,2304.15,6500],["2015-03-24",2331.26,2331.26,2331.26,2331.26,100],["2015-03-25",2249.94,2249.94,2222.83,2222.83,3700],["2015-03-26",2222.83,2222.83,2222.83,2222.83,0],["2015-03-27",2222.83,2222.83,2222.83,2222.83,2900],["2015-03-30",2195.72,2277.04,2195.72,2277.04,600],["2015-03-31",2195.72,2195.72,2168.61,2168.61,2200],["2015-04-01",2277.04,2277.04,2168.61,2277.04,1400],["2015-04-02",2141.51,2222.83,2141.51,2222.83,500],["2015-04-03",2249.94,2249.94,2222.83,2222.83,3600],["2015-04-06",2141.51,2141.51,2114.4,2114.4,2350],["2015-04-07",2222.83,2222.83,2222.83,2222.83,200],["2015-04-08",2195.72,2195.72,2195.72,2195.72,1500],["2015-04-09",2249.94,2277.04,2060.18,2060.18,6500],["2015-04-10",2168.61,2168.61,2168.61,2168.61,100],["2015-04-13",2168.61,2168.61,2141.51,2141.51,600],["2015-04-14",2195.72,2304.15,2195.72,2222.83,6000],["2015-04-15",2222.83,2222.83,2222.83,2222.83,2600],["2015-04-16",2277.04,2277.04,2277.04,2277.04,100],["2015-04-17",2304.15,2304.15,2168.61,2249.94,900],["2015-04-20",2304.15,2331.26,2304.15,2331.26,33550],["2015-04-21",2331.26,2385.47,2331.26,2385.47,5100],["2015-04-22",2277.04,2277.04,2277.04,2277.04,2000],["2015-04-23",2222.83,2331.26,2222.83,2331.26,2250],["2015-04-24",2304.15,2412.58,2304.15,2412.58,7800],["2015-04-27",2249.94,2521.01,2249.94,2521.01,2100],["2015-05-04",2521.01,2521.01,2521.01,2521.01,0],["2015-05-05",2521.01,2521.01,2521.01,2521.01,0],["2015-05-06",2277.04,2277.04,2277.04,2277.04,13100],["2015-05-07",2304.15,2331.26,2304.15,2304.15,5100],["2015-05-08",2249.94,2304.15,2249.94,2304.15,3100],["2015-05-11",2277.04,2331.26,2222.83,2331.26,12000],["2015-05-12",2331.26,2331.26,2331.26,2331.26,0],["2015-05-13",2331.26,2331.26,2331.26,2331.26,0],["2015-05-14",2331.26,2331.26,2331.26,2331.26,0],["2015-05-15",2331.26,2331.26,2331.26,2331.26,0],["2015-05-18",2331.26,2331.26,2331.26,2331.26,0],["2015-05-19",2331.26,2439.69,2331.26,2439.69,300],["2015-05-20",2304.15,2548.12,2277.04,2277.04,3200],["2015-05-21",2358.37,2358.37,2358.37,2358.37,7100],["2015-05-22",2331.26,2331.26,2331.26,2331.26,500],["2015-05-25",2304.15,2358.37,2304.15,2358.37,6200],["2015-05-26",2331.26,2331.26,2331.26,2331.26,19100],["2015-05-27",2358.37,2358.37,2304.15,2304.15,600],["2015-05-28",2358.37,2439.69,2358.37,2385.47,6900],["2015-05-29",2439.69,2493.91,2412.58,2493.91,15900],["2015-06-01",2439.69,2493.91,2439.69,2493.91,8000],["2015-06-02",2493.91,2548.12,2493.91,2548.12,15700],["2015-06-03",2521.01,2521.01,2521.01,2521.01,46310],["2015-06-04",2521.01,2521.01,2521.01,2521.01,0],["2015-06-05",2521.01,2521.01,2521.01,2521.01,1000],["2015-06-08",2602.34,2656.55,2602.34,2656.55,17800],["2015-06-09",2602.34,2602.34,2575.23,2575.23,20200],["2015-06-10",2575.23,2575.23,2575.23,2575.23,0],["2015-06-11",2575.23,2575.23,2493.91,2493.91,200],["2015-06-12",2493.91,2493.91,2493.91,2493.91,17500],["2015-06-15",2575.23,2575.23,2521.01,2521.01,3300],["2015-06-16",2493.91,2575.23,2493.91,2521.01,6400],["2015-06-17",2439.69,2548.12,2439.69,2548.12,300],["2015-06-18",2548.12,2548.12,2548.12,2548.12,0],["2015-06-19",2521.01,2521.01,2521.01,2521.01,900],["2015-06-22",2521.01,2521.01,2493.91,2493.91,23500],["2015-06-23",2493.91,2493.91,2493.91,2493.91,0],["2015-06-24",2439.69,2439.69,2412.58,2412.58,1700],["2015-06-25",2629.44,2629.44,2629.44,2629.44,100],["2015-06-26",2629.44,2629.44,2629.44,2629.44,0],["2015-06-29",2439.69,2439.69,2439.69,2439.69,1000],["2015-06-30",2358.37,2412.58,2358.37,2412.58,1100],["2015-07-01",2575.23,2575.23,2575.23,2575.23,100],["2015-07-02",2575.23,2575.23,2575.23,2575.23,0],["2015-07-03",2575.23,2575.23,2575.23,2575.23,0],["2015-07-06",2575.23,2575.23,2575.23,2575.23,0],["2015-07-07",2358.37,2548.12,2358.37,2548.12,200],["2015-07-08",2548.12,2548.12,2548.12,2548.12,0],["2015-07-09",2358.37,2358.37,2358.37,2358.37,5000],["2015-07-10",2331.26,2331.26,2331.26,2331.26,500],["2015-07-13",2331.26,2331.26,2331.26,2331.26,209050],["2015-07-14",2439.69,2439.69,2439.69,2439.69,100],["2015-07-15",2304.15,2304.15,2304.15,2304.15,1000],["2015-07-16",2521.01,2521.01,2521.01,2521.01,100],["2015-07-17",2521.01,2521.01,2521.01,2521.01,0],["2015-07-20",2521.01,2521.01,2521.01,2521.01,0],["2015-07-21",2521.01,2521.01,2521.01,2521.01,0],["2015-07-22",2304.15,2331.26,2304.15,2331.26,3700],["2015-07-23",2249.94,2304.15,2249.94,2304.15,24200],["2015-07-24",2439.69,2439.69,2439.69,2439.69,100],["2015-07-27",2249.94,2249.94,2249.94,2249.94,200],["2015-07-28",2249.94,2249.94,2249.94,2249.94,200],["2015-07-29",2331.26,2331.26,2249.94,2277.04,1400],["2015-07-30",2277.04,2277.04,2222.83,2222.83,2600],["2015-07-31",2385.47,2385.47,2277.04,2277.04,7100],["2015-08-03",2277.04,2277.04,2277.04,2277.04,0],["2015-08-04",2168.61,2168.61,2168.61,2168.61,100],["2015-08-05",2385.47,2385.47,2385.47,2385.47,100],["2015-08-06",2249.94,2249.94,2249.94,2249.94,100],["2015-08-07",2249.94,2249.94,2249.94,2249.94,100],["2015-08-10",2249.94,2249.94,2249.94,2249.94,100],["2015-08-11",2222.83,2249.94,2222.83,2222.83,3000],["2015-08-12",2222.83,2222.83,2222.83,2222.83,100],["2015-08-13",2222.83,2385.47,2222.83,2385.47,6100],["2015-08-14",2358.37,2358.37,2222.83,2222.83,300],["2015-08-17",2222.83,2222.83,2222.83,2222.83,1800],["2015-08-18",2168.61,2168.61,2168.61,2168.61,6200],["2015-08-19",2249.94,2249.94,2249.94,2249.94,11000],["2015-08-20",2114.4,2114.4,2114.4,2114.4,100],["2015-08-21",2249.94,2277.04,2249.94,2277.04,864],["2015-08-24",2168.61,2222.83,2114.4,2222.83,7500],["2015-08-25",2114.4,2168.61,2114.4,2168.61,4400],["2015-08-26",2168.61,2168.61,2168.61,2168.61,39500],["2015-08-27",2168.61,2168.61,2141.51,2141.51,14600],["2015-08-28",1951.75,1951.75,1951.75,1951.75,1650],["2015-08-31",2141.51,2141.51,2141.51,2141.51,450000],["2015-09-01",2168.61,2168.61,2168.61,2168.61,2400],["2015-09-03",2195.72,2195.72,2195.72,2195.72,500],["2015-09-04",2277.04,2277.04,2277.04,2277.04,1000],["2015-09-07",2195.72,2195.72,2195.72,2195.72,150],["2015-09-08",2304.15,2331.26,2304.15,2304.15,4100],["2015-09-09",2304.15,2304.15,2304.15,2304.15,5300],["2015-09-10",2304.15,2412.58,2304.15,2412.58,450],["2015-09-11",2506.58,2506.58,2443.91,2506.58,4000],["2015-09-14",2475.25,2475.25,2475.25,2475.25,1000],["2015-09-15",2475.25,2475.25,2475.25,2475.25,0],["2015-09-16",2475.25,2475.25,2475.25,2475.25,0],["2015-09-17",2318.59,2318.59,2318.59,2318.59,100],["2015-09-18",2349.92,2349.92,2349.92,2349.92,2000],["2015-09-21",2349.92,2349.92,2349.92,2349.92,0],["2015-09-22",2349.92,2349.92,2349.92,2349.92,0],["2015-09-23",2349.92,2349.92,2349.92,2349.92,0],["2015-09-24",2349.92,2349.92,2349.92,2349.92,0],["2015-09-25",2349.92,2349.92,2349.92,2349.92,0],["2015-09-28",2349.92,2349.92,2349.92,2349.92,0],["2015-09-29",2537.91,2537.91,2475.25,2475.25,1100],["2015-09-30",2475.25,2475.25,2475.25,2475.25,0],["2015-10-01",2443.91,2443.91,2443.91,2443.91,1000],["2015-10-02",2443.91,2443.91,2443.91,2443.91,300],["2015-10-05",2443.91,2443.91,2443.91,2443.91,0],["2015-10-06",2443.91,2443.91,2443.91,2443.91,0],["2015-10-07",2443.91,2443.91,2443.91,2443.91,0],["2015-10-08",2443.91,2443.91,2381.25,2381.25,600],["2015-10-09",2381.25,2381.25,2381.25,2381.25,0],["2015-10-12",2381.25,2381.25,2381.25,2381.25,0],["2015-10-13",2537.91,2537.91,2537.91,2537.91,300],["2015-10-14",2537.91,2537.91,2537.91,2537.91,900],["2015-10-15",2349.92,2506.58,2349.92,2506.58,500],["2015-10-16",2506.58,2506.58,2506.58,2506.58,0],["2015-10-19",2537.91,2537.91,2537.91,2537.91,100],["2015-10-20",2537.91,2537.91,2537.91,2537.91,15],["2015-10-21",2506.58,2506.58,2506.58,2506.58,100],["2015-10-22",2506.58,2506.58,2506.58,2506.58,0],["2015-10-23",2349.92,2349.92,2349.92,2349.92,100],["2015-10-26",2349.92,2349.92,2349.92,2349.92,0],["2015-10-27",2349.92,2349.92,2349.92,2349.92,0],["2015-10-28",2349.92,2349.92,2349.92,2349.92,0],["2015-10-29",2287.25,2287.25,2287.25,2287.25,100],["2015-10-30",2287.25,2287.25,2287.25,2287.25,0],["2015-11-02",2287.25,2287.25,2287.25,2287.25,0],["2015-11-03",2287.25,2287.25,2287.25,2287.25,0],["2015-11-04",2130.59,2287.25,2130.59,2287.25,260],["2015-11-05",2287.25,2287.25,2287.25,2287.25,0],["2015-11-06",2287.25,2287.25,2287.25,2287.25,100],["2015-11-09",2287.25,2287.25,2287.25,2287.25,0],["2015-11-10",2287.25,2287.25,2287.25,2287.25,400],["2015-11-11",2287.25,2287.25,2287.25,2287.25,125],["2015-11-12",2443.91,2443.91,2443.91,2443.91,100],["2015-11-13",2443.91,2443.91,2443.91,2443.91,0],["2015-11-16",2443.91,2443.91,2443.91,2443.91,0],["2015-11-17",2443.91,2443.91,2443.91,2443.91,0],["2015-11-18",2443.91,2443.91,2443.91,2443.91,0],["2015-11-19",2318.59,2318.59,2318.59,2318.59,100],["2015-11-20",2318.59,2318.59,2318.59,2318.59,0],["2015-11-23",2318.59,2318.59,2318.59,2318.59,8400],["2015-11-24",2318.59,2318.59,2318.59,2318.59,146280],["2015-11-25",2287.25,2287.25,2287.25,2287.25,3700],["2015-11-26",2287.25,2287.25,2287.25,2287.25,0],["2015-11-27",2287.25,2287.25,2287.25,2287.25,0],["2015-11-30",2287.25,2287.25,2287.25,2287.25,0],["2015-12-01",2287.25,2287.25,2255.92,2255.92,5000],["2015-12-02",2255.92,2255.92,2255.92,2255.92,100],["2015-12-03",2255.92,2255.92,2255.92,2255.92,0],["2015-12-04",2193.26,2193.26,2193.26,2193.26,1100],["2015-12-07",2193.26,2193.26,2193.26,2193.26,0],["2015-12-08",2193.26,2193.26,2193.26,2193.26,0],["2015-12-09",2130.59,2130.59,2130.59,2130.59,9300],["2015-12-10",2130.59,2130.59,2130.59,2130.59,4300],["2015-12-11",2130.59,2130.59,2130.59,2130.59,2000],["2015-12-14",2130.59,2130.59,2099.26,2099.26,2000],["2015-12-15",2099.26,2099.26,2099.26,2099.26,0],["2015-12-16",2099.26,2099.26,2099.26,2099.26,3700],["2015-12-17",2130.59,2130.59,2130.59,2130.59,500],["2015-12-18",2130.59,2130.59,2130.59,2130.59,6300],["2015-12-21",2099.26,2099.26,2099.26,2099.26,500],["2015-12-22",2099.26,2099.26,2099.26,2099.26,2000],["2015-12-23",2224.59,2224.59,2224.59,2224.59,100],["2015-12-24",2349.92,2349.92,2224.59,2224.59,1400],["2015-12-25",2224.59,2224.59,2224.59,2224.59,0],["2015-12-28",2224.59,2224.59,2224.59,2224.59,0],["2015-12-29",2099.26,2255.92,2099.26,2255.92,200],["2015-12-30",2224.59,2224.59,2224.59,2224.59,4000],["2015-12-31",2224.59,2224.59,2224.59,2224.59,7400],["2016-01-04",2224.59,2224.59,2224.59,2224.59,0],["2016-01-05",2130.59,2130.59,2099.26,2099.26,3500],["2016-01-06",2099.26,2099.26,2099.26,2099.26,0],["2016-01-07",1911.27,2193.26,1911.27,2193.26,200],["2016-01-08",2193.26,2193.26,2193.26,2193.26,0],["2016-01-11",2130.59,2224.59,2130.59,2224.59,345],["2016-01-12",2224.59,2224.59,2224.59,2224.59,0],["2016-01-13",2224.59,2224.59,2224.59,2224.59,0],["2016-01-14",2224.59,2224.59,2224.59,2224.59,0],["2016-01-15",2255.92,2255.92,2255.92,2255.92,2000],["2016-01-18",2255.92,2255.92,2255.92,2255.92,0],["2016-01-19",2130.59,2130.59,2130.59,2130.59,600],["2016-01-20",1973.93,2224.59,1973.93,2224.59,200],["2016-01-21",2005.26,2005.26,2005.26,2005.26,1300],["2016-01-22",2005.26,2005.26,2005.26,2005.26,0],["2016-01-25",2005.26,2005.26,2005.26,2005.26,0],["2016-01-26",2005.26,2005.26,2005.26,2005.26,50],["2016-01-27",2005.26,2005.26,2005.26,2005.26,0],["2016-01-28",2005.26,2005.26,2005.26,2005.26,0],["2016-01-29",2005.26,2130.59,2005.26,2130.59,700],["2016-02-01",2130.59,2130.59,2130.59,2130.59,0],["2016-02-02",2130.59,2130.59,2130.59,2130.59,0],["2016-02-03",2161.92,2161.92,2161.92,2161.92,300],["2016-02-04",2161.92,2161.92,2161.92,2161.92,0],["2016-02-05",2161.92,2161.92,2161.92,2161.92,100],["2016-02-15",2349.92,2349.92,2349.92,2349.92,700],["2016-02-16",2349.92,2349.92,2349.92,2349.92,0],["2016-02-17",2349.92,2349.92,2349.92,2349.92,0],["2016-02-18",2161.92,2349.92,2161.92,2349.92,200],["2016-02-19",2349.92,2349.92,2349.92,2349.92,0],["2016-02-22",2381.25,2381.25,2381.25,2381.25,100],["2016-02-23",2381.25,2381.25,2381.25,2381.25,0],["2016-02-24",2381.25,2381.25,2381.25,2381.25,100],["2016-02-25",2381.25,2381.25,2381.25,2381.25,700],["2016-02-26",2475.25,2475.25,2475.25,2475.25,100],["2016-02-29",2475.25,2475.25,2475.25,2475.25,0],["2016-03-01",2475.25,2475.25,2475.25,2475.25,0],["2016-03-02",2475.25,2475.25,2475.25,2475.25,0],["2016-03-03",2475.25,2475.25,2475.25,2475.25,0],["2016-03-04",2475.25,2475.25,2475.25,2475.25,0],["2016-03-07",2475.25,2506.58,2475.25,2506.58,800],["2016-03-08",2506.58,2506.58,2506.58,2506.58,0],["2016-03-09",2506.58,2506.58,2506.58,2506.58,0],["2016-03-10",2506.58,2506.58,2506.58,2506.58,0],["2016-03-11",2506.58,2506.58,2506.58,2506.58,0],["2016-03-14",2506.58,2506.58,2506.58,2506.58,0],["2016-03-15",2349.92,2349.92,2349.92,2349.92,500],["2016-03-16",2349.92,2349.92,2318.59,2318.59,300],["2016-03-17",2318.59,2318.59,2318.59,2318.59,0],["2016-03-18",2318.59,2318.59,2318.59,2318.59,0],["2016-03-21",2318.59,2318.59,2318.59,2318.59,0],["2016-03-22",2287.25,2318.59,2287.25,2318.59,200],["2016-03-23",2318.59,2318.59,2318.59,2318.59,0],["2016-03-24",2287.25,2287.25,2287.25,2287.25,200],["2016-03-25",2255.92,2255.92,2255.92,2255.92,100],["2016-03-28",2255.92,2255.92,2255.92,2255.92,0],["2016-03-29",2443.91,2475.25,2443.91,2475.25,11045],["2016-03-30",2475.25,2475.25,2475.25,2475.25,0],["2016-03-31",2475.25,2475.25,2475.25,2475.25,0],["2016-04-01",2475.25,2475.25,2475.25,2475.25,0],["2016-04-04",2475.25,2475.25,2475.25,2475.25,0],["2016-04-05",2475.25,2475.25,2475.25,2475.25,0],["2016-04-06",2255.92,2318.59,2255.92,2318.59,35957],["2016-04-07",2130.59,2318.59,2130.59,2318.59,24600],["2016-04-08",2193.26,2475.25,2193.26,2475.25,1100],["2016-04-11",2475.25,2475.25,2475.25,2475.25,0],["2016-04-12",2318.59,2318.59,2255.92,2255.92,3200],["2016-04-13",2255.92,2255.92,2255.92,2255.92,59],["2016-04-14",2255.92,2255.92,2255.92,2255.92,0],["2016-04-15",2224.59,2255.92,2224.59,2255.92,600],["2016-04-19",2255.92,2255.92,2255.92,2255.92,0],["2016-04-20",2255.92,2255.92,2255.92,2255.92,50],["2016-04-21",2255.92,2255.92,2255.92,2255.92,0],["2016-04-22",2255.92,2255.92,2255.92,2255.92,200],["2016-04-25",2255.92,2255.92,2255.92,2255.92,200],["2016-04-26",2255.92,2255.92,2255.92,2255.92,1175],["2016-04-27",2255.92,2255.92,2255.92,2255.92,1350],["2016-04-28",2224.59,2255.92,2224.59,2255.92,600],["2016-04-29",2255.92,2255.92,2255.92,2255.92,0],["2016-05-04",2318.59,2318.59,2318.59,2318.59,300],["2016-05-05",2318.59,2318.59,2318.59,2318.59,0],["2016-05-06",2318.59,2318.59,2318.59,2318.59,72],["2016-05-09",2318.59,2318.59,2318.59,2318.59,0],["2016-05-10",2475.25,2475.25,2475.25,2475.25,100],["2016-05-11",2475.25,2475.25,2475.25,2475.25,0],["2016-05-12",2381.25,2381.25,2381.25,2381.25,51800],["2016-05-13",2287.25,2287.25,2287.25,2287.25,100],["2016-05-16",2287.25,2287.25,2287.25,2287.25,1800],["2016-05-17",2287.25,2318.59,2287.25,2318.59,400],["2016-05-18",2318.59,2318.59,2318.59,2318.59,7200],["2016-05-19",2318.59,2318.59,2318.59,2318.59,85],["2016-05-20",2255.92,2255.92,2255.92,2255.92,600],["2016-05-23",2255.92,2255.92,2255.92,2255.92,1075],["2016-05-24",2255.92,2255.92,2255.92,2255.92,0],["2016-05-25",2255.92,2255.92,2255.92,2255.92,0],["2016-05-26",2255.92,2255.92,2255.92,2255.92,0],["2016-05-27",2224.59,2224.59,2224.59,2224.59,300],["2016-05-30",2255.92,2255.92,2255.92,2255.92,2412],["2016-05-31",2287.25,2349.92,2287.25,2349.92,11407],["2016-06-01",2349.92,2349.92,2349.92,2349.92,1000],["2016-06-02",2349.92,2349.92,2287.25,2287.25,1150],["2016-06-03",2287.25,2287.25,2287.25,2287.25,100],["2016-06-06",2287.25,2287.25,2287.25,2287.25,0],["2016-06-07",2287.25,2287.25,2287.25,2287.25,0],["2016-06-08",2412.58,2412.58,2412.58,2412.58,200],["2016-06-09",2255.92,2349.92,2255.92,2349.92,10150],["2016-06-10",2349.92,2349.92,2287.25,2287.25,1100],["2016-06-13",2318.59,2318.59,2318.59,2318.59,100],["2016-06-14",2349.92,2349.92,2318.59,2349.92,4175],["2016-06-15",2349.92,2349.92,2349.92,2349.92,1730],["2016-06-16",2349.92,2349.92,2349.92,2349.92,1450],["2016-06-17",2349.92,2349.92,2349.92,2349.92,5700],["2016-06-20",2349.92,2349.92,2349.92,2349.92,0],["2016-06-21",2349.92,2349.92,2349.92,2349.92,0],["2016-06-22",2349.92,2349.92,2349.92,2349.92,2030],["2016-06-23",2349.92,2349.92,2349.92,2349.92,0],["2016-06-24",2349.92,2349.92,2349.92,2349.92,0],["2016-06-27",2193.26,2443.91,2193.26,2443.91,3100],["2016-06-28",2443.91,2443.91,2443.91,2443.91,0],["2016-06-29",2412.58,2412.58,2412.58,2412.58,300],["2016-06-30",2412.58,2412.58,2412.58,2412.58,57],["2016-07-01",2412.58,2412.58,2412.58,2412.58,0],["2016-07-04",2412.58,2412.58,2412.58,2412.58,0],["2016-07-05",2193.26,2193.26,2193.26,2193.26,100],["2016-07-06",2318.59,2318.59,2318.59,2318.59,187],["2016-07-07",2224.59,2255.92,2224.59,2255.92,1495],["2016-07-08",2287.25,2349.92,2287.25,2349.92,1500],["2016-07-11",2349.92,2349.92,2349.92,2349.92,0],["2016-07-12",2349.92,2349.92,2349.92,2349.92,0],["2016-07-13",2224.59,2224.59,2224.59,2224.59,500],["2016-07-14",2224.59,2224.59,2224.59,2224.59,0],["2016-07-15",2130.59,2193.26,2130.59,2193.26,230],["2016-07-18",2193.26,2193.26,2193.26,2193.26,500],["2016-07-19",2130.59,2130.59,2130.59,2130.59,2900],["2016-07-20",2130.59,2130.59,2130.59,2130.59,0],["2016-07-21",2130.59,2130.59,2130.59,2130.59,0],["2016-07-22",2318.59,2318.59,2318.59,2318.59,1300],["2016-07-25",2193.26,2193.26,2193.26,2193.26,1000],["2016-07-26",2318.59,2381.25,2318.59,2381.25,1200],["2016-07-27",2412.58,2443.91,2255.92,2255.92,4800],["2016-07-28",2255.92,2255.92,2255.92,2255.92,0],["2016-07-29",2412.58,2412.58,2036.6,2036.6,4000],["2016-08-01",2224.59,2224.59,1848.6,2224.59,547860],["2016-08-02",2099.26,2130.59,2099.26,2130.59,2100],["2016-08-03",2130.59,2193.26,2099.26,2130.59,37270],["2016-08-04",2099.26,2130.59,2067.93,2067.93,61665],["2016-08-05",2099.26,2099.26,2099.26,2099.26,36000],["2016-08-08",2099.26,2099.26,2067.93,2099.26,13100],["2016-08-09",2099.26,2099.26,2099.26,2099.26,35000],["2016-08-10",2161.92,2161.92,2161.92,2161.92,1400],["2016-08-11",2161.92,2161.92,2161.92,2161.92,0],["2016-08-12",2161.92,2161.92,2161.92,2161.92,0],["2016-08-15",2161.92,2161.92,2161.92,2161.92,0],["2016-08-16",2161.92,2161.92,2161.92,2161.92,0],["2016-08-17",2349.92,2349.92,2349.92,2349.92,100],["2016-08-18",2349.92,2349.92,2349.92,2349.92,0],["2016-08-19",2349.92,2349.92,2349.92,2349.92,0],["2016-08-22",2130.59,2130.59,2130.59,2130.59,40100],["2016-08-23",2130.59,2130.59,2130.59,2130.59,0],["2016-08-24",2130.59,2130.59,2130.59,2130.59,0],["2016-08-25",2130.59,2130.59,2130.59,2130.59,0],["2016-08-26",2287.25,2287.25,2130.59,2130.59,2600],["2016-08-29",2130.59,2130.59,2130.59,2130.59,400],["2016-08-30",2130.59,2130.59,2130.59,2130.59,0],["2016-08-31",2036.6,2036.6,2036.6,2036.6,2000],["2016-09-01",1973.93,2036.6,1973.93,2036.6,3230],["2016-09-05",2036.6,2036.6,2036.6,2036.6,0],["2016-09-06",2036.6,2036.6,2036.6,2036.6,0],["2016-09-07",2036.6,2036.6,2036.6,2036.6,3300],["2016-09-08",2067.93,2067.93,2036.6,2036.6,2300],["2016-09-09",2036.6,2036.6,2036.6,2036.6,0],["2016-09-12",2036.6,2036.6,2036.6,2036.6,0],["2016-09-13",2036.6,2036.6,2036.6,2036.6,0],["2016-09-14",2099.26,2099.26,2099.26,2099.26,300],["2016-09-15",2067.93,2067.93,2067.93,2067.93,42300],["2016-09-16",2067.93,2067.93,2067.93,2067.93,0],["2016-09-19",2067.93,2067.93,2067.93,2067.93,1045],["2016-09-20",2130.59,2130.59,2067.93,2067.93,15100],["2016-09-21",2067.93,2067.93,2067.93,2067.93,5000],["2016-09-22",2067.93,2067.93,2067.93,2067.93,0],["2016-09-23",2067.93,2067.93,2067.93,2067.93,0],["2016-09-26",2067.93,2255.92,2067.93,2255.92,1000],["2016-09-27",2255.92,2255.92,2255.92,2255.92,0],["2016-09-28",2067.93,2067.93,2067.93,2067.93,100],["2016-09-29",2067.93,2067.93,2067.93,2067.93,27135],["2016-09-30",2067.93,2067.93,2067.93,2067.93,12900],["2016-10-03",2067.93,2067.93,2067.93,2067.93,6500],["2016-10-04",2067.93,2255.92,2067.93,2255.92,200],["2016-10-05",2443.91,2443.91,2099.26,2099.26,200],["2016-10-06",2130.59,2130.59,2130.59,2130.59,1100],["2016-10-07",2130.59,2130.59,2130.59,2130.59,0],["2016-10-10",2067.93,2318.59,2067.93,2318.59,445],["2016-10-11",2130.59,2130.59,2130.59,2130.59,100],["2016-10-12",2130.59,2130.59,2130.59,2130.59,0],["2016-10-13",2130.59,2130.59,2130.59,2130.59,0],["2016-10-14",2318.59,2318.59,2318.59,2318.59,100],["2016-10-17",2130.59,2130.59,2130.59,2130.59,1810],["2016-10-18",2130.59,2130.59,2130.59,2130.59,57],["2016-10-19",2130.59,2130.59,2130.59,2130.59,0],["2016-10-20",2275.04,2275.04,1986.15,1986.15,1600],["2016-10-21",1986.15,2058.37,1986.15,2058.37,1000],["2016-10-24",2058.37,2058.37,2058.37,2058.37,0],["2016-10-25",2238.93,2238.93,2094.48,2094.48,230],["2016-10-26",2094.48,2094.48,2094.48,2094.48,0],["2016-10-27",2275.04,2275.04,2275.04,2275.04,100],["2016-10-28",2094.48,2094.48,2094.48,2094.48,100],["2016-10-31",2130.59,2275.04,2130.59,2275.04,2400],["2016-11-01",2275.04,2275.04,2275.04,2275.04,57],["2016-11-02",2275.04,2275.04,2275.04,2275.04,0],["2016-11-03",2275.04,2275.04,2275.04,2275.04,0],["2016-11-04",2166.7,2166.7,2166.7,2166.7,100],["2016-11-07",2130.59,2130.59,2094.48,2094.48,1185],["2016-11-08",2094.48,2094.48,2094.48,2094.48,0],["2016-11-09",2130.59,2130.59,2094.48,2094.48,4200],["2016-11-10",2275.04,2275.04,2275.04,2275.04,115],["2016-11-11",2275.04,2275.04,2275.04,2275.04,0],["2016-11-14",2275.04,2275.04,2275.04,2275.04,1],["2016-11-15",2238.93,2238.93,2238.93,2238.93,100],["2016-11-16",2238.93,2238.93,2238.93,2238.93,57],["2016-11-17",2166.7,2166.7,2166.7,2166.7,115],["2016-11-18",2166.7,2166.7,2166.7,2166.7,0],["2016-11-21",2130.59,2130.59,2130.59,2130.59,100],["2016-11-22",2130.59,2130.59,2130.59,2130.59,0],["2016-11-23",2130.59,2166.7,2130.59,2166.7,200],["2016-11-24",2166.7,2166.7,2166.7,2166.7,0],["2016-11-25",2238.93,2238.93,2238.93,2238.93,210],["2016-11-28",2238.93,2238.93,2238.93,2238.93,0],["2016-11-29",2275.04,2275.04,2275.04,2275.04,100],["2016-11-30",2275.04,2275.04,2275.04,2275.04,0],["2016-12-01",2238.93,2238.93,2202.82,2202.82,300],["2016-12-02",2130.59,2130.59,2130.59,2130.59,300],["2016-12-05",2130.59,2130.59,2130.59,2130.59,0],["2016-12-06",2130.59,2130.59,2130.59,2130.59,0],["2016-12-07",2130.59,2130.59,2130.59,2130.59,0],["2016-12-08",2130.59,2130.59,2130.59,2130.59,0],["2016-12-09",2311.15,2311.15,2311.15,2311.15,100],["2016-12-12",2275.04,2311.15,2166.7,2238.93,3600],["2016-12-13",2238.93,2238.93,2238.93,2238.93,47],["2016-12-14",2130.59,2238.93,2130.59,2238.93,1100],["2016-12-15",2238.93,2238.93,2238.93,2238.93,0],["2016-12-16",2202.82,2238.93,2202.82,2238.93,1200],["2016-12-19",2130.59,2130.59,2130.59,2130.59,100],["2016-12-20",2130.59,2130.59,2130.59,2130.59,0],["2016-12-21",2130.59,2130.59,2130.59,2130.59,721],["2016-12-22",2130.59,2130.59,2130.59,2130.59,1006],["2016-12-23",2130.59,2130.59,2130.59,2130.59,0],["2016-12-26",2130.59,2130.59,2130.59,2130.59,500],["2016-12-27",2130.59,2130.59,2130.59,2130.59,25],["2016-12-28",2130.59,2275.04,2130.59,2275.04,400],["2016-12-29",2275.04,2275.04,2275.04,2275.04,0],["2016-12-30",2275.04,2275.04,2275.04,2275.04,0],["2017-01-03",2275.04,2275.04,2275.04,2275.04,0],["2017-01-04",2130.59,2130.59,2130.59,2130.59,5814],["2017-01-05",2130.59,2130.59,2130.59,2130.59,2700],["2017-01-06",2130.59,2130.59,2130.59,2130.59,0],["2017-01-09",2166.7,2166.7,2130.59,2166.7,118],["2017-01-10",2166.7,2311.15,2130.59,2311.15,18600],["2017-01-11",2311.15,2311.15,2311.15,2311.15,0],["2017-01-12",2311.15,2311.15,2311.15,2311.15,200],["2017-01-13",2130.59,2130.59,2130.59,2130.59,290],["2017-01-16",2166.7,2166.7,2166.7,2166.7,100],["2017-01-17",2166.7,2166.7,2166.7,2166.7,0],["2017-01-18",2130.59,2347.26,2130.59,2347.26,3800],["2017-01-19",2166.7,2347.26,2166.7,2166.7,300],["2017-01-20",2275.04,2275.04,2275.04,2275.04,100],["2017-01-23",2166.7,2275.04,2166.7,2275.04,1749],["2017-01-24",2275.04,2275.04,2275.04,2275.04,0],["2017-01-25",2166.7,2275.04,2130.59,2202.82,3603],["2017-02-02",2275.04,2275.04,2275.04,2275.04,144],["2017-02-03",2275.04,2275.04,2275.04,2275.04,600],["2017-02-06",2275.04,2311.15,2275.04,2311.15,900],["2017-02-07",2202.82,2202.82,2202.82,2202.82,100],["2017-02-08",2202.82,2347.26,2202.82,2347.26,23603],["2017-02-09",2347.26,2347.26,2347.26,2347.26,0],["2017-02-10",2347.26,2347.26,2347.26,2347.26,0],["2017-02-13",2238.93,2238.93,2202.82,2238.93,27617],["2017-02-14",2383.37,2383.37,2383.37,2383.37,100],["2017-02-15",2383.37,2383.37,2383.37,2383.37,65],["2017-02-16",2383.37,2383.37,2383.37,2383.37,0],["2017-02-17",2383.37,2383.37,2383.37,2383.37,0],["2017-02-20",2383.37,2383.37,2383.37,2383.37,500],["2017-02-21",2419.49,2419.49,2419.49,2419.49,793],["2017-02-22",2419.49,2419.49,2419.49,2419.49,0],["2017-02-23",2419.49,2419.49,2419.49,2419.49,68],["2017-02-24",2275.04,2455.6,2275.04,2455.6,661],["2017-02-27",2455.6,2455.6,2455.6,2455.6,0],["2017-02-28",2275.04,2275.04,2275.04,2275.04,234],["2017-03-01",2275.04,2275.04,2275.04,2275.04,0],["2017-03-02",2311.15,2311.15,2311.15,2311.15,200],["2017-03-03",2491.71,2491.71,2491.71,2491.71,100],["2017-03-06",2455.6,2527.82,2275.04,2527.82,700],["2017-03-07",2527.82,2527.82,2527.82,2527.82,0],["2017-03-08",2527.82,2527.82,2527.82,2527.82,57],["2017-03-09",2275.04,2275.04,2275.04,2275.04,100],["2017-03-10",2347.26,2455.6,2347.26,2347.26,2200],["2017-03-13",2383.37,2419.49,2383.37,2419.49,700],["2017-03-14",2275.04,2455.6,2275.04,2455.6,700],["2017-03-15",2455.6,2455.6,2275.04,2275.04,300],["2017-03-16",2238.93,2238.93,2238.93,2238.93,200],["2017-03-17",2238.93,2238.93,2238.93,2238.93,0],["2017-03-20",2202.82,2202.82,2202.82,2202.82,814],["2017-03-21",2275.04,2275.04,2275.04,2275.04,401],["2017-03-22",2275.04,2275.04,2275.04,2275.04,700],["2017-03-23",2238.93,2238.93,2058.37,2058.37,2800],["2017-03-24",2238.93,2238.93,2094.48,2130.59,6200],["2017-03-27",2130.59,2130.59,2130.59,2130.59,300],["2017-03-28",2130.59,2130.59,2130.59,2130.59,0],["2017-03-29",2130.59,2130.59,2130.59,2130.59,0],["2017-03-30",2130.59,2130.59,2130.59,2130.59,32],["2017-03-31",2058.37,2130.59,1950.03,1950.03,8065],["2017-04-03",2094.48,2094.48,1877.81,1877.81,1632],["2017-04-04",2058.37,2058.37,1950.03,1950.03,1200],["2017-04-05",1950.03,1986.15,1950.03,1986.15,232],["2017-04-07",1986.15,1986.15,1986.15,1986.15,0],["2017-04-10",1986.15,1986.15,1986.15,1986.15,0],["2017-04-11",1986.15,1986.15,1986.15,1986.15,800],["2017-04-12",1986.15,1986.15,1986.15,1986.15,644],["2017-04-13",1950.03,1950.03,1805.59,1841.7,55408],["2017-04-14",1697.25,1841.7,1697.25,1769.48,76276],["2017-04-17",1805.59,1805.59,1805.59,1805.59,23000],["2017-04-18",1805.59,1950.03,1805.59,1841.7,3500],["2017-04-19",1877.81,1877.81,1877.81,1877.81,101],["2017-04-20",1877.81,1877.81,1877.81,1877.81,6100],["2017-04-21",1697.25,1913.92,1697.25,1913.92,7003],["2017-04-24",1877.81,1913.92,1877.81,1913.92,9500],["2017-04-25",1913.92,1950.03,1877.81,1913.92,11300],["2017-04-26",1950.03,1950.03,1950.03,1950.03,6603],["2017-04-27",2058.37,2130.59,1986.15,1986.15,29537],["2017-04-28",2022.26,2022.26,2022.26,2022.26,165],["2017-05-03",1950.03,2094.48,1950.03,2094.48,657],["2017-05-04",1913.92,2094.48,1913.92,2022.26,4100],["2017-05-05",2058.37,2130.59,2058.37,2094.48,19844],["2017-05-08",2130.59,2130.59,2094.48,2130.59,1200],["2017-05-09",2130.59,2130.59,2130.59,2130.59,0],["2017-05-10",2130.59,2130.59,2130.59,2130.59,4088],["2017-05-11",2130.59,2130.59,2130.59,2130.59,1300],["2017-05-12",2130.59,2130.59,2130.59,2130.59,100],["2017-05-15",2130.59,2311.15,2130.59,2311.15,357],["2017-05-16",2130.59,2202.82,2130.59,2202.82,359],["2017-05-17",2202.82,2202.82,2202.82,2202.82,0],["2017-05-18",2202.82,2202.82,2202.82,2202.82,0],["2017-05-19",2202.82,2202.82,2202.82,2202.82,1001],["2017-05-22",2130.59,2130.59,2130.59,2130.59,1765],["2017-05-23",2130.59,2130.59,2130.59,2130.59,0],["2017-05-24",2130.59,2311.15,2130.59,2311.15,6300],["2017-05-25",2202.82,2311.15,2166.7,2311.15,8034],["2017-05-26",2202.82,2202.82,2202.82,2202.82,500],["2017-05-29",2202.82,2202.82,2202.82,2202.82,64],["2017-05-30",2202.82,2238.93,2202.82,2238.93,1351],["2017-05-31",2238.93,2238.93,2238.93,2238.93,0],["2017-06-01",2275.04,2311.15,2275.04,2311.15,3000],["2017-06-02",2383.37,2527.82,2347.26,2347.26,14700],["2017-06-05",2347.26,2563.93,2275.04,2419.49,20040],["2017-06-06",2419.49,2419.49,2419.49,2419.49,0],["2017-06-07",2636.16,2636.16,2563.93,2563.93,9100],["2017-06-08",2563.93,2816.72,2563.93,2816.72,11946],["2017-06-09",2780.6,3069.5,2780.6,3069.5,40700],["2017-06-12",3069.5,3069.5,2780.6,2816.72,3404],["2017-06-13",2672.27,2672.27,2672.27,2672.27,100],["2017-06-14",2600.04,2600.04,2563.93,2563.93,3210],["2017-06-15",2563.93,2563.93,2563.93,2563.93,0],["2017-06-16",2563.93,2563.93,2527.82,2563.93,704],["2017-06-19",2797.02,2797.02,2563.93,2602.78,486],["2017-06-20",2641.63,2641.63,2641.63,2641.63,900],["2017-06-21",2525.09,2525.09,2447.39,2447.39,200],["2017-06-22",2408.54,2641.63,2330.85,2641.63,3400],["2017-06-23",2797.02,2874.71,2797.02,2874.71,11000],["2017-06-26",2641.63,2874.71,2641.63,2641.63,400],["2017-06-27",2719.32,2719.32,2602.78,2602.78,2200],["2017-06-28",2680.48,2835.87,2680.48,2835.87,6600],["2017-06-29",2835.87,2835.87,2835.87,2835.87,0],["2017-06-30",2835.87,2835.87,2835.87,2835.87,1600],["2017-07-03",2835.87,2913.56,2835.87,2913.56,10700],["2017-07-04",3030.1,3030.1,2641.63,2641.63,400],["2017-07-05",2874.71,2874.71,2641.63,2641.63,2900],["2017-07-06",2563.93,2602.78,2563.93,2563.93,6700],["2017-07-07",2525.09,2797.02,2525.09,2797.02,347],["2017-07-10",2874.71,2874.71,2874.71,2874.71,100],["2017-07-11",2719.32,2913.56,2719.32,2913.56,3200],["2017-07-12",2641.63,2641.63,2641.63,2641.63,500],["2017-07-13",2641.63,2797.02,2641.63,2797.02,2000],["2017-07-14",2525.09,2719.32,2525.09,2602.78,600],["2017-07-17",2408.54,2408.54,2408.54,2408.54,340],["2017-07-18",2447.39,2447.39,2447.39,2447.39,600],["2017-07-19",2447.39,2447.39,2447.39,2447.39,0],["2017-07-20",2525.09,2525.09,2214.31,2330.85,18185],["2017-07-21",2214.31,2563.93,2097.76,2563.93,22200],["2017-07-24",2330.85,2797.02,2330.85,2447.39,20314],["2017-07-25",2330.85,2641.63,2214.31,2447.39,8100],["2017-07-26",2641.63,2680.48,2447.39,2447.39,2300],["2017-07-27",2680.48,2680.48,2447.39,2447.39,13565],["2017-07-28",2680.48,2680.48,2680.48,2680.48,2300],["2017-07-31",2835.87,2913.56,2835.87,2913.56,16100],["2017-08-01",2719.32,2719.32,2719.32,2719.32,395],["2017-08-02",2641.63,2719.32,2486.24,2563.93,12717],["2017-08-03",2447.39,2797.02,2330.85,2486.24,5933],["2017-08-04",2486.24,2486.24,2486.24,2486.24,0],["2017-08-07",2525.09,2525.09,2525.09,2525.09,1000],["2017-08-08",2447.39,2447.39,2408.54,2408.54,10400],["2017-08-09",2408.54,2408.54,2408.54,2408.54,17],["2017-08-10",2369.7,2369.7,2369.7,2369.7,165],["2017-08-11",2369.7,2369.7,2369.7,2369.7,0],["2017-08-14",2175.46,2602.78,2175.46,2602.78,400],["2017-08-15",2369.7,2758.17,2369.7,2758.17,893],["2017-08-16",2486.24,2719.32,2486.24,2719.32,2200],["2017-08-17",2758.17,2758.17,2447.39,2758.17,21400],["2017-08-18",2874.71,2874.71,2874.71,2874.71,100],["2017-08-21",2602.78,2602.78,2602.78,2602.78,70812],["2017-08-22",2408.54,2447.39,2369.7,2369.7,10700],["2017-08-23",2447.39,2525.09,2447.39,2525.09,2600],["2017-08-24",2330.85,2369.7,2292.0,2369.7,2700],["2017-08-25",2330.85,2369.7,2330.85,2369.7,297],["2017-08-28",2292.0,2292.0,2292.0,2292.0,100],["2017-08-29",2330.85,2330.85,2330.85,2330.85,391],["2017-08-30",2408.54,2408.54,2408.54,2408.54,200],["2017-08-31",2525.09,2563.93,2525.09,2563.93,5100],["2017-09-01",2486.24,2486.24,2408.54,2408.54,1700],["2017-09-05",2408.54,2408.54,2408.54,2408.54,6612],["2017-09-06",2408.54,2408.54,2408.54,2408.54,0],["2017-09-07",2408.54,2525.09,2408.54,2408.54,11000],["2017-09-08",2408.54,2408.54,2408.54,2408.54,700],["2017-09-11",2602.78,2602.78,2602.78,2602.78,100],["2017-09-12",2447.39,2447.39,2447.39,2447.39,2073],["2017-09-13",2447.39,2447.39,2330.85,2330.85,24508],["2017-09-14",2330.85,2563.93,2292.0,2292.0,12400],["2017-09-15",2369.7,2486.24,2292.0,2330.85,8800],["2017-09-18",2369.7,2369.7,2369.7,2369.7,544],["2017-09-19",2563.93,2602.78,2369.7,2369.7,12051],["2017-09-20",2369.7,2602.78,2369.7,2408.54,11954],["2017-09-21",2408.54,2408.54,2408.54,2408.54,0],["2017-09-22",2447.39,2447.39,2408.54,2408.54,200],["2017-09-25",2408.54,2408.54,2408.54,2408.54,44],["2017-09-26",2408.54,2408.54,2408.54,2408.54,0],["2017-09-27",2408.54,2408.54,2408.54,2408.54,0],["2017-09-28",2408.54,2408.54,2408.54,2408.54,0],["2017-09-29",2408.54,2408.54,2408.54,2408.54,122],["2017-10-02",2330.85,2330.85,2292.0,2292.0,11279],["2017-10-03",2330.85,2408.54,2330.85,2330.85,3508],["2017-10-04",2292.0,2292.0,2292.0,2292.0,100],["2017-10-05",2292.0,2292.0,2292.0,2292.0,0],["2017-10-06",2253.15,2253.15,2253.15,2253.15,400],["2017-10-09",2253.15,2253.15,2253.15,2253.15,0],["2017-10-10",2097.76,2214.31,2097.76,2214.31,2900],["2017-10-11",2214.31,2214.31,2214.31,2214.31,100],["2017-10-12",2097.76,2097.76,2097.76,2097.76,500],["2017-10-13",2097.76,2097.76,2097.76,2097.76,0],["2017-10-16",2097.76,2097.76,2097.76,2097.76,100],["2017-10-17",2097.76,2097.76,2097.76,2097.76,0],["2017-10-18",2097.76,2097.76,2097.76,2097.76,0],["2017-10-19",2097.76,2097.76,2097.76,2097.76,0],["2017-10-20",2097.76,2097.76,2097.76,2097.76,0],["2017-10-23",2097.76,2097.76,2097.76,2097.76,1691],["2017-10-24",2097.76,2097.76,2097.76,2097.76,2900],["2017-10-25",2097.76,2097.76,2097.76,2097.76,0],["2017-10-26",1903.53,1903.53,1903.53,1903.53,100],["2017-10-27",1786.98,2058.92,1748.14,2058.92,600],["2017-10-30",2058.92,2058.92,2058.92,2058.92,0],["2017-10-31",2058.92,2058.92,2058.92,2058.92,0],["2017-11-01",2058.92,2058.92,2058.92,2058.92,65],["2017-11-02",2058.92,2058.92,2058.92,2058.92,0],["2017-11-03",2058.92,2214.31,2020.07,2214.31,12467],["2017-11-06",2214.31,2214.31,2214.31,2214.31,0],["2017-11-07",2214.31,2214.31,2214.31,2214.31,0],["2017-11-08",2097.76,2097.76,2097.76,2097.76,100],["2017-11-09",2097.76,2097.76,2097.76,2097.76,0],["2017-11-10",1942.37,1942.37,1942.37,1942.37,132],["2017-11-13",2020.07,2020.07,1942.37,1942.37,2880],["2017-11-14",1942.37,1942.37,1942.37,1942.37,0],["2017-11-15",1942.37,1942.37,1942.37,1942.37,0],["2017-11-16",1942.37,1942.37,1942.37,1942.37,0],["2017-11-17",1942.37,1942.37,1942.37,1942.37,65],["2017-11-20",1903.53,1903.53,1903.53,1903.53,119],["2017-11-21",1903.53,1903.53,1903.53,1903.53,0],["2017-11-22",1903.53,1903.53,1903.53,1903.53,73],["2017-11-23",1903.53,1903.53,1903.53,1903.53,0],["2017-11-24",2058.92,2058.92,2058.92,2058.92,1400],["2017-11-27",1942.37,1942.37,1942.37,1942.37,3000],["2017-11-28",1942.37,1942.37,1942.37,1942.37,0],["2017-11-29",1942.37,1942.37,1942.37,1942.37,0],["2017-11-30",1942.37,2058.92,1942.37,2058.92,7700],["2017-12-01",2058.92,2058.92,2058.92,2058.92,0],["2017-12-04",1981.22,1981.22,1981.22,1981.22,1190],["2017-12-05",2058.92,2058.92,2058.92,2058.92,3250],["2017-12-06",2058.92,2058.92,2058.92,2058.92,0],["2017-12-07",2058.92,2058.92,2058.92,2058.92,0],["2017-12-08",2058.92,2058.92,2058.92,2058.92,0],["2017-12-11",2020.07,2020.07,2020.07,2020.07,100],["2017-12-12",2020.07,2020.07,2020.07,2020.07,0],["2017-12-13",2020.07,2020.07,2020.07,2020.07,0],["2017-12-14",2020.07,2020.07,2020.07,2020.07,0],["2017-12-15",2020.07,2020.07,2020.07,2020.07,0],["2017-12-18",2020.07,2020.07,2020.07,2020.07,4039],["2017-12-19",2020.07,2020.07,2020.07,2020.07,0],["2017-12-20",2020.07,2020.07,2020.07,2020.07,0],["2017-12-21",2020.07,2020.07,2020.07,2020.07,2200],["2017-12-22",2020.07,2020.07,2020.07,2020.07,0],["2017-12-25",2020.07,2020.07,2020.07,2020.07,4572],["2017-12-26",2020.07,2020.07,2020.07,2020.07,0],["2017-12-27",2175.46,2175.46,2175.46,2175.46,2300],["2017-12-28",2175.46,2175.46,2175.46,2175.46,0],["2017-12-29",2020.07,2292.0,2020.07,2292.0,11260],["2018-01-02",2097.76,2097.76,2097.76,2097.76,600],["2018-01-03",2097.76,2097.76,2097.76,2097.76,132],["2018-01-04",2097.76,2097.76,2097.76,2097.76,110],["2018-01-05",2020.07,2020.07,2020.07,2020.07,160],["2018-01-08",2020.07,2020.07,2020.07,2020.07,1],["2018-01-09",2020.07,2020.07,2020.07,2020.07,0],["2018-01-10",1903.53,1903.53,1903.53,1903.53,300],["2018-01-11",2058.92,2058.92,2058.92,2058.92,2200],["2018-01-12",2020.07,2097.76,2020.07,2097.76,400],["2018-01-15",2097.76,2097.76,2097.76,2097.76,75],["2018-01-16",2136.61,2136.61,2136.61,2136.61,800],["2018-01-17",1942.37,2253.15,1942.37,1942.37,12534],["2018-01-18",1942.37,1942.37,1942.37,1942.37,0],["2018-01-19",1786.98,1981.22,1786.98,1981.22,1100],["2018-01-22",1981.22,1981.22,1981.22,1981.22,3000],["2018-01-23",1981.22,1981.22,1981.22,1981.22,100],["2018-01-24",2058.92,2058.92,2058.92,2058.92,5900],["2018-01-25",2253.15,2253.15,2253.15,2253.15,100],["2018-01-26",2058.92,2408.54,2058.92,2408.54,2744],["2018-01-29",2525.09,2525.09,2525.09,2525.09,30083],["2018-01-30",2525.09,2525.09,2525.09,2525.09,3900],["2018-01-31",2369.7,2369.7,2369.7,2369.7,239],["2018-02-01",2525.09,2525.09,2136.61,2136.61,22344],["2018-02-02",2330.85,2330.85,2330.85,2330.85,284],["2018-02-05",2330.85,2330.85,2330.85,2330.85,3013],["2018-02-06",2330.85,2330.85,2330.85,2330.85,0],["2018-02-07",2330.85,2330.85,2330.85,2330.85,0],["2018-02-08",2525.09,2525.09,2525.09,2525.09,100],["2018-02-09",2525.09,2525.09,2525.09,2525.09,0],["2018-02-12",2525.09,2525.09,2525.09,2525.09,0],["2018-02-13",2602.78,2602.78,2525.09,2525.09,2700],["2018-02-21",2525.09,2525.09,2525.09,2525.09,0],["2018-02-22",2525.09,2525.09,2525.09,2525.09,0],["2018-02-23",2525.09,2525.09,2525.09,2525.09,93],["2018-02-26",2525.09,2525.09,2525.09,2525.09,0],["2018-02-27",2525.09,2525.09,2525.09,2525.09,0],["2018-02-28",2525.09,2525.09,2525.09,2525.09,0],["2018-03-01",2525.09,2525.09,2525.09,2525.09,0],["2018-03-02",2525.09,2525.09,2525.09,2525.09,0],["2018-03-05",2525.09,2525.09,2525.09,2525.09,0],["2018-03-06",2525.09,2525.09,2525.09,2525.09,0],["2018-03-07",2525.09,2525.09,2525.09,2525.09,0],["2018-03-08",2292.0,2292.0,2292.0,2292.0,100],["2018-03-09",2175.46,2175.46,2175.46,2175.46,396],["2018-03-12",2175.46,2175.46,2175.46,2175.46,0],["2018-03-13",2175.46,2175.46,2175.46,2175.46,0],["2018-03-14",2136.61,2136.61,2136.61,2136.61,700],["2018-03-15",2136.61,2136.61,2136.61,2136.61,157],["2018-03-16",1981.22,1981.22,1981.22,1981.22,200],["2018-03-19",1864.68,2175.46,1786.98,1864.68,1400],["2018-03-20",1864.68,1864.68,1864.68,1864.68,0],["2018-03-21",1864.68,1864.68,1864.68,1864.68,160],["2018-03-22",1903.53,1903.53,1903.53,1903.53,397375],["2018-03-23",1942.37,2058.92,1942.37,2058.92,700],["2018-03-26",2058.92,2058.92,2058.92,2058.92,6600],["2018-03-27",2058.92,2058.92,2058.92,2058.92,1020],["2018-03-28",2058.92,2058.92,2058.92,2058.92,0],["2018-03-29",2136.61,2136.61,2136.61,2136.61,9257],["2018-03-30",1942.37,2330.85,1942.37,1942.37,10500],["2018-04-02",1942.37,1942.37,1942.37,1942.37,0],["2018-04-03",2058.92,2097.76,1786.98,1786.98,1000],["2018-04-04",1942.37,1942.37,1942.37,1942.37,100],["2018-04-05",2136.61,2136.61,2136.61,2136.61,162310],["2018-04-06",1981.22,1981.22,1981.22,1981.22,100],["2018-04-09",1981.22,1981.22,1981.22,1981.22,0],["2018-04-10",1903.53,1903.53,1903.53,1903.53,100],["2018-04-11",1903.53,1903.53,1903.53,1903.53,0],["2018-04-12",1903.53,1903.53,1903.53,1903.53,0],["2018-04-13",1903.53,1903.53,1903.53,1903.53,0],["2018-04-16",1748.14,2058.92,1748.14,1942.37,300],["2018-04-17",1864.68,1864.68,1864.68,1864.68,304916],["2018-04-18",1825.83,1825.83,1825.83,1825.83,700],["2018-04-19",1981.22,1981.22,1981.22,1981.22,100],["2018-04-20",2175.46,2175.46,2175.46,2175.46,2581],["2018-04-23",2369.7,2369.7,2253.15,2292.0,600],["2018-04-24",2486.24,2486.24,2447.39,2486.24,1300],["2018-04-26",2563.93,2563.93,2563.93,2563.93,2100],["2018-04-27",2563.93,2563.93,2563.93,2563.93,0],["2018-05-02",2563.93,2563.93,2563.93,2563.93,1400],["2018-05-03",2719.32,2797.02,2719.32,2797.02,10900],["2018-05-04",2797.02,2797.02,2797.02,2797.02,0],["2018-05-07",2797.02,3068.95,2525.09,2525.09,14200],["2018-05-08",2758.17,2758.17,2758.17,2758.17,7000],["2018-05-09",2758.17,3030.1,2486.24,3030.1,9500],["2018-05-10",2797.02,2797.02,2797.02,2797.02,100],["2018-05-11",2525.09,3068.95,2525.09,2680.48,6300],["2018-05-14",2719.32,2797.02,2719.32,2797.02,4500],["2018-05-15",3030.1,3068.95,2525.09,2525.09,7800],["2018-05-16",2758.17,2758.17,2758.17,2758.17,900],["2018-05-17",2758.17,2758.17,2758.17,2758.17,0],["2018-05-18",2835.87,2835.87,2835.87,2835.87,1200],["2018-05-21",3107.8,3107.8,2602.78,2602.78,5800],["2018-05-22",2719.32,2719.32,2719.32,2719.32,2400],["2018-05-23",2991.26,2991.26,2991.26,2991.26,1200],["2018-05-24",2991.26,2991.26,2991.26,2991.26,0],["2018-05-25",2991.26,3107.8,2991.26,3107.8,3000],["2018-05-28",2835.87,2874.71,2797.02,2835.87,1500],["2018-05-29",2610.8,3105.95,2610.8,2790.85,3100],["2018-05-30",2835.87,2835.87,2835.87,2835.87,600],["2018-05-31",3105.95,3105.95,3105.95,3105.95,2500],["2018-06-01",2880.88,3240.99,2880.88,3240.99,600],["2018-06-04",3240.99,3240.99,3240.99,3240.99,0],["2018-06-05",2925.89,3240.99,2925.89,3240.99,400],["2018-06-06",2925.89,3466.06,2925.89,3466.06,700],["2018-06-07",3150.96,3150.96,3150.96,3150.96,1000],["2018-06-08",2925.89,2925.89,2925.89,2925.89,500],["2018-06-11",2835.87,2835.87,2835.87,2835.87,500],["2018-06-12",2835.87,2835.87,2835.87,2835.87,0],["2018-06-13",3105.95,3105.95,3105.95,3105.95,300],["2018-06-14",3376.03,3376.03,2880.88,2880.88,500],["2018-06-15",3105.95,3150.96,3105.95,3150.96,5200],["2018-06-18",3421.04,3421.04,3421.04,3421.04,100],["2018-06-19",3105.95,3105.95,3105.95,3105.95,700],["2018-06-20",3060.93,3331.02,2925.89,2925.89,1000],["2018-06-21",3195.98,3195.98,3150.96,3195.98,5900],["2018-06-22",3466.06,3466.06,2970.91,2970.91,2700],["2018-06-25",3195.98,3240.99,2700.82,2790.85,3500],["2018-06-26",3015.92,3060.93,2790.85,2790.85,6300],["2018-06-27",3015.92,3015.92,2790.85,2835.87,7400],["2018-06-28",3060.93,3060.93,2835.87,2835.87,1100],["2018-06-29",2970.91,2970.91,2565.78,2565.78,9400],["2018-07-02",2790.85,2790.85,2700.82,2700.82,1200],["2018-07-03",2970.91,2970.91,2970.91,2970.91,178600],["2018-07-04",2970.91,3240.99,2970.91,3015.92,6600],["2018-07-05",3015.92,3015.92,3015.92,3015.92,3200],["2018-07-06",3015.92,3015.92,3015.92,3015.92,0],["2018-07-09",3060.93,3060.93,3060.93,3060.93,100],["2018-07-10",3195.98,3331.02,3195.98,3331.02,3100],["2018-07-11",3331.02,3331.02,3331.02,3331.02,0],["2018-07-12",3331.02,3331.02,3331.02,3331.02,0],["2018-07-13",3060.93,3060.93,3060.93,3060.93,600],["2018-07-16",3060.93,3060.93,3060.93,3060.93,0],["2018-07-17",3060.93,3060.93,3060.93,3060.93,0],["2018-07-18",3015.92,3015.92,3015.92,3015.92,1200],["2018-07-19",3015.92,3015.92,3015.92,3015.92,0],["2018-07-20",3015.92,3015.92,3015.92,3015.92,0],["2018-07-23",3060.93,3286.0,2970.91,2970.91,2700],["2018-07-24",3195.98,3240.99,3060.93,3060.93,1600],["2018-07-25",3060.93,3060.93,3060.93,3060.93,300],["2018-07-26",3060.93,3060.93,3060.93,3060.93,0],["2018-07-27",3060.93,3060.93,3060.93,3060.93,0],["2018-07-30",3060.93,3060.93,3060.93,3060.93,0],["2018-07-31",3060.93,3060.93,3060.93,3060.93,0],["2018-08-01",2835.87,2835.87,2835.87,2835.87,100],["2018-08-02",2970.91,2970.91,2970.91,2970.91,200],["2018-08-03",2970.91,2970.91,2970.91,2970.91,0],["2018-08-06",2970.91,2970.91,2970.91,2970.91,100],["2018-08-07",2970.91,2970.91,2970.91,2970.91,0],["2018-08-08",2970.91,2970.91,2970.91,2970.91,0],["2018-08-09",2970.91,2970.91,2970.91,2970.91,0],["2018-08-10",2970.91,2970.91,2970.91,2970.91,1100],["2018-08-13",2970.91,2970.91,2970.91,2970.91,0],["2018-08-14",2970.91,2970.91,2970.91,2970.91,0],["2018-08-15",2970.91,2970.91,2970.91,2970.91,0],["2018-08-16",3240.99,3240.99,3240.99,3240.99,1000],["2018-08-17",3240.99,3240.99,3240.99,3240.99,0],["2018-08-20",3240.99,3240.99,3240.99,3240.99,0],["2018-08-21",2925.89,3105.95,2925.89,3105.95,500],["2018-08-22",3331.02,3376.03,3331.02,3376.03,3800],["2018-08-23",3376.03,3376.03,3376.03,3376.03,0],["2018-08-24",3105.95,3105.95,3105.95,3105.95,1300],["2018-08-27",3105.95,3105.95,3015.92,3060.93,1500],["2018-08-28",3331.02,3331.02,3331.02,3331.02,3800],["2018-08-29",3060.93,3060.93,3060.93,3060.93,100],["2018-08-30",3105.95,3105.95,3105.95,3105.95,600],["2018-08-31",3331.02,3376.03,3105.95,3105.95,7900],["2018-09-04",3331.02,3376.03,3150.96,3376.03,2200],["2018-09-05",3376.03,3376.03,3376.03,3376.03,2400],["2018-09-06",3105.95,3195.98,3105.95,3195.98,300],["2018-09-07",3376.03,3376.03,3376.03,3376.03,1000],["2018-09-10",3105.95,3376.03,3105.95,3240.99,2200],["2018-09-11",3240.99,3240.99,3240.99,3240.99,6400],["2018-09-12",3376.03,3376.03,3376.03,3376.03,1000],["2018-09-13",3376.03,3376.03,3286.0,3286.0,300],["2018-09-14",3376.03,3376.03,3376.03,3376.03,3593],["2018-09-17",3376.03,3376.03,3376.03,3376.03,0],["2018-09-18",3195.98,3376.03,3195.98,3376.03,1100],["2018-09-19",3376.03,3376.03,3376.03,3376.03,0],["2018-09-20",3376.03,3376.03,3376.03,3376.03,0],["2018-09-21",3376.03,3376.03,3376.03,3376.03,900],["2018-09-24",3376.03,3376.03,3376.03,3376.03,0],["2018-09-25",3376.03,3376.03,3376.03,3376.03,100],["2018-09-26",3195.98,3240.99,3195.98,3240.99,2000],["2018-09-27",3015.92,3015.92,3015.92,3015.92,100],["2018-09-28",3105.95,3105.95,3105.95,3105.95,100],["2018-10-01",3376.03,3376.03,3195.98,3195.98,1300],["2018-10-02",2970.91,2970.91,2970.91,2970.91,100],["2018-10-03",3240.99,3240.99,3240.99,3240.99,100],["2018-10-04",3240.99,3240.99,3240.99,3240.99,100],["2018-10-05",3376.03,3376.03,3376.03,3376.03,1300],["2018-10-08",3376.03,3376.03,3195.98,3195.98,600],["2018-10-09",3195.98,3195.98,3195.98,3195.98,0],["2018-10-10",3376.03,3376.03,3376.03,3376.03,800],["2018-10-11",3376.03,3376.03,3376.03,3376.03,0],["2018-10-12",3195.98,3195.98,3195.98,3195.98,100],["2018-10-15",3195.98,3195.98,3195.98,3195.98,7900],["2018-10-16",3376.03,3376.03,3195.98,3195.98,300],["2018-10-17",3195.98,3195.98,3195.98,3195.98,0],["2018-10-18",3195.98,3195.98,3195.98,3195.98,0],["2018-10-19",3195.98,3195.98,3195.98,3195.98,0],["2018-10-22",3240.99,3240.99,3240.99,3240.99,2800],["2018-10-23",3015.92,3015.92,3015.92,3015.92,100],["2018-10-24",3286.0,3286.0,2880.88,2880.88,1600],["2018-10-25",2610.8,3150.96,2610.8,2610.8,2200],["2018-10-26",2610.8,2610.8,2610.8,2610.8,0],["2018-10-29",2385.73,2385.73,2385.73,2385.73,100],["2018-10-30",2385.73,2385.73,2385.73,2385.73,0],["2018-10-31",2385.73,2385.73,2385.73,2385.73,0],["2018-11-01",2385.73,2385.73,2385.73,2385.73,0],["2018-11-02",2610.8,2610.8,2610.8,2610.8,100],["2018-11-05",2835.87,2835.87,2835.87,2835.87,100],["2018-11-06",2925.89,2970.91,2925.89,2970.91,200],["2018-11-07",3240.99,3240.99,3150.96,3150.96,7100],["2018-11-08",3150.96,3150.96,3150.96,3150.96,0],["2018-11-09",3376.03,3376.03,3376.03,3376.03,11600],["2018-11-12",3060.93,3195.98,3060.93,3195.98,600],["2018-11-13",3376.03,3376.03,2925.89,2925.89,2600],["2018-11-14",2925.89,2925.89,2925.89,2925.89,0],["2018-11-15",3150.96,3150.96,3150.96,3150.96,100],["2018-11-16",3376.03,3376.03,3376.03,3376.03,3700],["2018-11-19",3376.03,3376.03,3376.03,3376.03,0],["2018-11-20",3376.03,3376.03,3376.03,3376.03,0],["2018-11-21",3376.03,3376.03,3376.03,3376.03,0],["2018-11-22",3060.93,3060.93,3060.93,3060.93,100],["2018-11-23",3060.93,3060.93,3060.93,3060.93,0],["2018-11-26",3060.93,3060.93,3060.93,3060.93,0],["2018-11-27",3060.93,3331.02,3060.93,3331.02,200],["2018-11-28",3376.03,3376.03,3376.03,3376.03,2800],["2018-11-29",3376.03,3376.03,3376.03,3376.03,200],["2018-11-30",3376.03,3376.03,3376.03,3376.03,300],["2018-12-03",3376.03,3376.03,3376.03,3376.03,0],["2018-12-04",3376.03,3376.03,3376.03,3376.03,200],["2018-12-05",3376.03,3376.03,3376.03,3376.03,0],["2018-12-06",3376.03,3376.03,3376.03,3376.03,0],["2018-12-07",3376.03,3376.03,3376.03,3376.03,5200],["2018-12-10",3376.03,3376.03,3376.03,3376.03,0],["2018-12-11",3376.03,3376.03,3376.03,3376.03,0],["2018-12-12",3376.03,3376.03,3376.03,3376.03,0],["2018-12-13",3376.03,3376.03,3376.03,3376.03,0],["2018-12-14",3376.03,3376.03,3376.03,3376.03,0],["2018-12-17",3376.03,3376.03,3376.03,3376.03,0],["2018-12-18",3105.95,3105.95,3105.95,3105.95,100],["2018-12-19",3105.95,3105.95,3105.95,3105.95,0],["2018-12-20",3105.95,3105.95,3105.95,3105.95,0],["2018-12-21",3376.03,3376.03,3376.03,3376.03,5400],["2018-12-24",3105.95,3105.95,3105.95,3105.95,100],["2018-12-25",3376.03,3376.03,3376.03,3376.03,800],["2018-12-26",3105.95,3105.95,3105.95,3105.95,100],["2018-12-27",3240.99,3240.99,3240.99,3240.99,100],["2018-12-28",3376.03,3376.03,3105.95,3105.95,300],["2019-01-02",3331.02,3331.02,3331.02,3331.02,100],["2019-01-03",3376.03,3376.03,3105.95,3105.95,6000],["2019-01-04",3240.99,3240.99,3150.96,3150.96,5000],["2019-01-07",3240.99,3421.04,3240.99,3421.04,2200],["2019-01-08",3105.95,3150.96,3105.95,3150.96,200],["2019-01-09",3240.99,3240.99,3240.99,3240.99,400],["2019-01-10",3240.99,3240.99,3240.99,3240.99,0],["2019-01-11",3240.99,3240.99,3240.99,3240.99,0],["2019-01-14",3240.99,3240.99,3240.99,3240.99,0],["2019-01-15",3060.93,3060.93,3060.93,3060.93,100],["2019-01-16",3060.93,3060.93,3060.93,3060.93,0],["2019-01-17",3060.93,3060.93,3060.93,3060.93,0],["2019-01-18",3240.99,3331.02,2970.91,2970.91,500],["2019-01-21",3240.99,3240.99,3240.99,3240.99,200],["2019-01-22",3240.99,3240.99,3240.99,3240.99,0],["2019-01-23",3240.99,3240.99,3240.99,3240.99,100],["2019-01-24",3240.99,3240.99,3240.99,3240.99,0],["2019-01-25",3240.99,3240.99,3240.99,3240.99,0],["2019-01-28",3240.99,3240.99,3240.99,3240.99,0],["2019-01-29",3240.99,3240.99,3240.99,3240.99,0],["2019-01-30",3240.99,3240.99,3240.99,3240.99,4000],["2019-01-31",3240.99,3240.99,3240.99,3240.99,12700],["2019-02-01",3240.99,3240.99,3240.99,3240.99,7000],["2019-02-11",3240.99,3240.99,3240.99,3240.99,0],["2019-02-12",3240.99,3240.99,3240.99,3240.99,4500],["2019-02-13",3240.99,3240.99,3240.99,3240.99,0],["2019-02-14",3240.99,3240.99,3240.99,3240.99,0],["2019-02-15",3240.99,3240.99,3240.99,3240.99,2000],["2019-02-18",3240.99,3240.99,3240.99,3240.99,0],["2019-02-19",3240.99,3240.99,3240.99,3240.99,1500],["2019-02-20",3240.99,3240.99,3240.99,3240.99,1800],["2019-02-21",3240.99,3240.99,3240.99,3240.99,0],["2019-02-22",3240.99,3240.99,3240.99,3240.99,0],["2019-02-25",3060.93,3060.93,3060.93,3060.93,300],["2019-02-26",3060.93,3060.93,3060.93,3060.93,0],["2019-02-27",3060.93,3060.93,3060.93,3060.93,0],["2019-02-28",3060.93,3060.93,3060.93,3060.93,0],["2019-03-01",3060.93,3060.93,3060.93,3060.93,0],["2019-03-04",3060.93,3060.93,3060.93,3060.93,0],["2019-03-05",3060.93,3060.93,3060.93,3060.93,0],["2019-03-06",3240.99,3331.02,3240.99,3331.02,2300],["2019-03-07",3646.11,3646.11,3015.92,3015.92,300],["2019-03-08",3286.0,3286.0,3286.0,3286.0,5700],["2019-03-11",3286.0,3286.0,3286.0,3286.0,0],["2019-03-12",3286.0,3286.0,3286.0,3286.0,0],["2019-03-13",3331.02,3331.02,3331.02,3331.02,100],["2019-03-14",3331.02,3331.02,3331.02,3331.02,0],["2019-03-15",3331.02,3331.02,3331.02,3331.02,100],["2019-03-18",3240.99,3240.99,3150.96,3240.99,21800],["2019-03-19",3240.99,3240.99,3240.99,3240.99,0],["2019-03-20",3150.96,3150.96,3150.96,3150.96,100],["2019-03-21",3150.96,3150.96,3150.96,3150.96,100],["2019-03-22",3060.93,3060.93,3060.93,3060.93,100],["2019-03-25",3060.93,3060.93,3060.93,3060.93,0],["2019-03-26",3286.0,3331.02,2880.88,2880.88,7200],["2019-03-27",2790.85,2790.85,2790.85,2790.85,100],["2019-03-28",2970.91,2970.91,2970.91,2970.91,5900],["2019-03-29",3195.98,3240.99,3195.98,3240.99,600],["2019-04-01",3240.99,3240.99,3240.99,3240.99,0],["2019-04-02",3556.09,3556.09,3556.09,3556.09,3300],["2019-04-03",3331.02,3331.02,3331.02,3331.02,300],["2019-04-04",3331.02,3331.02,3331.02,3331.02,0],["2019-04-05",3331.02,3331.02,3331.02,3331.02,0],["2019-04-08",3331.02,3331.02,3331.02,3331.02,0],["2019-04-09",3060.93,3060.93,3060.93,3060.93,100],["2019-04-10",3331.02,3331.02,3331.02,3331.02,3500],["2019-04-11",3331.02,3331.02,3331.02,3331.02,0],["2019-04-12",3331.02,3331.02,3331.02,3331.02,0],["2019-04-16",3105.95,3105.95,3105.95,3105.95,100],["2019-04-17",3150.96,3376.03,3150.96,3376.03,6200],["2019-04-18",3060.93,3060.93,3060.93,3060.93,100],["2019-04-19",3331.02,3331.02,3015.92,3015.92,5400],["2019-04-22",3015.92,3015.92,3015.92,3015.92,0],["2019-04-23",3286.0,3286.0,3105.95,3105.95,500],["2019-04-24",3376.03,3376.03,3376.03,3376.03,3900],["2019-04-25",3376.03,3376.03,3376.03,3376.03,0],["2019-04-26",3646.11,3691.13,3195.98,3691.13,6000],["2019-05-02",3331.02,4006.22,3331.02,3871.18,400],["2019-05-03",4051.24,4231.29,4051.24,4231.29,600],["2019-05-06",3826.17,3826.17,3826.17,3826.17,200],["2019-05-07",3466.06,3466.06,3466.06,3466.06,100],["2019-05-08",3240.99,3736.14,3240.99,3421.04,6100],["2019-05-09",3240.99,3240.99,3105.95,3240.99,744],["2019-05-10",3511.07,3556.09,3286.0,3286.0,3900],["2019-05-13",3601.1,3601.1,3376.03,3376.03,3300],["2019-05-14",3421.04,3421.04,3376.03,3376.03,300],["2019-05-15",3601.1,3691.13,3466.06,3466.06,1200],["2019-05-16",3466.06,3466.06,3466.06,3466.06,0],["2019-05-17",3466.06,3466.06,3466.06,3466.06,0],["2019-05-20",3466.06,3466.06,3466.06,3466.06,0],["2019-05-21",3736.14,3736.14,3511.07,3511.07,1800],["2019-05-22",3511.07,3511.07,3511.07,3511.07,0],["2019-05-23",3286.0,3781.15,3286.0,3781.15,1700],["2019-05-24",3466.06,3466.06,3466.06,3466.06,100],["2019-05-27",3466.06,3466.06,3466.06,3466.06,0],["2019-05-28",3466.06,3466.06,3466.06,3466.06,100],["2019-05-29",3736.14,3781.15,3376.03,3376.03,4300],["2019-05-30",3376.03,3376.03,3376.03,3376.03,0],["2019-05-31",3376.03,3376.03,3376.03,3376.03,0],["2019-06-03",3376.03,3376.03,3376.03,3376.03,0],["2019-06-04",3376.03,3376.03,3376.03,3376.03,67],["2019-06-05",3376.03,3376.03,3376.03,3376.03,0],["2019-06-06",3691.13,3691.13,3421.04,3421.04,2600],["2019-06-07",3421.04,3421.04,3421.04,3421.04,0],["2019-06-10",3736.14,3736.14,3286.0,3286.0,600],["2019-06-11",3601.1,3601.1,3601.1,3601.1,500],["2019-06-12",3601.1,3601.1,3601.1,3601.1,0],["2019-06-13",3601.1,3601.1,3601.1,3601.1,0],["2019-06-14",3601.1,3601.1,3601.1,3601.1,0],["2019-06-17",3601.1,3601.1,3601.1,3601.1,0],["2019-06-18",3601.1,3601.1,3601.1,3601.1,100],["2019-06-19",3601.1,3601.1,3601.1,3601.1,0],["2019-06-20",3301.01,3301.01,3301.01,3301.01,100],["2019-06-21",3301.01,3301.01,3301.01,3301.01,0],["2019-06-24",3301.01,3301.01,3301.01,3301.01,0],["2019-06-25",3301.01,3301.01,3301.01,3301.01,0],["2019-06-26",3301.01,3301.01,3301.01,3301.01,133],["2019-06-27",3351.02,3351.02,3351.02,3351.02,100],["2019-06-28",3351.02,3351.02,3351.02,3351.02,0],["2019-07-01",3351.02,3351.02,3100.95,3100.95,400],["2019-07-02",3100.95,3100.95,3100.95,3100.95,1500],["2019-07-03",3100.95,3100.95,3100.95,3100.95,0],["2019-07-04",3100.95,3100.95,3100.95,3100.95,0],["2019-07-05",3100.95,3100.95,3100.95,3100.95,1900],["2019-07-08",3100.95,3100.95,3100.95,3100.95,1400],["2019-07-09",3100.95,3100.95,3100.95,3100.95,0],["2019-07-10",3100.95,3100.95,3100.95,3100.95,0],["2019-07-11",3100.95,3100.95,3100.95,3100.95,0],["2019-07-12",3100.95,3100.95,3100.95,3100.95,0],["2019-07-15",3100.95,3100.95,3100.95,3100.95,0],["2019-07-16",3401.04,3401.04,3100.95,3100.95,200],["2019-07-17",3150.96,3150.96,3150.96,3150.96,200],["2019-07-18",3150.96,3150.96,3150.96,3150.96,0],["2019-07-19",3100.95,3100.95,3000.92,3100.95,2600],["2019-07-22",3100.95,3100.95,3100.95,3100.95,0],["2019-07-23",3100.95,3100.95,3100.95,3100.95,0],["2019-07-24",3100.95,3100.95,3100.95,3100.95,0],["2019-07-25",3100.95,3100.95,3100.95,3100.95,1100],["2019-07-26",3100.95,3100.95,3100.95,3100.95,3900],["2019-07-29",3100.95,3100.95,3100.95,3100.95,100],["2019-07-30",3401.04,3401.04,3401.04,3401.04,100],["2019-07-31",3401.04,3401.04,3401.04,3401.04,0],["2019-08-01",3401.04,3401.04,3401.04,3401.04,0],["2019-08-02",3351.02,3351.02,3351.02,3351.02,100],["2019-08-05",3401.04,3501.07,3401.04,3501.07,13100],["2019-08-06",3501.07,3501.07,3501.07,3501.07,0],["2019-08-07",3501.07,3501.07,3501.07,3501.07,3500],["2019-08-08",3501.07,3501.07,3501.07,3501.07,0],["2019-08-09",3501.07,3501.07,3501.07,3501.07,0],["2019-08-12",3501.07,3501.07,3501.07,3501.07,0],["2019-08-13",3501.07,3501.07,3501.07,3501.07,0],["2019-08-14",3501.07,3501.07,3501.07,3501.07,1100],["2019-08-15",3501.07,3501.07,3501.07,3501.07,0],["2019-08-16",3501.07,3501.07,3501.07,3501.07,0],["2019-08-19",3501.07,3501.07,3501.07,3501.07,0],["2019-08-20",3551.08,3551.08,3551.08,3551.08,1100],["2019-08-21",3501.07,3501.07,3501.07,3501.07,100],["2019-08-22",3501.07,3501.07,3501.07,3501.07,0],["2019-08-23",3501.07,3501.07,3501.07,3501.07,0],["2019-08-26",3501.07,3501.07,3501.07,3501.07,200],["2019-08-27",3501.07,3501.07,3501.07,3501.07,500],["2019-08-28",3701.13,3701.13,3250.99,3250.99,5200],["2019-08-29",3250.99,3250.99,3250.99,3250.99,0],["2019-08-30",3250.99,3250.99,3250.99,3250.99,0],["2019-09-03",3250.99,3250.99,3250.99,3250.99,2100],["2019-09-04",3250.99,3250.99,3250.99,3250.99,3000],["2019-09-05",3250.99,3250.99,3250.99,3250.99,0],["2019-09-06",3250.99,3250.99,3250.99,3250.99,0],["2019-09-09",3250.99,3250.99,3250.99,3250.99,0],["2019-09-10",3250.99,3250.99,3250.99,3250.99,2000],["2019-09-11",3250.99,3250.99,3250.99,3250.99,0],["2019-09-12",3250.99,3250.99,3250.99,3250.99,0],["2019-09-13",3250.99,3250.99,3250.99,3250.99,2000],["2019-09-16",3250.99,3250.99,3250.99,3250.99,0],["2019-09-17",3000.92,3050.93,3000.92,3000.92,2200],["2019-09-18",3000.92,3000.92,3000.92,3000.92,0],["2019-09-19",3000.92,3000.92,3000.92,3000.92,0],["2019-09-20",3000.92,3000.92,3000.92,3000.92,0],["2019-09-23",3000.92,3000.92,3000.92,3000.92,0],["2019-09-24",3000.92,3000.92,3000.92,3000.92,0],["2019-09-25",3000.92,3000.92,3000.92,3000.92,0],["2019-09-26",3100.95,3100.95,3100.95,3100.95,700],["2019-09-27",3100.95,3100.95,3100.95,3100.95,0],["2019-09-30",3050.93,3100.95,3050.93,3100.95,1500],["2019-10-01",3100.95,3100.95,3100.95,3100.95,0],["2019-10-02",3100.95,3100.95,3100.95,3100.95,0],["2019-10-03",3100.95,3100.95,3100.95,3100.95,0],["2019-10-04",3401.04,3401.04,3401.04,3401.04,100],["2019-10-07",3401.04,3401.04,3401.04,3401.04,0],["2019-10-08",3401.04,3401.04,3401.04,3401.04,0],["2019-10-09",3401.04,3401.04,3401.04,3401.04,0],["2019-10-10",3401.04,3401.04,3401.04,3401.04,0],["2019-10-11",3401.04,3401.04,3401.04,3401.04,0],["2019-10-14",3401.04,3401.04,3401.04,3401.04,0],["2019-10-15",3401.04,3401.04,3401.04,3401.04,0],["2019-10-16",3401.04,3401.04,3401.04,3401.04,0],["2019-10-17",3401.04,3401.04,3401.04,3401.04,0],["2019-10-18",3401.04,3401.04,3401.04,3401.04,0],["2019-10-21",3401.04,3401.04,3401.04,3401.04,0],["2019-10-22",3401.04,3401.04,3401.04,3401.04,0],["2019-10-23",3401.04,3401.04,3401.04,3401.04,0],["2019-10-24",3401.04,3401.04,3401.04,3401.04,0],["2019-10-25",3401.04,3401.04,3401.04,3401.04,0],["2019-10-28",3401.04,3401.04,3401.04,3401.04,0],["2019-10-29",3401.04,3401.04,3401.04,3401.04,0],["2019-10-30",3401.04,3401.04,3401.04,3401.04,1100],["2019-10-31",3401.04,3401.04,3401.04,3401.04,0],["2019-11-01",3401.04,3401.04,3401.04,3401.04,0],["2019-11-04",3401.04,3401.04,3401.04,3401.04,0],["2019-11-05",3401.04,3401.04,3401.04,3401.04,0],["2019-11-06",3401.04,3401.04,3401.04,3401.04,0],["2019-11-07",3100.95,3100.95,3100.95,3100.95,200],["2019-11-08",3301.01,3301.01,3301.01,3301.01,300],["2019-11-11",3301.01,3301.01,3301.01,3301.01,0],["2019-11-12",3301.01,3301.01,3301.01,3301.01,0],["2019-11-13",3301.01,3301.01,3301.01,3301.01,0],["2019-11-14",3301.01,3301.01,3301.01,3301.01,0],["2019-11-15",3301.01,3301.01,3301.01,3301.01,0],["2019-11-18",3301.01,3301.01,3301.01,3301.01,0],["2019-11-19",3050.93,3050.93,3000.92,3000.92,500],["2019-11-20",3000.92,3000.92,3000.92,3000.92,0],["2019-11-21",3000.92,3000.92,3000.92,3000.92,0],["2019-11-22",3301.01,3301.01,3301.01,3301.01,100],["2019-11-25",3601.1,3601.1,3601.1,3601.1,100],["2019-11-26",3601.1,3601.1,3601.1,3601.1,0],["2019-11-27",3601.1,3601.1,3601.1,3601.1,0],["2019-11-28",3601.1,3601.1,3601.1,3601.1,0],["2019-11-29",3601.1,3601.1,3601.1,3601.1,0],["2019-12-02",3601.1,3601.1,3601.1,3601.1,0],["2019-12-03",3250.99,3250.99,3250.99,3250.99,100],["2019-12-04",3000.92,3000.92,3000.92,3000.92,100],["2019-12-05",3000.92,3000.92,3000.92,3000.92,0],["2019-12-06",3000.92,3000.92,3000.92,3000.92,0],["2019-12-09",3000.92,3000.92,3000.92,3000.92,0],["2019-12-10",2750.84,2750.84,2750.84,2750.84,200],["2019-12-11",2750.84,2750.84,2750.84,2750.84,0],["2019-12-12",2600.79,2600.79,2600.79,2600.79,500],["2019-12-13",2600.79,2600.79,2600.79,2600.79,0],["2019-12-16",2600.79,2600.79,2600.79,2600.79,0],["2019-12-17",2700.82,2700.82,2700.82,2700.82,300],["2019-12-18",2700.82,2700.82,2700.82,2700.82,0],["2019-12-19",2700.82,2700.82,2700.82,2700.82,0],["2019-12-20",2700.82,2700.82,2700.82,2700.82,0],["2019-12-23",2700.82,2700.82,2700.82,2700.82,0],["2019-12-24",2700.82,2700.82,2700.82,2700.82,500],["2019-12-25",2700.82,2700.82,2700.82,2700.82,0],["2019-12-26",2700.82,2700.82,2700.82,2700.82,0],["2019-12-27",2700.82,2700.82,2700.82,2700.82,0],["2019-12-30",2700.82,2700.82,2700.82,2700.82,300],["2019-12-31",2700.82,2700.82,2700.82,2700.82,0],["2020-01-02",2700.82,2700.82,2700.82,2700.82,0],["2020-01-03",2750.84,2750.84,2750.84,2750.84,300],["2020-01-06",2750.84,2750.84,2750.84,2750.84,0],["2020-01-07",2750.84,2750.84,2750.84,2750.84,0],["2020-01-08",2950.9,2950.9,2950.9,2950.9,100],["2020-01-09",2950.9,2950.9,2950.9,2950.9,0],["2020-01-10",2950.9,2950.9,2950.9,2950.9,0],["2020-01-13",2950.9,2950.9,2950.9,2950.9,0],["2020-01-14",2950.9,2950.9,2950.9,2950.9,0],["2020-01-15",2950.9,2950.9,2950.9,2950.9,100],["2020-01-16",2950.9,2950.9,2950.9,2950.9,0],["2020-01-17",3150.96,3200.98,3000.92,3000.92,2600],["2020-01-20",3000.92,3000.92,3000.92,3000.92,0],["2020-01-21",3000.92,3000.92,3000.92,3000.92,0],["2020-01-22",3000.92,3000.92,3000.92,3000.92,0],["2020-01-30",3301.01,3301.01,3301.01,3301.01,100],["2020-01-31",3000.92,3000.92,3000.92,3000.92,200],["2020-02-03",3000.92,3000.92,3000.92,3000.92,0],["2020-02-04",3000.92,3000.92,3000.92,3000.92,0],["2020-02-05",3301.01,3301.01,2900.89,2900.89,1100],["2020-02-06",3150.96,3150.96,3150.96,3150.96,500],["2020-02-07",3451.05,3451.05,3451.05,3451.05,3000],["2020-02-10",3150.96,3150.96,3150.96,3150.96,100],["2020-02-11",3451.05,3451.05,2900.89,2900.89,1100],["2020-02-12",3000.92,3000.92,2950.9,2950.9,25228],["2020-02-13",2950.9,2950.9,2950.9,2950.9,0],["2020-02-14",2950.9,2950.9,2950.9,2950.9,0],["2020-02-17",3050.93,3050.93,3050.93,3050.93,100],["2020-02-18",3050.93,3050.93,3050.93,3050.93,0],["2020-02-19",3351.02,3351.02,3351.02,3351.02,1300],["2020-02-20",3651.11,3651.11,3301.01,3301.01,12700],["2020-02-21",3301.01,3301.01,3301.01,3301.01,0],["2020-02-24",3601.1,3601.1,3601.1,3601.1,9500],["2020-02-25",3250.99,3701.13,3250.99,3701.13,21100],["2020-02-26",3701.13,3701.13,3701.13,3701.13,0],["2020-02-27",3651.11,3651.11,3651.11,3651.11,2600],["2020-02-28",3651.11,3651.11,3651.11,3651.11,0],["2020-03-02",3751.14,3751.14,3651.11,3651.11,700],["2020-03-03",3301.01,3301.01,3301.01,3301.01,144],["2020-03-04",3601.1,3601.1,3601.1,3601.1,1500],["2020-03-05",3601.1,3601.1,3601.1,3601.1,0],["2020-03-06",3601.1,3601.1,3601.1,3601.1,0],["2020-03-09",3601.1,3601.1,3601.1,3601.1,0],["2020-03-10",3601.1,3601.1,3601.1,3601.1,5],["2020-03-11",3601.1,3601.1,3601.1,3601.1,0],["2020-03-12",3601.1,3601.1,3601.1,3601.1,0],["2020-03-13",3250.99,3250.99,3250.99,3250.99,100],["2020-03-16",2950.9,2950.9,2950.9,2950.9,100],["2020-03-17",2800.85,3150.96,2800.85,3150.96,200],["2020-03-18",3150.96,3150.96,3150.96,3150.96,0],["2020-03-19",3250.99,3250.99,3250.99,3250.99,100],["2020-03-20",3250.99,3250.99,3250.99,3250.99,0],["2020-03-23",3250.99,3250.99,3250.99,3250.99,0],["2020-03-24",2950.9,2950.9,2950.9,2950.9,100],["2020-03-25",2950.9,2950.9,2950.9,2950.9,0],["2020-03-26",2950.9,2950.9,2950.9,2950.9,900],["2020-03-27",2950.9,2950.9,2950.9,2950.9,0],["2020-03-30",2950.9,2950.9,2950.9,2950.9,0],["2020-03-31",2700.82,2700.82,2700.82,2700.82,100],["2020-04-01",2950.9,2950.9,2950.9,2950.9,1000],["2020-04-03",2950.9,2950.9,2950.9,2950.9,0],["2020-04-06",3200.98,3200.98,3200.98,3200.98,2000],["2020-04-07",3200.98,3200.98,3200.98,3200.98,0],["2020-04-08",3200.98,3200.98,3200.98,3200.98,100],["2020-04-09",3050.93,3050.93,3050.93,3050.93,1700],["2020-04-10",3050.93,3050.93,3050.93,3050.93,0],["2020-04-13",3050.93,3050.93,3050.93,3050.93,0],["2020-04-14",3050.93,3351.02,3050.93,3351.02,300],["2020-04-15",3551.08,3651.11,3150.96,3150.96,10900],["2020-04-16",3150.96,3150.96,3150.96,3150.96,0],["2020-04-17",3451.05,3451.05,3150.96,3150.96,3100],["2020-04-20",2900.89,3451.05,2850.87,3451.05,6100],["2020-04-21",3150.96,3150.96,3150.96,3150.96,500],["2020-04-22",3451.05,3451.05,3451.05,3451.05,5400],["2020-04-23",3401.04,3451.05,3401.04,3451.05,3000],["2020-04-24",3451.05,3451.05,3451.05,3451.05,0],["2020-04-27",3451.05,3451.05,3451.05,3451.05,0],["2020-04-28",3451.05,3451.05,3150.96,3150.96,35100],["2020-04-29",3150.96,3150.96,3150.96,3150.96,0],["2020-05-04",3451.05,3451.05,3451.05,3451.05,20000],["2020-05-05",3200.98,3200.98,3200.98,3200.98,100],["2020-05-06",3451.05,3451.05,3451.05,3451.05,2000],["2020-05-07",3451.05,3451.05,3451.05,3451.05,100],["2020-05-08",3351.02,3451.05,3351.02,3451.05,200],["2020-05-11",3451.05,3451.05,3451.05,3451.05,0],["2020-05-12",3451.05,3451.05,3451.05,3451.05,0],["2020-05-13",3451.05,3451.05,3451.05,3451.05,100],["2020-05-14",3451.05,3451.05,3451.05,3451.05,1500],["2020-05-15",3451.05,3451.05,3451.05,3451.05,394600],["2020-05-18",3677.35,3677.35,3677.35,3677.35,100],["2020-05-19",3677.35,3677.35,3677.35,3677.35,200],["2020-05-20",3394.48,3677.35,3394.48,3677.35,394700],["2020-05-21",3677.35,3677.35,3677.35,3677.35,0],["2020-05-22",3677.35,3677.35,3677.35,3677.35,0],["2020-05-25",3620.78,3620.78,3620.78,3620.78,600],["2020-05-26",3564.2,3564.2,3564.2,3564.2,600],["2020-05-27",3564.2,3564.2,3564.2,3564.2,0],["2020-05-28",3564.2,3564.2,3564.2,3564.2,0],["2020-05-29",3564.2,3564.2,3564.2,3564.2,114],["2020-06-01",3507.63,3507.63,3507.63,3507.63,1600],["2020-06-02",3224.75,3224.75,3224.75,3224.75,100],["2020-06-03",3224.75,3224.75,3224.75,3224.75,1900],["2020-06-04",3224.75,3224.75,3224.75,3224.75,1100],["2020-06-05",3224.75,3224.75,3224.75,3224.75,0],["2020-06-08",3224.75,3224.75,3224.75,3224.75,0],["2020-06-09",3224.75,3224.75,3224.75,3224.75,1000],["2020-06-10",3224.75,3224.75,3224.75,3224.75,100],["2020-06-11",3337.9,3337.9,3337.9,3337.9,2300],["2020-06-12",3394.48,3394.48,3394.48,3394.48,100],["2020-06-15",3394.48,3394.48,3394.48,3394.48,0],["2020-06-16",3394.48,3394.48,3394.48,3394.48,0],["2020-06-17",3394.48,3394.48,3394.48,3394.48,0],["2020-06-18",3394.48,3394.48,3394.48,3394.48,0],["2020-06-19",3394.48,3394.48,3394.48,3394.48,0],["2020-06-22",3394.48,3394.48,3394.48,3394.48,100],["2020-06-23",3394.48,3394.48,3394.48,3394.48,100],["2020-06-24",3451.05,3451.05,3451.05,3451.05,1000],["2020-06-25",3451.05,3451.05,3451.05,3451.05,0],["2020-06-26",3451.05,3451.05,3451.05,3451.05,0],["2020-06-29",3451.05,3451.05,3451.05,3451.05,0],["2020-06-30",3451.05,3451.05,3451.05,3451.05,0],["2020-07-01",3564.2,3790.5,3564.2,3790.5,5300],["2020-07-02",3790.5,3790.5,3790.5,3790.5,0],["2020-07-03",3790.5,3790.5,3790.5,3790.5,0],["2020-07-06",3790.5,3790.5,3790.5,3790.5,0],["2020-07-07",3451.05,3451.05,3451.05,3451.05,700],["2020-07-08",3451.05,3790.5,3451.05,3790.5,200],["2020-07-09",4129.95,4129.95,4129.95,4129.95,100],["2020-07-10",3903.65,3903.65,3903.65,3903.65,1500],["2020-07-13",3903.65,3903.65,3903.65,3903.65,0],["2020-07-14",3903.65,3903.65,3903.65,3903.65,0],["2020-07-15",3903.65,3903.65,3903.65,3903.65,0],["2020-07-16",3903.65,4243.1,3903.65,4243.1,200],["2020-07-17",4243.1,4243.1,4243.1,4243.1,0],["2020-07-20",4243.1,4243.1,4243.1,4243.1,0],["2020-07-21",3903.65,3903.65,3903.65,3903.65,100],["2020-07-22",3903.65,3903.65,3903.65,3903.65,200],["2020-07-23",3903.65,3903.65,3903.65,3903.65,0],["2020-07-24",4243.1,4243.1,4243.1,4243.1,100],["2020-07-27",3847.08,3847.08,3847.08,3847.08,200],["2020-07-28",4186.52,4186.52,4186.52,4186.52,100],["2020-07-29",4186.52,4186.52,4186.52,4186.52,0],["2020-07-30",3790.5,4243.1,3790.5,4243.1,200],["2020-07-31",3903.65,3903.65,3903.65,3903.65,200],["2020-08-03",3903.65,3903.65,3903.65,3903.65,0],["2020-08-04",3903.65,3903.65,3903.65,3903.65,0],["2020-08-05",4243.1,4243.1,4243.1,4243.1,100],["2020-08-06",3903.65,3903.65,3903.65,3903.65,5000],["2020-08-07",3564.2,3564.2,3564.2,3564.2,100],["2020-08-10",3903.65,3903.65,3903.65,3903.65,100],["2020-08-11",4243.1,4243.1,4243.1,4243.1,100],["2020-08-12",4243.1,4243.1,4243.1,4243.1,0],["2020-08-13",3847.08,3847.08,3847.08,3847.08,1000],["2020-08-14",3677.35,3847.08,3677.35,3847.08,5300],["2020-08-17",3903.65,3903.65,3903.65,3903.65,10000],["2020-08-18",3903.65,3903.65,3903.65,3903.65,0],["2020-08-19",3564.2,3564.2,3564.2,3564.2,100],["2020-08-20",3677.35,3677.35,3224.75,3224.75,6900],["2020-08-21",3507.63,3507.63,3224.75,3224.75,10100],["2020-08-24",3507.63,3507.63,3507.63,3507.63,19700],["2020-08-25",3507.63,3507.63,3507.63,3507.63,0],["2020-08-26",3507.63,3507.63,3507.63,3507.63,400],["2020-08-27",3507.63,3507.63,3507.63,3507.63,0],["2020-08-28",3224.75,3733.93,3224.75,3733.93,200],["2020-08-31",3733.93,3733.93,3733.93,3733.93,0],["2020-09-01",3733.93,3733.93,3733.93,3733.93,0],["2020-09-03",3394.48,3394.48,3394.48,3394.48,100],["2020-09-04",3168.18,3168.18,3168.18,3168.18,100],["2020-09-07",3451.05,3451.05,3451.05,3451.05,2500],["2020-09-08",3451.05,3451.05,3451.05,3451.05,0],["2020-09-09",3451.05,3451.05,3451.05,3451.05,0],["2020-09-10",3451.05,3451.05,3451.05,3451.05,0],["2020-09-11",3451.05,3451.05,3451.05,3451.05,0],["2020-09-14",3394.48,3394.48,3394.48,3394.48,100],["2020-09-15",3394.48,3394.48,3394.48,3394.48,3300],["2020-09-16",3394.48,3394.48,3394.48,3394.48,0],["2020-09-17",3394.48,3394.48,3394.48,3394.48,0],["2020-09-18",3451.05,3451.05,3451.05,3451.05,2200],["2020-09-21",3451.05,3451.05,3451.05,3451.05,0],["2020-09-22",3451.05,3451.05,3451.05,3451.05,0],["2020-09-23",3451.05,3451.05,3451.05,3451.05,0],["2020-09-24",3451.05,3451.05,3451.05,3451.05,0],["2020-09-25",3507.63,3507.63,3507.63,3507.63,100],["2020-09-28",3507.63,3507.63,3507.63,3507.63,0],["2020-09-29",3677.35,3733.93,3677.35,3733.93,600],["2020-09-30",3733.93,3733.93,3733.93,3733.93,0],["2020-10-01",3733.93,3733.93,3733.93,3733.93,0],["2020-10-02",3733.93,3733.93,3733.93,3733.93,0],["2020-10-05",3677.35,3677.35,3677.35,3677.35,500],["2020-10-06",3677.35,3790.5,3677.35,3790.5,3100],["2020-10-07",3790.5,4016.8,3790.5,3847.08,9600],["2020-10-08",3903.65,3960.23,3903.65,3903.65,12300],["2020-10-09",3847.08,3847.08,3847.08,3847.08,1400],["2020-10-12",3903.65,3903.65,3903.65,3903.65,8300],["2020-10-13",3960.23,3960.23,3960.23,3960.23,200],["2020-10-14",3960.23,3960.23,3960.23,3960.23,900],["2020-10-15",4073.37,4073.37,4073.37,4073.37,1200],["2020-10-16",4073.37,4073.37,4073.37,4073.37,0],["2020-10-19",4073.37,4073.37,4073.37,4073.37,0],["2020-10-20",4073.37,4073.37,4073.37,4073.37,0],["2020-10-21",4073.37,4073.37,4073.37,4073.37,0],["2020-10-22",4073.37,4073.37,4073.37,4073.37,0],["2020-10-23",4073.37,4073.37,4073.37,4073.37,1700],["2020-10-26",4016.8,4073.37,4016.8,4073.37,14000],["2020-10-27",4073.37,4073.37,4073.37,4073.37,0],["2020-10-28",3677.35,3677.35,3677.35,3677.35,100],["2020-10-29",3847.08,3847.08,3847.08,3847.08,800],["2020-10-30",3847.08,3847.08,3677.35,3847.08,1900],["2020-11-02",3507.63,3507.63,3507.63,3507.63,3000],["2020-11-03",3790.5,3847.08,3507.63,3507.63,10100],["2020-11-04",3847.08,3847.08,3847.08,3847.08,13100],["2020-11-05",3564.2,3564.2,3564.2,3564.2,100],["2020-11-06",3903.65,3903.65,3903.65,3903.65,1600],["2020-11-09",3564.2,3564.2,3564.2,3564.2,3000],["2020-11-10",3903.65,3903.65,3394.48,3394.48,2100],["2020-11-11",3394.48,3394.48,3394.48,3394.48,0],["2020-11-12",3394.48,3394.48,3394.48,3394.48,0],["2020-11-13",3733.93,3733.93,3733.93,3733.93,700],["2020-11-16",3733.93,3733.93,3733.93,3733.93,0],["2020-11-17",3564.2,3564.2,3564.2,3564.2,800],["2020-11-18",3564.2,3903.65,3564.2,3677.35,7000],["2020-11-19",3733.93,3733.93,3733.93,3733.93,1000],["2020-11-20",3847.08,3903.65,3847.08,3903.65,900],["2020-11-23",3903.65,3903.65,3903.65,3903.65,700],["2020-11-24",3903.65,3903.65,3903.65,3903.65,1200],["2020-11-25",3903.65,3903.65,3903.65,3903.65,200],["2020-11-26",3903.65,3903.65,3903.65,3903.65,1500],["2020-11-27",3903.65,3960.23,3903.65,3903.65,7700],["2020-11-30",3847.08,3847.08,3564.2,3564.2,12000],["2020-12-01",3620.78,3677.35,3620.78,3677.35,1600],["2020-12-02",3677.35,3677.35,3677.35,3677.35,0],["2020-12-03",3677.35,3677.35,3677.35,3677.35,0],["2020-12-04",3620.78,3847.08,3620.78,3847.08,1000],["2020-12-07",3847.08,3847.08,3847.08,3847.08,300],["2020-12-08",3677.35,3677.35,3677.35,3677.35,100],["2020-12-09",3677.35,3903.65,3677.35,3903.65,800],["2020-12-10",3903.65,3960.23,3677.35,3733.93,10400],["2020-12-11",3733.93,3733.93,3733.93,3733.93,500],["2020-12-14",3677.35,3847.08,3677.35,3847.08,1600],["2020-12-15",3960.23,4186.52,3847.08,4186.52,3300],["2020-12-16",3960.23,4243.1,3960.23,3960.23,1300],["2020-12-17",3960.23,4016.8,3733.93,3733.93,7700],["2020-12-18",3903.65,4016.8,3847.08,4016.8,440],["2020-12-21",4356.25,4356.25,4356.25,4356.25,100],["2020-12-22",4356.25,4525.97,4356.25,4525.97,200],["2020-12-23",4129.95,4412.82,4073.37,4356.25,4600],["2020-12-24",4525.97,4525.97,4525.97,4525.97,300],["2020-12-25",4525.97,4921.99,4525.97,4525.97,1500],["2020-12-28",4412.82,4412.82,4412.82,4412.82,100],["2020-12-29",4016.8,4016.8,4016.8,4016.8,1100],["2020-12-30",4186.52,4356.25,4186.52,4356.25,200],["2020-12-31",4299.67,4299.67,4299.67,4299.67,500],["2021-01-04",4299.67,4695.7,4299.67,4695.7,6300],["2021-01-05",5148.29,5148.29,4356.25,4356.25,200],["2021-01-06",4695.7,4695.7,4695.7,4695.7,100],["2021-01-07",4243.1,4525.97,4243.1,4243.1,700],["2021-01-08",4525.97,4525.97,3960.23,3960.23,2500],["2021-01-11",4243.1,4356.25,4243.1,4356.25,49400],["2021-01-12",4525.97,4525.97,4525.97,4525.97,100],["2021-01-13",4243.1,4525.97,4129.95,4525.97,1700],["2021-01-14",4243.1,4525.97,4243.1,4525.97,600],["2021-01-15",4186.52,4356.25,4186.52,4356.25,1100],["2021-01-18",4412.82,4582.55,4412.82,4582.55,17900],["2021-01-19",4582.55,4978.57,4582.55,4921.99,2000],["2021-01-20",4921.99,4978.57,4921.99,4978.57,600],["2021-01-21",4978.57,5091.72,4525.97,4695.7,7400],["2021-01-22",4808.84,4808.84,4469.4,4639.12,7500],["2021-01-25",4639.12,4639.12,4299.67,4582.55,1300],["2021-01-26",4582.55,4752.27,4186.52,4639.12,6800],["2021-01-27",4978.57,4978.57,4978.57,4978.57,100],["2021-01-28",4525.97,4525.97,4525.97,4525.97,100],["2021-01-29",4695.7,4695.7,4525.97,4525.97,200],["2021-02-01",4073.37,4525.97,4073.37,4525.97,1100],["2021-02-02",4525.97,4525.97,4525.97,4525.97,0],["2021-02-03",4525.97,4525.97,4073.37,4525.97,400],["2021-02-04",4525.97,4525.97,4525.97,4525.97,0],["2021-02-05",4525.97,4525.97,4525.97,4525.97,0],["2021-02-08",4469.4,4469.4,4073.37,4412.82,1200],["2021-02-09",4412.82,4412.82,4412.82,4412.82,0],["2021-02-17",4299.67,4525.97,4243.1,4243.1,54804],["2021-02-18",4412.82,4412.82,4243.1,4299.67,400],["2021-02-19",4525.97,4525.97,4525.97,4525.97,100],["2021-02-22",4525.97,4525.97,4525.97,4525.97,0],["2021-02-23",4525.97,4525.97,4525.97,4525.97,100],["2021-02-24",4639.12,4639.12,4186.52,4186.52,200],["2021-02-25",4299.67,4525.97,4299.67,4525.97,13300],["2021-02-26",4412.82,4412.82,4356.25,4412.82,5600],["2021-03-01",4412.82,4469.4,4412.82,4412.82,10600],["2021-03-02",4525.97,4695.7,4469.4,4525.97,3800],["2021-03-03",4639.12,4639.12,4525.97,4582.55,6800],["2021-03-04",4639.12,5035.14,4525.97,4525.97,5800],["2021-03-05",4865.42,4978.57,4752.27,4752.27,1961],["2021-03-08",4752.27,4978.57,4299.67,4695.7,6400],["2021-03-09",4525.97,4808.84,4525.97,4695.7,12800],["2021-03-10",4978.57,4978.57,4299.67,4808.84,1200],["2021-03-11",4752.27,4752.27,4582.55,4639.12,3300],["2021-03-12",4752.27,4752.27,4525.97,4525.97,3500],["2021-03-15",4639.12,4639.12,4412.82,4639.12,3700],["2021-03-16",4752.27,4752.27,4639.12,4695.7,12200],["2021-03-17",4695.7,4695.7,4639.12,4695.7,9110],["2021-03-18",4582.55,4639.12,4582.55,4639.12,366],["2021-03-19",4525.97,4639.12,4525.97,4582.55,6422],["2021-03-22",4582.55,4582.55,4525.97,4525.97,8000],["2021-03-23",4469.4,4469.4,4469.4,4469.4,2500],["2021-03-24",4469.4,4582.55,4412.82,4525.97,4200],["2021-03-25",4582.55,4582.55,4299.67,4412.82,12200],["2021-03-26",4469.4,4469.4,4469.4,4469.4,200],["2021-03-29",4469.4,4582.55,4469.4,4582.55,4300],["2021-03-30",4469.4,4639.12,4469.4,4639.12,3200],["2021-03-31",4695.7,4695.7,4525.97,4695.7,8300],["2021-04-01",4525.97,4525.97,4525.97,4525.97,2100],["2021-04-02",4525.97,4525.97,4525.97,4525.97,5500],["2021-04-05",4582.55,4639.12,4582.55,4639.12,2200],["2021-04-06",4639.12,4639.12,4525.97,4639.12,13200],["2021-04-07",4639.12,4695.7,4639.12,4695.7,5000],["2021-04-08",4695.7,4752.27,4695.7,4752.27,3400],["2021-04-09",4752.27,4865.42,4695.7,4865.42,22500],["2021-04-12",4865.42,4865.42,4808.84,4865.42,6300],["2021-04-13",4978.57,5035.14,4978.57,5035.14,1300],["2021-04-14",4978.57,4978.57,4978.57,4978.57,100],["2021-04-15",4639.12,4695.7,4639.12,4695.7,350],["2021-04-16",4639.12,4639.12,4639.12,4639.12,6600],["2021-04-19",4582.55,4582.55,4525.97,4525.97,200],["2021-04-20",4525.97,4525.97,4469.4,4525.97,6100],["2021-04-22",4469.4,4469.4,4469.4,4469.4,2200],["2021-04-23",4695.7,4752.27,4469.4,4469.4,700],["2021-04-26",4469.4,4469.4,4469.4,4469.4,5200],["2021-04-27",4469.4,4469.4,4469.4,4469.4,5300],["2021-04-28",4356.25,4469.4,4356.25,4412.82,4000],["2021-04-29",4412.82,4412.82,4412.82,4412.82,0],["2021-05-04",4356.25,4639.12,4356.25,4639.12,1000],["2021-05-05",4639.12,4639.12,4639.12,4639.12,600],["2021-05-06",4412.82,4469.4,4412.82,4469.4,4100],["2021-05-07",4752.27,4752.27,4639.12,4639.12,4000],["2021-05-10",4639.12,4639.12,4525.97,4582.55,10800],["2021-05-11",4808.84,4808.84,4808.84,4808.84,3500],["2021-05-12",4469.4,4469.4,4469.4,4469.4,100],["2021-05-13",4469.4,4469.4,4469.4,4469.4,100],["2021-05-14",4469.4,4525.97,4469.4,4525.97,4000],["2021-05-17",4582.55,4582.55,4582.55,4582.55,900],["2021-05-18",4582.55,4582.55,4582.55,4582.55,2297],["2021-05-19",4695.7,4695.7,4639.12,4639.12,700],["2021-05-20",4639.12,4639.12,4639.12,4639.12,300],["2021-05-21",4639.12,4639.12,4639.12,4639.12,1300],["2021-05-24",4639.12,4639.12,4639.12,4639.12,6200],["2021-05-25",4639.12,4639.12,4582.55,4582.55,2100],["2021-05-26",4582.55,4582.55,4582.55,4582.55,1300],["2021-05-27",4582.55,4582.55,4582.55,4582.55,1400],["2021-05-28",4582.55,4639.12,4582.55,4582.55,3500],["2021-05-31",4582.55,4582.55,4582.55,4582.55,1000],["2021-06-01",4582.55,4582.55,4582.55,4582.55,100],["2021-06-02",4525.97,4639.12,4525.97,4525.97,22200],["2021-06-03",4525.97,4525.97,4525.97,4525.97,6100],["2021-06-04",4525.97,4525.97,4525.97,4525.97,100],["2021-06-07",4582.55,4582.55,4525.97,4525.97,1300],["2021-06-08",4525.97,4639.12,4525.97,4525.97,6100],["2021-06-09",4582.55,4582.55,4582.55,4582.55,2400],["2021-06-10",4582.55,4582.55,4582.55,4582.55,7100],["2021-06-11",4525.97,4582.55,4525.97,4582.55,5400],["2021-06-14",4525.97,4582.55,4525.97,4582.55,500],["2021-06-15",4469.4,4469.4,4469.4,4469.4,3200],["2021-06-16",4469.4,4469.4,4469.4,4469.4,0],["2021-06-17",4582.55,4582.55,4525.97,4582.55,9400],["2021-06-18",4582.55,4582.55,4582.55,4582.55,1000],["2021-06-21",4582.55,4639.12,4582.55,4639.12,1100],["2021-06-22",4639.12,4695.7,4639.12,4695.7,900],["2021-06-23",4582.55,4582.55,4582.55,4582.55,1500],["2021-06-24",4582.55,4639.12,4525.97,4525.97,3500],["2021-06-25",4525.97,4525.97,4525.97,4525.97,500],["2021-06-28",4525.97,4582.55,4525.97,4582.55,3800],["2021-06-29",4525.97,4525.97,4525.97,4525.97,4500],["2021-06-30",4525.97,4525.97,4525.97,4525.97,5700],["2021-07-01",4525.97,4525.97,4525.97,4525.97,302],["2021-07-02",4525.97,4525.97,4525.97,4525.97,1700],["2021-07-05",4525.97,4525.97,4525.97,4525.97,2600],["2021-07-06",4525.97,4639.12,4525.97,4582.55,2400],["2021-07-07",4582.55,4639.12,4525.97,4639.12,1000],["2021-07-08",4525.97,4525.97,4525.97,4525.97,100],["2021-07-09",4525.97,4525.97,4525.97,4525.97,3000],["2021-07-12",4525.97,4525.97,4073.37,4073.37,600],["2021-07-13",4073.37,4412.82,3677.35,3903.65,17200],["2021-07-14",4016.8,4243.1,4016.8,4243.1,1800],["2021-07-15",4299.67,4525.97,4243.1,4525.97,800],["2021-07-16",4129.95,4525.97,4129.95,4525.97,1800],["2021-07-19",4525.97,4525.97,4525.97,4525.97,30100],["2021-07-20",4243.1,4243.1,4243.1,4243.1,100],["2021-07-21",4412.82,4469.4,4412.82,4469.4,1500],["2021-07-22",4469.4,4525.97,4469.4,4525.97,200],["2021-07-23",4525.97,4582.55,4469.4,4469.4,6500],["2021-07-26",4469.4,4469.4,4412.82,4412.82,500],["2021-07-27",4469.4,4469.4,4469.4,4469.4,400],["2021-07-28",4412.82,4412.82,4412.82,4412.82,100],["2021-07-29",4412.82,4412.82,4412.82,4412.82,100],["2021-07-30",4525.97,4582.55,4469.4,4582.55,6600],["2021-08-02",4582.55,4582.55,4582.55,4582.55,0],["2021-08-03",4525.97,4582.55,4299.67,4299.67,8800],["2021-08-04",4412.82,4469.4,4356.25,4356.25,1400],["2021-08-05",4356.25,4525.97,4356.25,4525.97,14700],["2021-08-06",4525.97,4525.97,4525.97,4525.97,5000],["2021-08-09",4525.97,4525.97,4469.4,4525.97,15400],["2021-08-10",4525.97,4525.97,4525.97,4525.97,6400],["2021-08-11",4469.4,4525.97,4469.4,4525.97,600],["2021-08-12",4525.97,4525.97,4525.97,4525.97,12700],["2021-08-13",4525.97,4639.12,4525.97,4639.12,15500],["2021-08-16",4525.97,4525.97,4525.97,4525.97,447],["2021-08-17",4525.97,4865.42,4469.4,4582.55,20100],["2021-08-18",4639.12,4639.12,4525.97,4525.97,17400],["2021-08-19",4582.55,4582.55,4525.97,4525.97,14102],["2021-08-20",4525.97,4525.97,4525.97,4525.97,11500],["2021-08-23",4525.97,4525.97,4525.97,4525.97,1100],["2021-08-24",4469.4,4469.4,4469.4,4469.4,400],["2021-08-25",4525.97,4525.97,4525.97,4525.97,100],["2021-08-26",4525.97,4525.97,4525.97,4525.97,1900],["2021-08-27",4525.97,4582.55,4525.97,4582.55,5600],["2021-08-30",4582.55,4921.99,4582.55,4921.99,46800],["2021-08-31",4978.57,5148.29,4978.57,5091.72,48600],["2021-09-01",5091.72,5204.87,5091.72,5204.87,21500],["2021-09-06",5204.87,5204.87,5091.72,5091.72,60000],["2021-09-07",4921.99,5148.29,4865.42,5091.72,23900],["2021-09-08",5091.72,5091.72,5035.14,5035.14,21900],["2021-09-09",5035.14,5204.87,5035.14,5204.87,25800],["2021-09-10",5261.44,5318.02,5204.87,5261.44,20600],["2021-09-13",5261.44,5318.02,5204.87,5204.87,33900],["2021-09-14",5261.44,5374.59,5204.87,5374.59,24100],["2021-09-15",5318.02,5374.59,5261.44,5261.44,12400],["2021-09-16",5318.02,5318.02,5204.87,5318.02,6100],["2021-09-17",5318.02,5374.59,5261.44,5318.02,22200],["2021-09-20",5374.59,5600.89,5318.02,5374.59,69700],["2021-09-21",5498.14,5498.14,5312.81,5374.59,1400],["2021-09-22",5559.92,5559.92,5251.04,5312.81,19200],["2021-09-23",5312.81,5312.81,5189.26,5251.04,36800],["2021-09-24",5312.81,5312.81,5189.26,5251.04,5700],["2021-09-27",5374.59,5374.59,5127.48,5127.48,9100],["2021-09-28",5127.48,5127.48,5065.71,5065.71,1800],["2021-09-29",5003.93,5127.48,5003.93,5127.48,2396],["2021-09-30",5127.48,5127.48,5127.48,5127.48,2100],["2021-10-01",5127.48,5127.48,5065.71,5065.71,1900],["2021-10-04",5003.93,5127.48,4880.38,5127.48,26441],["2021-10-05",5189.26,5251.04,5065.71,5065.71,19100],["2021-10-06",5127.48,5127.48,5065.71,5127.48,6800],["2021-10-07",5127.48,5251.04,5127.48,5189.26,2700],["2021-10-08",5189.26,5189.26,5189.26,5189.26,8200],["2021-10-11",5189.26,5189.26,5127.48,5189.26,9300],["2021-10-12",5127.48,5189.26,5065.71,5189.26,12900],["2021-10-13",5127.48,5127.48,5127.48,5127.48,1200],["2021-10-14",5127.48,5127.48,5065.71,5127.48,12800],["2021-10-15",5065.71,5127.48,5065.71,5065.71,5700],["2021-10-18",5065.71,5127.48,5065.71,5065.71,1300],["2021-10-19",5065.71,5127.48,5065.71,5127.48,9500],["2021-10-20",5127.48,5189.26,5065.71,5189.26,15100],["2021-10-21",5251.04,5251.04,5189.26,5189.26,10900],["2021-10-22",5312.81,5374.59,5251.04,5312.81,21400],["2021-10-25",5374.59,5807.03,5374.59,5807.03,61400],["2021-10-26",5807.03,6363.02,5807.03,6363.02,85900],["2021-10-27",6424.8,6980.79,6363.02,6857.24,31300],["2021-10-28",6671.91,6671.91,6177.69,6548.35,52600],["2021-10-29",6239.47,6795.46,6177.69,6548.35,62700],["2021-11-01",6301.24,6733.68,6239.47,6363.02,14600],["2021-11-02",6177.69,6857.24,6177.69,6610.13,9100],["2021-11-03",6671.91,6671.91,6239.47,6239.47,34900],["2021-11-04",6239.47,6486.58,6115.91,6486.58,11800],["2021-11-05",6486.58,6486.58,6301.24,6424.8,4300],["2021-11-08",6239.47,7042.57,6115.91,7042.57,28700],["2021-11-09",7042.57,7042.57,6548.35,6548.35,13600],["2021-11-10",6486.58,6857.24,6486.58,6795.46,16400],["2021-11-11",6610.13,6857.24,6548.35,6857.24,24200],["2021-11-12",6486.58,7289.68,6486.58,7104.34,24900],["2021-11-15",7042.57,7104.34,6919.01,6980.79,14800],["2021-11-16",6980.79,6980.79,6919.01,6980.79,5300],["2021-11-17",7289.68,7289.68,6671.91,7104.34,3565],["2021-11-18",6795.46,7166.12,6671.91,7166.12,14100],["2021-11-19",7166.12,7166.12,6980.79,7104.34,26100],["2021-11-22",7042.57,7104.34,6919.01,6919.01,19300],["2021-11-23",6363.02,6919.01,6363.02,6919.01,2800],["2021-11-24",6548.35,7166.12,6548.35,7166.12,1100],["2021-11-25",6733.68,6857.24,6733.68,6795.46,4400],["2021-11-26",6795.46,6919.01,6733.68,6795.46,9100],["2021-11-29",6795.46,6795.46,6795.46,6795.46,10100],["2021-11-30",6610.13,6919.01,6610.13,6795.46,7400],["2021-12-01",6671.91,6671.91,6671.91,6671.91,2400],["2021-12-02",6671.91,6671.91,6610.13,6671.91,2700],["2021-12-03",6671.91,6671.91,6548.35,6548.35,3800],["2021-12-06",6548.35,6548.35,6301.24,6301.24,4700],["2021-12-07",6424.8,6424.8,6424.8,6424.8,100],["2021-12-08",6486.58,6486.58,6424.8,6424.8,1200],["2021-12-09",6363.02,6424.8,6363.02,6424.8,5100],["2021-12-10",6548.35,6548.35,6548.35,6548.35,100],["2021-12-13",6363.02,6548.35,6239.47,6548.35,10400],["2021-12-14",6486.58,6486.58,6363.02,6486.58,12300],["2021-12-15",6363.02,6486.58,6363.02,6424.8,2465],["2021-12-16",6424.8,6424.8,6363.02,6424.8,2400],["2021-12-17",6363.02,6486.58,6301.24,6486.58,2500],["2021-12-20",6610.13,6671.91,6486.58,6486.58,5900],["2021-12-21",6486.58,6486.58,6301.24,6424.8,2600],["2021-12-22",6424.8,6486.58,6301.24,6486.58,12600],["2021-12-23",6486.58,6486.58,6486.58,6486.58,0],["2021-12-24",6301.24,6363.02,6177.69,6177.69,23400],["2021-12-27",6177.69,6486.58,6177.69,6486.58,3900],["2021-12-28",6177.69,6486.58,6177.69,6424.8,2600],["2021-12-29",6177.69,6610.13,6115.91,6610.13,13300],["2021-12-30",6610.13,6610.13,6424.8,6424.8,2500],["2021-12-31",6486.58,6486.58,6486.58,6486.58,100],["2022-01-04",6424.8,6486.58,6363.02,6486.58,4300],["2022-01-05",6424.8,6486.58,6363.02,6486.58,9200],["2022-01-06",6486.58,6548.35,6301.24,6486.58,6200],["2022-01-07",6363.02,6548.35,6363.02,6548.35,18500],["2022-01-10",6486.58,6548.35,6363.02,6486.58,31900],["2022-01-11",6486.58,6486.58,6424.8,6424.8,2200],["2022-01-12",6424.8,6424.8,6239.47,6424.8,22600],["2022-01-13",6424.8,6424.8,6115.91,6239.47,61400],["2022-01-14",6177.69,6177.69,5992.36,6177.69,50600],["2022-01-17",6177.69,6177.69,6177.69,6177.69,688],["2022-01-18",6054.14,6177.69,6054.14,6177.69,2500],["2022-01-19",6177.69,6177.69,5868.81,5868.81,1300],["2022-01-20",5868.81,6177.69,5745.25,6177.69,15100],["2022-01-21",6177.69,6177.69,6177.69,6177.69,1300],["2022-01-24",5930.58,6115.91,5559.92,6054.14,9300],["2022-01-25",5559.92,6054.14,5559.92,5992.36,24800],["2022-01-26",5683.48,6115.91,5683.48,6115.91,1100],["2022-01-27",5992.36,5992.36,5745.25,5868.81,400],["2022-01-28",5868.81,5868.81,5868.81,5868.81,600],["2022-02-07",5621.7,5930.58,5559.92,5930.58,3100],["2022-02-08",5930.58,5930.58,5930.58,5930.58,0],["2022-02-09",5745.25,5930.58,5745.25,5868.81,6000],["2022-02-10",5683.48,5807.03,5683.48,5807.03,11600],["2022-02-11",5807.03,5868.81,5807.03,5807.03,11183],["2022-02-14",5683.48,5868.81,5683.48,5868.81,2700],["2022-02-15",5868.81,5868.81,5868.81,5868.81,100],["2022-02-16",5868.81,5930.58,5745.25,5868.81,6100],["2022-02-17",5745.25,5807.03,5745.25,5807.03,5200],["2022-02-18",5868.81,6363.02,5868.81,6363.02,50400],["2022-02-21",6548.35,6980.79,6239.47,6363.02,28000],["2022-02-22",6424.8,6610.13,6424.8,6610.13,43500],["2022-02-23",6548.35,6671.91,6363.02,6610.13,21200],["2022-02-24",6733.68,6733.68,6363.02,6610.13,9300],["2022-02-25",6610.13,6610.13,6363.02,6424.8,34200],["2022-02-28",6486.58,6548.35,6239.47,6424.8,15100],["2022-03-01",6424.8,6424.8,6177.69,6177.69,18100],["2022-03-02",6301.24,6424.8,6115.91,6424.8,25500],["2022-03-03",6486.58,6548.35,6486.58,6486.58,10600],["2022-03-04",6486.58,6671.91,6486.58,6671.91,24532],["2022-03-07",6610.13,6671.91,6486.58,6610.13,24200],["2022-03-08",6610.13,6795.46,6610.13,6610.13,11400],["2022-03-09",6610.13,6610.13,6548.35,6548.35,3500],["2022-03-10",6548.35,6610.13,6548.35,6610.13,9000],["2022-03-11",6671.91,6919.01,6671.91,6733.68,32300],["2022-03-14",6867.02,6867.02,6667.01,6733.68,6700],["2022-03-15",6733.68,6733.68,6533.67,6533.67,2300],["2022-03-16",6600.34,6600.34,6266.99,6533.67,6400],["2022-03-17",6533.67,6800.35,6533.67,6533.67,9000],["2022-03-18",6600.34,6600.34,6333.66,6533.67,10100],["2022-03-21",6533.67,6533.67,6333.66,6533.67,10000],["2022-03-22",6533.67,6667.01,6400.33,6533.67,5927],["2022-03-23",6533.67,6600.34,6533.67,6600.34,12100],["2022-03-24",6533.67,6667.01,6533.67,6667.01,3900],["2022-03-25",6600.34,6667.01,6600.34,6667.01,6600],["2022-03-28",6600.34,6600.34,6600.34,6600.34,2600],["2022-03-29",6600.34,6600.34,6467.0,6533.67,2300],["2022-03-30",6467.0,6533.67,6467.0,6533.67,3400],["2022-03-31",6467.0,6467.0,6400.33,6400.33,4900],["2022-04-01",6400.33,6467.0,6266.99,6467.0,1700],["2022-04-04",6467.0,6533.67,6467.0,6467.0,6400],["2022-04-05",6533.67,6533.67,6467.0,6467.0,1400],["2022-04-06",6467.0,6467.0,6467.0,6467.0,300],["2022-04-07",6467.0,6467.0,6333.66,6333.66,2100],["2022-04-08",6333.66,6333.66,6333.66,6333.66,3200],["2022-04-12",6333.66,6333.66,6333.66,6333.66,700],["2022-04-13",6266.99,6266.99,6066.98,6133.65,2600],["2022-04-14",6133.65,6333.66,6133.65,6333.66,2300],["2022-04-15",6133.65,6200.32,6066.98,6066.98,5300],["2022-04-18",6066.98,6066.98,5933.64,6066.98,14900],["2022-04-19",6066.98,6066.98,5866.97,5866.97,9300],["2022-04-20",5866.97,5866.97,5866.97,5866.97,5100],["2022-04-21",5800.3,6000.31,5800.3,6000.31,39400],["2022-04-22",6066.98,6066.98,6000.31,6000.31,3800],["2022-04-25",6066.98,6066.98,6000.31,6000.31,4700],["2022-04-26",5866.97,5866.97,5866.97,5866.97,3200],["2022-04-27",5866.97,5866.97,5866.97,5866.97,0],["2022-04-28",5866.97,5866.97,5866.97,5866.97,800],["2022-04-29",5866.97,6000.31,5866.97,6000.31,3500],["2022-05-04",6066.98,6066.98,6000.31,6000.31,2300],["2022-05-05",6000.31,6000.31,6000.31,6000.31,0],["2022-05-06",6000.31,6000.31,6000.31,6000.31,1700],["2022-05-09",5933.64,5933.64,5866.97,5866.97,900],["2022-05-10",5866.97,5866.97,5866.97,5866.97,0],["2022-05-11",5866.97,5866.97,5866.97,5866.97,400],["2022-05-12",5800.3,5800.3,5666.96,5733.63,1600],["2022-05-13",5733.63,5733.63,5733.63,5733.63,65],["2022-05-16",5600.29,5800.3,5466.95,5800.3,4100],["2022-05-17",5533.62,5866.97,5266.94,5866.97,1800],["2022-05-18",5866.97,5866.97,5866.97,5866.97,0],["2022-05-19",5466.95,5533.62,5466.95,5533.62,500],["2022-05-20",5466.95,5533.62,5466.95,5466.95,7700],["2022-05-23",5533.62,5533.62,5400.28,5466.95,3600],["2022-05-24",5466.95,5466.95,5466.95,5466.95,200],["2022-05-25",5466.95,5466.95,5466.95,5466.95,100],["2022-05-26",5466.95,5466.95,5466.95,5466.95,0],["2022-05-27",5466.95,5466.95,5466.95,5466.95,100],["2022-05-30",5466.95,5466.95,5466.95,5466.95,0],["2022-05-31",5466.95,5466.95,5466.95,5466.95,900],["2022-06-01",5733.63,5733.63,5533.62,5533.62,300],["2022-06-02",5400.28,5533.62,5400.28,5533.62,2400],["2022-06-03",5533.62,5533.62,5533.62,5533.62,3000],["2022-06-06",5533.62,5533.62,5466.95,5533.62,9400],["2022-06-07",5533.62,5666.96,5533.62,5666.96,13100],["2022-06-08",5733.63,5733.63,5733.63,5733.63,100],["2022-06-09",5733.63,5733.63,5733.63,5733.63,0],["2022-06-10",5733.63,5733.63,5733.63,5733.63,0],["2022-06-13",5533.62,5533.62,5466.95,5466.95,1800],["2022-06-14",5466.95,5666.96,5466.95,5533.62,10600],["2022-06-15",5466.95,5466.95,5466.95,5466.95,11000],["2022-06-16",5466.95,5466.95,5466.95,5466.95,0],["2022-06-17",5466.95,5466.95,5466.95,5466.95,200],["2022-06-20",5466.95,5466.95,5466.95,5466.95,1400],["2022-06-21",5466.95,5466.95,5466.95,5466.95,10100],["2022-06-22",5466.95,5466.95,5466.95,5466.95,2800],["2022-06-23",5466.95,5466.95,5466.95,5466.95,400],["2022-06-24",5466.95,5466.95,5400.28,5466.95,1500],["2022-06-27",5466.95,5533.62,5466.95,5533.62,4600],["2022-06-28",5466.95,5466.95,5466.95,5466.95,1300],["2022-06-29",5466.95,5466.95,5466.95,5466.95,500],["2022-06-30",5466.95,5466.95,5466.95,5466.95,2000],["2022-07-01",5533.62,5533.62,5466.95,5533.62,2000],["2022-07-04",5533.62,5533.62,5533.62,5533.62,0],["2022-07-05",5400.28,5466.95,5333.61,5466.95,800],["2022-07-06",5466.95,5466.95,5466.95,5466.95,9000],["2022-07-07",5466.95,5533.62,5466.95,5533.62,9000],["2022-07-08",5533.62,5533.62,5533.62,5533.62,0],["2022-07-11",5400.28,5400.28,5400.28,5400.28,300],["2022-07-12",5466.95,5466.95,5466.95,5466.95,200],["2022-07-13",5466.95,5466.95,5466.95,5466.95,0],["2022-07-14",5466.95,5466.95,5466.95,5466.95,0],["2022-07-15",5400.28,5400.28,5400.28,5400.28,300],["2022-07-18",5400.28,5400.28,5400.28,5400.28,0],["2022-07-19",5333.61,5333.61,5333.61,5333.61,700],["2022-07-20",5333.61,5466.95,5333.61,5466.95,12000],["2022-07-21",5466.95,5466.95,5466.95,5466.95,8000],["2022-07-22",5333.61,5533.62,5333.61,5533.62,33300],["2022-07-25",5533.62,5533.62,5533.62,5533.62,0],["2022-07-26",5533.62,5533.62,5533.62,5533.62,0],["2022-07-27",5533.62,5533.62,5533.62,5533.62,0],["2022-07-28",5600.29,5866.97,5600.29,5600.29,3100],["2022-07-29",5400.28,5466.95,5333.61,5333.61,4800],["2022-08-01",5333.61,5533.62,4800.25,5466.95,11700],["2022-08-02",5466.95,5600.29,5466.95,5533.62,25200],["2022-08-03",5533.62,5533.62,5533.62,5533.62,0],["2022-08-04",5533.62,5533.62,5533.62,5533.62,12000],["2022-08-05",5533.62,5533.62,5533.62,5533.62,0],["2022-08-08",5466.95,5466.95,5466.95,5466.95,200],["2022-08-09",5466.95,5466.95,5466.95,5466.95,1800],["2022-08-10",5466.95,5466.95,5466.95,5466.95,0],["2022-08-11",5466.95,5466.95,5466.95,5466.95,100],["2022-08-12",5466.95,5466.95,5466.95,5466.95,1500],["2022-08-15",5400.28,5400.28,5400.28,5400.28,600],["2022-08-16",5666.96,5666.96,5466.95,5466.95,2900],["2022-08-17",5466.95,5466.95,5466.95,5466.95,3000],["2022-08-18",5466.95,5466.95,5466.95,5466.95,200],["2022-08-19",5466.95,5466.95,5466.95,5466.95,3000],["2022-08-22",5466.95,5600.29,5466.95,5600.29,2000],["2022-08-23",5600.29,5600.29,5600.29,5600.29,0],["2022-08-24",5400.28,5533.62,5400.28,5533.62,400],["2022-08-25",5533.62,5533.62,5533.62,5533.62,0],["2022-08-26",5400.28,5400.28,5400.28,5400.28,3900],["2022-08-29",5333.61,5333.61,5333.61,5333.61,200],["2022-08-30",5333.61,5333.61,5333.61,5333.61,0],["2022-08-31",5333.61,5466.95,5333.61,5466.95,500],["2022-09-05",5266.94,5266.94,5266.94,5266.94,600],["2022-09-06",5333.61,5333.61,5333.61,5333.61,50000],["2022-09-07",5266.94,5533.62,5266.94,5466.95,62700],["2022-09-08",5600.29,5600.29,5400.28,5600.29,20600],["2022-09-09",5333.61,5466.95,5333.61,5466.95,5200],["2022-09-12",5466.95,5600.29,5466.95,5600.29,27300],["2022-09-13",5600.29,5600.29,5600.29,5600.29,0],["2022-09-14",5333.61,5333.61,5333.61,5333.61,400],["2022-09-15",5333.61,5333.61,5333.61,5333.61,0],["2022-09-16",5333.61,5333.61,5333.61,5333.61,1000],["2022-09-19",5333.61,5333.61,5333.61,5333.61,100],["2022-09-20",5333.61,5533.62,5266.94,5533.62,900],["2022-09-21",5533.62,5533.62,5533.62,5533.62,1000],["2022-09-22",5533.62,5533.62,5533.62,5533.62,2000],["2022-09-23",5600.29,5733.63,5466.95,5466.95,1300],["2022-09-26",5466.95,5466.95,5466.95,5466.95,0],["2022-09-27",5666.96,5666.96,5666.96,5666.96,300],["2022-09-28",5600.29,5600.29,5600.29,5600.29,100],["2022-09-29",5600.29,5600.29,5600.29,5600.29,0],["2022-09-30",5600.29,5600.29,5600.29,5600.29,0],["2022-10-03",5600.29,5600.29,5600.29,5600.29,0],["2022-10-04",5266.94,5266.94,5266.94,5266.94,100],["2022-10-05",5333.61,5333.61,5333.61,5333.61,100],["2022-10-06",5333.61,5333.61,5333.61,5333.61,800],["2022-10-07",5333.61,5333.61,5333.61,5333.61,0],["2022-10-10",5333.61,5466.95,5333.61,5466.95,600],["2022-10-11",5266.94,5266.94,5133.6,5133.6,3000],["2022-10-12",5200.27,5200.27,5200.27,5200.27,100],["2022-10-13",5200.27,5400.28,5200.27,5400.28,900],["2022-10-14",5200.27,5200.27,5200.27,5200.27,2200],["2022-10-17",5200.27,5200.27,5200.27,5200.27,0],["2022-10-18",5333.61,5333.61,5333.61,5333.61,700],["2022-10-19",5333.61,5333.61,5333.61,5333.61,0],["2022-10-20",5333.61,5333.61,5333.61,5333.61,200],["2022-10-21",5333.61,5333.61,5333.61,5333.61,0],["2022-10-24",5333.61,5333.61,5333.61,5333.61,0],["2022-10-25",5333.61,5333.61,5333.61,5333.61,1300],["2022-10-26",4866.92,5333.61,4866.92,5333.61,4100],["2022-10-27",4866.92,5333.61,4866.92,5333.61,1300],["2022-10-28",5333.61,5333.61,5333.61,5333.61,0],["2022-10-31",5333.61,5333.61,5333.61,5333.61,0],["2022-11-01",5333.61,5333.61,5333.61,5333.61,0],["2022-11-02",5333.61,5333.61,5200.27,5200.27,19000],["2022-11-03",4866.92,5200.27,4866.92,5200.27,6000],["2022-11-04",5333.61,5333.61,5333.61,5333.61,100],["2022-11-07",4866.92,5333.61,4866.92,5333.61,1800],["2022-11-08",4800.25,5266.94,4800.25,5266.94,1200],["2022-11-09",4800.25,4800.25,4800.25,4800.25,100],["2022-11-10",4600.24,4800.25,4400.23,4800.25,2600],["2022-11-11",4800.25,4800.25,4800.25,4800.25,300],["2022-11-14",4800.25,4800.25,4666.91,4666.91,1000],["2022-11-15",4200.22,4200.22,4200.22,4200.22,200],["2022-11-16",3800.2,4333.56,3800.2,4333.56,3400],["2022-11-17",4333.56,4733.58,4333.56,4733.58,200],["2022-11-18",4733.58,4733.58,4733.58,4733.58,500],["2022-11-21",4266.89,4733.58,4266.89,4466.9,600],["2022-11-22",4400.23,4666.91,4400.23,4666.91,400],["2022-11-23",4666.91,4666.91,4666.91,4666.91,2200],["2022-11-24",4666.91,4666.91,4666.91,4666.91,200],["2022-11-25",4666.91,4666.91,4666.91,4666.91,0],["2022-11-28",4666.91,4666.91,4666.91,4666.91,1000],["2022-11-29",4666.91,4666.91,4666.91,4666.91,0],["2022-11-30",4666.91,4666.91,4666.91,4666.91,0],["2022-12-01",4333.56,4933.59,4333.56,4933.59,300],["2022-12-02",4466.9,4533.57,4466.9,4533.57,1500],["2022-12-05",4533.57,4600.24,4133.55,4533.57,7800],["2022-12-06",4533.57,4533.57,4533.57,4533.57,0],["2022-12-07",4533.57,4733.58,4533.57,4733.58,200],["2022-12-08",4733.58,4733.58,4733.58,4733.58,0],["2022-12-09",4666.91,4666.91,4666.91,4666.91,1000],["2022-12-12",4666.91,4666.91,4666.91,4666.91,0],["2022-12-13",4666.91,4666.91,4666.91,4666.91,0],["2022-12-14",4666.91,4666.91,4666.91,4666.91,0],["2022-12-15",4666.91,4666.91,4666.91,4666.91,0],["2022-12-16",4666.91,4666.91,4666.91,4666.91,0],["2022-12-19",4666.91,4666.91,4666.91,4666.91,0],["2022-12-20",4400.23,4400.23,4400.23,4400.23,100],["2022-12-21",4400.23,4400.23,4400.23,4400.23,0],["2022-12-22",4400.23,4400.23,4400.23,4400.23,0],["2022-12-23",4466.9,4466.9,4466.9,4466.9,1000],["2022-12-26",4466.9,4466.9,4466.9,4466.9,0],["2022-12-27",4466.9,4466.9,4466.9,4466.9,0],["2022-12-28",4666.91,4666.91,4666.91,4666.91,100],["2022-12-29",4666.91,4666.91,4666.91,4666.91,0],["2022-12-30",4666.91,4733.58,4666.91,4733.58,200],["2023-01-03",4666.91,4666.91,4666.91,4666.91,500],["2023-01-04",4666.91,4666.91,4666.91,4666.91,0],["2023-01-05",4666.91,4666.91,4666.91,4666.91,0],["2023-01-06",4666.91,4666.91,4666.91,4666.91,0],["2023-01-09",4666.91,4666.91,4666.91,4666.91,0],["2023-01-10",4533.57,4533.57,4533.57,4533.57,500],["2023-01-11",4800.25,4800.25,4800.25,4800.25,100],["2023-01-12",4800.25,4800.25,4800.25,4800.25,0],["2023-01-13",4800.25,4800.25,4800.25,4800.25,0],["2023-01-16",4866.92,4866.92,4800.25,4800.25,1000],["2023-01-17",4800.25,4800.25,4800.25,4800.25,0],["2023-01-18",4733.58,4800.25,4733.58,4800.25,200],["2023-01-19",4800.25,4800.25,4800.25,4800.25,0],["2023-01-27",4800.25,4800.25,4800.25,4800.25,0],["2023-01-30",4800.25,4800.25,4800.25,4800.25,400],["2023-01-31",4800.25,4800.25,4800.25,4800.25,0],["2023-02-01",4800.25,4800.25,4800.25,4800.25,0],["2023-02-02",4800.25,4800.25,4800.25,4800.25,0],["2023-02-03",4666.91,4733.58,4666.91,4733.58,400],["2023-02-06",4333.56,4666.91,4333.56,4666.91,900],["2023-02-07",4666.91,4666.91,4666.91,4666.91,0],["2023-02-08",4733.58,4733.58,4733.58,4733.58,200],["2023-02-09",4600.24,4600.24,4600.24,4600.24,300],["2023-02-10",4466.9,4533.57,4466.9,4533.57,300],["2023-02-13",4933.59,4933.59,4933.59,4933.59,6500],["2023-02-14",4933.59,4933.59,4933.59,4933.59,0],["2023-02-15",4866.92,4866.92,4866.92,4866.92,500],["2023-02-16",4866.92,4866.92,4866.92,4866.92,10000],["2023-02-17",4866.92,4866.92,4866.92,4866.92,0],["2023-02-20",4733.58,4733.58,4666.91,4666.91,11700],["2023-02-21",4533.57,4666.91,4533.57,4600.24,1900],["2023-02-22",5000.26,5000.26,4533.57,4666.91,300],["2023-02-23",4666.91,4666.91,4666.91,4666.91,200],["2023-02-24",4533.57,4533.57,4533.57,4533.57,800],["2023-02-27",4333.56,4333.56,4333.56,4333.56,1000],["2023-02-28",4466.9,4600.24,4466.9,4533.57,12800],["2023-03-01",4400.23,4466.9,4400.23,4466.9,900],["2023-03-02",4800.25,4800.25,4800.25,4800.25,10300],["2023-03-03",4466.9,4733.58,4466.9,4666.91,8000],["2023-03-06",4733.58,4733.58,4666.91,4666.91,11200],["2023-03-07",4266.89,4666.91,4266.89,4666.91,5500],["2023-03-08",4666.91,4666.91,4666.91,4666.91,0],["2023-03-09",4933.59,4933.59,4800.25,4800.25,14900],["2023-03-10",4800.25,4800.25,4800.25,4800.25,600],["2023-03-13",4800.25,4800.25,4666.91,4666.91,4700],["2023-03-14",4666.91,4666.91,4666.91,4666.91,4900],["2023-03-15",4533.57,4666.91,4533.57,4666.91,6000],["2023-03-16",4666.91,4666.91,4666.91,4666.91,2800],["2023-03-17",4666.91,4666.91,4666.91,4666.91,1900],["2023-03-20",5118.55,5118.55,4817.45,4817.45,9000],["2023-03-21",4742.18,4742.18,4516.36,4516.36,5000],["2023-03-22",4666.91,4666.91,4666.91,4666.91,4600],["2023-03-23",4666.91,4666.91,4666.91,4666.91,1900],["2023-03-24",4666.91,4666.91,4666.91,4666.91,0],["2023-03-27",4666.91,4666.91,4666.91,4666.91,0],["2023-03-28",4516.36,4516.36,4516.36,4516.36,100],["2023-03-29",4516.36,4742.18,4516.36,4591.64,4500],["2023-03-30",4591.64,4591.64,4591.64,4591.64,300],["2023-03-31",4591.64,4591.64,4591.64,4591.64,500],["2023-04-03",4516.36,4516.36,4516.36,4516.36,600],["2023-04-04",4516.36,4591.64,4516.36,4591.64,1500],["2023-04-05",4742.18,4968.0,4591.64,4591.64,5700],["2023-04-06",4666.91,4666.91,4591.64,4591.64,14000],["2023-04-07",4290.55,4591.64,4290.55,4591.64,600],["2023-04-10",4290.55,4591.64,4290.55,4591.64,300],["2023-04-11",4742.18,4742.18,4742.18,4742.18,10000],["2023-04-12",4516.36,4742.18,4516.36,4666.91,11100],["2023-04-13",4742.18,4742.18,4742.18,4742.18,13300],["2023-04-14",4742.18,4742.18,4742.18,4742.18,200],["2023-04-17",4742.18,4742.18,4742.18,4742.18,0],["2023-04-18",4742.18,4742.18,4742.18,4742.18,0],["2023-04-19",4817.45,4892.73,4742.18,4742.18,10200],["2023-04-20",4892.73,4892.73,4290.55,4441.09,4800],["2023-04-21",4742.18,4742.18,4516.36,4516.36,800],["2023-04-24",4892.73,4892.73,4742.18,4742.18,1600],["2023-04-25",4892.73,4892.73,4892.73,4892.73,16300],["2023-04-26",4892.73,4892.73,4892.73,4892.73,100],["2023-04-27",4591.64,4742.18,4591.64,4742.18,300],["2023-04-28",4742.18,4742.18,4742.18,4742.18,4500],["2023-05-04",4968.0,4968.0,4742.18,4817.45,4700],["2023-05-05",4817.45,4817.45,4817.45,4817.45,4000],["2023-05-08",4892.73,4968.0,4892.73,4968.0,7800],["2023-05-09",4968.0,5043.27,4968.0,5043.27,7700],["2023-05-10",5043.27,5043.27,5043.27,5043.27,5300],["2023-05-11",5043.27,5118.55,5043.27,5118.55,9000],["2023-05-12",5118.55,5118.55,5118.55,5118.55,3600],["2023-05-15",5193.82,5344.36,4892.73,5043.27,4000],["2023-05-16",5419.64,5419.64,5419.64,5419.64,100],["2023-05-17",5419.64,5419.64,5419.64,5419.64,0],["2023-05-18",5419.64,5419.64,5419.64,5419.64,100],["2023-05-19",5043.27,5419.64,5043.27,5419.64,500],["2023-05-22",5419.64,5419.64,5269.09,5269.09,700],["2023-05-23",5193.82,5269.09,5193.82,5269.09,3100],["2023-05-24",5269.09,5269.09,5269.09,5269.09,0],["2023-05-25",5193.82,5193.82,5193.82,5193.82,17000],["2023-05-26",5193.82,5193.82,5193.82,5193.82,6000],["2023-05-29",5344.36,5344.36,5193.82,5193.82,3600],["2023-05-30",5193.82,5193.82,5193.82,5193.82,5100],["2023-05-31",5269.09,5494.91,5269.09,5269.09,5300],["2023-06-01",5570.18,5645.45,5269.09,5269.09,6200],["2023-06-02",5269.09,5344.36,5269.09,5344.36,1100],["2023-06-05",5344.36,5344.36,5344.36,5344.36,0],["2023-06-06",5269.09,5419.64,5269.09,5419.64,2300],["2023-06-07",5419.64,5419.64,5419.64,5419.64,3000],["2023-06-08",5419.64,5419.64,5419.64,5419.64,200],["2023-06-09",5419.64,5419.64,5419.64,5419.64,0],["2023-06-12",5269.09,5344.36,5269.09,5344.36,1000],["2023-06-13",5344.36,5871.27,5344.36,5494.91,1400],["2023-06-14",5494.91,5494.91,5494.91,5494.91,0],["2023-06-15",5494.91,5494.91,5494.91,5494.91,0],["2023-06-16",5494.91,5494.91,5494.91,5494.91,0],["2023-06-19",5494.91,5494.91,5494.91,5494.91,1200],["2023-06-20",5494.91,5494.91,5494.91,5494.91,100],["2023-06-21",5494.91,5570.18,5494.91,5494.91,400],["2023-06-22",5494.91,5494.91,5494.91,5494.91,1000],["2023-06-23",5419.64,5419.64,5419.64,5419.64,100],["2023-06-26",5720.73,5720.73,5494.91,5494.91,200],["2023-06-27",5494.91,5494.91,5494.91,5494.91,0],["2023-06-28",5494.91,5494.91,5494.91,5494.91,0],["2023-06-29",5494.91,5494.91,5494.91,5494.91,0],["2023-06-30",5796.0,5796.0,5494.91,5494.91,600],["2023-07-03",5344.36,5344.36,5344.36,5344.36,1000],["2023-07-04",5344.36,5344.36,5344.36,5344.36,0],["2023-07-05",5720.73,5871.27,5494.91,5494.91,5800],["2023-07-06",5494.91,5570.18,5494.91,5494.91,12900],["2023-07-07",5720.73,5720.73,5720.73,5720.73,3000],["2023-07-10",5570.18,5570.18,5570.18,5570.18,10500],["2023-07-11",5796.0,5796.0,5796.0,5796.0,100],["2023-07-12",5494.91,5570.18,5494.91,5570.18,1900],["2023-07-13",5570.18,5570.18,5570.18,5570.18,0],["2023-07-14",5570.18,5796.0,5570.18,5796.0,6400],["2023-07-17",5796.0,5796.0,5796.0,5796.0,200],["2023-07-18",5570.18,5570.18,5570.18,5570.18,20000],["2023-07-19",5570.18,5570.18,5570.18,5570.18,0],["2023-07-20",5570.18,5570.18,5570.18,5570.18,1600],["2023-07-21",5645.45,5871.27,5570.18,5871.27,2200],["2023-07-24",5645.45,5645.45,5645.45,5645.45,47800],["2023-07-25",5645.45,5645.45,5645.45,5645.45,15100],["2023-07-26",5645.45,5720.73,5645.45,5645.45,44000],["2023-07-27",5645.45,5645.45,5645.45,5645.45,40900],["2023-07-28",5871.27,5871.27,5645.45,5645.45,1100],["2023-07-31",5645.45,5645.45,5645.45,5645.45,1100],["2023-08-01",5871.27,5871.27,5871.27,5871.27,2100],["2023-08-02",5720.73,5720.73,5645.45,5645.45,35100],["2023-08-03",5645.45,5645.45,5645.45,5645.45,0],["2023-08-04",5720.73,5796.0,5645.45,5796.0,25700],["2023-08-07",5796.0,5871.27,5720.73,5720.73,40300],["2023-08-08",5796.0,5871.27,5796.0,5871.27,5300],["2023-08-09",5871.27,5871.27,5871.27,5871.27,1100],["2023-08-10",5871.27,5871.27,5871.27,5871.27,600],["2023-08-11",5871.27,5946.55,5720.73,5946.55,20200],["2023-08-14",5946.55,6021.82,5946.55,6021.82,300],["2023-08-15",6021.82,6021.82,6021.82,6021.82,0],["2023-08-16",5720.73,5871.27,5720.73,5720.73,42600],["2023-08-17",5720.73,5720.73,5720.73,5720.73,23200],["2023-08-18",5645.45,5645.45,5645.45,5645.45,500],["2023-08-21",5645.45,5645.45,5645.45,5645.45,0],["2023-08-22",5645.45,5645.45,5645.45,5645.45,32100],["2023-08-23",5645.45,5645.45,5645.45,5645.45,0],["2023-08-24",5645.45,5645.45,5645.45,5645.45,100],["2023-08-25",5645.45,5645.45,5645.45,5645.45,500],["2023-08-28",5645.45,5645.45,5645.45,5645.45,100],["2023-08-29",5645.45,5645.45,5645.45,5645.45,700],["2023-08-30",5645.45,5645.45,5645.45,5645.45,0],["2023-08-31",5645.45,5645.45,5645.45,5645.45,1000],["2023-09-05",5720.73,5720.73,5720.73,5720.73,3600],["2023-09-06",5720.73,5720.73,5720.73,5720.73,0],["2023-09-07",5720.73,5720.73,5720.73,5720.73,3100],["2023-09-08",5720.73,5720.73,5720.73,5720.73,100],["2023-09-11",5720.73,5720.73,5720.73,5720.73,600],["2023-09-12",5720.73,5720.73,5720.73,5720.73,100],["2023-09-13",5720.73,5720.73,5645.45,5720.73,400],["2023-09-14",5720.73,5720.73,5720.73,5720.73,0],["2023-09-15",5720.73,5720.73,5720.73,5720.73,0],["2023-09-18",5720.73,5720.73,5720.73,5720.73,0],["2023-09-19",5720.73,5720.73,5720.73,5720.73,100],["2023-09-20",5720.73,5796.0,5720.73,5796.0,2600],["2023-09-21",5796.0,5946.55,5796.0,5946.55,3200],["2023-09-22",5946.55,5946.55,5946.55,5946.55,0],["2023-09-25",5720.73,5720.73,5720.73,5720.73,500],["2023-09-26",5720.73,5720.73,5720.73,5720.73,0],["2023-09-27",5720.73,6247.64,5720.73,6021.82,3100],["2023-09-28",5796.0,5796.0,5796.0,5796.0,100],["2023-09-29",5796.0,5796.0,5796.0,5796.0,0],["2023-10-02",5871.27,5871.27,5796.0,5796.0,400],["2023-10-03",5796.0,5796.0,5796.0,5796.0,0],["2023-10-04",5796.0,5796.0,5796.0,5796.0,0],["2023-10-05",5871.27,5871.27,5871.27,5871.27,100],["2023-10-06",5871.27,5871.27,5871.27,5871.27,0],["2023-10-09",5871.27,5871.27,5796.0,5796.0,500],["2023-10-10",5796.0,5796.0,5796.0,5796.0,0],["2023-10-11",5645.45,5645.45,5645.45,5645.45,200],["2023-10-12",5645.45,5645.45,5645.45,5645.45,0],["2023-10-13",5645.45,5645.45,5645.45,5645.45,0],["2023-10-16",5720.73,5720.73,5720.73,5720.73,2000],["2023-10-17",5720.73,5720.73,5720.73,5720.73,0],["2023-10-18",5645.45,5645.45,5645.45,5645.45,2700],["2023-10-19",5645.45,5645.45,5645.45,5645.45,0],["2023-10-20",5645.45,5645.45,5645.45,5645.45,0],["2023-10-23",5871.27,5871.27,5871.27,5871.27,100],["2023-10-24",5871.27,5871.27,5871.27,5871.27,0],["2023-10-25",5871.27,5871.27,5871.27,5871.27,0],["2023-10-26",5871.27,5871.27,5871.27,5871.27,0],["2023-10-27",5871.27,5871.27,5871.27,5871.27,3400],["2023-10-30",5946.55,6097.09,5871.27,6097.09,3600],["2023-10-31",6097.09,6097.09,6097.09,6097.09,200],["2023-11-01",6172.36,6172.36,6172.36,6172.36,100],["2023-11-02",6172.36,6172.36,6172.36,6172.36,0],["2023-11-03",6172.36,6172.36,6172.36,6172.36,0],["2023-11-06",5796.0,5796.0,5720.73,5720.73,200],["2023-11-07",5720.73,5720.73,5720.73,5720.73,0],["2023-11-08",5720.73,5720.73,5720.73,5720.73,6000],["2023-11-09",5720.73,5720.73,5720.73,5720.73,200],["2023-11-10",5720.73,5720.73,5720.73,5720.73,500],["2023-11-13",5720.73,5796.0,5720.73,5796.0,1600],["2023-11-14",5796.0,5796.0,5796.0,5796.0,500],["2023-11-15",5720.73,5720.73,5720.73,5720.73,100],["2023-11-16",5720.73,5720.73,5720.73,5720.73,0],["2023-11-17",5720.73,5720.73,5720.73,5720.73,2600],["2023-11-20",5720.73,5720.73,5720.73,5720.73,0],["2023-11-21",5720.73,5796.0,5720.73,5796.0,6000],["2023-11-22",5796.0,5796.0,5796.0,5796.0,0],["2023-11-23",5796.0,5796.0,5796.0,5796.0,4100],["2023-11-24",5796.0,5796.0,5796.0,5796.0,0],["2023-11-27",5645.45,5645.45,5645.45,5645.45,500],["2023-11-28",5796.0,5796.0,5796.0,5796.0,1800],["2023-11-29",5946.55,6021.82,5946.55,6021.82,23000],["2023-11-30",6021.82,6021.82,6021.82,6021.82,0],["2023-12-01",6021.82,6021.82,6021.82,6021.82,0],["2023-12-04",6021.82,6021.82,6021.82,6021.82,0],["2023-12-05",6021.82,6021.82,6021.82,6021.82,0],["2023-12-06",6021.82,6021.82,6021.82,6021.82,0],["2023-12-07",6021.82,6021.82,6021.82,6021.82,0],["2023-12-08",6021.82,6021.82,6021.82,6021.82,0],["2023-12-11",6021.82,6021.82,6021.82,6021.82,0],["2023-12-12",6021.82,6021.82,6021.82,6021.82,0],["2023-12-13",6021.82,6021.82,6021.82,6021.82,0],["2023-12-14",6021.82,6021.82,6021.82,6021.82,0],["2023-12-15",5796.0,5796.0,5796.0,5796.0,200],["2023-12-18",5796.0,5796.0,5796.0,5796.0,0],["2023-12-19",5796.0,5796.0,5796.0,5796.0,0],["2023-12-20",5796.0,5796.0,5796.0,5796.0,0],["2023-12-21",5796.0,5796.0,5796.0,5796.0,0],["2023-12-22",5796.0,5796.0,5796.0,5796.0,0],["2023-12-25",5871.27,5871.27,5871.27,5871.27,2600],["2023-12-26",5871.27,5871.27,5871.27,5871.27,0],["2023-12-27",5871.27,5871.27,5871.27,5871.27,0],["2023-12-28",5871.27,5871.27,5871.27,5871.27,0],["2023-12-29",5645.45,5645.45,5645.45,5645.45,500],["2024-01-02",5645.45,5645.45,5645.45,5645.45,700],["2024-01-03",5645.45,6021.82,5645.45,6021.82,400],["2024-01-04",6021.82,6021.82,6021.82,6021.82,200],["2024-01-05",5796.0,5796.0,5796.0,5796.0,100],["2024-01-08",5796.0,6021.82,5796.0,6021.82,700],["2024-01-09",6021.82,6021.82,6021.82,6021.82,0],["2024-01-10",6021.82,6021.82,6021.82,6021.82,500],["2024-01-11",6021.82,6021.82,6021.82,6021.82,0],["2024-01-12",6021.82,6021.82,5946.55,5946.55,29000],["2024-01-15",5946.55,5946.55,5946.55,5946.55,0],["2024-01-16",5946.55,5946.55,5946.55,5946.55,0],["2024-01-17",6021.82,6021.82,6021.82,6021.82,200],["2024-01-18",6021.82,6021.82,6021.82,6021.82,0],["2024-01-19",6021.82,6021.82,6021.82,6021.82,0],["2024-01-22",6021.82,6021.82,6021.82,6021.82,2800],["2024-01-23",5946.55,6097.09,5946.55,6021.82,5900],["2024-01-24",6021.82,6021.82,6021.82,6021.82,0],["2024-01-25",5946.55,5946.55,5946.55,5946.55,3000],["2024-01-26",6021.82,6021.82,6021.82,6021.82,100],["2024-01-29",6021.82,6021.82,6021.82,6021.82,0],["2024-01-30",6021.82,6021.82,6021.82,6021.82,0],["2024-01-31",6021.82,6021.82,6021.82,6021.82,0],["2024-02-01",6172.36,6247.64,6172.36,6247.64,400],["2024-02-02",6247.64,6247.64,6247.64,6247.64,100],["2024-02-05",6247.64,6247.64,6247.64,6247.64,1100],["2024-02-06",6322.91,6473.45,6322.91,6473.45,900],["2024-02-07",6473.45,6473.45,6473.45,6473.45,400],["2024-02-15",6473.45,6473.45,6473.45,6473.45,1300],["2024-02-16",6473.45,6548.73,6473.45,6548.73,1100],["2024-02-19",6548.73,6624.0,6548.73,6624.0,2400],["2024-02-20",6624.0,6624.0,6624.0,6624.0,0],["2024-02-21",6624.0,6624.0,6624.0,6624.0,1400],["2024-02-22",6398.18,6398.18,6398.18,6398.18,5000],["2024-02-23",6473.45,6473.45,6473.45,6473.45,400],["2024-02-26",6548.73,6548.73,6548.73,6548.73,5700],["2024-02-27",6624.0,6774.55,6624.0,6774.55,12700],["2024-02-28",6624.0,7226.18,6624.0,7226.18,22200],["2024-02-29",6925.09,7903.64,6925.09,7903.64,5000],["2024-03-01",7376.73,7452.0,7376.73,7452.0,8500],["2024-03-04",7452.0,8129.45,7452.0,8129.45,28400],["2024-03-05",8280.0,8280.0,7903.64,7903.64,4300],["2024-03-06",7978.91,7978.91,7903.64,7903.64,10100],["2024-03-07",7903.64,8129.45,7677.82,7978.91,1700],["2024-03-08",7978.91,7978.91,7978.91,7978.91,1400],["2024-03-11",7978.91,8054.18,7978.91,8054.18,14100],["2024-03-12",7677.82,7903.64,7677.82,7903.64,2100],["2024-03-13",7903.64,7903.64,7903.64,7903.64,0],["2024-03-14",7903.64,7903.64,7602.55,7903.64,2400],["2024-03-15",7903.64,7903.64,7903.64,7903.64,0],["2024-03-18",7903.64,7903.64,7452.0,7452.0,10600],["2024-03-19",7452.0,7452.0,7200.81,7200.81,3400],["2024-03-20",7870.65,7870.65,7368.27,7619.46,7000],["2024-03-21",7619.46,7619.46,7619.46,7619.46,0],["2024-03-22",7535.73,7619.46,7535.73,7535.73,4200],["2024-03-25",7535.73,7535.73,7535.73,7535.73,0],["2024-03-26",7535.73,7535.73,7535.73,7535.73,300],["2024-03-27",7535.73,7535.73,7535.73,7535.73,0],["2024-03-28",7535.73,7535.73,7535.73,7535.73,0],["2024-03-29",7535.73,7535.73,7535.73,7535.73,0],["2024-04-01",7535.73,7535.73,7535.73,7535.73,0],["2024-04-02",7368.27,7368.27,6865.89,6865.89,6000],["2024-04-03",7117.08,7117.08,7117.08,7117.08,6000],["2024-04-04",7452.0,7786.92,7452.0,7786.92,900],["2024-04-05",7703.19,7703.19,7619.46,7703.19,1600],["2024-04-08",7703.19,7703.19,7703.19,7703.19,0],["2024-04-09",7452.0,7452.0,7452.0,7452.0,5000],["2024-04-10",7452.0,7452.0,7452.0,7452.0,1500],["2024-04-11",7368.27,7368.27,7368.27,7368.27,200],["2024-04-12",7368.27,7368.27,7368.27,7368.27,0],["2024-04-15",7368.27,7368.27,7368.27,7368.27,0],["2024-04-16",7368.27,7368.27,7368.27,7368.27,0],["2024-04-17",7368.27,7368.27,7368.27,7368.27,0],["2024-04-19",7200.81,7535.73,7200.81,7535.73,200],["2024-04-22",7703.19,7703.19,7284.54,7284.54,5600],["2024-04-23",7284.54,7284.54,7284.54,7284.54,0],["2024-04-24",7786.92,7954.38,7786.92,7786.92,1300],["2024-04-25",7786.92,7786.92,7786.92,7786.92,500],["2024-04-26",7786.92,7786.92,7703.19,7703.19,400],["2024-05-02",8456.76,8456.76,8456.76,8456.76,300],["2024-05-03",8456.76,8456.76,8456.76,8456.76,0],["2024-05-06",8540.49,8540.49,8540.49,8540.49,300],["2024-05-07",7703.19,8624.22,7703.19,7870.65,8600],["2024-05-08",7619.46,7703.19,7619.46,7703.19,1700],["2024-05-09",7703.19,7703.19,7703.19,7703.19,0],["2024-05-10",7452.0,8373.03,7452.0,7452.0,2700],["2024-05-13",7619.46,7619.46,7619.46,7619.46,100],["2024-05-14",7619.46,7619.46,7619.46,7619.46,0],["2024-05-15",7870.65,8373.03,7703.19,7703.19,4300],["2024-05-16",7954.38,8456.76,7954.38,8456.76,4800],["2024-05-17",8373.03,9042.88,8038.11,8875.42,2800],["2024-05-20",8875.42,9377.8,8875.42,9377.8,200],["2024-05-21",9545.26,9545.26,8456.76,8456.76,400],["2024-05-22",8456.76,8456.76,7786.92,7786.92,2500],["2024-05-23",7954.38,7954.38,7954.38,7954.38,100],["2024-05-24",8038.11,8038.11,8038.11,8038.11,100],["2024-05-27",7703.19,7703.19,7703.19,7703.19,100],["2024-05-28",7703.19,7703.19,7703.19,7703.19,0],["2024-05-29",7703.19,8456.76,7703.19,7870.65,4200],["2024-05-30",7870.65,7870.65,7870.65,7870.65,0],["2024-05-31",7870.65,7870.65,7870.65,7870.65,100],["2024-06-03",7368.27,8624.22,7368.27,8624.22,10700],["2024-06-04",8373.03,8373.03,8373.03,8373.03,100],["2024-06-05",8289.3,8289.3,8289.3,8289.3,100],["2024-06-06",8289.3,8289.3,8289.3,8289.3,0],["2024-06-07",7870.65,7870.65,7786.92,7786.92,3000],["2024-06-10",7786.92,7786.92,7786.92,7786.92,0],["2024-06-11",7703.19,7703.19,7703.19,7703.19,1400],["2024-06-12",7703.19,7703.19,7703.19,7703.19,1000],["2024-06-13",7786.92,7786.92,7786.92,7786.92,5000],["2024-06-14",7535.73,7535.73,7535.73,7535.73,4500],["2024-06-17",7619.46,8289.3,7535.73,8289.3,800],["2024-06-18",7619.46,8373.03,7619.46,7619.46,2200],["2024-06-19",7619.46,8373.03,7619.46,8373.03,6600],["2024-06-20",8373.03,8373.03,8373.03,8373.03,0],["2024-06-21",8038.11,8038.11,8038.11,8038.11,200],["2024-06-24",8038.11,8038.11,8038.11,8038.11,100],["2024-06-25",8289.3,8289.3,8289.3,8289.3,1100],["2024-06-26",8289.3,8289.3,8289.3,8289.3,0],["2024-06-27",8289.3,8289.3,8289.3,8289.3,0],["2024-06-28",8038.11,8038.11,8038.11,8038.11,5000],["2024-07-01",8038.11,8038.11,8038.11,8038.11,100],["2024-07-02",8038.11,8038.11,8038.11,8038.11,300],["2024-07-03",8038.11,8624.22,7786.92,8624.22,700],["2024-07-04",8624.22,8624.22,8624.22,8624.22,0],["2024-07-05",8038.11,8038.11,8038.11,8038.11,5000],["2024-07-08",8624.22,8707.96,8624.22,8707.96,400],["2024-07-09",8121.84,8121.84,8121.84,8121.84,100],["2024-07-10",8121.84,8121.84,8121.84,8121.84,0],["2024-07-11",8121.84,8121.84,8121.84,8121.84,0],["2024-07-12",8121.84,8121.84,8121.84,8121.84,0],["2024-07-15",8121.84,8121.84,8121.84,8121.84,0],["2024-07-16",8121.84,8121.84,8121.84,8121.84,0],["2024-07-17",8456.76,8456.76,7786.92,7786.92,2600],["2024-07-18",7786.92,7786.92,7786.92,7786.92,0],["2024-07-19",7786.92,7786.92,7786.92,7786.92,0],["2024-07-22",7786.92,7786.92,7786.92,7786.92,0],["2024-07-23",7786.92,7786.92,7786.92,7786.92,200],["2024-07-24",8205.57,8540.49,8205.57,8540.49,5200],["2024-07-25",8540.49,8540.49,8540.49,8540.49,0],["2024-07-26",8875.42,9042.88,8875.42,9042.88,300],["2024-07-29",8289.3,8289.3,8205.57,8205.57,800],["2024-07-30",8205.57,8205.57,8205.57,8205.57,0],["2024-07-31",8205.57,8205.57,8205.57,8205.57,0],["2024-08-01",8205.57,8205.57,8205.57,8205.57,0],["2024-08-02",8205.57,8205.57,8205.57,8205.57,0],["2024-08-05",8205.57,8205.57,8205.57,8205.57,0],["2024-08-06",7535.73,8707.96,7535.73,8707.96,1600],["2024-08-07",8373.03,8373.03,7870.65,7870.65,1100],["2024-08-08",8456.76,8456.76,8456.76,8456.76,100],["2024-08-09",8456.76,8456.76,8456.76,8456.76,0],["2024-08-12",8456.76,8456.76,8456.76,8456.76,0],["2024-08-13",7870.65,7870.65,7870.65,7870.65,200],["2024-08-14",7870.65,7870.65,7870.65,7870.65,0],["2024-08-15",7870.65,7870.65,7870.65,7870.65,0],["2024-08-16",8456.76,8456.76,8456.76,8456.76,100],["2024-08-19",8456.76,8456.76,8456.76,8456.76,0],["2024-08-20",8456.76,8456.76,8456.76,8456.76,0],["2024-08-21",8456.76,8456.76,8456.76,8456.76,0],["2024-08-22",8456.76,8456.76,8456.76,8456.76,0],["2024-08-23",8456.76,8456.76,8456.76,8456.76,0],["2024-08-26",8456.76,8456.76,8456.76,8456.76,0],["2024-08-27",8456.76,8456.76,8456.76,8456.76,0],["2024-08-28",8456.76,8456.76,8456.76,8456.76,0],["2024-08-29",7786.92,7786.92,7786.92,7786.92,1600],["2024-08-30",7786.92,7786.92,7786.92,7786.92,0],["2024-09-04",7117.08,8540.49,7117.08,8540.49,200],["2024-09-05",8540.49,8540.49,8540.49,8540.49,0],["2024-09-06",8540.49,8540.49,8540.49,8540.49,0],["2024-09-09",7703.19,7786.92,7703.19,7786.92,200],["2024-09-10",7786.92,7786.92,7786.92,7786.92,0],["2024-09-11",7786.92,7786.92,7786.92,7786.92,0],["2024-09-12",7786.92,7786.92,7786.92,7786.92,0],["2024-09-13",8456.76,8540.49,7619.46,7619.46,9000],["2024-09-16",8373.03,8373.03,8373.03,8373.03,5000],["2024-09-17",7870.65,7870.65,7870.65,7870.65,23000],["2024-09-18",8456.76,8456.76,8456.76,8456.76,100],["2024-09-19",7870.65,7870.65,7870.65,7870.65,8000],["2024-09-20",7954.38,8373.03,7954.38,8373.03,50400],["2024-09-23",8373.03,8373.03,8373.03,8373.03,0],["2024-09-24",8373.03,8373.03,8373.03,8373.03,0],["2024-09-25",8373.03,8373.03,8373.03,8373.03,0],["2024-09-26",8373.03,8373.03,8373.03,8373.03,1000],["2024-09-27",7786.92,7786.92,7786.92,7786.92,600],["2024-09-30",7786.92,7786.92,7786.92,7786.92,0],["2024-10-01",7786.92,7786.92,7786.92,7786.92,0],["2024-10-02",7786.92,7786.92,7786.92,7786.92,0],["2024-10-03",7786.92,7786.92,7786.92,7786.92,0],["2024-10-04",8121.84,8121.84,8121.84,8121.84,600],["2024-10-07",8121.84,8121.84,8121.84,8121.84,100],["2024-10-08",8121.84,8121.84,8121.84,8121.84,0],["2024-10-09",8121.84,8121.84,8121.84,8121.84,0],["2024-10-10",8121.84,8121.84,8121.84,8121.84,0],["2024-10-11",8121.84,8121.84,8121.84,8121.84,0],["2024-10-14",8373.03,8373.03,8373.03,8373.03,7000],["2024-10-15",8373.03,8373.03,8373.03,8373.03,13000],["2024-10-16",8373.03,8373.03,8373.03,8373.03,0],["2024-10-17",8373.03,8373.03,8373.03,8373.03,0],["2024-10-18",8373.03,8373.03,8373.03,8373.03,0],["2024-10-21",8373.03,8373.03,8373.03,8373.03,6600],["2024-10-22",8373.03,8373.03,8373.03,8373.03,0],["2024-10-23",8373.03,8373.03,8373.03,8373.03,31100],["2024-10-24",8373.03,8373.03,8373.03,8373.03,300],["2024-10-25",8373.03,8373.03,8373.03,8373.03,0],["2024-10-28",7703.19,7703.19,7703.19,7703.19,20600],["2024-10-29",7703.19,7703.19,7703.19,7703.19,0],["2024-10-30",7703.19,7703.19,7703.19,7703.19,0],["2024-10-31",7703.19,7703.19,7703.19,7703.19,0],["2024-11-01",7703.19,7703.19,7703.19,7703.19,0],["2024-11-04",7703.19,7703.19,7368.27,7368.27,600],["2024-11-05",8038.11,8038.11,8038.11,8038.11,1100],["2024-11-06",8038.11,8038.11,8038.11,8038.11,0],["2024-11-07",8289.3,8289.3,7619.46,7619.46,5100],["2024-11-08",7703.19,7703.19,7703.19,7703.19,300],["2024-11-11",7703.19,7703.19,7703.19,7703.19,0],["2024-11-12",8289.3,8289.3,8289.3,8289.3,200],["2024-11-13",8289.3,8289.3,8289.3,8289.3,100],["2024-11-14",8289.3,8289.3,7786.92,7786.92,50100],["2024-11-15",7786.92,7786.92,7786.92,7786.92,0],["2024-11-18",7786.92,7786.92,7786.92,7786.92,0],["2024-11-19",7786.92,7786.92,7786.92,7786.92,0],["2024-11-20",8289.3,8289.3,8289.3,8289.3,100],["2024-11-21",8707.96,8959.15,8707.96,8959.15,200],["2024-11-22",8959.15,8959.15,8959.15,8959.15,0],["2024-11-25",8959.15,8959.15,8959.15,8959.15,0],["2024-11-26",8959.15,8959.15,8959.15,8959.15,0],["2024-11-27",8959.15,8959.15,8959.15,8959.15,0],["2024-11-28",8121.84,8205.57,8121.84,8205.57,300],["2024-11-29",8205.57,8205.57,8205.57,8205.57,0],["2024-12-02",7786.92,7786.92,7786.92,7786.92,1100],["2024-12-03",7786.92,8289.3,7786.92,8289.3,200],["2024-12-04",8289.3,8289.3,8205.57,8205.57,600],["2024-12-05",8205.57,8205.57,8205.57,8205.57,0],["2024-12-06",8121.84,8205.57,8121.84,8205.57,200],["2024-12-09",8289.3,8289.3,8289.3,8289.3,300],["2024-12-10",8456.76,8875.42,8373.03,8373.03,1700],["2024-12-11",8373.03,8373.03,8373.03,8373.03,0],["2024-12-12",8373.03,8373.03,8373.03,8373.03,0],["2024-12-13",8373.03,8373.03,8373.03,8373.03,0],["2024-12-16",8373.03,8373.03,8373.03,8373.03,0],["2024-12-17",8038.11,8038.11,8038.11,8038.11,100],["2024-12-18",8038.11,8038.11,8038.11,8038.11,0],["2024-12-19",8038.11,8038.11,8038.11,8038.11,0],["2024-12-20",8038.11,8038.11,8038.11,8038.11,0],["2024-12-23",8038.11,8038.11,8038.11,8038.11,0],["2024-12-24",8038.11,8038.11,8038.11,8038.11,0],["2024-12-25",7954.38,7954.38,7954.38,7954.38,6100],["2024-12-26",7954.38,7954.38,7954.38,7954.38,0],["2024-12-27",8456.76,8456.76,8456.76,8456.76,200],["2024-12-30",8456.76,8456.76,8456.76,8456.76,0],["2024-12-31",8456.76,8456.76,8456.76,8456.76,0],["2025-01-02",8373.03,8373.03,8373.03,8373.03,100],["2025-01-03",8624.22,8791.69,7786.92,7786.92,400],["2025-01-06",7786.92,7786.92,7786.92,7786.92,0],["2025-01-07",7786.92,7786.92,7786.92,7786.92,0],["2025-01-08",7870.65,7870.65,7786.92,7786.92,600],["2025-01-09",7786.92,7786.92,7786.92,7786.92,0],["2025-01-10",7786.92,7786.92,7786.92,7786.92,0],["2025-01-13",7786.92,7786.92,7786.92,7786.92,0],["2025-01-14",7786.92,7786.92,7786.92,7786.92,100],["2025-01-15",7786.92,7786.92,7786.92,7786.92,0],["2025-01-16",7786.92,7786.92,7786.92,7786.92,0],["2025-01-17",7786.92,7786.92,7786.92,7786.92,0],["2025-01-20",7786.92,7786.92,7786.92,7786.92,0],["2025-01-21",7786.92,7786.92,7786.92,7786.92,0],["2025-01-22",7786.92,7786.92,7786.92,7786.92,0],["2025-01-23",7786.92,7786.92,7786.92,7786.92,0],["2025-01-24",7786.92,7786.92,7786.92,7786.92,0],["2025-02-03",7786.92,7786.92,7786.92,7786.92,0],["2025-02-04",8289.3,8289.3,8289.3,8289.3,100],["2025-02-05",8289.3,8289.3,8289.3,8289.3,100],["2025-02-06",8289.3,8289.3,8289.3,8289.3,0],["2025-02-07",8289.3,8289.3,8289.3,8289.3,0],["2025-02-10",8289.3,8289.3,8289.3,8289.3,1000],["2025-02-11",8289.3,8289.3,8289.3,8289.3,0],["2025-02-12",8205.57,8205.57,8205.57,8205.57,1000],["2025-02-13",8289.3,8373.03,8289.3,8373.03,1300],["2025-02-14",8373.03,8373.03,8373.03,8373.03,0],["2025-02-17",8373.03,8373.03,8373.03,8373.03,0],["2025-02-18",7870.65,7870.65,7870.65,7870.65,200],["2025-02-19",7786.92,7786.92,7786.92,7786.92,200],["2025-02-20",7786.92,7786.92,7786.92,7786.92,0],["2025-02-21",7786.92,7786.92,7786.92,7786.92,0],["2025-02-24",8289.3,8289.3,8289.3,8289.3,100],["2025-02-25",8289.3,8289.3,8289.3,8289.3,200],["2025-02-26",8289.3,8289.3,8289.3,8289.3,300],["2025-02-27",8289.3,8289.3,7870.65,7870.65,400],["2025-02-28",7870.65,7870.65,7870.65,7870.65,0],["2025-03-03",7870.65,7870.65,7870.65,7870.65,0],["2025-03-04",7870.65,7870.65,7870.65,7870.65,0],["2025-03-05",8289.3,8624.22,8289.3,8624.22,10200],["2025-03-06",8624.22,8624.22,8624.22,8624.22,0],["2025-03-07",8624.22,8624.22,8624.22,8624.22,0],["2025-03-10",8707.96,8791.69,8624.22,8624.22,1000],["2025-03-11",8791.69,8791.69,8791.69,8791.69,100],["2025-03-12",8707.96,8707.96,8707.96,8707.96,210000],["2025-03-13",8707.96,8791.69,8707.96,8791.69,7600],["2025-03-14",8707.96,8707.96,8038.11,8038.11,181000],["2025-03-17",8791.69,8791.69,8791.69,8791.69,100],["2025-03-18",8791.69,8791.69,8373.03,8373.03,800],["2025-03-19",8282.02,8282.02,8282.02,8282.02,900],["2025-03-20",8646.07,8646.07,8646.07,8646.07,200],["2025-03-21",8646.07,8646.07,8646.07,8646.07,0],["2025-03-24",8646.07,8646.07,8646.07,8646.07,600],["2025-03-25",8646.07,8646.07,8646.07,8646.07,0],["2025-03-26",8373.03,8373.03,8373.03,8373.03,1500],["2025-03-27",8373.03,8373.03,8373.03,8373.03,0],["2025-03-28",8373.03,8373.03,8373.03,8373.03,0],["2025-03-31",8373.03,8373.03,8373.03,8373.03,0],["2025-04-01",8373.03,8373.03,8373.03,8373.03,200],["2025-04-02",8373.03,8373.03,8373.03,8373.03,0],["2025-04-03",7553.93,7644.94,7553.93,7644.94,1200],["2025-04-04",7007.87,8373.03,7007.87,8373.03,200],["2025-04-08",8373.03,8373.03,8373.03,8373.03,100],["2025-04-09",8373.03,8373.03,8282.02,8282.02,1600],["2025-04-10",8282.02,8282.02,8282.02,8282.02,0],["2025-04-11",7462.92,9101.12,7462.92,9101.12,1900],["2025-04-14",9101.12,9101.12,9101.12,9101.12,0],["2025-04-15",9101.12,9101.12,9101.12,9101.12,0],["2025-04-16",9101.12,9101.12,9101.12,9101.12,0],["2025-04-17",9101.12,9101.12,9101.12,9101.12,0],["2025-04-18",9101.12,9101.12,9101.12,9101.12,0],["2025-04-21",9101.12,9101.12,9101.12,9101.12,0],["2025-04-22",8191.01,8191.01,8191.01,8191.01,100],["2025-04-23",8191.01,8191.01,8191.01,8191.01,1500],["2025-04-24",8191.01,8191.01,8191.01,8191.01,0],["2025-04-25",8191.01,8191.01,8191.01,8191.01,0],["2025-04-28",7644.94,7644.94,7644.94,7644.94,200],["2025-04-29",7644.94,7644.94,7644.94,7644.94,0],["2025-05-05",7644.94,7644.94,7644.94,7644.94,0],["2025-05-06",7644.94,7644.94,7644.94,7644.94,0],["2025-05-07",7644.94,7644.94,7644.94,7644.94,0],["2025-05-08",7644.94,7644.94,7644.94,7644.94,0],["2025-05-09",8373.03,8373.03,8373.03,8373.03,200],["2025-05-12",8373.03,8373.03,8373.03,8373.03,0],["2025-05-13",8373.03,8373.03,8373.03,8373.03,0],["2025-05-14",9010.11,9010.11,9010.11,9010.11,100],["2025-05-15",9010.11,9010.11,9010.11,9010.11,0],["2025-05-16",9010.11,9010.11,9010.11,9010.11,0],["2025-05-19",9010.11,9010.11,9010.11,9010.11,0],["2025-05-20",9010.11,9010.11,9010.11,9010.11,0],["2025-05-21",8282.02,8282.02,8282.02,8282.02,500],["2025-05-22",8282.02,8282.02,8282.02,8282.02,0],["2025-05-23",8282.02,8282.02,8282.02,8282.02,0],["2025-05-26",8282.02,8282.02,8282.02,8282.02,300],["2025-05-27",8282.02,8555.06,8282.02,8373.03,900],["2025-05-28",8373.03,8373.03,8373.03,8373.03,0],["2025-05-29",8373.03,8373.03,8373.03,8373.03,0],["2025-05-30",8373.03,8373.03,8373.03,8373.03,100],["2025-06-02",7917.98,7917.98,7553.93,7735.96,8100],["2025-06-03",7735.96,7735.96,7735.96,7735.96,0],["2025-06-04",7826.97,8282.02,7553.93,8282.02,2800],["2025-06-05",8282.02,8282.02,8282.02,8282.02,0],["2025-06-06",8282.02,8282.02,8191.01,8282.02,2000],["2025-06-09",7644.94,8191.01,7553.93,7826.97,1400],["2025-06-10",7826.97,7826.97,7644.94,7826.97,1500],["2025-06-11",7826.97,7917.98,7826.97,7917.98,2500],["2025-06-12",8100.0,8100.0,8100.0,8100.0,1400],["2025-06-13",8282.02,8282.02,8282.02,8282.02,100],["2025-06-16",8282.02,8282.02,8282.02,8282.02,0],["2025-06-17",8282.02,8282.02,8282.02,8282.02,0],["2025-06-18",8282.02,8282.02,8282.02,8282.02,0],["2025-06-19",8282.02,8282.02,8282.02,8282.02,0],["2025-06-20",8282.02,8282.02,8282.02,8282.02,0],["2025-06-23",8282.02,8282.02,8282.02,8282.02,0],["2025-06-24",8282.02,8282.02,8282.02,8282.02,0],["2025-06-25",7917.98,7917.98,7917.98,7917.98,100],["2025-06-26",7917.98,7917.98,7917.98,7917.98,100],["2025-06-27",7917.98,7917.98,7917.98,7917.98,0],["2025-06-30",7917.98,7917.98,7917.98,7917.98,0],["2025-07-01",7917.98,7917.98,7917.98,7917.98,0],["2025-07-02",7917.98,7917.98,7917.98,7917.98,0],["2025-07-03",8191.01,8191.01,8191.01,8191.01,100],["2025-07-04",8191.01,8191.01,8191.01,8191.01,0],["2025-07-07",8191.01,8191.01,8191.01,8191.01,0],["2025-07-08",8191.01,8191.01,8191.01,8191.01,2200],["2025-07-09",8191.01,8191.01,8191.01,8191.01,2600],["2025-07-10",8282.02,8646.07,8191.01,8191.01,700],["2025-07-11",8373.03,8373.03,8373.03,8373.03,100],["2025-07-14",8282.02,8282.02,8282.02,8282.02,500],["2025-07-15",8373.03,8373.03,8373.03,8373.03,200],["2025-07-16",8373.03,8373.03,8373.03,8373.03,0],["2025-07-17",8373.03,8373.03,8373.03,8373.03,200],["2025-07-18",8373.03,8373.03,8191.01,8191.01,300],["2025-07-21",8191.01,8191.01,8191.01,8191.01,0],["2025-07-22",8282.02,8282.02,8008.99,8008.99,1800],["2025-07-23",8008.99,8100.0,8008.99,8100.0,600],["2025-07-24",8191.01,8191.01,7735.96,7826.97,2700],["2025-07-25",7826.97,8008.99,7826.97,8008.99,200],["2025-07-28",7826.97,7917.98,7826.97,7917.98,3800],["2025-07-29",7917.98,7917.98,7917.98,7917.98,1800],["2025-07-30",7735.96,7826.97,7735.96,7826.97,200],["2025-07-31",7826.97,7826.97,7826.97,7826.97,0],["2025-08-01",8100.0,8100.0,7735.96,7826.97,1900],["2025-08-04",7826.97,7826.97,7735.96,7735.96,1100],["2025-08-05",7735.96,7735.96,7735.96,7735.96,400],["2025-08-06",7735.96,7735.96,7735.96,7735.96,0],["2025-08-07",7735.96,8100.0,7553.93,8100.0,2500],["2025-08-08",8100.0,8100.0,7826.97,7826.97,900],["2025-08-11",7735.96,8100.0,7735.96,8008.99,2500],["2025-08-12",8008.99,8008.99,8008.99,8008.99,100],["2025-08-13",7826.97,7826.97,7826.97,7826.97,100],["2025-08-14",7826.97,7826.97,7826.97,7826.97,800],["2025-08-15",8008.99,8282.02,8008.99,8282.02,400],["2025-08-18",8282.02,8282.02,8191.01,8191.01,900],["2025-08-19",8191.01,8191.01,8191.01,8191.01,100],["2025-08-20",7917.98,7917.98,7371.91,7735.96,2600],["2025-08-21",7735.96,8100.0,7735.96,8100.0,600],["2025-08-22",8100.0,8100.0,8100.0,8100.0,0],["2025-08-25",8008.99,8008.99,7735.96,7735.96,700],["2025-08-26",8008.99,8008.99,8008.99,8008.99,100],["2025-08-27",7917.98,8191.01,7917.98,8191.01,700],["2025-08-28",8191.01,8191.01,8191.01,8191.01,0],["2025-08-29",7735.96,7735.96,7735.96,7735.96,800],["2025-09-03",7735.96,7826.97,7735.96,7826.97,700],["2025-09-04",7826.97,7826.97,7826.97,7826.97,0],["2025-09-05",7735.96,7826.97,7735.96,7826.97,600],["2025-09-08",7826.97,7826.97,7735.96,7735.96,300],["2025-09-09",7735.96,7735.96,7735.96,7735.96,0],["2025-09-10",7644.94,7644.94,7644.94,7644.94,100],["2025-09-11",7735.96,7735.96,7735.96,7735.96,1000],["2025-09-12",8008.99,8008.99,8008.99,8008.99,100],["2025-09-15",8008.99,8008.99,8008.99,8008.99,300],["2025-09-16",7917.98,7917.98,7917.98,7917.98,200],["2025-09-17",7917.98,8282.02,7917.98,8282.02,900],["2025-09-18",8282.02,8282.02,8282.02,8282.02,0],["2025-09-19",8282.02,8282.02,8282.02,8282.02,0],["2025-09-22",8282.02,8282.02,8282.02,8282.02,0],["2025-09-23",8282.02,8282.02,8282.02,8282.02,0],["2025-09-24",8282.02,8282.02,8282.02,8282.02,0],["2025-09-25",8282.02,8282.02,8282.02,8282.02,0],["2025-09-26",8282.02,8282.02,8282.02,8282.02,0],["2025-09-29",8282.02,8282.02,8282.02,8282.02,0],["2025-09-30",8282.02,8282.02,8282.02,8282.02,100],["2025-10-01",8282.02,8282.02,8282.02,8282.02,0],["2025-10-02",8008.99,8008.99,7917.98,7917.98,1100],["2025-10-03",7917.98,7917.98,7917.98,7917.98,0],["2025-10-06",7917.98,7917.98,7917.98,7917.98,0],["2025-10-07",7735.96,7735.96,7735.96,7735.96,400],["2025-10-08",7735.96,7735.96,7735.96,7735.96,0],["2025-10-09",7735.96,7735.96,7735.96,7735.96,0],["2025-10-10",7735.96,7735.96,7735.96,7735.96,0],["2025-10-13",7735.96,7735.96,7735.96,7735.96,0],["2025-10-14",7735.96,7735.96,7735.96,7735.96,1600],["2025-10-15",7735.96,7735.96,7735.96,7735.96,700],["2025-10-16",7735.96,7735.96,7735.96,7735.96,2600],["2025-10-17",7735.96,7735.96,7735.96,7735.96,0],["2025-10-20",7735.96,7735.96,7735.96,7735.96,0],["2025-10-21",7735.96,7735.96,7735.96,7735.96,0],["2025-10-22",7735.96,7735.96,7735.96,7735.96,0],["2025-10-23",7553.93,7735.96,7553.93,7735.96,2000],["2025-10-24",7098.88,7098.88,7098.88,7098.88,100],["2025-10-27",7462.92,7462.92,7462.92,7462.92,2000],["2025-10-28",7462.92,7462.92,7462.92,7462.92,0],["2025-10-29",7462.92,7462.92,7462.92,7462.92,0],["2025-10-30",7462.92,7462.92,7462.92,7462.92,600],["2025-10-31",7462.92,7462.92,7462.92,7462.92,0],["2025-11-03",7462.92,7462.92,7462.92,7462.92,0],["2025-11-04",7462.92,7462.92,7462.92,7462.92,0],["2025-11-05",7462.92,7462.92,7462.92,7462.92,0],["2025-11-06",7098.88,7280.9,7098.88,7280.9,200],["2025-11-07",7917.98,7917.98,7917.98,7917.98,4100],["2025-11-10",7917.98,7917.98,7917.98,7917.98,0],["2025-11-11",7917.98,7917.98,7917.98,7917.98,0],["2025-11-12",7644.94,7644.94,7280.9,7462.92,4700],["2025-11-13",7462.92,7462.92,7462.92,7462.92,4400],["2025-11-14",7462.92,7462.92,7462.92,7462.92,0],["2025-11-17",7462.92,7644.94,7462.92,7644.94,4600],["2025-11-18",7644.94,7644.94,7644.94,7644.94,0],["2025-11-19",7644.94,7644.94,7644.94,7644.94,0],["2025-11-20",7644.94,7644.94,7644.94,7644.94,200],["2025-11-21",7644.94,7644.94,7644.94,7644.94,0],["2025-11-24",7462.92,7462.92,7462.92,7462.92,900],["2025-11-25",7462.92,7462.92,7462.92,7462.92,0],["2025-11-26",7462.92,7462.92,7462.92,7462.92,0],["2025-11-27",7462.92,7462.92,7462.92,7462.92,0],["2025-11-28",7462.92,7462.92,7462.92,7462.92,500],["2025-12-01",7462.92,7462.92,7462.92,7462.92,0],["2025-12-02",7462.92,7462.92,7462.92,7462.92,300],["2025-12-03",7371.91,7371.91,7371.91,7371.91,1100],["2025-12-04",7371.91,7371.91,7371.91,7371.91,0],["2025-12-05",7371.91,7371.91,7280.9,7371.91,3500],["2025-12-08",7371.91,7371.91,7371.91,7371.91,1000],["2025-12-09",7371.91,7371.91,7371.91,7371.91,900],["2025-12-10",7371.91,7371.91,7280.9,7371.91,1100],["2025-12-11",7280.9,7371.91,7280.9,7371.91,4100],["2025-12-12",7371.91,7371.91,7371.91,7371.91,0],["2025-12-15",7189.89,7189.89,7189.89,7189.89,100],["2025-12-16",7189.89,7189.89,7189.89,7189.89,0],["2025-12-17",7644.94,7644.94,7644.94,7644.94,200],["2025-12-18",7371.91,7371.91,7371.91,7371.91,1000],["2025-12-19",7462.92,7462.92,7462.92,7462.92,1000],["2025-12-22",7462.92,7462.92,7462.92,7462.92,0],["2025-12-23",7280.9,7371.91,7280.9,7371.91,1500],["2025-12-24",7371.91,7371.91,7371.91,7371.91,0],["2025-12-25",7371.91,7371.91,7371.91,7371.91,1100],["2025-12-26",7371.91,7371.91,7371.91,7371.91,2000],["2025-12-29",7371.91,7371.91,7371.91,7371.91,0],["2025-12-30",7371.91,7371.91,7371.91,7371.91,1000],["2025-12-31",7371.91,7371.91,7371.91,7371.91,1000],["2026-01-05",7371.91,7371.91,7371.91,7371.91,0],["2026-01-06",7280.9,7371.91,7280.9,7371.91,4400],["2026-01-07",7371.91,7462.92,7371.91,7462.92,900],["2026-01-08",7462.92,7462.92,7462.92,7462.92,0],["2026-01-09",7462.92,7462.92,7462.92,7462.92,0],["2026-01-12",7462.92,7462.92,7462.92,7462.92,0],["2026-01-13",7462.92,7462.92,7462.92,7462.92,0],["2026-01-14",7553.93,7644.94,7553.93,7644.94,1700],["2026-01-15",7644.94,7644.94,7644.94,7644.94,0],["2026-01-16",7644.94,7644.94,7553.93,7553.93,1200],["2026-01-19",7553.93,7553.93,7553.93,7553.93,1000],["2026-01-20",7553.93,7553.93,7553.93,7553.93,0],["2026-01-21",7553.93,7553.93,7553.93,7553.93,1900],["2026-01-22",7644.94,8008.99,7644.94,8008.99,1200],["2026-01-23",7735.96,7735.96,7735.96,7735.96,1000],["2026-01-26",7553.93,7644.94,7553.93,7644.94,2600],["2026-01-27",7644.94,7644.94,7644.94,7644.94,0],["2026-01-28",7644.94,7735.96,7644.94,7735.96,1600],["2026-01-29",7735.96,7735.96,7735.96,7735.96,0],["2026-01-30",7735.96,7735.96,7735.96,7735.96,200],["2026-02-02",7735.96,7735.96,7735.96,7735.96,300],["2026-02-03",7735.96,7735.96,7735.96,7735.96,200],["2026-02-04",8100.0,8464.04,7644.94,7735.96,1800],["2026-02-05",7735.96,7735.96,7735.96,7735.96,0],["2026-02-06",7735.96,7735.96,7735.96,7735.96,0],["2026-02-09",7735.96,7735.96,7735.96,7735.96,0],["2026-02-10",7735.96,7735.96,7735.96,7735.96,0],["2026-02-11",7735.96,7735.96,7735.96,7735.96,0],["2026-02-12",7735.96,7735.96,7735.96,7735.96,0],["2026-02-13",7644.94,7644.94,7644.94,7644.94,500],["2026-02-23",7644.94,7644.94,7644.94,7644.94,1400],["2026-02-24",7553.93,7553.93,7553.93,7553.93,1000],["2026-02-25",7553.93,7553.93,7553.93,7553.93,0],["2026-02-26",7735.96,7735.96,7553.93,7553.93,300],["2026-02-27",7826.97,7826.97,7826.97,7826.97,2600],["2026-03-02",7826.97,7826.97,7826.97,7826.97,600],["2026-03-03",8008.99,8008.99,8008.99,8008.99,100],["2026-03-04",8008.99,8008.99,8008.99,8008.99,100],["2026-03-05",7553.93,7735.96,7553.93,7735.96,1100],["2026-03-06",7735.96,7735.96,7735.96,7735.96,600],["2026-03-09",7735.96,7735.96,7553.93,7735.96,3900],["2026-03-10",7735.96,7735.96,7735.96,7735.96,0],["2026-03-11",7917.98,7917.98,7735.96,7735.96,1200],["2026-03-12",7644.94,7644.94,7644.94,7644.94,400],["2026-03-13",7917.98,8373.03,7917.98,8282.02,7500],["2026-03-16",8100.0,8191.01,8100.0,8191.01,1400],["2026-03-17",8191.01,8191.01,8008.99,8191.01,3900],["2026-03-18",8100.0,8191.01,8100.0,8100.0,5000],["2026-03-19",8200.0,8200.0,8000.0,8100.0,1600],["2026-03-20",8100.0,8100.0,8100.0,8100.0,0],["2026-03-23",7700.0,7700.0,7500.0,7500.0,5600],["2026-03-24",7700.0,7700.0,7700.0,7700.0,100],["2026-03-25",7700.0,7700.0,7700.0,7700.0,0],["2026-03-26",7600.0,7600.0,7600.0,7600.0,200],["2026-03-27",7800.0,7800.0,7600.0,7600.0,300],["2026-03-30",7500.0,7500.0,7500.0,7500.0,300],["2026-03-31",7500.0,7500.0,7500.0,7500.0,3200],["2026-04-01",7500.0,7600.0,7500.0,7600.0,2800],["2026-04-02",7600.0,7600.0,7600.0,7600.0,0],["2026-04-03",7600.0,7600.0,7600.0,7600.0,0],["2026-04-06",7600.0,7600.0,7600.0,7600.0,0],["2026-04-07",7600.0,7600.0,7600.0,7600.0,0],["2026-04-08",7600.0,7600.0,7600.0,7600.0,0],["2026-04-09",7600.0,7600.0,7600.0,7600.0,0],["2026-04-10",7600.0,7600.0,7600.0,7600.0,0],["2026-04-13",7600.0,7600.0,7600.0,7600.0,0],["2026-04-14",7600.0,7600.0,7600.0,7600.0,0],["2026-04-15",7600.0,7600.0,7600.0,7600.0,0],["2026-04-16",7600.0,7600.0,7600.0,7600.0,0],["2026-04-17",7600.0,7600.0,7600.0,7600.0,0],["2026-04-20",7600.0,7600.0,7600.0,7600.0,1000],["2026-04-21",7400.0,7400.0,7300.0,7300.0,4400],["2026-04-22",7200.0,7200.0,7200.0,7200.0,100],["2026-04-23",7800.0,7800.0,7800.0,7800.0,100],["2026-04-24",7800.0,7800.0,7800.0,7800.0,0],["2026-04-28",7300.0,7300.0,7300.0,7300.0,100],["2026-04-29",7300.0,7300.0,7300.0,7300.0,0],["2026-05-04",7300.0,7800.0,7300.0,7800.0,600],["2026-05-05",7800.0,7800.0,7800.0,7800.0,0],["2026-05-06",7800.0,7800.0,7800.0,7800.0,0],["2026-05-07",7700.0,7700.0,7700.0,7700.0,2600],["2026-05-08",7500.0,7500.0,7500.0,7500.0,1800],["2026-05-11",7500.0,7500.0,7500.0,7500.0,0],["2026-05-12",7500.0,7500.0,7500.0,7500.0,0],["2026-05-13",7300.0,7300.0,7000.0,7000.0,3800],["2026-05-14",7300.0,7500.0,7300.0,7500.0,900],["2026-05-15",7500.0,7500.0,7500.0,7500.0,0],["2026-05-18",7600.0,7600.0,7600.0,7600.0,100],["2026-05-19",7300.0,7600.0,7300.0,7600.0,8800],["2026-05-20",7600.0,7600.0,7500.0,7500.0,300],["2026-05-21",7300.0,7300.0,7200.0,7300.0,2300],["2026-05-22",7300.0,7300.0,7200.0,7300.0,3600],["2026-05-25",7300.0,7300.0,7300.0,7300.0,0],["2026-05-26",7300.0,7300.0,7300.0,7300.0,0],["2026-05-27",7300.0,7300.0,7300.0,7300.0,0],["2026-05-28",7300.0,7300.0,7300.0,7300.0,0],["2026-05-29",7300.0,7300.0,7300.0,7300.0,0],["2026-06-01",7300.0,7300.0,7300.0,7300.0,0],["2026-06-02",7300.0,7300.0,7300.0,7300.0,0],["2026-06-03",7400.0,7400.0,7400.0,7400.0,1900],["2026-06-04",7500.0,7500.0,7400.0,7400.0,400],["2026-06-05",7400.0,7400.0,7400.0,7400.0,200],["2026-06-08",7400.0,7400.0,7400.0,7400.0,0],["2026-06-09",7400.0,7400.0,7400.0,7400.0,0],["2026-06-10",7400.0,7400.0,7400.0,7400.0,900],["2026-06-11",7600.0,7600.0,7600.0,7600.0,100],["2026-06-12",7600.0,7600.0,7600.0,7600.0,0],["2026-06-15",7300.0,7300.0,7200.0,7200.0,2300],["2026-06-16",7200.0,7200.0,7200.0,7200.0,0],["2026-06-17",7200.0,7200.0,7200.0,7200.0,0],["2026-06-18",7200.0,7200.0,7200.0,7200.0,0],["2026-06-19",7700.0,7800.0,7700.0,7700.0,400],["2026-06-22",7700.0,7700.0,7700.0,7700.0,0],["2026-06-23",7700.0,7700.0,7700.0,7700.0,0],["2026-06-24",7700.0,7700.0,7700.0,7700.0,0],["2026-06-25",7700.0,7700.0,7700.0,7700.0,0],["2026-06-26",7800.0,7800.0,7800.0,7800.0,100],["2026-06-29",7800.0,7900.0,7800.0,7900.0,400],["2026-06-30",7900.0,7900.0,7900.0,7900.0,0],["2026-07-01",7900.0,7900.0,7900.0,7900.0,0],["2026-07-02",8000.0,8000.0,8000.0,8000.0,100],["2026-07-03",8000.0,8000.0,8000.0,8000.0,0],["2026-07-06",7400.0,7400.0,7400.0,7400.0,100],["2026-07-07",7400.0,7400.0,7400.0,7400.0,0],["2026-07-08",7400.0,7400.0,7400.0,7400.0,0],["2026-07-09",7400.0,7400.0,7400.0,7400.0,0],["2026-07-10",7500.0,7500.0,7500.0,7500.0,2800],["2026-07-13",7500.0,7500.0,7500.0,7500.0,200],["2026-07-14",7500.0,7500.0,7500.0,7500.0,100],["2026-07-15",7500.0,7500.0,7500.0,7500.0,0],["2026-07-16",7500.0,7500.0,7500.0,7500.0,0],["2026-07-17",7500.0,7500.0,7500.0,7500.0,0],["2026-07-20",7500.0,7500.0,7500.0,7500.0,0],["2026-07-21",7500.0,7500.0,7500.0,7500.0,0],["2026-07-22",7500.0,7600.0,7000.0,7600.0,5300],["2026-07-23",7600.0,7600.0,7600.0,7600.0,0],["2026-07-24",7600.0,7600.0,7600.0,7600.0,0],["2026-07-27",7600.0,7600.0,7600.0,7600.0,0],["2026-07-28",7500.0,7500.0,7500.0,7500.0,200],["2026-07-29",7500.0,7500.0,7500.0,7500.0,0],["2026-07-30",7300.0,7500.0,7200.0,7500.0,900],["2026-07-31",7500.0,7500.0,7500.0,7500.0,0],["2026-08-03",7500.0,7500.0,7500.0,7500.0,0],["2026-08-04",7500.0,7500.0,7500.0,7500.0,0],["2026-08-05",7500.0,7500.0,7500.0,7500.0,0],["2026-08-06",7500.0,7500.0,7500.0,7500.0,0],["2026-08-07",7500.0,7500.0,7500.0,7500.0,0],["2026-08-10",7500.0,7500.0,7500.0,7500.0,200],["2026-08-11",7500.0,7500.0,7500.0,7500.0,0],["2026-08-12",7500.0,7500.0,7500.0,7500.0,0],["2026-08-13",7200.0,7800.0,7200.0,7800.0,300],["2026-08-14",7500.0,7500.0,7100.0,7100.0,3100],["2026-08-17",7300.0,7300.0,7300.0,7300.0,400],["2026-08-18",7800.0,8000.0,7800.0,8000.0,3800],["2026-08-19",7900.0,8800.0,7900.0,8600.0,5100],["2026-08-20",8100.0,9100.0,7900.0,9100.0,24000],["2026-08-21",9000.0,9000.0,9000.0,9000.0,300],["2026-08-24",8100.0,8100.0,8100.0,8100.0,700],["2026-08-25",7500.0,7500.0,7300.0,7300.0,19700],["2026-08-26",7100.0,7900.0,6700.0,7800.0,12600],["2026-08-27",7800.0,7800.0,7800.0,7800.0,0],["2026-08-28",7500.0,7500.0,7300.0,7500.0,500],["2026-09-03",7300.0,7700.0,7200.0,7500.0,6700],["2026-09-04",7500.0,7500.0,7500.0,7500.0,100],["2026-09-07",7100.0,7100.0,7100.0,7100.0,100],["2026-09-08",7300.0,7400.0,7300.0,7400.0,1600],["2026-09-09",7800.0,7800.0,7800.0,7800.0,100],["2026-09-10",7800.0,7800.0,7800.0,7800.0,0],["2026-09-11",7100.0,7100.0,7100.0,7100.0,1300],["2026-09-14",7000.0,7000.0,7000.0,7000.0,2100],["2026-09-15",7000.0,7000.0,7000.0,7000.0,0],["2026-09-16",7000.0,7000.0,7000.0,7000.0,0],["2026-09-17",7000.0,7000.0,7000.0,7000.0,0],["2026-09-18",7300.0,7300.0,7300.0,7300.0,100],["2026-09-21",7300.0,7300.0,7300.0,7300.0,0],["2026-09-22",7300.0,7300.0,7300.0,7300.0,2600],["2026-09-23",7300.0,7300.0,7300.0,7300.0,0],["2026-09-24",7300.0,7300.0,7300.0,7300.0,0],["2026-09-25",7300.0,7300.0,7300.0,7300.0,400],["2026-09-28",7300.0,7300.0,7100.0,7100.0,200],["2026-09-29",7100.0,7100.0,7100.0,7100.0,0],["2026-09-30",7100.0,7100.0,7100.0,7100.0,0],["2026-10-01",7100.0,7100.0,7100.0,7100.0,0],["2026-10-02",7300.0,7300.0,7300.0,7300.0,1000],["2026-10-05",7300.0,7300.0,7300.0,7300.0,1300],["2026-10-06",7300.0,7300.0,7300.0,7300.0,0],["2026-10-07",7300.0,7300.0,7300.0,7300.0,0],["2026-10-08",7300.0,7300.0,7300.0,7300.0,0],["2026-10-09",7300.0,7300.0,7300.0,7300.0,0],["2026-10-12",7200.0,7200.0,7200.0,7200.0,200]]}