{"sym":"TMS","index":false,"bars":[["2000-08-04",917.49,917.49,917.49,917.49,100],["2000-08-07",917.49,917.49,917.49,917.49,0],["2000-08-09",917.49,917.49,917.49,917.49,0],["2000-08-11",917.49,917.49,917.49,917.49,0],["2000-08-14",917.49,917.49,917.49,917.49,0],["2000-08-16",917.49,917.49,917.49,917.49,0],["2000-08-18",917.49,917.49,917.49,917.49,0],["2000-08-21",917.49,917.49,917.49,917.49,0],["2000-08-23",917.49,917.49,917.49,917.49,0],["2000-08-25",917.49,917.49,917.49,917.49,0],["2000-08-28",917.49,917.49,917.49,917.49,0],["2000-08-30",917.49,917.49,917.49,917.49,0],["2000-09-01",917.49,917.49,917.49,917.49,0],["2000-09-22",1120.65,1120.65,1120.65,1120.65,100],["2000-09-25",1140.31,1140.31,1140.31,1140.31,100],["2000-09-27",1159.97,1159.97,1159.97,1159.97,100],["2000-09-29",1179.63,1179.63,1179.63,1179.63,200],["2000-10-02",1199.29,1199.29,1199.29,1199.29,300],["2000-10-04",1218.95,1218.95,1218.95,1218.95,100],["2000-10-06",1218.95,1218.95,1218.95,1218.95,0],["2000-10-09",1238.61,1238.61,1238.61,1238.61,100],["2000-10-11",1258.27,1258.27,1258.27,1258.27,100],["2000-10-13",1277.94,1277.94,1277.94,1277.94,100],["2000-10-16",1297.6,1297.6,1297.6,1297.6,100],["2000-10-18",1317.26,1317.26,1317.26,1317.26,100],["2000-10-20",1343.47,1343.47,1343.47,1343.47,100],["2000-10-23",1369.68,1369.68,1369.68,1369.68,100],["2000-10-25",1395.9,1395.9,1395.9,1395.9,400],["2000-10-27",1422.11,1422.11,1422.11,1422.11,100],["2000-10-30",1448.33,1448.33,1448.33,1448.33,100],["2000-11-01",1474.54,1474.54,1474.54,1474.54,100],["2000-11-03",1500.75,1500.75,1500.75,1500.75,100],["2000-11-06",1526.97,1526.97,1526.97,1526.97,100],["2000-11-08",1553.18,1553.18,1553.18,1553.18,200],["2000-11-10",1579.4,1579.4,1579.4,1579.4,100],["2000-11-13",1605.61,1605.61,1605.61,1605.61,200],["2000-11-15",1631.83,1631.83,1631.83,1631.83,100],["2000-11-17",1658.04,1658.04,1658.04,1658.04,100],["2000-11-20",1690.81,1690.81,1690.81,1690.81,1000],["2000-11-22",1723.57,1723.57,1723.57,1723.57,500],["2000-11-24",1756.34,1756.34,1756.34,1756.34,400],["2000-11-27",1789.11,1789.11,1789.11,1789.11,600],["2000-11-29",1821.88,1821.88,1821.88,1821.88,200],["2000-12-01",1854.64,1854.64,1854.64,1854.64,300],["2000-12-04",1887.41,1887.41,1887.41,1887.41,700],["2000-12-06",1920.18,1920.18,1920.18,1920.18,800],["2000-12-08",1952.95,1952.95,1952.95,1952.95,1100],["2000-12-11",1985.71,1985.71,1985.71,1985.71,100],["2000-12-13",1959.5,1959.5,1959.5,1959.5,100],["2000-12-15",1992.27,1992.27,1992.27,1992.27,200],["2000-12-18",2031.59,2031.59,2031.59,2031.59,100],["2000-12-20",2070.91,2070.91,2070.91,2070.91,100],["2000-12-22",2110.23,2110.23,2110.23,2110.23,2700],["2000-12-25",2149.55,2149.55,2149.55,2149.55,800],["2000-12-27",2188.87,2188.87,2188.87,2188.87,800],["2000-12-29",2228.2,2228.2,2228.2,2228.2,1700],["2001-01-03",2267.52,2267.52,2267.52,2267.52,1500],["2001-01-05",2306.84,2306.84,2306.84,2306.84,1300],["2001-01-08",2352.71,2352.71,2352.71,2352.71,3900],["2001-01-10",2398.59,2398.59,2398.59,2398.59,900],["2001-01-12",2444.46,2444.46,2444.46,2444.46,1100],["2001-01-15",2490.34,2490.34,2490.34,2490.34,1200],["2001-01-17",2536.21,2536.21,2536.21,2536.21,200],["2001-01-19",2582.08,2582.08,2582.08,2582.08,300],["2001-01-29",2627.96,2627.96,2627.96,2627.96,200],["2001-01-31",2680.39,2680.39,2680.39,2680.39,200],["2001-02-02",2732.82,2732.82,2732.82,2732.82,1400],["2001-02-05",2785.24,2785.24,2785.24,2785.24,300],["2001-02-07",2837.67,2837.67,2837.67,2837.67,400],["2001-02-09",2890.1,2890.1,2890.1,2890.1,2300],["2001-02-12",2942.53,2942.53,2942.53,2942.53,400],["2001-02-14",2994.96,2994.96,2994.96,2994.96,4800],["2001-02-16",3053.94,3053.94,3053.94,3053.94,9900],["2001-02-19",3112.92,3112.92,3112.92,3112.92,7300],["2001-02-21",3171.9,3171.9,3171.9,3171.9,10100],["2001-02-23",3230.88,3230.88,3230.88,3230.88,12500],["2001-02-26",3276.76,3276.76,3276.76,3276.76,22600],["2001-02-28",3342.29,3342.29,3342.29,3342.29,32700],["2001-03-02",3407.83,3407.83,3407.83,3407.83,46800],["2001-03-05",3473.36,3473.36,3473.36,3473.36,47200],["2001-03-07",3538.9,3538.9,3538.9,3538.9,27500],["2001-03-09",3604.43,3604.43,3604.43,3604.43,22200],["2001-03-12",3669.97,3669.97,3669.97,3669.97,13700],["2001-03-14",3735.5,3735.5,3735.5,3735.5,17500],["2001-03-16",3801.04,3801.04,3801.04,3801.04,6700],["2001-03-19",3866.57,3866.57,3866.57,3866.57,22500],["2001-03-21",3932.11,3932.11,3932.11,3932.11,13500],["2001-03-23",3997.64,3997.64,3997.64,3997.64,5600],["2001-03-26",4063.18,4063.18,4063.18,4063.18,800],["2001-03-28",4128.71,4128.71,4128.71,4128.71,1500],["2001-03-30",4194.25,4194.25,4194.25,4194.25,400],["2001-04-02",4259.78,4259.78,4259.78,4259.78,700],["2001-04-04",4325.32,4325.32,4325.32,4325.32,900],["2001-04-06",4390.85,4390.85,4390.85,4390.85,5400],["2001-04-09",4456.39,4456.39,4456.39,4456.39,9500],["2001-04-11",4521.93,4521.93,4521.93,4521.93,3500],["2001-04-13",4587.46,4587.46,4587.46,4587.46,3000],["2001-04-16",4653.0,4653.0,4653.0,4653.0,3100],["2001-04-18",4718.53,4718.53,4718.53,4718.53,2600],["2001-04-20",4784.07,4784.07,4784.07,4784.07,7300],["2001-04-23",4816.83,4816.83,4816.83,4816.83,40600],["2001-04-25",4882.37,4882.37,4882.37,4882.37,44800],["2001-04-27",4947.9,4947.9,4947.9,4947.9,10400],["2001-05-02",5046.21,5046.21,5046.21,5046.21,17500],["2001-05-04",5144.51,5144.51,5144.51,5144.51,7400],["2001-05-07",5242.81,5242.81,5242.81,5242.81,12200],["2001-05-09",5341.11,5341.11,5341.11,5341.11,3800],["2001-05-11",5439.42,5439.42,5439.42,5439.42,2300],["2001-05-14",5537.72,5537.72,5537.72,5537.72,4200],["2001-05-16",5636.02,5636.02,5636.02,5636.02,3700],["2001-05-18",5734.33,5734.33,5734.33,5734.33,17600],["2001-05-21",5832.63,5832.63,5832.63,5832.63,10100],["2001-05-23",5930.93,5930.93,5930.93,5930.93,35200],["2001-05-25",6029.23,6029.23,6029.23,6029.23,14900],["2001-05-28",6127.54,6127.54,6127.54,6127.54,7600],["2001-05-30",6225.84,6225.84,6225.84,6225.84,5300],["2001-06-01",6324.14,6324.14,6324.14,6324.14,3600],["2001-06-04",6422.44,6422.44,6422.44,6422.44,5500],["2001-06-06",6520.75,6520.75,6520.75,6520.75,3500],["2001-06-08",6619.05,6619.05,6619.05,6619.05,12000],["2001-06-11",6750.12,6750.12,6750.12,6750.12,68200],["2001-06-13",7143.33,7143.33,7143.33,7143.33,28800],["2001-06-15",7602.08,7602.08,7602.08,7602.08,5700],["2001-06-18",8126.36,8126.36,8126.36,8126.36,2600],["2001-06-20",8650.64,8650.64,8650.64,8650.64,7300],["2001-06-22",9240.46,9240.46,9240.46,9240.46,48700],["2001-06-25",8650.64,8650.64,8650.64,8650.64,13500],["2001-06-27",8060.82,8060.82,8060.82,8060.82,2400],["2001-06-29",7536.54,7536.54,7536.54,7536.54,9000],["2001-07-02",7012.26,7012.26,7012.26,7012.26,14800],["2001-07-04",7471.01,7471.01,7471.01,7471.01,37500],["2001-07-06",7471.01,7471.01,7471.01,7471.01,29500],["2001-07-09",7012.26,7012.26,7012.26,7012.26,11400],["2001-07-11",6553.51,6553.51,6553.51,6553.51,3700],["2001-07-13",6094.77,6094.77,6094.77,6094.77,1300],["2001-07-16",5668.79,5668.79,5668.79,5668.79,5300],["2001-07-18",6062.0,6062.0,6062.0,6062.0,40300],["2001-07-20",6455.21,6455.21,6455.21,6455.21,14700],["2001-07-23",6029.23,6029.23,6029.23,6029.23,29600],["2001-07-25",5636.02,5636.02,5636.02,5636.02,30100],["2001-07-27",5898.16,5898.16,5898.16,5898.16,30200],["2001-07-30",5570.49,5570.49,5570.49,5570.49,10000],["2001-08-01",5210.04,5210.04,5210.04,5210.04,4100],["2001-08-03",4849.6,4849.6,4849.6,4849.6,1500],["2001-08-06",4521.93,4521.93,4521.93,4521.93,3100],["2001-08-08",4816.83,4816.83,4816.83,4816.83,28400],["2001-08-10",4816.83,4816.83,4816.83,4816.83,20900],["2001-08-13",4489.16,4489.16,4489.16,4489.16,21000],["2001-08-15",4194.25,4194.25,4194.25,4194.25,6000],["2001-08-17",3932.11,3932.11,3932.11,3932.11,15300],["2001-08-20",3669.97,3669.97,3669.97,3669.97,19700],["2001-08-22",3899.34,3899.34,3899.34,3899.34,19600],["2001-08-24",3637.2,3637.2,3637.2,3637.2,29800],["2001-08-27",3407.83,3407.83,3407.83,3407.83,4200],["2001-08-29",3171.9,3171.9,3171.9,3171.9,5600],["2001-08-31",3375.06,3375.06,3375.06,3375.06,34600],["2001-09-05",3604.43,3604.43,3604.43,3604.43,16400],["2001-09-07",3833.81,3833.81,3833.81,3833.81,12400],["2001-09-10",3571.67,3571.67,3571.67,3571.67,32400],["2001-09-12",3571.67,3571.67,3571.67,3571.67,28700],["2001-09-14",3440.6,3440.6,3440.6,3440.6,14600],["2001-09-17",3204.67,3204.67,3204.67,3204.67,13500],["2001-09-19",3204.67,3204.67,3204.67,3204.67,14200],["2001-09-21",3211.22,3211.22,3211.22,3211.22,11100],["2001-09-24",3211.22,3211.22,3211.22,3211.22,15600],["2001-09-26",2988.4,2988.4,2988.4,2988.4,21000],["2001-09-28",2818.01,2818.01,2818.01,2818.01,14500],["2001-10-01",2621.41,2621.41,2621.41,2621.41,6500],["2001-10-03",2437.91,2437.91,2437.91,2437.91,6700],["2001-10-05",2359.27,2359.27,2359.27,2359.27,37900],["2001-10-08",2523.1,2523.1,2523.1,2523.1,25900],["2001-10-10",2568.98,2568.98,2568.98,2568.98,100],["2001-10-12",2614.85,2614.85,2614.85,2614.85,100],["2001-10-15",2660.73,2660.73,2660.73,2660.73,100],["2001-10-17",2713.16,2713.16,2713.16,2713.16,400],["2001-10-19",2765.58,2765.58,2765.58,2765.58,200],["2001-10-22",2818.01,2818.01,2818.01,2818.01,600],["2001-10-24",2870.44,2870.44,2870.44,2870.44,100],["2001-10-26",2922.87,2922.87,2922.87,2922.87,200],["2001-10-29",2975.3,2975.3,2975.3,2975.3,23500],["2001-10-31",3034.28,3034.28,3034.28,3034.28,1000],["2001-11-02",3093.26,3093.26,3093.26,3093.26,100],["2001-11-05",3152.24,3152.24,3152.24,3152.24,200],["2001-11-07",3211.22,3211.22,3211.22,3211.22,200],["2001-11-09",3270.2,3270.2,3270.2,3270.2,300],["2001-11-12",3309.52,3309.52,3309.52,3309.52,700],["2001-11-14",3375.06,3375.06,3375.06,3375.06,300],["2001-11-16",3440.6,3440.6,3440.6,3440.6,200],["2001-11-19",3506.13,3506.13,3506.13,3506.13,1200],["2001-11-21",3440.6,3440.6,3440.6,3440.6,66000],["2001-11-23",3506.13,3506.13,3506.13,3506.13,23600],["2001-11-26",3571.67,3571.67,3571.67,3571.67,4500],["2001-11-28",3637.2,3637.2,3637.2,3637.2,28000],["2001-11-30",3571.67,3571.67,3571.67,3571.67,9600],["2001-12-03",3506.13,3506.13,3506.13,3506.13,1900],["2001-12-05",3440.6,3440.6,3440.6,3440.6,400],["2001-12-07",3440.6,3440.6,3440.6,3440.6,37900],["2001-12-10",3375.06,3375.06,3375.06,3375.06,41900],["2001-12-12",3309.52,3309.52,3309.52,3309.52,23700],["2001-12-14",3243.99,3243.99,3243.99,3243.99,11200],["2001-12-17",3185.01,3185.01,3185.01,3185.01,900],["2001-12-19",3126.03,3126.03,3126.03,3126.03,3700],["2001-12-21",3185.01,3185.01,3185.01,3185.01,41600],["2001-12-24",3126.03,3126.03,3126.03,3126.03,33500],["2001-12-26",3008.06,3008.06,3008.06,3008.06,3200],["2001-12-28",3008.06,3008.06,3008.06,3008.06,100],["2001-12-31",2949.08,2949.08,2949.08,2949.08,100],["2002-01-02",2890.1,2890.1,2890.1,2890.1,200],["2002-01-04",2837.67,2837.67,2837.67,2837.67,300],["2002-01-07",2785.24,2785.24,2785.24,2785.24,32000],["2002-01-09",2732.82,2732.82,2732.82,2732.82,4700],["2002-01-11",2680.39,2680.39,2680.39,2680.39,3000],["2002-01-14",2680.39,2680.39,2680.39,2680.39,5700],["2002-01-16",2680.39,2680.39,2680.39,2680.39,0],["2002-01-18",2627.96,2627.96,2627.96,2627.96,1100],["2002-01-21",2575.53,2575.53,2575.53,2575.53,200],["2002-01-23",2621.41,2621.41,2621.41,2621.41,41400],["2002-01-25",2673.83,2673.83,2673.83,2673.83,13900],["2002-01-28",2726.26,2726.26,2726.26,2726.26,800],["2002-01-30",2726.26,2726.26,2726.26,2726.26,15200],["2002-02-01",2621.41,2621.41,2621.41,2621.41,16400],["2002-02-04",2568.98,2568.98,2568.98,2568.98,100],["2002-02-06",2523.1,2523.1,2523.1,2523.1,15400],["2002-02-08",2477.23,2477.23,2477.23,2477.23,10500],["2002-02-18",2431.35,2431.35,2431.35,2431.35,1700],["2002-02-20",2385.48,2385.48,2385.48,2385.48,7400],["2002-02-22",2339.6,2339.6,2339.6,2339.6,500],["2002-02-25",2293.73,2293.73,2293.73,2293.73,1600],["2002-02-27",2247.86,2247.86,2247.86,2247.86,600],["2002-03-01",2287.18,2287.18,2287.18,2287.18,44500],["2002-03-04",2247.86,2247.86,2247.86,2247.86,3800],["2002-03-05",2208.53,2208.53,2208.53,2208.53,23000],["2002-03-06",2208.53,2208.53,2208.53,2208.53,23000],["2002-03-07",2169.21,2169.21,2169.21,2169.21,26100],["2002-03-08",2208.53,2208.53,2208.53,2208.53,4100],["2002-03-11",2247.86,2247.86,2247.86,2247.86,7000],["2002-03-12",2287.18,2287.18,2287.18,2287.18,800],["2002-03-13",2326.5,2326.5,2326.5,2326.5,1200],["2002-03-14",2372.37,2372.37,2372.37,2372.37,300],["2002-03-15",2418.25,2418.25,2418.25,2418.25,100],["2002-03-18",2464.12,2464.12,2464.12,2464.12,8800],["2002-03-19",2418.25,2418.25,2418.25,2418.25,3700],["2002-03-20",2464.12,2464.12,2464.12,2464.12,24000],["2002-03-21",2418.25,2418.25,2418.25,2418.25,2100],["2002-03-22",2372.37,2372.37,2372.37,2372.37,15000],["2002-03-25",2326.5,2326.5,2326.5,2326.5,7000],["2002-03-26",2372.37,2372.37,2372.37,2372.37,300],["2002-03-27",2418.25,2418.25,2418.25,2418.25,1600],["2002-03-28",2464.12,2464.12,2464.12,2464.12,1300],["2002-03-29",2510.0,2510.0,2510.0,2510.0,8800],["2002-04-01",2555.87,2555.87,2555.87,2555.87,11700],["2002-04-02",2510.0,2510.0,2510.0,2510.0,3900],["2002-04-03",2510.0,2510.0,2510.0,2510.0,5200],["2002-04-04",2464.12,2464.12,2464.12,2464.12,6700],["2002-04-05",2418.25,2418.25,2418.25,2418.25,4900],["2002-04-08",2418.25,2418.25,2418.25,2418.25,3400],["2002-04-09",2464.12,2464.12,2464.12,2464.12,600],["2002-04-10",2418.25,2418.25,2418.25,2418.25,4200],["2002-04-11",2411.69,2411.69,2411.69,2411.69,4600],["2002-04-12",2424.8,2424.8,2424.8,2424.8,1400],["2002-04-15",2444.46,2444.46,2444.46,2444.46,9000],["2002-04-16",2444.46,2444.46,2444.46,2444.46,14700],["2002-04-17",2444.46,2444.46,2444.46,2444.46,800],["2002-04-18",2477.23,2477.23,2477.23,2477.23,9500],["2002-04-19",2477.23,2477.23,2477.23,2477.23,1100],["2002-04-22",2477.23,2477.23,2477.23,2477.23,6000],["2002-04-23",2477.23,2477.23,2477.23,2477.23,6400],["2002-04-24",2490.34,2490.34,2490.34,2490.34,8300],["2002-04-25",2536.21,2536.21,2536.21,2536.21,6500],["2002-04-26",2575.53,2575.53,2575.53,2575.53,10200],["2002-05-02",2614.85,2614.85,2614.85,2614.85,6300],["2002-05-03",2647.62,2647.62,2647.62,2647.62,4700],["2002-05-06",2654.17,2654.17,2654.17,2654.17,4600],["2002-05-07",2601.75,2601.75,2601.75,2601.75,1000],["2002-05-08",2555.87,2555.87,2555.87,2555.87,500],["2002-05-09",2555.87,2555.87,2555.87,2555.87,4000],["2002-05-10",2601.75,2601.75,2601.75,2601.75,2900],["2002-05-13",2555.87,2555.87,2555.87,2555.87,1600],["2002-05-14",2568.98,2568.98,2568.98,2568.98,1700],["2002-05-15",2568.98,2568.98,2568.98,2568.98,1200],["2002-05-16",2568.98,2568.98,2568.98,2568.98,1000],["2002-05-17",2575.53,2575.53,2575.53,2575.53,3300],["2002-05-20",2575.53,2575.53,2575.53,2575.53,1200],["2002-05-21",2575.53,2575.53,2575.53,2575.53,2300],["2002-05-22",2575.53,2575.53,2575.53,2575.53,3300],["2002-05-23",2575.53,2575.53,2575.53,2575.53,4400],["2002-05-24",2575.53,2575.53,2575.53,2575.53,600],["2002-05-27",2529.66,2529.66,2529.66,2529.66,12600],["2002-05-28",2496.89,2496.89,2496.89,2496.89,3100],["2002-05-29",2496.89,2496.89,2496.89,2496.89,1800],["2002-05-30",2496.89,2496.89,2496.89,2496.89,2000],["2002-05-31",2542.76,2542.76,2542.76,2542.76,800],["2002-06-03",2542.76,2542.76,2542.76,2542.76,1300],["2002-06-04",2536.21,2536.21,2536.21,2536.21,500],["2002-06-05",2510.0,2510.0,2510.0,2510.0,500],["2002-06-06",2510.0,2510.0,2510.0,2510.0,1300],["2002-06-07",2510.0,2510.0,2510.0,2510.0,0],["2002-06-10",2510.0,2510.0,2510.0,2510.0,1000],["2002-06-11",2503.44,2503.44,2503.44,2503.44,1200],["2002-06-12",2490.34,2490.34,2490.34,2490.34,1500],["2002-06-13",2490.34,2490.34,2490.34,2490.34,3500],["2002-06-14",2451.01,2451.01,2451.01,2451.01,4200],["2002-06-17",2451.01,2451.01,2451.01,2451.01,600],["2002-06-18",2405.14,2405.14,2405.14,2405.14,3900],["2002-06-19",2359.27,2359.27,2359.27,2359.27,6100],["2002-06-20",2359.27,2359.27,2359.27,2359.27,2700],["2002-06-21",2405.14,2405.14,2405.14,2405.14,100],["2002-06-24",2451.01,2451.01,2451.01,2451.01,100],["2002-06-25",2496.89,2496.89,2496.89,2496.89,3300],["2002-06-26",2483.78,2483.78,2483.78,2483.78,13400],["2002-06-27",2510.0,2510.0,2510.0,2510.0,2000],["2002-06-28",2542.76,2542.76,2542.76,2542.76,12700],["2002-07-01",2542.76,2542.76,2542.76,2542.76,2300],["2002-07-02",2542.76,2542.76,2542.76,2542.76,9900],["2002-07-03",2523.1,2523.1,2523.1,2523.1,1500],["2002-07-04",2523.1,2523.1,2523.1,2523.1,700],["2002-07-05",2523.1,2523.1,2523.1,2523.1,2500],["2002-07-08",2510.0,2510.0,2510.0,2510.0,3200],["2002-07-09",2510.0,2510.0,2510.0,2510.0,10100],["2002-07-10",2490.34,2490.34,2490.34,2490.34,1900],["2002-07-11",2470.68,2470.68,2470.68,2470.68,700],["2002-07-12",2470.68,2470.68,2470.68,2470.68,1400],["2002-07-15",2483.78,2483.78,2483.78,2483.78,500],["2002-07-16",2483.78,2483.78,2483.78,2483.78,0],["2002-07-17",2444.46,2444.46,2444.46,2444.46,800],["2002-07-18",2398.59,2398.59,2398.59,2398.59,3200],["2002-07-19",2398.59,2398.59,2398.59,2398.59,2800],["2002-07-22",2444.46,2444.46,2444.46,2444.46,1100],["2002-07-23",2490.34,2490.34,2490.34,2490.34,1200],["2002-07-24",2536.21,2536.21,2536.21,2536.21,200],["2002-07-25",2490.34,2490.34,2490.34,2490.34,500],["2002-07-26",2457.57,2457.57,2457.57,2457.57,4900],["2002-07-29",2483.78,2483.78,2483.78,2483.78,300],["2002-07-30",2510.0,2510.0,2510.0,2510.0,9900],["2002-07-31",2523.1,2523.1,2523.1,2523.1,10900],["2002-08-01",2523.1,2523.1,2523.1,2523.1,0],["2002-08-02",2457.57,2457.57,2457.57,2457.57,3700],["2002-08-05",2424.8,2424.8,2424.8,2424.8,4600],["2002-08-06",2424.8,2424.8,2424.8,2424.8,1400],["2002-08-07",2444.46,2444.46,2444.46,2444.46,500],["2002-08-08",2444.46,2444.46,2444.46,2444.46,100],["2002-08-09",2444.46,2444.46,2444.46,2444.46,0],["2002-08-12",2444.46,2444.46,2444.46,2444.46,500],["2002-08-13",2444.46,2444.46,2444.46,2444.46,1100],["2002-08-14",2457.57,2457.57,2457.57,2457.57,1200],["2002-08-15",2457.57,2457.57,2457.57,2457.57,1000],["2002-08-16",2470.68,2470.68,2470.68,2470.68,1000],["2002-08-19",2490.34,2490.34,2490.34,2490.34,1200],["2002-08-20",2457.57,2457.57,2457.57,2457.57,1600],["2002-08-21",2490.34,2490.34,2490.34,2490.34,4300],["2002-08-22",2523.1,2523.1,2523.1,2523.1,3600],["2002-08-23",2523.1,2523.1,2523.1,2523.1,2500],["2002-08-26",2496.89,2496.89,2496.89,2496.89,1600],["2002-08-27",2523.1,2523.1,2523.1,2523.1,3400],["2002-08-28",2523.1,2523.1,2523.1,2523.1,3300],["2002-08-29",2490.34,2490.34,2490.34,2490.34,2200],["2002-08-30",2529.66,2529.66,2529.66,2529.66,9000],["2002-09-03",2464.12,2464.12,2464.12,2464.12,1100],["2002-09-04",2529.66,2529.66,2529.66,2529.66,100],["2002-09-05",2523.1,2523.1,2523.1,2523.1,1800],["2002-09-06",2496.89,2496.89,2496.89,2496.89,1300],["2002-09-09",2496.89,2496.89,2496.89,2496.89,500],["2002-09-10",2490.34,2490.34,2490.34,2490.34,400],["2002-09-11",2490.34,2490.34,2490.34,2490.34,500],["2002-09-12",2490.34,2490.34,2490.34,2490.34,4000],["2002-09-13",2483.78,2483.78,2483.78,2483.78,800],["2002-09-16",2483.78,2483.78,2483.78,2483.78,2000],["2002-09-17",2457.57,2457.57,2457.57,2457.57,500],["2002-09-18",2437.91,2437.91,2437.91,2437.91,1500],["2002-09-19",2424.8,2424.8,2424.8,2424.8,1100],["2002-09-20",2424.8,2424.8,2424.8,2424.8,0],["2002-09-23",2424.8,2424.8,2424.8,2424.8,200],["2002-09-24",2392.03,2392.03,2392.03,2392.03,1000],["2002-09-25",2431.35,2431.35,2431.35,2431.35,1800],["2002-09-26",2431.35,2431.35,2431.35,2431.35,2500],["2002-09-27",2457.57,2457.57,2457.57,2457.57,500],["2002-09-30",2457.57,2457.57,2457.57,2457.57,500],["2002-10-01",2418.25,2418.25,2418.25,2418.25,1600],["2002-10-02",2457.57,2457.57,2457.57,2457.57,200],["2002-10-03",2477.23,2477.23,2477.23,2477.23,2500],["2002-10-04",2477.23,2477.23,2477.23,2477.23,0],["2002-10-07",2457.57,2457.57,2457.57,2457.57,500],["2002-10-08",2424.8,2424.8,2424.8,2424.8,800],["2002-10-09",2372.37,2372.37,2372.37,2372.37,500],["2002-10-10",2392.03,2392.03,2392.03,2392.03,500],["2002-10-11",2392.03,2392.03,2392.03,2392.03,1800],["2002-10-14",2424.8,2424.8,2424.8,2424.8,700],["2002-10-15",2424.8,2424.8,2424.8,2424.8,0],["2002-10-16",2411.69,2411.69,2411.69,2411.69,2000],["2002-10-17",2418.25,2418.25,2418.25,2418.25,1100],["2002-10-18",2392.03,2392.03,2392.03,2392.03,1000],["2002-10-21",2392.03,2392.03,2392.03,2392.03,0],["2002-10-22",2392.03,2392.03,2392.03,2392.03,2000],["2002-10-23",2392.03,2392.03,2392.03,2392.03,1700],["2002-10-24",2392.03,2392.03,2392.03,2392.03,1700],["2002-10-25",2392.03,2392.03,2392.03,2392.03,0],["2002-10-28",2392.03,2392.03,2392.03,2392.03,400],["2002-10-29",2418.25,2418.25,2418.25,2418.25,5000],["2002-10-30",2418.25,2418.25,2418.25,2418.25,100],["2002-10-31",2418.25,2418.25,2418.25,2418.25,10000],["2002-11-01",2365.82,2365.82,2365.82,2365.82,1200],["2002-11-04",2359.27,2359.27,2359.27,2359.27,1100],["2002-11-05",2359.27,2359.27,2359.27,2359.27,2500],["2002-11-06",2326.5,2326.5,2326.5,2326.5,2900],["2002-11-07",2326.5,2326.5,2326.5,2326.5,500],["2002-11-08",2326.5,2326.5,2326.5,2326.5,0],["2002-11-11",2326.5,2326.5,2326.5,2326.5,0],["2002-11-12",2326.5,2326.5,2326.5,2326.5,1000],["2002-11-13",2326.5,2326.5,2326.5,2326.5,0],["2002-11-14",2326.5,2326.5,2326.5,2326.5,200],["2002-11-15",2326.5,2326.5,2326.5,2326.5,0],["2002-11-18",2326.5,2326.5,2326.5,2326.5,0],["2002-11-19",2326.5,2326.5,2326.5,2326.5,0],["2002-11-20",2326.5,2326.5,2326.5,2326.5,1000],["2002-11-21",2326.5,2326.5,2326.5,2326.5,1400],["2002-11-22",2326.5,2326.5,2326.5,2326.5,1600],["2002-11-25",2326.5,2326.5,2326.5,2326.5,1900],["2002-11-26",2326.5,2326.5,2326.5,2326.5,7600],["2002-11-27",2326.5,2326.5,2326.5,2326.5,0],["2002-11-28",2326.5,2326.5,2326.5,2326.5,0],["2002-11-29",2333.05,2333.05,2333.05,2333.05,100],["2002-12-02",2339.6,2339.6,2339.6,2339.6,1100],["2002-12-03",2405.14,2405.14,2405.14,2405.14,900],["2002-12-04",2457.57,2457.57,2457.57,2457.57,1700],["2002-12-05",2431.35,2431.35,2431.35,2431.35,500],["2002-12-06",2365.82,2365.82,2365.82,2365.82,2100],["2002-12-09",2365.82,2365.82,2365.82,2365.82,0],["2002-12-10",2411.69,2411.69,2411.69,2411.69,600],["2002-12-11",2411.69,2411.69,2411.69,2411.69,0],["2002-12-12",2411.69,2411.69,2411.69,2411.69,0],["2002-12-13",2372.37,2372.37,2372.37,2372.37,1300],["2002-12-16",2372.37,2372.37,2372.37,2372.37,0],["2002-12-17",2398.59,2398.59,2398.59,2398.59,600],["2002-12-18",2398.59,2398.59,2398.59,2398.59,500],["2002-12-19",2398.59,2398.59,2398.59,2398.59,900],["2002-12-20",2398.59,2398.59,2398.59,2398.59,500],["2002-12-23",2411.69,2411.69,2411.69,2411.69,200],["2002-12-24",2411.69,2411.69,2411.69,2411.69,100],["2002-12-25",2398.59,2398.59,2398.59,2398.59,900],["2002-12-26",2398.59,2398.59,2398.59,2398.59,0],["2002-12-27",2398.59,2398.59,2398.59,2398.59,0],["2002-12-30",2398.59,2398.59,2398.59,2398.59,0],["2002-12-31",2378.93,2378.93,2378.93,2378.93,100],["2003-01-02",2378.93,2378.93,2378.93,2378.93,0],["2003-01-03",2378.93,2378.93,2378.93,2378.93,400],["2003-01-06",2333.05,2333.05,2333.05,2333.05,200],["2003-01-07",2326.5,2326.5,2326.5,2326.5,200],["2003-01-08",2319.94,2319.94,2319.94,2319.94,700],["2003-01-09",2313.39,2313.39,2313.39,2313.39,700],["2003-01-10",2313.39,2313.39,2313.39,2313.39,900],["2003-01-13",2319.94,2319.94,2319.94,2319.94,200],["2003-01-14",2287.18,2287.18,2287.18,2287.18,600],["2003-01-15",2287.18,2287.18,2287.18,2287.18,0],["2003-01-16",2287.18,2287.18,2287.18,2287.18,0],["2003-01-17",2287.18,2287.18,2287.18,2287.18,0],["2003-01-20",2267.52,2267.52,2267.52,2267.52,400],["2003-01-21",2267.52,2267.52,2267.52,2267.52,200],["2003-01-22",2267.52,2267.52,2267.52,2267.52,0],["2003-01-23",2267.52,2267.52,2267.52,2267.52,400],["2003-01-24",2267.52,2267.52,2267.52,2267.52,1200],["2003-01-27",2267.52,2267.52,2267.52,2267.52,900],["2003-01-28",2267.52,2267.52,2267.52,2267.52,0],["2003-02-10",2267.52,2267.52,2267.52,2267.52,0],["2003-02-11",2156.11,2156.11,2156.11,2156.11,100],["2003-02-12",2110.23,2110.23,2110.23,2110.23,400],["2003-02-13",2110.23,2110.23,2110.23,2110.23,300],["2003-02-14",2215.09,2215.09,2215.09,2215.09,1600],["2003-02-17",2215.09,2215.09,2215.09,2215.09,300],["2003-02-18",2215.09,2215.09,2215.09,2215.09,0],["2003-02-19",2215.09,2215.09,2215.09,2215.09,500],["2003-02-20",2215.09,2215.09,2215.09,2215.09,0],["2003-02-21",2215.09,2215.09,2215.09,2215.09,0],["2003-02-24",2215.09,2215.09,2215.09,2215.09,300],["2003-02-25",2215.09,2215.09,2215.09,2215.09,200],["2003-02-26",2215.09,2215.09,2215.09,2215.09,0],["2003-02-27",2201.98,2201.98,2201.98,2201.98,100],["2003-02-28",2201.98,2201.98,2201.98,2201.98,1000],["2003-03-03",2201.98,2201.98,2201.98,2201.98,500],["2003-03-04",2201.98,2201.98,2201.98,2201.98,100],["2003-03-05",2201.98,2201.98,2201.98,2201.98,100],["2003-03-06",2162.66,2162.66,2162.66,2162.66,700],["2003-03-07",2162.66,2162.66,2162.66,2162.66,100],["2003-03-10",2103.68,2103.68,2103.68,2103.68,600],["2003-03-11",2097.12,2097.12,2097.12,2097.12,1500],["2003-03-12",2038.14,2038.14,2038.14,2038.14,3100],["2003-03-13",2038.14,2038.14,2038.14,2038.14,3900],["2003-03-14",2038.14,2038.14,2038.14,2038.14,2200],["2003-03-17",2038.14,2038.14,2038.14,2038.14,700],["2003-03-18",2031.59,2031.59,2031.59,2031.59,1300],["2003-03-19",2031.59,2031.59,2031.59,2031.59,2000],["2003-03-20",1966.05,1966.05,1966.05,1966.05,800],["2003-03-21",1913.63,1913.63,1913.63,1913.63,2400],["2003-03-24",1907.07,1907.07,1907.07,1907.07,1200],["2003-03-25",1913.63,1913.63,1913.63,1913.63,500],["2003-03-26",1913.63,1913.63,1913.63,1913.63,1300],["2003-03-27",1854.64,1854.64,1854.64,1854.64,3100],["2003-03-28",1802.22,1802.22,1802.22,1802.22,1800],["2003-03-31",1769.45,1769.45,1769.45,1769.45,600],["2003-04-01",1684.25,1684.25,1684.25,1684.25,2700],["2003-04-02",1762.9,1762.9,1762.9,1762.9,200],["2003-04-03",1848.09,1848.09,1848.09,1848.09,2400],["2003-04-04",1848.09,1848.09,1848.09,1848.09,100],["2003-04-07",1848.09,1848.09,1848.09,1848.09,0],["2003-04-08",1848.09,1848.09,1848.09,1848.09,200],["2003-04-09",1900.52,1900.52,1900.52,1900.52,200],["2003-04-10",1900.52,1900.52,1900.52,1900.52,0],["2003-04-11",1900.52,1900.52,1900.52,1900.52,0],["2003-04-14",1834.98,1834.98,1834.98,1834.98,500],["2003-04-15",1848.09,1848.09,1848.09,1848.09,300],["2003-04-16",1848.09,1848.09,1848.09,1848.09,200],["2003-04-17",1848.09,1848.09,1848.09,1848.09,2200],["2003-04-18",1900.52,1900.52,1900.52,1900.52,300],["2003-04-21",1900.52,1900.52,1900.52,1900.52,0],["2003-04-22",1900.52,1900.52,1900.52,1900.52,3700],["2003-04-23",1913.63,1913.63,1913.63,1913.63,200],["2003-04-24",1900.52,1900.52,1900.52,1900.52,700],["2003-04-25",1900.52,1900.52,1900.52,1900.52,1700],["2003-04-28",1907.07,1907.07,1907.07,1907.07,1200],["2003-04-29",1907.07,1907.07,1907.07,1907.07,0],["2003-05-05",1907.07,1907.07,1907.07,1907.07,1400],["2003-05-06",1913.63,1913.63,1913.63,1913.63,100],["2003-05-07",1920.18,1920.18,1920.18,1920.18,200],["2003-05-08",1966.05,1966.05,1966.05,1966.05,400],["2003-05-09",2064.36,2064.36,2064.36,2064.36,400],["2003-05-12",2064.36,2064.36,2064.36,2064.36,1600],["2003-05-13",2064.36,2064.36,2064.36,2064.36,100],["2003-05-14",2064.36,2064.36,2064.36,2064.36,100],["2003-05-15",1966.05,1966.05,1966.05,1966.05,200],["2003-05-16",1972.61,1972.61,1972.61,1972.61,2500],["2003-05-19",1952.95,1952.95,1952.95,1952.95,1700],["2003-05-20",1952.95,1952.95,1952.95,1952.95,10],["2003-05-21",1966.05,1966.05,1966.05,1966.05,100],["2003-05-22",1907.07,1913.63,1907.07,1913.63,4250],["2003-05-23",1907.07,1913.63,1907.07,1907.07,2420],["2003-05-26",1867.75,1900.52,1867.75,1900.52,3300],["2003-05-27",1900.52,1900.52,1900.52,1900.52,2120],["2003-05-28",1900.52,1900.52,1900.52,1900.52,1720],["2003-05-29",1887.41,1900.52,1887.41,1887.41,2390],["2003-05-30",1900.52,1900.52,1900.52,1900.52,70],["2003-06-02",1874.31,1874.31,1874.31,1874.31,6180],["2003-06-03",1874.31,1880.86,1874.31,1880.86,5280],["2003-06-04",1900.52,1900.52,1900.52,1900.52,100],["2003-06-05",1893.97,1933.29,1893.97,1893.97,470],["2003-06-06",1893.97,1893.97,1893.97,1893.97,1190],["2003-06-09",1946.39,1946.39,1946.39,1946.39,40],["2003-06-10",1946.39,1946.39,1946.39,1946.39,30],["2003-06-11",1946.39,1946.39,1946.39,1946.39,120],["2003-06-12",1946.39,1946.39,1946.39,1946.39,120],["2003-06-13",1913.63,1946.39,1913.63,1913.63,620],["2003-06-16",1907.07,1907.07,1907.07,1907.07,700],["2003-06-17",1907.07,1907.07,1907.07,1907.07,1180],["2003-06-18",1893.97,1952.95,1893.97,1893.97,1430],["2003-06-19",1893.97,1920.18,1893.97,1920.18,300],["2003-06-20",1920.18,1933.29,1920.18,1920.18,510],["2003-06-23",1933.29,1946.39,1933.29,1933.29,110],["2003-06-24",1926.73,1933.29,1926.73,1926.73,500],["2003-06-25",1920.18,1926.73,1920.18,1920.18,570],["2003-06-26",1861.2,1861.2,1861.2,1861.2,210],["2003-06-27",1900.52,1900.52,1900.52,1900.52,510],["2003-06-30",1867.75,1874.31,1867.75,1867.75,1890],["2003-07-01",1867.75,1874.31,1867.75,1874.31,10],["2003-07-02",1874.31,1874.31,1874.31,1874.31,210],["2003-07-03",1874.31,1880.86,1874.31,1880.86,510],["2003-07-04",1874.31,1880.86,1874.31,1874.31,2260],["2003-07-07",1861.2,1874.31,1861.2,1874.31,150],["2003-07-08",1861.2,1874.31,1861.2,1874.31,1850],["2003-07-09",1874.31,1874.31,1874.31,1874.31,320],["2003-07-10",1867.75,1867.75,1867.75,1867.75,550],["2003-07-11",1854.64,1867.75,1854.64,1854.64,1790],["2003-07-14",1854.64,1854.64,1854.64,1854.64,80],["2003-07-15",1834.98,1848.09,1834.98,1834.98,1620],["2003-07-16",1834.98,1848.09,1834.98,1848.09,10],["2003-07-17",1848.09,1854.64,1848.09,1848.09,1340],["2003-07-18",1848.09,1861.2,1848.09,1848.09,1020],["2003-07-21",1848.09,1848.09,1848.09,1848.09,2200],["2003-07-22",1841.54,1841.54,1841.54,1841.54,200],["2003-07-23",1834.98,1841.54,1834.98,1834.98,700],["2003-07-24",1841.54,1841.54,1841.54,1841.54,710],["2003-07-25",1841.54,1841.54,1841.54,1841.54,2900],["2003-07-28",1834.98,1854.64,1834.98,1834.98,960],["2003-07-29",1828.43,1848.09,1828.43,1828.43,130],["2003-07-30",1828.43,1828.43,1828.43,1828.43,750],["2003-07-31",1821.88,1834.98,1821.88,1834.98,1000],["2003-08-01",1834.98,1834.98,1834.98,1834.98,10],["2003-08-04",1782.56,1834.98,1782.56,1782.56,3700],["2003-08-05",1782.56,1834.98,1782.56,1834.98,10],["2003-08-06",1802.22,1815.32,1802.22,1815.32,950],["2003-08-07",1795.66,1802.22,1795.66,1795.66,860],["2003-08-08",1795.66,1795.66,1795.66,1795.66,20],["2003-08-11",1776.0,1789.11,1776.0,1789.11,440],["2003-08-12",1795.66,1795.66,1795.66,1795.66,500],["2003-08-13",1795.66,1834.98,1795.66,1834.98,20],["2003-08-14",1808.77,1834.98,1808.77,1808.77,200],["2003-08-15",1808.77,1834.98,1808.77,1834.98,10],["2003-08-18",1834.98,1834.98,1834.98,1834.98,310],["2003-08-19",1834.98,1834.98,1834.98,1834.98,20],["2003-08-20",1834.98,1834.98,1834.98,1834.98,0],["2003-08-21",1834.98,1834.98,1834.98,1834.98,300],["2003-08-22",1834.98,1834.98,1834.98,1834.98,0],["2003-08-25",1808.77,1834.98,1808.77,1808.77,2000],["2003-08-26",1808.77,1834.98,1808.77,1808.77,1410],["2003-08-27",1808.77,1808.77,1808.77,1808.77,0],["2003-08-28",1815.32,1834.98,1815.32,1815.32,410],["2003-08-29",1802.22,1815.32,1802.22,1802.22,2730],["2003-09-03",1802.22,1802.22,1802.22,1802.22,380],["2003-09-04",1802.22,1802.22,1802.22,1802.22,1200],["2003-09-05",1802.22,1808.77,1802.22,1808.77,3120],["2003-09-08",1808.77,1808.77,1808.77,1808.77,0],["2003-09-09",1808.77,1821.88,1808.77,1821.88,600],["2003-09-10",1821.88,1834.98,1821.88,1821.88,390],["2003-09-11",1808.77,1821.88,1808.77,1808.77,3100],["2003-09-12",1808.77,1808.77,1808.77,1808.77,910],["2003-09-15",1808.77,1808.77,1808.77,1808.77,490],["2003-09-16",1802.22,1808.77,1802.22,1802.22,2710],["2003-09-17",1802.22,1802.22,1802.22,1802.22,10],["2003-09-18",1802.22,1802.22,1802.22,1802.22,350],["2003-09-19",1802.22,1821.88,1802.22,1821.88,100],["2003-09-22",1802.22,1821.88,1802.22,1802.22,200],["2003-09-23",1802.22,1802.22,1802.22,1802.22,0],["2003-09-24",1808.77,1815.32,1808.77,1808.77,370],["2003-09-25",1808.77,1815.32,1808.77,1815.32,10],["2003-09-26",1815.32,1821.88,1815.32,1821.88,50],["2003-09-29",1821.88,1834.98,1821.88,1821.88,310],["2003-09-30",1821.88,1821.88,1821.88,1821.88,10],["2003-10-01",1815.32,1821.88,1815.32,1815.32,200],["2003-10-02",1815.32,1815.32,1815.32,1815.32,3000],["2003-10-03",1808.77,1815.32,1808.77,1808.77,550],["2003-10-06",1808.77,1815.32,1808.77,1815.32,1160],["2003-10-07",1808.77,1815.32,1808.77,1808.77,960],["2003-10-08",1808.77,1815.32,1808.77,1815.32,1010],["2003-10-09",1795.66,1815.32,1795.66,1795.66,1300],["2003-10-10",1789.11,1802.22,1789.11,1802.22,8100],["2003-10-13",1789.11,1802.22,1789.11,1789.11,910],["2003-10-14",1782.56,1789.11,1782.56,1782.56,1250],["2003-10-15",1776.0,1782.56,1776.0,1776.0,610],["2003-10-16",1756.34,1756.34,1756.34,1756.34,1630],["2003-10-17",1671.15,1703.91,1671.15,1703.91,3660],["2003-10-20",1703.91,1749.79,1703.91,1749.79,110],["2003-10-21",1749.79,1749.79,1749.79,1749.79,620],["2003-10-22",1749.79,1749.79,1749.79,1749.79,510],["2003-10-23",1723.57,1736.68,1723.57,1723.57,4410],["2003-10-24",1723.57,1723.57,1723.57,1723.57,1010],["2003-10-27",1710.47,1717.02,1710.47,1710.47,3990],["2003-10-28",1703.91,1710.47,1703.91,1710.47,450],["2003-10-29",1710.47,1717.02,1710.47,1717.02,3060],["2003-10-30",1736.68,1736.68,1736.68,1736.68,160],["2003-10-31",1756.34,1776.0,1756.34,1776.0,1150],["2003-11-03",1776.0,1789.11,1776.0,1789.11,350],["2003-11-04",1789.11,1802.22,1789.11,1789.11,3510],["2003-11-05",1789.11,1808.77,1789.11,1808.77,400],["2003-11-06",1808.77,1815.32,1808.77,1815.32,2070],["2003-11-07",1821.88,1821.88,1821.88,1821.88,320],["2003-11-10",1821.88,1828.43,1821.88,1828.43,1670],["2003-11-11",1834.98,1848.09,1834.98,1848.09,420],["2003-11-12",1848.09,1867.75,1848.09,1867.75,1010],["2003-11-13",1933.29,1952.95,1933.29,1952.95,6670],["2003-11-14",2044.7,2044.7,2044.7,2044.7,14100],["2003-11-17",2044.7,2044.7,2044.7,2044.7,13920],["2003-11-18",1946.39,1946.39,1946.39,1946.39,4330],["2003-11-19",1946.39,2031.59,1946.39,2031.59,6160],["2003-11-20",2044.7,2070.91,2044.7,2044.7,10200],["2003-11-21",2064.36,2090.57,2064.36,2064.36,6760],["2003-11-24",2129.89,2129.89,2129.89,2129.89,1900],["2003-11-25",2162.66,2228.2,2162.66,2228.2,7820],["2003-11-26",2162.66,2228.2,2162.66,2162.66,4100],["2003-11-27",2162.66,2195.43,2162.66,2195.43,1600],["2003-11-28",2116.79,2300.28,2116.79,2116.79,1050],["2003-12-01",2162.66,2162.66,2162.66,2162.66,2350],["2003-12-02",2129.89,2162.66,2129.89,2129.89,6750],["2003-12-03",2129.89,2162.66,2129.89,2162.66,60],["2003-12-04",2156.11,2175.77,2156.11,2156.11,1050],["2003-12-05",2136.45,2156.11,2136.45,2136.45,210],["2003-12-08",2070.91,2136.45,2070.91,2070.91,2100],["2003-12-09",2129.89,2156.11,2129.89,2156.11,50],["2003-12-10",2149.55,2162.66,2149.55,2149.55,340],["2003-12-11",2097.12,2149.55,2097.12,2097.12,1450],["2003-12-12",2129.89,2143.0,2129.89,2129.89,580],["2003-12-15",2129.89,2143.0,2129.89,2129.89,3220],["2003-12-16",2129.89,2228.2,2129.89,2129.89,1440],["2003-12-17",2129.89,2162.66,2129.89,2162.66,4000],["2003-12-18",2162.66,2169.21,2162.66,2162.66,3550],["2003-12-19",2162.66,2162.66,2162.66,2162.66,6430],["2003-12-22",2162.66,2228.2,2162.66,2162.66,6670],["2003-12-23",2162.66,2162.66,2162.66,2162.66,4030],["2003-12-24",2156.11,2175.77,2156.11,2156.11,120],["2003-12-25",2195.43,2228.2,2195.43,2228.2,220],["2003-12-26",2136.45,2228.2,2136.45,2136.45,200],["2003-12-29",2097.12,2156.11,2097.12,2097.12,830],["2003-12-30",2156.11,2156.11,2156.11,2156.11,120],["2003-12-31",2156.11,2162.66,2156.11,2162.66,1010],["2004-01-05",2162.66,2169.21,2162.66,2169.21,7170],["2004-01-06",2162.66,2228.2,2162.66,2162.66,7050],["2004-01-07",2162.66,2169.21,2162.66,2162.66,4930],["2004-01-08",2156.11,2162.66,2156.11,2156.11,5210],["2004-01-09",2162.66,2162.66,2162.66,2162.66,1050],["2004-01-12",2156.11,2162.66,2156.11,2156.11,5500],["2004-01-13",2156.11,2156.11,2156.11,2156.11,5690],["2004-01-14",2156.11,2156.11,2156.11,2156.11,3480],["2004-01-15",2156.11,2156.11,2156.11,2156.11,2550],["2004-01-16",2162.66,2162.66,2162.66,2162.66,6210],["2004-01-27",2267.52,2267.52,2267.52,2267.52,3100],["2004-01-28",2378.93,2378.93,2378.93,2378.93,2560],["2004-01-29",2496.89,2496.89,2496.89,2496.89,5360],["2004-01-30",2621.41,2621.41,2621.41,2621.41,45310],["2004-02-02",2490.34,2752.48,2490.34,2490.34,17980],["2004-02-03",2372.37,2392.03,2372.37,2392.03,3900],["2004-02-04",2424.8,2510.0,2424.8,2510.0,7450],["2004-02-05",2621.41,2634.51,2621.41,2621.41,20680],["2004-02-06",2621.41,2621.41,2621.41,2621.41,6100],["2004-02-09",2503.44,2621.41,2503.44,2621.41,5180],["2004-02-10",2575.53,2621.41,2575.53,2575.53,19000],["2004-02-11",2608.3,2614.85,2608.3,2608.3,3450],["2004-02-12",2568.98,2608.3,2568.98,2608.3,3520],["2004-02-13",2608.3,2608.3,2608.3,2608.3,5300],["2004-02-16",2614.85,2621.41,2614.85,2621.41,2600],["2004-02-17",2542.76,2555.87,2542.76,2555.87,5500],["2004-02-18",2555.87,2555.87,2555.87,2555.87,0],["2004-02-19",2608.3,2647.62,2608.3,2647.62,8200],["2004-02-20",2686.94,2752.48,2686.94,2752.48,19000],["2004-02-23",2883.55,2890.1,2883.55,2890.1,25950],["2004-02-24",2975.3,3014.62,2975.3,3014.62,28970],["2004-02-25",2896.65,3145.69,2896.65,2896.65,33290],["2004-02-26",2818.01,2896.65,2818.01,2818.01,9760],["2004-02-27",2818.01,2955.64,2818.01,2955.64,32250],["2004-03-01",3080.15,3099.81,3080.15,3099.81,23340],["2004-03-02",3250.54,3250.54,3250.54,3250.54,68160],["2004-03-03",3250.54,3250.54,3250.54,3250.54,8710],["2004-03-04",3093.26,3099.81,3093.26,3093.26,13100],["2004-03-05",3080.15,3211.22,3080.15,3211.22,6060],["2004-03-08",3211.22,3243.99,3211.22,3243.99,9050],["2004-03-09",3158.79,3158.79,3158.79,3158.79,3010],["2004-03-10",3021.17,3021.17,3021.17,3021.17,5770],["2004-03-11",3086.71,3132.58,3086.71,3132.58,6240],["2004-03-12",3211.22,3276.76,3211.22,3211.22,8370],["2004-03-15",3211.22,3211.22,3211.22,3211.22,5170],["2004-03-16",3165.35,3211.22,3165.35,3165.35,9470],["2004-03-17",3185.01,3185.01,3185.01,3185.01,10010],["2004-03-18",3145.69,3185.01,3145.69,3185.01,6280],["2004-03-19",3191.56,3211.22,3191.56,3191.56,5000],["2004-03-22",3178.45,3211.22,3178.45,3178.45,3260],["2004-03-23",3145.69,3211.22,3145.69,3145.69,2300],["2004-03-24",3126.03,3139.13,3126.03,3126.03,6330],["2004-03-25",3191.56,3198.12,3191.56,3198.12,1300],["2004-03-26",3230.88,3276.76,3230.88,3230.88,1150],["2004-03-29",3224.33,3230.88,3224.33,3224.33,2270],["2004-03-30",3217.78,3224.33,3217.78,3217.78,3000],["2004-03-31",3185.01,3211.22,3185.01,3211.22,1150],["2004-04-01",3211.22,3211.22,3211.22,3211.22,8750],["2004-04-02",3211.22,3217.78,3211.22,3217.78,2740],["2004-04-05",3211.22,3211.22,3211.22,3211.22,4510],["2004-04-06",3224.33,3224.33,3224.33,3224.33,2330],["2004-04-07",3211.22,3250.54,3211.22,3250.54,1240],["2004-04-08",3211.22,3250.54,3211.22,3211.22,1100],["2004-04-09",3178.45,3224.33,3178.45,3178.45,210],["2004-04-12",3178.45,3178.45,3178.45,3178.45,120],["2004-04-13",3086.71,3112.92,3086.71,3086.71,1980],["2004-04-14",3086.71,3086.71,3086.71,3086.71,1200],["2004-04-15",3112.92,3211.22,3112.92,3211.22,5770],["2004-04-16",3178.45,3211.22,3178.45,3178.45,1710],["2004-04-19",3145.69,3178.45,3145.69,3145.69,1600],["2004-04-20",3145.69,3145.69,3145.69,3145.69,2020],["2004-04-21",3145.69,3158.79,3145.69,3158.79,3360],["2004-04-22",3152.24,3178.45,3152.24,3178.45,3540],["2004-04-23",3178.45,3211.22,3178.45,3211.22,1930],["2004-04-26",3165.35,3178.45,3165.35,3178.45,2400],["2004-04-27",3178.45,3178.45,3178.45,3178.45,1700],["2004-04-28",3204.67,3237.44,3204.67,3204.67,2100],["2004-04-29",3211.22,3224.33,3211.22,3211.22,1600],["2004-05-04",3211.22,3250.54,3211.22,3250.54,3560],["2004-05-05",3224.33,3224.33,3224.33,3224.33,1500],["2004-05-06",3211.22,3224.33,3211.22,3224.33,1630],["2004-05-07",3211.22,3224.33,3211.22,3211.22,740],["2004-05-10",3211.22,3243.99,3211.22,3243.99,10],["2004-05-11",3158.79,3211.22,3158.79,3158.79,3000],["2004-05-12",3158.79,3211.22,3158.79,3211.22,800],["2004-05-13",3211.22,3263.65,3211.22,3211.22,1130],["2004-05-14",3191.56,3204.67,3191.56,3191.56,600],["2004-05-17",3204.67,3211.22,3204.67,3211.22,210],["2004-05-18",3211.22,3211.22,3211.22,3211.22,220],["2004-05-19",3211.22,3237.44,3211.22,3237.44,310],["2004-05-20",3270.2,3270.2,3270.2,3270.2,2650],["2004-05-21",3224.33,3250.54,3224.33,3224.33,2830],["2004-05-24",3237.44,3237.44,3237.44,3237.44,110],["2004-05-25",3237.44,3237.44,3237.44,3237.44,2080],["2004-05-26",3237.44,3237.44,3237.44,3237.44,150],["2004-05-27",3211.22,3230.88,3211.22,3230.88,7000],["2004-05-28",3270.2,3309.52,3270.2,3309.52,12290],["2004-05-31",3375.06,3407.83,3375.06,3375.06,7220],["2004-06-01",3407.83,3407.83,3407.83,3407.83,3930],["2004-06-02",3342.29,3342.29,3342.29,3342.29,7660],["2004-06-03",3309.52,3309.52,3309.52,3309.52,6060],["2004-06-04",3276.76,3375.06,3276.76,3276.76,6800],["2004-06-07",3257.1,3276.76,3257.1,3257.1,8100],["2004-06-08",3237.44,3257.1,3237.44,3237.44,4750],["2004-06-09",2195.43,2195.43,2195.43,2195.43,360],["2004-06-10",2228.2,2267.52,2228.2,2228.2,8040],["2004-06-11",2267.52,2274.07,2267.52,2274.07,9180],["2004-06-14",2346.16,2378.93,2346.16,2378.93,21350],["2004-06-15",2424.8,2451.01,2424.8,2424.8,15800],["2004-06-16",2313.39,2326.5,2313.39,2326.5,4740],["2004-06-17",2293.73,2326.5,2293.73,2293.73,360],["2004-06-18",2293.73,2293.73,2293.73,2293.73,3130],["2004-06-21",2293.73,2293.73,2293.73,2293.73,630],["2004-06-22",2293.73,2293.73,2293.73,2293.73,7460],["2004-06-23",2274.07,2313.39,2274.07,2313.39,2280],["2004-06-24",2313.39,2319.94,2313.39,2319.94,2750],["2004-06-25",2313.39,2319.94,2313.39,2319.94,2030],["2004-06-28",2280.62,2293.73,2280.62,2280.62,730],["2004-06-29",2260.96,2280.62,2260.96,2260.96,2160],["2004-06-30",2260.96,2267.52,2260.96,2260.96,18100],["2004-07-01",2234.75,2260.96,2234.75,2260.96,2240],["2004-07-02",2234.75,2234.75,2234.75,2234.75,600],["2004-07-05",2228.2,2228.2,2228.2,2228.2,840],["2004-07-06",2221.64,2221.64,2221.64,2221.64,460],["2004-07-07",2221.64,2221.64,2221.64,2221.64,810],["2004-07-08",2175.77,2221.64,2175.77,2221.64,200],["2004-07-09",2195.43,2201.98,2195.43,2195.43,1100],["2004-07-12",2169.21,2175.77,2169.21,2169.21,2120],["2004-07-13",2103.68,2169.21,2103.68,2103.68,2390],["2004-07-14",2103.68,2129.89,2103.68,2129.89,2970],["2004-07-15",2116.79,2129.89,2116.79,2116.79,2610],["2004-07-16",2097.12,2097.12,2097.12,2097.12,970],["2004-07-19",2097.12,2123.34,2097.12,2123.34,1240],["2004-07-20",2129.89,2156.11,2129.89,2156.11,1600],["2004-07-21",2162.66,2162.66,2162.66,2162.66,2920],["2004-07-22",2162.66,2169.21,2162.66,2169.21,600],["2004-07-23",2162.66,2162.66,2162.66,2162.66,280],["2004-07-26",2123.34,2162.66,2123.34,2123.34,15390],["2004-07-27",2116.79,2123.34,2116.79,2116.79,5730],["2004-07-28",2103.68,2116.79,2103.68,2103.68,2490],["2004-07-29",2011.93,2011.93,2011.93,2011.93,6290],["2004-07-30",2011.93,2097.12,2011.93,2097.12,180],["2004-08-02",2031.59,2031.59,2031.59,2031.59,2190],["2004-08-03",2011.93,2011.93,2011.93,2011.93,9980],["2004-08-04",2031.59,2031.59,2031.59,2031.59,2490],["2004-08-05",2025.04,2031.59,2025.04,2025.04,4100],["2004-08-06",1946.39,1966.05,1946.39,1966.05,14020],["2004-08-09",1874.31,1874.31,1874.31,1874.31,4450],["2004-08-10",1959.5,1966.05,1959.5,1966.05,1000],["2004-08-11",2044.7,2044.7,2044.7,2044.7,5660],["2004-08-12",2018.48,2044.7,2018.48,2018.48,1030],["2004-08-13",1998.82,2018.48,1998.82,2018.48,4560],["2004-08-16",1972.61,2018.48,1972.61,1972.61,3100],["2004-08-17",1972.61,1972.61,1972.61,1972.61,100],["2004-08-18",1972.61,1972.61,1972.61,1972.61,2570],["2004-08-19",2031.59,2031.59,2031.59,2031.59,2540],["2004-08-20",2057.8,2057.8,2057.8,2057.8,2060],["2004-08-23",2064.36,2116.79,2064.36,2116.79,3160],["2004-08-24",2084.02,2097.12,2084.02,2084.02,3600],["2004-08-25",2070.91,2097.12,2070.91,2070.91,1510],["2004-08-26",2051.25,2070.91,2051.25,2070.91,1600],["2004-08-27",2064.36,2097.12,2064.36,2097.12,2070],["2004-08-30",2051.25,2051.25,2051.25,2051.25,440],["2004-08-31",2031.59,2129.89,2031.59,2129.89,2430],["2004-09-01",2084.02,2097.12,2084.02,2097.12,280],["2004-09-06",2077.46,2077.46,2077.46,2077.46,540],["2004-09-07",2077.46,2077.46,2077.46,2077.46,100],["2004-09-08",2051.25,2064.36,2051.25,2051.25,280],["2004-09-09",2051.25,2064.36,2051.25,2064.36,530],["2004-09-10",2064.36,2070.91,2064.36,2070.91,1320],["2004-09-13",2097.12,2097.12,2097.12,2097.12,1300],["2004-09-14",2077.46,2097.12,2077.46,2077.46,950],["2004-09-15",2070.91,2090.57,2070.91,2090.57,1060],["2004-09-16",2084.02,2084.02,2084.02,2084.02,700],["2004-09-17",2084.02,2084.02,2084.02,2084.02,1110],["2004-09-20",2084.02,2084.02,2084.02,2084.02,2500],["2004-09-21",2084.02,2084.02,2084.02,2084.02,1050],["2004-09-22",2084.02,2084.02,2084.02,2084.02,2180],["2004-09-23",2070.91,2077.46,2070.91,2070.91,620],["2004-09-24",2070.91,2070.91,2070.91,2070.91,310],["2004-09-27",2097.12,2097.12,2097.12,2097.12,2300],["2004-09-28",2097.12,2123.34,2097.12,2123.34,1000],["2004-09-29",2129.89,2129.89,2129.89,2129.89,2270],["2004-09-30",2149.55,2149.55,2149.55,2149.55,1400],["2004-10-01",2123.34,2149.55,2123.34,2123.34,510],["2004-10-04",2097.12,2103.68,2097.12,2097.12,480],["2004-10-05",2070.91,2123.34,2070.91,2123.34,1110],["2004-10-06",2129.89,2129.89,2129.89,2129.89,1020],["2004-10-07",2084.02,2097.12,2084.02,2084.02,690],["2004-10-08",2084.02,2097.12,2084.02,2097.12,2630],["2004-10-11",2084.02,2097.12,2084.02,2084.02,610],["2004-10-12",2077.46,2097.12,2077.46,2097.12,2300],["2004-10-13",2077.46,2077.46,2077.46,2077.46,10],["2004-10-14",2077.46,2077.46,2077.46,2077.46,0],["2004-10-15",2077.46,2084.02,2077.46,2084.02,1700],["2004-10-18",2097.12,2097.12,2097.12,2097.12,250],["2004-10-19",2097.12,2116.79,2097.12,2116.79,1120],["2004-10-20",2129.89,2136.45,2129.89,2136.45,2390],["2004-10-21",2129.89,2136.45,2129.89,2129.89,1230],["2004-10-22",2090.57,2129.89,2090.57,2090.57,30],["2004-10-25",2090.57,2129.89,2090.57,2129.89,610],["2004-10-26",2129.89,2129.89,2129.89,2129.89,150],["2004-10-27",2129.89,2129.89,2129.89,2129.89,1570],["2004-10-28",2129.89,2129.89,2129.89,2129.89,1650],["2004-10-29",2129.89,2136.45,2129.89,2136.45,3140],["2004-11-01",2129.89,2136.45,2129.89,2129.89,100],["2004-11-02",2110.23,2129.89,2110.23,2110.23,1520],["2004-11-03",2103.68,2103.68,2103.68,2103.68,20],["2004-11-04",2103.68,2129.89,2103.68,2129.89,1100],["2004-11-05",2116.79,2149.55,2116.79,2116.79,1300],["2004-11-08",2031.59,2116.79,2031.59,2116.79,60],["2004-11-09",2103.68,2123.34,2103.68,2123.34,1220],["2004-11-10",2097.12,2097.12,2097.12,2097.12,2100],["2004-11-11",2097.12,2103.68,2097.12,2103.68,250],["2004-11-12",2090.57,2090.57,2090.57,2090.57,8890],["2004-11-15",2084.02,2084.02,2084.02,2084.02,1480],["2004-11-16",2084.02,2084.02,2084.02,2084.02,660],["2004-11-17",2084.02,2084.02,2084.02,2084.02,500],["2004-11-18",2123.34,2129.89,2123.34,2123.34,9080],["2004-11-19",2110.23,2123.34,2110.23,2110.23,750],["2004-11-22",2090.57,2110.23,2090.57,2090.57,1450],["2004-11-23",2077.46,2097.12,2077.46,2077.46,510],["2004-11-24",2070.91,2077.46,2070.91,2070.91,1400],["2004-11-25",2070.91,2070.91,2070.91,2070.91,1450],["2004-11-26",2057.8,2070.91,2057.8,2070.91,1620],["2004-11-29",2005.38,2070.91,2005.38,2070.91,1530],["2004-11-30",2097.12,2097.12,2097.12,2097.12,2050],["2004-12-01",2097.12,2116.79,2097.12,2116.79,6460],["2004-12-02",2097.12,2116.79,2097.12,2097.12,610],["2004-12-03",2097.12,2123.34,2097.12,2123.34,10],["2004-12-06",2097.12,2123.34,2097.12,2097.12,3400],["2004-12-07",2090.57,2097.12,2090.57,2090.57,4240],["2004-12-08",2090.57,2097.12,2090.57,2097.12,530],["2004-12-09",2097.12,2097.12,2097.12,2097.12,2520],["2004-12-10",2090.57,2097.12,2090.57,2097.12,2770],["2004-12-13",2090.57,2090.57,2090.57,2090.57,2000],["2004-12-14",2090.57,2090.57,2090.57,2090.57,3550],["2004-12-15",2090.57,2097.12,2090.57,2097.12,2310],["2004-12-16",2090.57,2097.12,2090.57,2090.57,2060],["2004-12-17",2090.57,2090.57,2090.57,2090.57,520],["2004-12-20",2090.57,2097.12,2090.57,2090.57,5130],["2004-12-21",2090.57,2090.57,2090.57,2090.57,1030],["2004-12-22",2090.57,2097.12,2090.57,2090.57,1500],["2004-12-23",2090.57,2097.12,2090.57,2090.57,5310],["2004-12-24",2090.57,2097.12,2090.57,2097.12,6480],["2004-12-27",2103.68,2116.79,2103.68,2103.68,630],["2004-12-28",2116.79,2116.79,2116.79,2116.79,4290],["2004-12-29",2077.46,2116.79,2077.46,2077.46,3260],["2004-12-30",2064.36,2070.91,2064.36,2064.36,1010],["2004-12-31",2064.36,2129.89,2064.36,2129.89,6010],["2005-01-04",2090.57,2129.89,2090.57,2090.57,20],["2005-01-05",2097.12,2097.12,2097.12,2097.12,3120],["2005-01-06",2097.12,2097.12,2097.12,2097.12,570],["2005-01-07",2077.46,2097.12,2077.46,2077.46,1000],["2005-01-10",2070.91,2070.91,2070.91,2070.91,70],["2005-01-11",2064.36,2097.12,2064.36,2097.12,40],["2005-01-12",2097.12,2097.12,2090.57,2090.57,20],["2005-01-13",2070.91,2090.57,2070.91,2090.57,60],["2005-01-14",2084.02,2090.57,2084.02,2084.02,400],["2005-01-17",2077.46,2077.46,2077.46,2077.46,110],["2005-01-18",2064.36,2097.12,2064.36,2064.36,200],["2005-01-19",2064.36,2064.36,2064.36,2064.36,1020],["2005-01-20",2064.36,2064.36,2064.36,2064.36,870],["2005-01-21",2064.36,2070.91,2064.36,2070.91,4400],["2005-01-24",2070.91,2084.02,2070.91,2084.02,2720],["2005-01-25",2077.46,2077.46,2077.46,2077.46,3100],["2005-01-26",2064.36,2084.02,2064.36,2084.02,7010],["2005-01-27",2070.91,2090.57,2070.91,2070.91,6130],["2005-01-28",2064.36,2064.36,2064.36,2064.36,10300],["2005-01-31",2064.36,2064.36,2064.36,2064.36,260],["2005-02-01",2077.46,2097.12,2077.46,2077.46,3210],["2005-02-02",2090.57,2090.57,2090.57,2090.57,5870],["2005-02-03",2005.38,2090.57,2005.38,2090.57,1720],["2005-02-04",2097.12,2097.12,2097.12,2097.12,4850],["2005-02-14",2097.12,2097.12,2097.12,2097.12,800],["2005-02-15",2070.91,2084.02,2070.91,2070.91,2020],["2005-02-16",2070.91,2129.89,2070.91,2129.89,1400],["2005-02-17",2097.12,2097.12,2097.12,2097.12,900],["2005-02-18",2070.91,2097.12,2070.91,2070.91,10],["2005-02-21",2064.36,2070.91,2064.36,2070.91,1040],["2005-02-22",2057.8,2070.91,2057.8,2070.91,1340],["2005-02-23",2064.36,2097.12,2064.36,2097.12,460],["2005-02-24",2077.46,2077.46,2077.46,2077.46,10],["2005-02-25",2077.46,2077.46,2077.46,2077.46,1950],["2005-02-28",2077.46,2077.46,2077.46,2077.46,1160],["2005-03-01",2084.02,2097.12,2084.02,2097.12,980],["2005-03-02",2097.12,2097.12,2097.12,2097.12,7960],["2005-03-03",2084.02,2103.68,2084.02,2103.68,260],["2005-03-04",2103.68,2116.79,2103.68,2116.79,500],["2005-03-07",2116.79,2136.45,2116.79,2136.45,9080],["2005-03-08",2136.45,2234.75,2136.45,2136.45,7600],["2005-03-09",2136.45,2143.0,2136.45,2143.0,1000],["2005-03-10",2156.11,2169.21,2156.11,2169.21,8170],["2005-03-11",2175.77,2195.43,2175.77,2175.77,2000],["2005-03-14",2182.32,2215.09,2182.32,2182.32,350],["2005-03-15",2195.43,2195.43,2195.43,2195.43,1380],["2005-03-16",2195.43,2208.53,2195.43,2208.53,4580],["2005-03-17",2215.09,2215.09,2215.09,2215.09,4700],["2005-03-18",2208.53,2215.09,2208.53,2208.53,610],["2005-03-21",2208.53,2215.09,2208.53,2215.09,4150],["2005-03-22",2215.09,2221.64,2215.09,2215.09,5220],["2005-03-23",2215.09,2228.2,2215.09,2228.2,3940],["2005-03-24",2260.96,2280.62,2260.96,2280.62,8290],["2005-03-25",2208.53,2241.3,2208.53,2241.3,1530],["2005-03-28",2241.3,2241.3,2241.3,2241.3,230],["2005-03-29",2201.98,2228.2,2201.98,2228.2,750],["2005-03-30",2241.3,2241.3,2241.3,2241.3,310],["2005-03-31",2241.3,2254.41,2241.3,2254.41,1200],["2005-04-01",2228.2,2260.96,2228.2,2228.2,3530],["2005-04-04",2228.2,2241.3,2228.2,2241.3,3000],["2005-04-05",2241.3,2241.3,2241.3,2241.3,4400],["2005-04-06",2241.3,2241.3,2241.3,2241.3,2030],["2005-04-07",2228.2,2241.3,2228.2,2228.2,2280],["2005-04-08",2228.2,2234.75,2228.2,2234.75,4630],["2005-04-11",2228.2,2234.75,2228.2,2228.2,1310],["2005-04-12",2228.2,2228.2,2228.2,2228.2,150],["2005-04-13",2228.2,2228.2,2228.2,2228.2,1800],["2005-04-14",2221.64,2228.2,2221.64,2221.64,300],["2005-04-15",2208.53,2228.2,2208.53,2228.2,4560],["2005-04-18",2234.75,2234.75,2234.75,2234.75,100],["2005-04-19",2208.53,2208.53,2208.53,2208.53,200],["2005-04-20",2208.53,2208.53,2208.53,2208.53,260],["2005-04-21",2208.53,2208.53,2208.53,2208.53,290],["2005-04-22",2208.53,2208.53,2208.53,2208.53,200],["2005-04-25",2201.98,2208.53,2201.98,2201.98,2700],["2005-04-26",2201.98,2208.53,2201.98,2208.53,3760],["2005-04-27",2215.09,2215.09,2215.09,2215.09,2500],["2005-04-28",2188.87,2208.53,2188.87,2208.53,1860],["2005-04-29",2195.43,2208.53,2195.43,2195.43,1690],["2005-05-04",2162.66,2201.98,2162.66,2162.66,5520],["2005-05-05",2195.43,2201.98,2195.43,2195.43,2600],["2005-05-06",2195.43,2208.53,2195.43,2208.53,1600],["2005-05-09",2208.53,2234.75,2208.53,2234.75,10],["2005-05-10",2201.98,2234.75,2201.98,2201.98,100],["2005-05-11",2182.32,2182.32,2182.32,2182.32,1550],["2005-05-12",2175.77,2175.77,2175.77,2175.77,20],["2005-05-13",2188.87,2201.98,2188.87,2201.98,2300],["2005-05-16",2195.43,2201.98,2195.43,2195.43,2510],["2005-05-17",2195.43,2228.2,2195.43,2195.43,1500],["2005-05-18",2175.77,2195.43,2175.77,2175.77,3400],["2005-05-19",2182.32,2221.64,2182.32,2182.32,540],["2005-05-20",2182.32,2182.32,2182.32,2182.32,860],["2005-05-23",2182.32,2195.43,2182.32,2195.43,1200],["2005-05-24",2195.43,2195.43,2195.43,2195.43,1010],["2005-05-25",2175.77,2188.87,2175.77,2188.87,810],["2005-05-26",2188.87,2188.87,2188.87,2188.87,620],["2005-05-27",2188.87,2208.53,2188.87,2208.53,510],["2005-05-30",2208.53,2208.53,2208.53,2208.53,0],["2005-05-31",2195.43,2208.53,2195.43,2195.43,460],["2005-06-01",2195.43,2195.43,2195.43,2195.43,550],["2005-06-02",2188.87,2195.43,2188.87,2188.87,260],["2005-06-03",2188.87,2208.53,2188.87,2208.53,200],["2005-06-06",2254.41,2254.41,2254.41,2254.41,1600],["2005-06-07",2221.64,2254.41,2221.64,2221.64,170],["2005-06-08",2221.64,2221.64,2221.64,2221.64,3920],["2005-06-09",2221.64,2221.64,2221.64,2221.64,2440],["2005-06-10",2221.64,2228.2,2221.64,2228.2,260],["2005-06-13",2228.2,2234.75,2228.2,2234.75,310],["2005-06-14",2208.53,2234.75,2208.53,2234.75,520],["2005-06-15",2254.41,2260.96,2254.41,2260.96,6360],["2005-06-16",2260.96,2274.07,2260.96,2274.07,2340],["2005-06-17",2287.18,2293.73,2287.18,2293.73,4880],["2005-06-20",2326.5,2326.5,2326.5,2326.5,3120],["2005-06-21",2326.5,2326.5,2326.5,2326.5,10130],["2005-06-22",2267.52,2293.73,2267.52,2267.52,7060],["2005-06-23",2267.52,2267.52,2267.52,2267.52,19990],["2005-06-24",2228.2,2254.41,2228.2,2228.2,8520],["2005-06-27",2221.64,2228.2,2221.64,2221.64,6920],["2005-06-28",2214.96,2243.91,2214.96,2214.96,7060],["2005-06-29",2207.72,2214.96,2207.72,2214.96,7310],["2005-06-30",2243.91,2243.91,2243.91,2243.91,3080],["2005-07-01",2243.91,2258.39,2243.91,2258.39,4410],["2005-07-04",2287.34,2294.58,2287.34,2294.58,6130],["2005-07-05",2316.3,2316.3,2316.3,2316.3,2200],["2005-07-06",2323.54,2323.54,2323.54,2323.54,1730],["2005-07-07",2316.3,2323.54,2316.3,2316.3,1930],["2005-07-08",2294.58,2309.06,2294.58,2309.06,380],["2005-07-11",2272.87,2280.11,2272.87,2280.11,2740],["2005-07-12",2272.87,2287.34,2272.87,2287.34,220],["2005-07-13",2280.11,2287.34,2280.11,2280.11,1200],["2005-07-14",2258.39,2280.11,2258.39,2258.39,30],["2005-07-15",2258.39,2272.87,2258.39,2258.39,1900],["2005-07-18",2251.15,2258.39,2251.15,2251.15,2550],["2005-07-19",2214.96,2229.44,2214.96,2214.96,6590],["2005-07-20",2207.72,2207.72,2207.72,2207.72,12140],["2005-07-21",2207.72,2207.72,2207.72,2207.72,1960],["2005-07-22",2207.72,2207.72,2207.72,2207.72,800],["2005-07-25",2243.91,2243.91,2243.91,2243.91,1670],["2005-07-26",2229.44,2243.91,2229.44,2229.44,1560],["2005-07-27",2207.72,2207.72,2207.72,2207.72,5600],["2005-07-28",2200.48,2207.72,2200.48,2200.48,6050],["2005-07-29",2186.01,2193.24,2186.01,2193.24,4970],["2005-08-01",2200.48,2200.48,2200.48,2200.48,1970],["2005-08-02",2186.01,2193.24,2186.01,2186.01,2070],["2005-08-03",2193.24,2193.24,2193.24,2193.24,1670],["2005-08-04",2287.34,2287.34,2287.34,2287.34,17220],["2005-08-05",2251.15,2280.11,2251.15,2251.15,5580],["2005-08-08",2207.72,2229.44,2207.72,2229.44,2420],["2005-08-09",2229.44,2229.44,2229.44,2229.44,5740],["2005-08-10",2229.44,2236.68,2229.44,2236.68,1600],["2005-08-11",2236.68,2243.91,2236.68,2236.68,1200],["2005-08-12",2236.68,2236.68,2236.68,2236.68,1800],["2005-08-15",2229.44,2229.44,2229.44,2229.44,650],["2005-08-16",2222.2,2229.44,2222.2,2222.2,2900],["2005-08-17",2222.2,2222.2,2222.2,2222.2,6340],["2005-08-18",2243.91,2243.91,2243.91,2243.91,10],["2005-08-19",2229.44,2243.91,2229.44,2229.44,4400],["2005-08-22",2229.44,2229.44,2229.44,2229.44,5740],["2005-08-23",2214.96,2243.91,2214.96,2243.91,30],["2005-08-24",2214.96,2243.91,2214.96,2214.96,610],["2005-08-25",2214.96,2214.96,2214.96,2214.96,900],["2005-08-26",2214.96,2229.44,2214.96,2229.44,8000],["2005-08-29",2243.91,2243.91,2243.91,2243.91,6870],["2005-08-30",2265.63,2265.63,2265.63,2265.63,13710],["2005-08-31",2280.11,2287.34,2280.11,2287.34,3080],["2005-09-01",2272.87,2287.34,2272.87,2287.34,4400],["2005-09-05",2280.11,2294.58,2280.11,2294.58,1600],["2005-09-06",2316.3,2316.3,2316.3,2316.3,1420],["2005-09-07",2316.3,2330.77,2316.3,2330.77,23640],["2005-09-08",2330.77,2330.77,2330.77,2330.77,11810],["2005-09-09",2316.3,2323.54,2316.3,2316.3,8510],["2005-09-12",2316.3,2316.3,2316.3,2316.3,9820],["2005-09-13",2323.54,2352.49,2323.54,2352.49,16010],["2005-09-14",2352.49,2352.49,2352.49,2352.49,21240],["2005-09-15",2366.97,2395.92,2366.97,2395.92,16450],["2005-09-16",2439.35,2468.3,2439.35,2439.35,12820],["2005-09-19",2497.26,2533.45,2497.26,2533.45,11770],["2005-09-20",2605.84,2605.84,2605.84,2605.84,20680],["2005-09-21",2475.54,2642.03,2475.54,2475.54,19200],["2005-09-22",2424.87,2475.54,2424.87,2424.87,12060],["2005-09-23",2461.07,2518.97,2461.07,2461.07,19020],["2005-09-26",2461.07,2461.07,2461.07,2461.07,10660],["2005-09-27",2446.59,2453.83,2446.59,2453.83,20700],["2005-09-28",2439.35,2446.59,2439.35,2446.59,13720],["2005-09-29",2446.59,2461.07,2446.59,2461.07,24290],["2005-09-30",2584.12,2584.12,2584.12,2584.12,14730],["2005-10-03",2707.17,2707.17,2707.17,2707.17,64440],["2005-10-04",2670.98,2707.17,2670.98,2670.98,15980],["2005-10-05",2656.5,2699.93,2656.5,2699.93,21990],["2005-10-06",2721.65,2757.84,2721.65,2757.84,24500],["2005-10-07",2822.99,2888.13,2822.99,2888.13,41290],["2005-10-10",2946.04,2967.76,2946.04,2946.04,34760],["2005-10-11",2946.04,2967.76,2946.04,2946.04,25500],["2005-10-12",2895.37,2924.33,2895.37,2924.33,18280],["2005-10-13",2946.04,2967.76,2946.04,2967.76,10400],["2005-10-14",3025.66,3054.62,3025.66,3054.62,11180],["2005-10-17",3112.53,3192.15,3112.53,3112.53,14730],["2005-10-18",3032.9,3112.53,3032.9,3032.9,18850],["2005-10-19",3032.9,3032.9,3032.9,3032.9,24900],["2005-10-20",3040.14,3105.29,3040.14,3105.29,32960],["2005-10-21",3112.53,3127.0,3112.53,3112.53,11700],["2005-10-24",3148.72,3184.91,3148.72,3184.91,10150],["2005-10-25",3184.91,3184.91,3184.91,3184.91,26020],["2005-10-26",3119.76,3177.67,3119.76,3119.76,37470],["2005-10-27",3018.43,3112.53,3018.43,3112.53,24220],["2005-10-28",3134.24,3141.48,3134.24,3134.24,40400],["2005-10-31",3148.72,3148.72,3148.72,3148.72,19100],["2005-11-01",3163.19,3192.15,3163.19,3192.15,31640],["2005-11-02",3228.34,3271.77,3228.34,3271.77,18980],["2005-11-03",3300.72,3329.68,3300.72,3329.68,27350],["2005-11-04",3271.77,3293.49,3271.77,3271.77,8310],["2005-11-07",3279.01,3365.87,3279.01,3279.01,15500],["2005-11-08",3279.01,3279.01,3279.01,3279.01,32020],["2005-11-09",3329.68,3329.68,3329.68,3329.68,23240],["2005-11-10",3279.01,3322.44,3279.01,3279.01,10250],["2005-11-11",3242.82,3279.01,3242.82,3242.82,14970],["2005-11-14",3235.58,3235.58,3235.58,3235.58,18330],["2005-11-15",3206.62,3242.82,3206.62,3206.62,12350],["2005-11-16",3184.91,3206.62,3184.91,3184.91,45780],["2005-11-17",3184.91,3184.91,3184.91,3184.91,45510],["2005-11-18",3134.24,3177.67,3134.24,3177.67,21130],["2005-11-21",3170.43,3177.67,3170.43,3170.43,17020],["2005-11-22",3148.72,3170.43,3148.72,3148.72,25200],["2005-11-23",3069.09,3127.0,3069.09,3069.09,19850],["2005-11-24",3047.38,3047.38,3047.38,3047.38,63420],["2005-11-25",3076.33,3148.72,3076.33,3148.72,14720],["2005-11-28",3083.57,3105.29,3083.57,3105.29,34690],["2005-11-29",3090.81,3112.53,3090.81,3112.53,15470],["2005-11-30",3148.72,3163.19,3148.72,3163.19,16770],["2005-12-01",3148.72,3163.19,3148.72,3148.72,5400],["2005-12-02",3155.96,3184.91,3155.96,3155.96,10010],["2005-12-05",3134.24,3163.19,3134.24,3163.19,2630],["2005-12-06",3148.72,3163.19,3148.72,3148.72,8900],["2005-12-07",3112.53,3148.72,3112.53,3148.72,18400],["2005-12-08",3148.72,3148.72,3148.72,3148.72,11100],["2005-12-09",3148.72,3148.72,3148.72,3148.72,19700],["2005-12-12",3148.72,3148.72,3148.72,3148.72,5820],["2005-12-13",3148.72,3148.72,3148.72,3148.72,8940],["2005-12-14",3163.19,3170.43,3163.19,3170.43,18450],["2005-12-15",3148.72,3170.43,3148.72,3148.72,22770],["2005-12-16",3148.72,3155.96,3148.72,3155.96,21490],["2005-12-19",3148.72,3155.96,3148.72,3148.72,16070],["2005-12-20",3155.96,3155.96,3155.96,3155.96,1270],["2005-12-21",3148.72,3155.96,3148.72,3148.72,2850],["2005-12-22",3119.76,3148.72,3119.76,3119.76,1400],["2005-12-23",3119.76,3163.19,3119.76,3163.19,4160],["2005-12-26",3155.96,3163.19,3155.96,3163.19,18750],["2005-12-27",3163.19,3177.67,3163.19,3163.19,20100],["2005-12-28",3119.76,3148.72,3119.76,3148.72,9600],["2005-12-29",3148.72,3184.91,3148.72,3184.91,9200],["2005-12-30",3141.48,3184.91,3141.48,3141.48,10310],["2006-01-03",3076.33,3112.53,3076.33,3112.53,20400],["2006-01-04",3112.53,3112.53,3112.53,3112.53,3670],["2006-01-05",3127.0,3148.72,3127.0,3148.72,5750],["2006-01-06",3155.96,3170.43,3155.96,3170.43,2560],["2006-01-09",3148.72,3184.91,3148.72,3148.72,7300],["2006-01-10",3134.24,3170.43,3134.24,3170.43,10930],["2006-01-11",3148.72,3148.72,3148.72,3148.72,4430],["2006-01-12",3112.53,3112.53,3112.53,3112.53,510],["2006-01-13",3112.53,3148.72,3112.53,3148.72,2550],["2006-01-17",3184.91,3184.91,3184.91,3184.91,9490],["2006-01-18",3184.91,3184.91,3184.91,3184.91,11350],["2006-01-19",3184.91,3192.15,3184.91,3192.15,12570],["2006-01-20",3184.91,3192.15,3184.91,3184.91,3850],["2006-01-23",3184.91,3184.91,3184.91,3184.91,700],["2006-01-24",3184.91,3184.91,3184.91,3184.91,500],["2006-01-25",3170.43,3184.91,3170.43,3170.43,1880],["2006-01-26",3170.43,3192.15,3170.43,3192.15,2600],["2006-01-27",3192.15,3192.15,3192.15,3192.15,890],["2006-02-06",3206.62,3279.01,3206.62,3279.01,170],["2006-02-07",3213.86,3279.01,3213.86,3279.01,4600],["2006-02-08",3293.49,3293.49,3293.49,3293.49,4090],["2006-02-09",3257.29,3322.44,3257.29,3322.44,5020],["2006-02-10",3307.96,3322.44,3307.96,3307.96,5340],["2006-02-13",3307.96,3315.2,3307.96,3315.2,17320],["2006-02-14",3307.96,3329.68,3307.96,3329.68,12120],["2006-02-15",3329.68,3423.78,3329.68,3423.78,100],["2006-02-16",3474.45,3474.45,3474.45,3474.45,1200],["2006-02-17",3474.45,3474.45,3474.45,3474.45,10790],["2006-02-20",3474.45,3546.83,3474.45,3474.45,8380],["2006-02-21",3532.35,3546.83,3532.35,3532.35,8600],["2006-02-22",3402.06,3416.54,3402.06,3416.54,17160],["2006-02-23",3438.25,3438.25,3438.25,3438.25,4500],["2006-02-24",3416.54,3459.97,3416.54,3459.97,2700],["2006-02-27",3459.97,3459.97,3459.97,3459.97,11120],["2006-02-28",3459.97,3459.97,3459.97,3459.97,4010],["2006-03-01",3510.64,3583.02,3510.64,3583.02,5380],["2006-03-02",3727.79,3727.79,3727.79,3727.79,9400],["2006-03-03",3763.98,3836.37,3763.98,3763.98,23940],["2006-03-06",3619.22,3944.94,3619.22,3944.94,4270],["2006-03-07",3944.94,3944.94,3944.94,3944.94,22190],["2006-03-08",3872.56,3944.94,3872.56,3944.94,24070],["2006-03-09",3908.75,3908.75,3908.75,3908.75,13550],["2006-03-10",3908.75,3908.75,3908.75,3908.75,13090],["2006-03-13",3908.75,4017.33,3908.75,4017.33,11360],["2006-03-14",4198.29,4198.29,4198.29,4198.29,19390],["2006-03-15",4306.87,4306.87,4306.87,4306.87,24730],["2006-03-16",4306.87,4306.87,4306.87,4306.87,27190],["2006-03-17",4379.25,4487.83,4379.25,4487.83,37480],["2006-03-20",4704.98,4704.98,4704.98,4704.98,47160],["2006-03-21",4741.17,4777.36,4741.17,4777.36,16670],["2006-03-22",4560.21,4777.36,4560.21,4560.21,12170],["2006-03-23",4632.6,4704.98,4632.6,4632.6,4920],["2006-03-24",4451.64,4524.02,4451.64,4524.02,22190],["2006-03-27",4487.83,4487.83,4487.83,4487.83,24460],["2006-03-28",4487.83,4487.83,4487.83,4487.83,24130],["2006-03-29",4487.83,4524.02,4487.83,4524.02,12900],["2006-03-30",4524.02,4596.4,4524.02,4596.4,35480],["2006-03-31",4596.4,4704.98,4596.4,4596.4,16900],["2006-04-03",4704.98,4704.98,4704.98,4704.98,19520],["2006-04-04",4487.83,4704.98,4487.83,4487.83,17960],["2006-04-05",4487.83,4487.83,4487.83,4487.83,21790],["2006-04-06",4596.4,4632.6,4596.4,4632.6,30940],["2006-04-07",4524.02,4632.6,4524.02,4524.02,32320],["2006-04-10",4524.02,4560.21,4524.02,4524.02,38810],["2006-04-11",4379.25,4487.83,4379.25,4379.25,18400],["2006-04-12",4343.06,4379.25,4343.06,4379.25,45980],["2006-04-13",4487.83,4560.21,4487.83,4560.21,30090],["2006-04-14",4777.36,4777.36,4777.36,4777.36,67200],["2006-04-17",4777.36,4849.75,4777.36,4849.75,34900],["2006-04-18",4885.94,4922.13,4885.94,4885.94,30550],["2006-04-19",4777.36,4813.56,4777.36,4777.36,41730],["2006-04-20",4668.79,4704.98,4668.79,4668.79,39740],["2006-04-21",4704.98,4741.17,4704.98,4704.98,38680],["2006-04-24",4777.36,4777.36,4777.36,4777.36,56310],["2006-04-25",4922.13,4994.52,4922.13,4994.52,96240],["2006-04-26",4922.13,5066.9,4922.13,4922.13,35610],["2006-04-27",4704.98,4704.98,4704.98,4704.98,65200],["2006-04-28",4487.83,4596.4,4487.83,4596.4,22590],["2006-05-03",4596.4,4777.36,4596.4,4777.36,25930],["2006-05-04",4704.98,4849.75,4704.98,4704.98,16940],["2006-05-05",4560.21,4704.98,4560.21,4560.21,18430],["2006-05-08",4343.06,4343.06,4343.06,4343.06,36570],["2006-05-09",4125.91,4125.91,4125.91,4125.91,14430],["2006-05-10",3944.94,3944.94,3944.94,3944.94,36420],["2006-05-11",3908.75,4125.91,3908.75,4125.91,26010],["2006-05-12",4306.87,4306.87,4306.87,4306.87,11310],["2006-05-15",4415.44,4451.64,4415.44,4415.44,43270],["2006-05-16",4198.29,4234.48,4198.29,4198.29,31240],["2006-05-17",4198.29,4198.29,4198.29,4198.29,13520],["2006-05-18",4198.29,4270.67,4198.29,4198.29,16940],["2006-05-19",4089.71,4125.91,4089.71,4089.71,7550],["2006-05-22",3944.94,3981.14,3944.94,3944.94,11090],["2006-05-23",3763.98,3872.56,3763.98,3763.98,7470],["2006-05-24",3763.98,3944.94,3763.98,3944.94,21450],["2006-05-25",3944.94,3944.94,3944.94,3944.94,8970],["2006-05-26",3836.37,3944.94,3836.37,3836.37,2050],["2006-05-29",3691.6,3836.37,3691.6,3691.6,6790],["2006-05-30",3546.83,3619.22,3546.83,3546.83,15950],["2006-05-31",3546.83,3655.41,3546.83,3655.41,8990],["2006-06-01",3590.26,3619.22,3590.26,3590.26,12890],["2006-06-02",3619.22,3763.98,3619.22,3763.98,11760],["2006-06-05",3944.94,3944.94,3944.94,3944.94,15590],["2006-06-06",3944.94,3944.94,3944.94,3944.94,14040],["2006-06-07",3763.98,3800.18,3763.98,3800.18,4500],["2006-06-08",3836.37,3836.37,3836.37,3836.37,1120],["2006-06-09",3836.37,3836.37,3836.37,3836.37,4660],["2006-06-12",3836.37,3836.37,3836.37,3836.37,700],["2006-06-13",3800.18,3836.37,3800.18,3836.37,3140],["2006-06-14",3800.18,3800.18,3800.18,3800.18,2000],["2006-06-15",3691.6,3691.6,3691.6,3691.6,4800],["2006-06-16",3655.41,3727.79,3655.41,3655.41,6920],["2006-06-19",3619.22,3655.41,3619.22,3619.22,7900],["2006-06-20",3503.4,3583.02,3503.4,3503.4,9260],["2006-06-21",3402.06,3474.45,3402.06,3402.06,11710],["2006-06-22",3568.55,3568.55,3568.55,3568.55,2800],["2006-06-23",3554.07,3691.6,3554.07,3554.07,8840],["2006-06-26",3445.49,3554.07,3445.49,3459.97,7980],["2006-06-27",3459.97,3503.4,3459.97,3503.4,10950],["2006-06-28",3510.64,3510.64,3510.64,3510.64,6750],["2006-06-29",3510.64,3510.64,3510.64,3510.64,1700],["2006-06-30",3510.64,3510.64,3510.64,3510.64,6210],["2006-07-03",3474.45,3510.64,3474.45,3474.45,2920],["2006-07-04",3423.78,3438.25,3423.78,3423.78,1940],["2006-07-05",3402.06,3416.54,3402.06,3416.54,6910],["2006-07-06",3438.25,3503.4,3438.25,3438.25,4540],["2006-07-07",3459.97,3474.45,3459.97,3459.97,4850],["2006-07-10",3459.97,3481.69,3459.97,3459.97,2300],["2006-07-11",3438.25,3459.97,3438.25,3459.97,5080],["2006-07-12",3459.97,3474.45,3459.97,3474.45,7730],["2006-07-13",3423.78,3474.45,3423.78,3459.97,3600],["2006-07-14",3459.97,3459.97,3459.97,3459.97,7030],["2006-07-17",3438.25,3459.97,3438.25,3438.25,3610],["2006-07-18",3402.06,3416.54,3402.06,3402.06,9890],["2006-07-19",3235.58,3351.39,3235.58,3235.58,16730],["2006-07-20",3119.76,3394.82,3119.76,3394.82,17260],["2006-07-21",3329.68,3394.82,3329.68,3329.68,20640],["2006-07-24",3221.1,3257.29,3221.1,3221.1,8010],["2006-07-25",3098.05,3184.91,3098.05,3098.05,12730],["2006-07-26",2975.0,3148.72,2975.0,3148.72,15830],["2006-07-27",3192.15,3257.29,3192.15,3257.29,16190],["2006-07-28",3315.2,3358.63,3315.2,3315.2,12570],["2006-07-31",3184.91,3257.29,3184.91,3184.91,6650],["2006-08-01",3047.38,3184.91,3047.38,3047.38,2770],["2006-08-02",3003.95,3112.53,3003.95,3112.53,18460],["2006-08-03",3112.53,3257.29,3112.53,3257.29,3320],["2006-08-04",3329.68,3402.06,3329.68,3402.06,12270],["2006-08-07",3402.06,3402.06,3402.06,3402.06,16110],["2006-08-08",3402.06,3438.25,3402.06,3438.25,10730],["2006-08-09",3402.06,3474.45,3402.06,3402.06,8820],["2006-08-10",3402.06,3402.06,3402.06,3402.06,3720],["2006-08-11",3402.06,3438.25,3402.06,3438.25,5310],["2006-08-14",3438.25,3604.74,3438.25,3604.74,16030],["2006-08-15",3474.45,3611.98,3474.45,3510.64,6790],["2006-08-16",3525.12,3546.83,3525.12,3546.83,16700],["2006-08-17",3481.69,3619.22,3481.69,3481.69,6310],["2006-08-18",3481.69,3532.35,3481.69,3532.35,1390],["2006-08-21",3496.16,3539.59,3496.16,3496.16,6480],["2006-08-22",3336.92,3402.06,3336.92,3402.06,6940],["2006-08-23",3402.06,3488.92,3402.06,3488.92,7040],["2006-08-24",3488.92,3488.92,3488.92,3488.92,3040],["2006-08-25",3452.73,3488.92,3452.73,3452.73,400],["2006-08-28",3445.49,3525.12,3445.49,3525.12,4060],["2006-08-29",3611.98,3619.22,3611.98,3611.98,24170],["2006-08-30",3590.26,3619.22,3590.26,3590.26,20140],["2006-08-31",3546.83,3583.02,3546.83,3583.02,10000],["2006-09-01",3568.55,3691.6,3568.55,3583.02,7780],["2006-09-05",3691.6,3727.79,3691.6,3727.79,21540],["2006-09-06",3691.6,3727.79,3691.6,3691.6,4750],["2006-09-07",3619.22,3691.6,3619.22,3691.6,22650],["2006-09-08",3604.74,3727.79,3604.74,3727.79,10630],["2006-09-11",3727.79,3763.98,3727.79,3727.79,11290],["2006-09-12",3546.83,3619.22,3546.83,3546.83,40210],["2006-09-13",3554.07,3568.55,3554.07,3568.55,23550],["2006-09-14",3619.22,3619.22,3619.22,3619.22,16290],["2006-09-15",3619.22,3763.98,3619.22,3763.98,9840],["2006-09-18",3691.6,3763.98,3691.6,3691.6,18580],["2006-09-19",3691.6,3691.6,3691.6,3691.6,13250],["2006-09-20",3727.79,3763.98,3727.79,3727.79,18920],["2006-09-21",3763.98,3763.98,3763.98,3763.98,15740],["2006-09-22",3763.98,3836.37,3763.98,3836.37,27950],["2006-09-25",3763.98,3981.14,3763.98,3981.14,16700],["2006-09-26",3981.14,4017.33,3981.14,3981.14,14880],["2006-09-27",3944.94,3981.14,3944.94,3944.94,10330],["2006-09-28",3981.14,4017.33,3981.14,4017.33,19720],["2006-09-29",4017.33,4125.91,4017.33,4125.91,56040],["2006-10-02",4234.48,4306.87,4234.48,4306.87,18200],["2006-10-03",4487.83,4487.83,4487.83,4487.83,22600],["2006-10-04",4632.6,4704.98,4632.6,4632.6,34920],["2006-10-05",4487.83,4632.6,4487.83,4487.83,45270],["2006-10-06",4415.44,4632.6,4415.44,4632.6,35250],["2006-10-09",4596.4,4632.6,4596.4,4596.4,23520],["2006-10-10",4487.83,4596.4,4487.83,4487.83,19310],["2006-10-11",4415.44,4415.44,4415.44,4415.44,17050],["2006-10-12",4487.83,4524.02,4487.83,4524.02,9800],["2006-10-13",4379.25,4451.64,4379.25,4379.25,23850],["2006-10-16",4379.25,4415.44,4379.25,4379.25,15680],["2006-10-17",4234.48,4343.06,4234.48,4234.48,15570],["2006-10-18",4198.29,4198.29,4198.29,4198.29,15650],["2006-10-19",4270.67,4306.87,4270.67,4306.87,10400],["2006-10-20",4415.44,4415.44,4415.44,4415.44,10710],["2006-10-23",4306.87,4415.44,4306.87,4415.44,6610],["2006-10-24",4343.06,4415.44,4343.06,4415.44,7800],["2006-10-25",4343.06,4415.44,4343.06,4379.25,2450],["2006-10-26",4415.44,4415.44,4415.44,4415.44,12740],["2006-10-27",4343.06,4415.44,4343.06,4343.06,2810],["2006-10-30",4198.29,4343.06,4198.29,4198.29,21400],["2006-10-31",4198.29,4343.06,4198.29,4343.06,32880],["2006-11-01",4415.44,4415.44,4415.44,4415.44,3480],["2006-11-02",4415.44,4451.64,4415.44,4451.64,31220],["2006-11-03",4379.25,4451.64,4379.25,4415.44,10100],["2006-11-06",4415.44,4415.44,4415.44,4415.44,4220],["2006-11-07",4451.64,4524.02,4451.64,4524.02,50890],["2006-11-08",4560.21,4632.6,4560.21,4632.6,31720],["2006-11-09",4632.6,4632.6,4632.6,4632.6,11950],["2006-11-10",4487.83,4560.21,4487.83,4524.02,3080],["2006-11-13",4560.21,4560.21,4560.21,4560.21,9490],["2006-11-14",4632.6,4632.6,4632.6,4632.6,30860],["2006-11-15",4596.4,4704.98,4596.4,4596.4,16600],["2006-11-16",4524.02,4560.21,4524.02,4560.21,4150],["2006-11-17",4560.21,4596.4,4560.21,4560.21,3360],["2006-11-20",4487.83,4560.21,4487.83,4487.83,11850],["2006-11-21",4379.25,4596.4,4379.25,4596.4,51350],["2006-11-22",4668.79,4813.56,4668.79,4813.56,65880],["2006-11-23",5030.71,5030.71,5030.71,5030.71,38290],["2006-11-24",5247.86,5247.86,5247.86,5247.86,28890],["2006-11-27",5211.67,5247.86,5211.67,5211.67,79890],["2006-11-28",4958.33,5247.86,4958.33,5247.86,66580],["2006-11-29",4994.52,5247.86,4994.52,4994.52,27570],["2006-11-30",4958.33,4994.52,4958.33,4994.52,29610],["2006-12-01",4994.52,5066.9,4994.52,4994.52,11700],["2006-12-04",4849.75,4922.13,4849.75,4885.94,20310],["2006-12-05",4704.98,4777.36,4704.98,4741.17,18920],["2006-12-06",4741.17,4741.17,4741.17,4741.17,14140],["2006-12-07",4741.17,4885.94,4741.17,4885.94,11320],["2006-12-08",5103.09,5103.09,5103.09,5103.09,6360],["2006-12-11",5066.9,5139.29,5066.9,5066.9,27700],["2006-12-12",4849.75,4994.52,4849.75,4849.75,7910],["2006-12-13",4777.36,4994.52,4777.36,4958.33,33060],["2006-12-14",4885.94,5030.71,4885.94,4994.52,25360],["2006-12-15",5066.9,5139.29,5066.9,5066.9,34750],["2006-12-18",4813.56,5320.25,4813.56,4994.52,11650],["2006-12-19",4994.52,4994.52,4994.52,4994.52,17090],["2006-12-20",4994.52,4994.52,4994.52,4994.52,8290],["2006-12-21",4777.36,4994.52,4777.36,4777.36,7700],["2006-12-22",4560.21,4885.94,4560.21,4560.21,7310],["2006-12-25",4343.06,4415.44,4343.06,4415.44,34660],["2006-12-26",4487.83,4632.6,4487.83,4632.6,5960],["2006-12-27",4830.19,4830.19,4830.19,4830.19,5700],["2006-12-28",4647.23,4757.01,4647.23,4757.01,1900],["2006-12-29",4574.05,4976.56,4574.05,4976.56,41000],["2007-01-02",4903.38,4903.38,4903.38,4903.38,2330],["2007-01-03",4757.01,4903.38,4757.01,4757.01,10000],["2007-01-04",4757.01,4939.97,4757.01,4939.97,2900],["2007-01-05",4939.97,5122.93,4939.97,4976.56,15990],["2007-01-08",4793.6,4830.19,4793.6,4830.19,4300],["2007-01-09",4793.6,4903.38,4793.6,4903.38,13690],["2007-01-10",4830.19,4976.56,4830.19,4976.56,24900],["2007-01-11",4866.79,4976.56,4866.79,4866.79,4750],["2007-01-12",4830.19,4866.79,4830.19,4830.19,73890],["2007-01-15",4757.01,4830.19,4757.01,4757.01,35950],["2007-01-16",4683.83,4757.01,4683.83,4683.83,24890],["2007-01-17",4683.83,4683.83,4683.83,4683.83,45710],["2007-01-18",4683.83,4683.83,4683.83,4683.83,27130],["2007-01-19",4720.42,4757.01,4720.42,4720.42,14790],["2007-01-22",4720.42,4720.42,4720.42,4720.42,21450],["2007-01-23",4500.86,4793.6,4500.86,4720.42,22660],["2007-01-24",4610.64,4610.64,4610.64,4610.64,23470],["2007-01-25",4610.64,4757.01,4610.64,4610.64,34250],["2007-01-26",4720.42,4720.42,4720.42,4720.42,32830],["2007-01-29",4720.42,4939.97,4720.42,4939.97,93570],["2007-01-30",5159.53,5159.53,5159.53,5159.53,45610],["2007-01-31",5269.3,5415.67,5269.3,5269.3,81040],["2007-02-01",5013.16,5049.75,5013.16,5013.16,14000],["2007-02-02",5013.16,5013.16,5013.16,5013.16,17880],["2007-02-05",5013.16,5013.16,5013.16,5013.16,21030],["2007-02-06",4939.97,5013.16,4939.97,4939.97,38800],["2007-02-07",4903.38,4939.97,4903.38,4903.38,18870],["2007-02-08",4903.38,4903.38,4903.38,4903.38,11350],["2007-02-09",4683.83,4866.79,4683.83,4830.19,12700],["2007-02-12",4757.01,4903.38,4757.01,4903.38,29820],["2007-02-13",4830.19,4830.19,4830.19,4830.19,34170],["2007-02-14",5049.75,5049.75,5049.75,5049.75,19990],["2007-02-15",5122.93,5122.93,5122.93,5122.93,22810],["2007-02-26",5379.08,5379.08,5379.08,5379.08,19760],["2007-02-27",5635.23,5635.23,5635.23,5635.23,43120],["2007-02-28",5562.04,5891.37,5562.04,5635.23,34220],["2007-03-01",5488.86,5562.04,5488.86,5562.04,14180],["2007-03-02",5305.9,5635.23,5305.9,5635.23,29770],["2007-03-05",5854.78,5891.37,5854.78,5891.37,47400],["2007-03-06",5891.37,6001.15,5891.37,5891.37,43640],["2007-03-07",6147.52,6184.11,6147.52,6147.52,42340],["2007-03-08",6147.52,6440.26,6147.52,6147.52,31740],["2007-03-09",6220.71,6257.3,6220.71,6257.3,27130],["2007-03-12",6257.3,6293.89,6257.3,6293.89,39540],["2007-03-13",6037.74,6220.71,6037.74,6110.93,32400],["2007-03-14",6293.89,6403.67,6293.89,6367.07,85440],["2007-03-15",6074.34,6367.07,6074.34,6074.34,18880],["2007-03-16",5781.6,6367.07,5781.6,6367.07,22760],["2007-03-19",6074.34,6367.07,6074.34,6147.52,49010],["2007-03-20",5964.56,6147.52,5964.56,5964.56,31620],["2007-03-21",5854.78,6001.15,5854.78,5854.78,15770],["2007-03-22",5708.41,5781.6,5708.41,5708.41,11560],["2007-03-23",5452.27,5452.27,5452.27,5452.27,22780],["2007-03-26",5196.12,5196.12,5196.12,5196.12,43820],["2007-03-27",4939.97,4939.97,4939.97,4939.97,52120],["2007-03-28",4720.42,4866.79,4720.42,4866.79,15750],["2007-03-29",5086.34,5086.34,5086.34,5086.34,3750],["2007-03-30",5305.9,5305.9,5305.9,5305.9,37150],["2007-04-02",5049.75,5305.9,5049.75,5122.93,7460],["2007-04-03",4903.38,4939.97,4903.38,4903.38,9440],["2007-04-04",4903.38,5122.93,4903.38,5122.93,2040],["2007-04-05",5086.34,5122.93,5086.34,5086.34,5060],["2007-04-06",4866.79,5086.34,4866.79,4866.79,9870],["2007-04-09",4866.79,4866.79,4866.79,4866.79,7600],["2007-04-10",4720.42,4757.01,4720.42,4720.42,18680],["2007-04-11",4757.01,4830.19,4757.01,4757.01,4520],["2007-04-12",4720.42,4757.01,4720.42,4720.42,15100],["2007-04-13",4720.42,4757.01,4720.42,4720.42,14530],["2007-04-16",4500.86,4500.86,4500.86,4500.86,20480],["2007-04-17",4281.31,4317.9,4281.31,4281.31,18320],["2007-04-18",4281.31,4464.27,4281.31,4464.27,5070],["2007-04-19",4574.05,4647.23,4574.05,4574.05,25790],["2007-04-20",4537.46,4610.64,4537.46,4537.46,19230],["2007-04-23",4317.9,4391.09,4317.9,4354.49,13570],["2007-04-24",4317.9,4317.9,4317.9,4317.9,10930],["2007-04-25",4391.09,4500.86,4391.09,4500.86,3870],["2007-05-02",4537.46,4610.64,4537.46,4610.64,4350],["2007-05-03",4610.64,4610.64,4610.64,4610.64,4050],["2007-05-04",4610.64,4610.64,4610.64,4610.64,5690],["2007-05-07",4464.27,4610.64,4464.27,4610.64,3600],["2007-05-08",4757.01,4830.19,4757.01,4757.01,7350],["2007-05-09",4683.83,4757.01,4683.83,4683.83,3990],["2007-05-10",4683.83,4757.01,4683.83,4683.83,18430],["2007-05-11",4647.23,4757.01,4647.23,4647.23,960],["2007-05-14",4683.83,4793.6,4683.83,4793.6,5100],["2007-05-15",4830.19,4939.97,4830.19,4830.19,12250],["2007-05-16",4610.64,4903.38,4610.64,4757.01,20430],["2007-05-17",4757.01,4757.01,4757.01,4757.01,2000],["2007-05-18",4757.01,4830.19,4757.01,4830.19,4870],["2007-05-21",4757.01,4866.79,4757.01,4866.79,2900],["2007-05-22",4866.79,4939.97,4866.79,4939.97,15300],["2007-05-23",4976.56,5049.75,4976.56,4976.56,12740],["2007-05-24",4757.01,4976.56,4757.01,4757.01,7320],["2007-05-25",4610.64,4903.38,4610.64,4903.38,4180],["2007-05-28",4903.38,4976.56,4903.38,4903.38,7900],["2007-05-29",4830.19,4903.38,4830.19,4830.19,3410],["2007-05-30",4903.38,4976.56,4903.38,4976.56,48710],["2007-05-31",5196.12,5196.12,5196.12,5196.12,8410],["2007-06-01",5342.49,5452.27,5342.49,5342.49,30450],["2007-06-04",5269.3,5415.67,5269.3,5269.3,13620],["2007-06-05",5013.16,5086.34,5013.16,5013.16,7590],["2007-06-06",4903.38,5013.16,4903.38,5013.16,1880],["2007-06-07",4976.56,4976.56,4976.56,4976.56,6510],["2007-06-08",5158.29,5200.23,4780.86,4780.86,3800],["2007-06-11",4780.86,4780.86,4780.86,4780.86,4800],["2007-06-12",4780.86,4780.86,4780.86,4780.86,9450],["2007-06-13",4948.61,4948.61,4948.61,4948.61,7150],["2007-06-14",5032.48,5074.42,5032.48,5074.42,8600],["2007-06-15",5200.23,5326.04,5200.23,5326.04,14300],["2007-06-18",5409.92,5451.85,5409.92,5409.92,18570],["2007-06-19",5451.85,5577.67,5451.85,5577.67,21010],["2007-06-20",5527.34,5577.67,5493.79,5493.79,15670],["2007-06-21",5367.98,5409.92,5367.98,5409.92,12750],["2007-06-22",5409.92,5409.92,5409.92,5409.92,11770],["2007-06-25",5158.29,5242.17,5158.29,5242.17,5690],["2007-06-26",5200.23,5326.04,5200.23,5326.04,610],["2007-06-27",5284.1,5326.04,5284.1,5284.1,2400],["2007-06-28",5317.65,5367.98,5200.23,5284.1,1650],["2007-06-29",5284.1,5284.1,5284.1,5284.1,1170],["2007-07-02",5233.78,5284.1,5200.23,5200.23,16200],["2007-07-03",4948.61,4948.61,4948.61,4948.61,11820],["2007-07-04",4948.61,4948.61,4948.61,4948.61,1910],["2007-07-05",4948.61,5116.36,4948.61,5116.36,1000],["2007-07-06",5116.36,5158.29,5116.36,5116.36,1560],["2007-07-09",4906.67,5200.23,4906.67,5200.23,4230],["2007-07-10",5200.23,5200.23,5200.23,5200.23,5150],["2007-07-11",5200.23,5200.23,5200.23,5200.23,4510],["2007-07-12",5326.04,5326.04,5326.04,5326.04,12220],["2007-07-13",5326.04,5367.98,5326.04,5367.98,10050],["2007-07-16",5317.65,5367.98,5200.23,5200.23,2970],["2007-07-17",5317.65,5367.98,5284.1,5326.04,8700],["2007-07-18",5284.1,5326.04,5284.1,5326.04,5690],["2007-07-19",5158.29,5326.04,5158.29,5326.04,10510],["2007-07-20",5326.04,5451.85,5326.04,5451.85,5130],["2007-07-23",5451.85,5451.85,5451.85,5451.85,8600],["2007-07-24",5409.92,5451.85,5409.92,5409.92,5770],["2007-07-25",5409.92,5451.85,5409.92,5409.92,5910],["2007-07-26",5401.53,5451.85,5367.98,5367.98,7140],["2007-07-27",5284.1,5284.1,5284.1,5284.1,6650],["2007-07-30",5158.29,5200.23,5032.48,5200.23,6460],["2007-07-31",4948.61,4990.54,4948.61,4948.61,5200],["2007-08-01",5032.48,5116.36,5032.48,5116.36,10380],["2007-08-02",5158.29,5284.1,5158.29,5284.1,10520],["2007-08-03",5032.48,5116.36,5032.48,5116.36,1840],["2007-08-06",5074.42,5116.36,4990.54,4990.54,9610],["2007-08-07",4990.54,5032.48,4990.54,5032.48,5040],["2007-08-08",4948.61,5200.23,4948.61,5200.23,2250],["2007-08-09",5200.23,5200.23,5200.23,5200.23,3200],["2007-08-10",4948.61,5032.48,4948.61,5032.48,1510],["2007-08-13",5032.48,5032.48,5032.48,5032.48,3920],["2007-08-14",4948.61,5032.48,4948.61,5032.48,8110],["2007-08-15",5032.48,5074.42,5032.48,5032.48,1270],["2007-08-16",5032.48,5032.48,5032.48,5032.48,2500],["2007-08-17",5032.48,5032.48,5032.48,5032.48,3520],["2007-08-20",4948.61,5032.48,4948.61,5032.48,4530],["2007-08-21",4990.54,5032.48,4990.54,5032.48,3200],["2007-08-22",5032.48,5032.48,5032.48,5032.48,3000],["2007-08-23",5032.48,5158.29,5032.48,5032.48,6090],["2007-08-24",5032.48,5032.48,5032.48,5032.48,860],["2007-08-27",5032.48,5032.48,5032.48,5032.48,1680],["2007-08-28",5032.48,5284.1,5032.48,5074.42,5030],["2007-08-29",5233.78,5284.1,5200.23,5284.1,6130],["2007-08-30",5116.36,5284.1,5116.36,5116.36,1640],["2007-08-31",5116.36,5200.23,5116.36,5200.23,3100],["2007-09-04",5317.65,5409.92,5200.23,5367.98,13000],["2007-09-05",5200.23,5367.98,5200.23,5367.98,12460],["2007-09-06",5317.65,5451.85,5284.1,5367.98,3730],["2007-09-07",5367.98,5409.92,5367.98,5409.92,6140],["2007-09-10",5409.92,5409.92,5409.92,5409.92,1500],["2007-09-11",5367.98,5367.98,5367.98,5367.98,5320],["2007-09-12",5284.1,5367.98,5284.1,5367.98,1620],["2007-09-13",5284.1,5367.98,5284.1,5367.98,3120],["2007-09-14",5242.17,5242.17,5242.17,5242.17,1590],["2007-09-17",5200.23,5367.98,5200.23,5367.98,3300],["2007-09-18",5401.53,5451.85,5367.98,5451.85,14850],["2007-09-19",5409.92,5451.85,5409.92,5409.92,8800],["2007-09-20",5451.85,5493.79,5451.85,5451.85,7750],["2007-09-21",5367.98,5451.85,5367.98,5451.85,4280],["2007-09-24",5451.85,5451.85,5451.85,5451.85,11790],["2007-09-25",5493.79,5619.6,5493.79,5577.67,9950],["2007-09-26",5661.54,5829.29,5661.54,5745.42,15780],["2007-09-27",5493.79,5703.48,5493.79,5661.54,6360],["2007-09-28",5703.48,5913.16,5703.48,5913.16,14250],["2007-10-01",6148.01,6206.73,6122.85,6206.73,12820],["2007-10-02",6231.89,6290.6,5913.16,6164.79,7160],["2007-10-03",5871.23,6164.79,5871.23,6164.79,11720],["2007-10-04",6122.85,6164.79,6122.85,6164.79,13840],["2007-10-05",5871.23,6164.79,5871.23,6122.85,12450],["2007-10-08",6189.95,6248.66,6122.85,6122.85,4420],["2007-10-09",6189.95,6248.66,6122.85,6122.85,11100],["2007-10-10",6189.95,6248.66,6122.85,6122.85,4420],["2007-10-11",6122.85,6290.6,6122.85,6290.6,15570],["2007-10-12",6290.6,6332.54,6290.6,6290.6,14280],["2007-10-15",6357.7,6542.22,6290.6,6542.22,16700],["2007-10-16",6735.14,6793.85,6668.04,6793.85,16420],["2007-10-17",7070.64,7129.35,6709.97,6709.97,29830],["2007-10-18",6986.76,7045.47,6458.35,6458.35,6420],["2007-10-19",6206.73,6626.1,6206.73,6374.48,4300],["2007-10-22",6290.6,6542.22,6290.6,6290.6,3800],["2007-10-23",6290.6,6290.6,6290.6,6290.6,8190],["2007-10-24",6290.6,6374.48,6290.6,6374.48,3920],["2007-10-25",6668.04,6668.04,6374.48,6542.22,7330],["2007-10-26",6542.22,6542.22,6542.22,6542.22,8890],["2007-10-29",6273.83,6835.79,6248.66,6542.22,27520],["2007-10-30",6248.66,6542.22,6248.66,6290.6,21900],["2007-10-31",6399.64,6458.35,6290.6,6374.48,22760],["2007-11-01",6374.48,6374.48,6374.48,6374.48,2200],["2007-11-02",6315.76,6458.35,6290.6,6374.48,19930],["2007-11-05",6332.54,6374.48,6332.54,6374.48,7600],["2007-11-06",6290.6,6332.54,6290.6,6290.6,11210],["2007-11-07",6290.6,6332.54,6290.6,6332.54,5770],["2007-11-08",6399.64,6458.35,6374.48,6374.48,12480],["2007-11-09",6164.79,6206.73,6164.79,6206.73,11660],["2007-11-12",6030.59,6080.91,5913.16,5913.16,7610],["2007-11-13",5820.9,5955.1,5703.48,5703.48,6380],["2007-11-14",5703.48,5955.1,5703.48,5955.1,750],["2007-11-15",5955.1,6206.73,5955.1,5955.1,2640],["2007-11-16",5703.48,5703.48,5703.48,5703.48,1000],["2007-11-19",5955.1,5955.1,5955.1,5955.1,2220],["2007-11-20",5955.1,5955.1,5955.1,5955.1,9960],["2007-11-21",5871.23,5955.1,5871.23,5871.23,400],["2007-11-22",5871.23,6122.85,5871.23,5871.23,1310],["2007-11-23",5820.9,6038.98,5787.35,6038.98,970],["2007-11-26",6038.98,6164.79,6038.98,6164.79,7230],["2007-11-27",6072.53,6164.79,6038.98,6038.98,7650],["2007-11-28",6148.01,6206.73,6080.91,6080.91,2320],["2007-11-29",6148.01,6248.66,6038.98,6038.98,4740],["2007-11-30",6038.98,6122.85,6038.98,6038.98,1810],["2007-12-03",6148.01,6206.73,6038.98,6038.98,1210],["2007-12-04",6038.98,6206.73,6038.98,6038.98,5660],["2007-12-05",6038.98,6122.85,6038.98,6122.85,1080],["2007-12-06",6148.01,6206.73,5871.23,5871.23,5580],["2007-12-07",6072.53,6164.79,5871.23,5871.23,2380],["2007-12-10",5955.1,6122.85,5955.1,5955.1,440],["2007-12-11",6072.53,6122.85,6038.98,6038.98,4650],["2007-12-12",6122.85,6164.79,6122.85,6164.79,2800],["2007-12-13",6114.46,6164.79,6038.98,6038.98,4230],["2007-12-14",6164.79,6206.73,6164.79,6206.73,11080],["2007-12-17",6231.89,6290.6,6038.98,6038.98,7000],["2007-12-18",6038.98,6206.73,6038.98,6206.73,4000],["2007-12-19",6038.98,6290.6,6038.98,6290.6,3320],["2007-12-20",6206.73,6290.6,6206.73,6290.6,7120],["2007-12-21",6290.6,6584.16,6290.6,6290.6,22970],["2007-12-24",6038.98,6416.41,6038.98,6374.48,13830],["2007-12-25",6416.41,6542.22,6416.41,6542.22,11250],["2007-12-26",6483.51,6542.22,6416.41,6416.41,12370],["2007-12-27",6584.16,6709.97,6584.16,6709.97,9930],["2007-12-28",6819.01,7003.54,6709.97,6877.72,18480],["2008-01-02",6819.01,6877.72,6668.04,6668.04,9290],["2008-01-03",6727.27,6727.27,6473.41,6473.41,2700],["2008-01-04",6473.41,6515.72,6431.1,6431.1,4700],["2008-01-07",6261.86,6261.86,6261.86,6261.86,2810],["2008-01-08",6261.86,6346.48,6177.24,6177.24,7660],["2008-01-09",6177.24,6177.24,5923.38,5923.38,8800],["2008-01-10",5923.38,5923.38,5923.38,5923.38,3900],["2008-01-11",5923.38,5923.38,5923.38,5923.38,1300],["2008-01-14",6219.55,6219.55,5923.38,5923.38,1310],["2008-01-15",5711.83,5711.83,5627.21,5627.21,4420],["2008-01-16",5584.9,5881.07,5584.9,5881.07,4780],["2008-01-17",6134.93,6134.93,5711.83,5711.83,910],["2008-01-18",5584.9,5584.9,5584.9,5584.9,300],["2008-01-21",5415.66,5500.28,5415.66,5500.28,750],["2008-01-22",5754.14,5754.14,5669.52,5754.14,1650],["2008-01-23",5669.52,5669.52,5584.9,5584.9,600],["2008-01-24",5584.9,5627.21,5584.9,5584.9,1000],["2008-01-25",5754.14,5754.14,5584.9,5584.9,1170],["2008-01-28",5754.14,5838.76,5754.14,5838.76,4070],["2008-01-29",5923.38,6092.62,5923.38,6092.62,2180],["2008-01-30",6388.79,6388.79,6388.79,6388.79,780],["2008-01-31",6515.72,6515.72,6346.48,6431.1,12750],["2008-02-01",6261.86,6515.72,6261.86,6515.72,13720],["2008-02-12",6515.72,6600.34,6515.72,6515.72,3710],["2008-02-13",6431.1,6684.96,6431.1,6684.96,2170],["2008-02-14",6769.58,6811.89,6769.58,6769.58,3640],["2008-02-15",6769.58,6769.58,6684.96,6684.96,8670],["2008-02-18",6938.82,6981.13,6769.58,6769.58,28570],["2008-02-19",6769.58,6854.2,6769.58,6854.2,14350],["2008-02-20",6769.58,6854.2,6515.72,6769.58,2550],["2008-02-21",6515.72,6515.72,6431.1,6431.1,540],["2008-02-22",6134.93,6134.93,6134.93,6134.93,210],["2008-02-25",6388.79,6431.1,6177.24,6177.24,2890],["2008-02-26",5965.69,5965.69,5881.07,5881.07,2210],["2008-02-27",5627.21,5669.52,5627.21,5627.21,2600],["2008-02-28",5881.07,5881.07,5627.21,5881.07,1090],["2008-02-29",5754.14,5754.14,5754.14,5754.14,60],["2008-03-03",5500.28,5500.28,5500.28,5500.28,3600],["2008-03-04",5246.42,5373.35,5246.42,5373.35,1830],["2008-03-05",5161.81,5161.81,5161.81,5161.81,450],["2008-03-06",5415.66,5415.66,5415.66,5415.66,20],["2008-03-07",5669.52,5669.52,5669.52,5669.52,3030],["2008-03-10",5500.28,5923.38,5500.28,5923.38,11890],["2008-03-11",5627.21,5669.52,5627.21,5669.52,17150],["2008-03-12",5457.97,5669.52,5415.66,5415.66,6250],["2008-03-13",5627.21,5627.21,5415.66,5457.97,3010],["2008-03-14",5204.12,5246.42,5204.12,5204.12,21450],["2008-03-17",5077.19,5161.81,5034.88,5034.88,16110],["2008-03-18",5034.88,5034.88,4823.33,4823.33,18170],["2008-03-19",5034.88,5034.88,4611.78,4611.78,14760],["2008-03-20",4823.33,4823.33,4400.23,4400.23,8960],["2008-03-21",4569.47,4569.47,4230.99,4230.99,1900],["2008-03-24",4400.23,4400.23,4061.75,4357.92,3860],["2008-03-25",4154.83,4154.83,4146.37,4146.37,5780],["2008-03-26",4146.37,4315.61,4019.44,4146.37,3260],["2008-03-28",4180.22,4180.22,4180.22,4180.22,1470],["2008-03-31",4214.06,4214.06,4214.06,4214.06,20],["2008-04-02",4230.99,4230.99,4230.99,4230.99,10],["2008-04-03",4230.99,4230.99,4230.99,4230.99,10],["2008-04-04",4273.3,4273.3,4273.3,4273.3,1020],["2008-04-07",4315.61,4357.92,4315.61,4357.92,30],["2008-04-08",4442.54,4442.54,4442.54,4442.54,660],["2008-04-09",4527.16,4527.16,4527.16,4527.16,900],["2008-04-10",4611.78,4611.78,4611.78,4611.78,1940],["2008-04-11",4696.4,4696.4,4654.09,4696.4,5910],["2008-04-16",4611.78,4738.71,4611.78,4738.71,270],["2008-04-17",4738.71,4823.33,4738.71,4823.33,1000],["2008-04-18",4907.95,4907.95,4907.95,4907.95,310],["2008-04-21",4992.57,4992.57,4992.57,4992.57,290],["2008-04-22",5077.19,5077.19,5077.19,5077.19,40],["2008-04-23",5161.81,5161.81,5161.81,5161.81,720],["2008-04-24",5246.42,5246.42,5246.42,5246.42,1110],["2008-04-25",5331.04,5331.04,5331.04,5331.04,360],["2008-04-28",5415.66,5415.66,5415.66,5415.66,200],["2008-04-29",5500.28,5500.28,5500.28,5500.28,100],["2008-05-05",5500.28,5500.28,5500.28,5500.28,0],["2008-05-06",5584.9,5584.9,5584.9,5584.9,1090],["2008-05-07",5669.52,5669.52,5669.52,5669.52,1350],["2008-05-08",5754.14,5754.14,5754.14,5754.14,2500],["2008-05-09",5838.76,5838.76,5754.14,5754.14,2520],["2008-05-12",5669.52,5669.52,5669.52,5669.52,4000],["2008-05-13",5584.9,5584.9,5584.9,5584.9,6670],["2008-05-14",5500.28,5500.28,5500.28,5500.28,3100],["2008-05-15",5415.66,5415.66,5415.66,5415.66,10],["2008-05-16",5331.04,5331.04,5331.04,5331.04,1060],["2008-05-19",5246.42,5246.42,5246.42,5246.42,440],["2008-05-20",5161.81,5161.81,5161.81,5161.81,210],["2008-05-21",5077.19,5077.19,5077.19,5077.19,120],["2008-05-22",4992.57,4992.57,4992.57,4992.57,20],["2008-05-23",4907.95,4907.95,4907.95,4907.95,30],["2008-05-26",4823.33,4823.33,4823.33,4823.33,100],["2008-05-30",4738.71,4738.71,4738.71,4738.71,10],["2008-06-02",4654.09,4654.09,4654.09,4654.09,410],["2008-06-03",4569.47,4569.47,4569.47,4569.47,100],["2008-06-04",4484.85,4484.85,4484.85,4484.85,1110],["2008-06-05",4400.23,4400.23,4400.23,4400.23,640],["2008-06-06",4315.61,4315.61,4315.61,4315.61,1100],["2008-06-09",4230.99,4315.61,4230.99,4230.99,210],["2008-06-10",4146.37,4146.37,4146.37,4146.37,290],["2008-06-11",4222.53,4222.53,4222.53,4222.53,3010],["2008-06-12",4222.53,4273.3,4146.37,4146.37,2530],["2008-06-13",4222.53,4222.53,4070.21,4070.21,2110],["2008-06-16",3994.05,4146.37,3994.05,3994.05,2140],["2008-06-17",4070.21,4070.21,4070.21,4070.21,1300],["2008-06-18",4070.21,4070.21,3994.05,3994.05,1520],["2008-06-19",3875.58,3875.58,3875.58,3875.58,2100],["2008-06-20",3765.58,3765.58,3765.58,3765.58,6520],["2008-06-23",3680.96,3680.96,3655.57,3655.57,2520],["2008-06-24",3554.03,3554.03,3554.03,3554.03,1680],["2008-06-25",3554.03,3655.57,3554.03,3554.03,1180],["2008-06-26",3657.29,3657.29,3450.77,3450.77,500],["2008-06-27",3347.5,3347.5,3347.5,3347.5,330],["2008-06-30",3252.84,3442.16,3252.84,3261.45,1810],["2008-07-01",3356.11,3356.11,3356.11,3356.11,3390],["2008-07-02",3450.77,3450.77,3261.45,3261.45,670],["2008-07-03",3356.11,3356.11,3356.11,3356.11,710],["2008-07-04",3450.77,3450.77,3450.77,3450.77,1980],["2008-07-07",3554.03,3554.03,3450.77,3554.03,3910],["2008-07-08",3657.29,3657.29,3554.03,3657.29,4740],["2008-07-09",3760.56,3760.56,3760.56,3760.56,2270],["2008-07-10",3648.69,3872.43,3648.69,3872.43,2410],["2008-07-11",3984.3,3984.3,3984.3,3984.3,1100],["2008-07-14",4096.17,4096.17,4096.17,4096.17,520],["2008-07-15",4216.65,4216.65,4130.59,4216.65,420],["2008-07-16",4302.7,4302.7,4302.7,4302.7,1910],["2008-07-17",4431.78,4431.78,4431.78,4431.78,4210],["2008-07-18",4560.86,4560.86,4431.78,4560.86,2330],["2008-07-21",4689.94,4689.94,4431.78,4560.86,4360],["2008-07-22",4431.78,4560.86,4431.78,4431.78,2990],["2008-07-23",4302.7,4517.83,4302.7,4302.7,3780],["2008-07-24",4388.75,4388.75,4302.7,4302.7,6750],["2008-07-25",4431.78,4431.78,4173.62,4173.62,2880],["2008-07-28",4173.62,4294.09,4173.62,4294.09,6190],["2008-07-29",4302.7,4388.75,4302.7,4388.75,2100],["2008-07-30",4517.83,4517.83,4517.83,4517.83,2620],["2008-07-31",4388.75,4388.75,4388.75,4388.75,690],["2008-08-01",4259.67,4388.75,4259.67,4388.75,1140],["2008-08-04",4517.83,4517.83,4388.75,4388.75,7900],["2008-08-05",4259.67,4259.67,4259.67,4259.67,7500],["2008-08-06",4139.2,4345.73,4139.2,4345.73,520],["2008-08-07",4431.78,4474.81,4216.65,4216.65,2470],["2008-08-08",4302.7,4302.7,4104.78,4104.78,710],["2008-08-11",4225.25,4225.25,4225.25,4225.25,3000],["2008-08-12",4225.25,4225.25,4225.25,4225.25,1050],["2008-08-13",4225.25,4302.7,4113.38,4113.38,1350],["2008-08-14",4113.38,4233.86,4113.38,4113.38,640],["2008-08-15",4233.86,4233.86,4147.8,4147.8,3010],["2008-08-18",4345.73,4345.73,3941.27,3941.27,10030],["2008-08-19",3941.27,3941.27,3941.27,3941.27,1000],["2008-08-20",3751.95,3941.27,3751.95,3941.27,1470],["2008-08-21",3786.38,4130.59,3786.38,4130.59,250],["2008-08-22",3958.48,4302.7,3958.48,3967.09,13060],["2008-08-25",4165.01,4165.01,4165.01,4165.01,100],["2008-08-26",4345.73,4345.73,4302.7,4345.73,12770],["2008-08-27",4560.86,4560.86,4560.86,4560.86,1600],["2008-08-28",4388.75,4776.0,4388.75,4732.97,2050],["2008-08-29",4862.05,4948.1,4517.83,4517.83,13670],["2008-09-03",4732.97,4732.97,4646.92,4732.97,24310],["2008-09-04",4948.1,4948.1,4560.86,4560.86,950],["2008-09-05",4431.78,4776.0,4431.78,4474.81,7060],["2008-09-08",4689.94,4689.94,4302.7,4388.75,14410],["2008-09-09",4259.67,4603.89,4259.67,4259.67,16250],["2008-09-10",4216.65,4388.75,4216.65,4216.65,1370],["2008-09-11",4216.65,4388.75,4173.62,4173.62,2990],["2008-09-12",4173.62,4182.22,4173.62,4182.22,1300],["2008-09-15",3975.69,4302.7,3975.69,3975.69,28420],["2008-09-16",3777.77,3777.77,3777.77,3777.77,4590],["2008-09-17",3597.06,3597.06,3597.06,3597.06,1310],["2008-09-18",3424.95,3424.95,3424.95,3424.95,510],["2008-09-19",3261.45,3588.45,3261.45,3588.45,33290],["2008-09-22",3588.45,3760.56,3588.45,3760.56,5080],["2008-09-23",3588.45,3614.27,3579.85,3579.85,11210],["2008-09-24",3442.16,3691.72,3442.16,3691.72,6120],["2008-09-25",3614.27,3622.87,3511.0,3571.24,20390],["2008-09-26",3700.32,3743.35,3485.19,3545.42,7720],["2008-09-29",3691.72,3717.53,3571.24,3614.27,6650],["2008-09-30",3433.55,3433.55,3433.55,3433.55,3620],["2008-10-01",3287.26,3597.06,3287.26,3304.47,15020],["2008-10-02",3467.98,3467.98,3442.16,3450.77,4840],["2008-10-03",3614.27,3622.87,3511.0,3545.42,6140],["2008-10-06",3381.92,3700.32,3381.92,3442.16,5650],["2008-10-07",3442.16,3605.66,3442.16,3442.16,5260],["2008-10-08",3295.87,3442.16,3270.05,3364.71,1590],["2008-10-09",3528.21,3528.21,3442.16,3442.16,5250],["2008-10-10",3442.16,3605.66,3270.05,3270.05,220],["2008-10-13",3278.66,3287.26,3261.45,3287.26,6550],["2008-10-14",3450.77,3450.77,3450.77,3450.77,28550],["2008-10-15",3528.21,3528.21,3295.87,3295.87,5180],["2008-10-16",3244.24,3459.37,3244.24,3459.37,1100],["2008-10-17",3571.24,3571.24,3571.24,3571.24,90],["2008-10-20",3442.16,3442.16,3399.13,3399.13,1820],["2008-10-21",3511.0,3511.0,3399.13,3399.13,740],["2008-10-22",3407.74,3424.95,3313.08,3390.53,5250],["2008-10-23",3227.02,3227.02,3227.02,3227.02,4910],["2008-10-24",3364.71,3373.32,3072.13,3373.32,5940],["2008-10-27",3209.81,3209.81,3209.81,3209.81,2070],["2008-10-28",3080.73,3235.63,3054.92,3235.63,970],["2008-10-29",3390.53,3390.53,3080.73,3080.73,3110],["2008-10-30",3097.94,3227.02,3054.92,3227.02,1300],["2008-10-31",3347.5,3347.5,3313.08,3313.08,1520],["2008-11-03",3149.58,3399.13,3149.58,3399.13,510],["2008-11-04",3442.16,3442.16,3407.74,3442.16,1830],["2008-11-05",3442.16,3528.21,3442.16,3528.21,670],["2008-11-06",3467.98,3519.61,3356.11,3356.11,370],["2008-11-07",3356.11,3356.11,3356.11,3356.11,320],["2008-11-10",3356.11,3356.11,3192.6,3192.6,2180],["2008-11-11",3347.5,3347.5,3338.89,3338.89,1970],["2008-11-12",3184.0,3270.05,3184.0,3270.05,210],["2008-11-13",3313.08,3313.08,3252.84,3252.84,440],["2008-11-14",3407.74,3407.74,3097.94,3097.94,3450],["2008-11-17",2943.05,3097.94,2943.05,2943.05,1990],["2008-11-18",2805.36,2805.36,2805.36,2805.36,170],["2008-11-19",2848.39,2943.05,2839.78,2943.05,1810],["2008-11-20",2796.75,3089.34,2796.75,3054.92,4430],["2008-11-21",2908.62,2908.62,2908.62,2908.62,10],["2008-11-24",3046.31,3046.31,3037.71,3037.71,820],["2008-11-25",3037.71,3158.18,3037.71,3158.18,2020],["2008-11-26",3158.18,3184.0,3011.89,3184.0,4990],["2008-11-27",3184.0,3218.42,3184.0,3218.42,1250],["2008-11-28",3097.94,3252.84,3097.94,3252.84,1000],["2008-12-01",3321.68,3321.68,3304.47,3304.47,530],["2008-12-02",3304.47,3330.29,3175.39,3330.29,440],["2008-12-03",3330.29,3330.29,3270.05,3330.29,1520],["2008-12-04",3399.13,3399.13,3356.11,3356.11,240],["2008-12-05",3190.05,3233.75,3190.05,3233.75,1050],["2008-12-08",3076.43,3076.43,3076.43,3076.43,200],["2008-12-09",2936.59,2936.59,2927.85,2927.85,1680],["2008-12-10",3067.69,3067.69,3050.21,3050.21,240],["2008-12-11",3146.35,3181.31,3146.35,3181.31,260],["2008-12-12",3321.15,3321.15,3321.15,3321.15,230],["2008-12-15",3408.54,3408.54,3408.54,3408.54,560],["2008-12-16",3408.54,3408.54,3408.54,3408.54,430],["2008-12-17",3242.49,3408.54,3242.49,3408.54,360],["2008-12-18",3408.54,3408.54,3408.54,3408.54,310],["2008-12-19",3364.85,3364.85,3364.85,3364.85,10],["2008-12-22",3321.15,3321.15,3198.79,3198.79,130],["2008-12-23",3041.47,3356.11,3041.47,3356.11,1220],["2008-12-24",3356.11,3356.11,3356.11,3356.11,200],["2008-12-25",3356.11,3356.11,3356.11,3356.11,500],["2008-12-26",3356.11,3356.11,3233.75,3356.11,930],["2008-12-29",3522.16,3522.16,3356.11,3495.94,3100],["2008-12-30",3495.94,3495.94,3495.94,3495.94,510],["2008-12-31",3329.89,3478.46,3321.15,3478.46,4700],["2009-01-02",3312.41,3408.54,3312.41,3408.54,710],["2009-01-05",3242.49,3242.49,3242.49,3242.49,1030],["2009-01-06",3246.0,3383.16,3154.57,3383.16,1130],["2009-01-07",3383.16,3383.16,3383.16,3383.16,600],["2009-01-08",3291.72,3383.16,3291.72,3383.16,1100],["2009-01-09",3246.0,3474.6,3246.0,3474.6,1030],["2009-01-12",3474.6,3474.6,3474.6,3474.6,610],["2009-01-13",3374.02,3611.75,3300.87,3474.6,1980],["2009-01-14",3520.31,3520.31,3520.31,3520.31,810],["2009-01-15",3520.31,3520.31,3346.58,3428.88,1220],["2009-01-16",3273.44,3383.16,3264.29,3383.16,2260],["2009-01-19",3246.0,3383.16,3246.0,3383.16,1200],["2009-01-20",3273.44,3520.31,3218.57,3383.16,1790],["2009-01-21",3465.45,3465.45,3218.57,3364.87,1670],["2009-01-22",3200.29,3465.45,3200.29,3465.45,2630],["2009-01-23",3465.45,3520.31,3300.87,3520.31,4210],["2009-02-02",3520.31,3694.04,3428.88,3520.31,1900],["2009-02-03",3428.88,3456.31,3428.88,3456.31,610],["2009-02-04",3291.72,3456.31,3291.72,3456.31,3370],["2009-02-05",3300.87,3566.03,3291.72,3364.87,2230],["2009-02-06",3200.29,3383.16,3200.29,3364.87,2770],["2009-02-09",3291.72,3291.72,3200.29,3282.58,5510],["2009-02-10",3127.14,3328.3,3127.14,3328.3,1610],["2009-02-11",3163.71,3236.86,3163.71,3236.86,500],["2009-02-12",3081.42,3081.42,3081.42,3081.42,400],["2009-02-13",2935.12,3172.85,2935.12,3172.85,5150],["2009-02-16",3017.41,3200.29,3017.41,3200.29,1850],["2009-02-17",3044.84,3200.29,3044.84,3200.29,1510],["2009-02-18",3200.29,3200.29,3200.29,3200.29,10],["2009-02-19",3044.84,3044.84,3044.84,3044.84,310],["2009-02-20",3154.57,3154.57,2898.54,3017.41,3300],["2009-02-23",2871.11,2871.11,2871.11,2871.11,1190],["2009-02-24",3008.27,3008.27,2743.1,3008.27,6370],["2009-02-25",3008.27,3108.85,2861.97,3108.85,8200],["2009-02-26",3127.14,3127.14,2953.41,2953.41,2760],["2009-02-27",3017.41,3017.41,2807.11,2999.13,150],["2009-03-02",2880.26,2999.13,2852.83,2999.13,2510],["2009-03-03",2861.97,3017.41,2852.83,3017.41,2390],["2009-03-04",2880.26,3163.71,2871.11,3163.71,9650],["2009-03-05",3227.72,3236.86,3008.27,3191.14,5680],["2009-03-06",3035.7,3108.85,3035.7,3108.85,4230],["2009-03-09",2962.55,3246.0,2953.41,3099.71,5960],["2009-03-10",2962.55,3163.71,2953.41,3163.71,5400],["2009-03-11",3008.27,3209.43,3008.27,3163.71,5550],["2009-03-12",3008.27,3090.56,3008.27,3090.56,3170],["2009-03-13",2944.26,3108.85,2944.26,3081.42,6720],["2009-03-16",2935.12,3035.7,2935.12,3035.7,7650],["2009-03-17",2907.69,3035.7,2907.69,3035.7,2840],["2009-03-18",2889.4,3090.56,2889.4,3017.41,16510],["2009-03-19",2925.98,2925.98,2871.11,2871.11,7080],["2009-03-20",2871.11,2916.83,2733.96,2733.96,890],["2009-03-23",2834.54,2861.97,2615.09,2624.23,570],["2009-03-24",2752.25,2752.25,2743.1,2743.1,8360],["2009-03-25",2761.51,2761.51,2669.46,2669.46,890],["2009-03-26",2669.46,2715.49,2577.41,2577.41,19370],["2009-03-27",2669.46,2669.46,2605.03,2660.26,3220],["2009-03-30",2660.26,2669.46,2577.41,2577.41,1100],["2009-03-31",2577.41,2623.44,2577.41,2623.44,1110],["2009-04-01",2743.1,2752.31,2669.46,2752.31,9550],["2009-04-02",2761.51,2871.97,2761.51,2807.54,12670],["2009-04-03",2853.56,2899.59,2669.46,2687.87,10840],["2009-04-07",2761.51,2807.54,2724.69,2761.51,15960],["2009-04-08",2761.51,2770.72,2715.49,2761.51,10510],["2009-04-09",2789.13,2789.13,2715.49,2761.51,2140],["2009-04-10",2899.59,2899.59,2798.33,2798.33,28020],["2009-04-13",2927.2,2927.2,2899.59,2899.59,21100],["2009-04-14",2899.59,2899.59,2761.51,2770.72,3230],["2009-04-15",2632.64,2715.49,2632.64,2715.49,7940],["2009-04-16",2715.49,2761.51,2651.05,2752.31,7950],["2009-04-17",2660.26,2733.9,2660.26,2733.9,2410],["2009-04-20",2623.44,2641.85,2605.03,2605.03,3180],["2009-04-21",2485.36,2733.9,2485.36,2733.9,3390],["2009-04-22",2623.44,2678.67,2623.44,2623.44,4940],["2009-04-23",2623.44,2632.64,2623.44,2632.64,1070],["2009-04-24",2669.46,2669.46,2632.64,2669.46,2600],["2009-04-27",2669.46,2706.28,2577.41,2577.41,2660],["2009-04-28",2660.26,2678.67,2660.26,2678.67,1150],["2009-04-29",2743.1,2743.1,2678.67,2743.1,4000],["2009-05-04",2807.54,2871.97,2761.51,2871.97,9180],["2009-05-05",3010.05,3010.05,2733.9,2733.9,13690],["2009-05-06",2614.23,2651.05,2614.23,2623.44,2780],["2009-05-07",2761.51,2881.18,2715.49,2715.49,1380],["2009-05-08",2715.49,2927.2,2715.49,2871.97,7970],["2009-05-11",2871.97,2890.38,2853.56,2862.77,12730],["2009-05-12",2724.69,2927.2,2724.69,2927.2,1210],["2009-05-13",2789.13,2798.33,2789.13,2789.13,1680],["2009-05-14",2816.74,2816.74,2651.05,2669.46,2430],["2009-05-15",2623.44,2789.13,2540.59,2789.13,7850],["2009-05-18",2789.13,2789.13,2789.13,2789.13,990],["2009-05-19",2853.56,2853.56,2779.92,2807.54,4870],["2009-05-20",2853.56,2853.56,2669.46,2807.54,12210],["2009-05-21",2761.51,2835.15,2761.51,2816.74,5160],["2009-05-22",2687.87,2816.74,2678.67,2816.74,5570],["2009-05-25",2844.36,2954.82,2779.92,2954.82,9240],["2009-05-26",3028.46,3028.46,2945.61,2991.64,4270],["2009-05-27",3028.46,3028.46,2862.77,3010.05,6860],["2009-05-28",2881.18,2881.18,2862.77,2862.77,199282],["2009-05-29",2761.51,2890.38,2743.1,2743.1,6130],["2009-06-01",2687.87,2816.74,2687.87,2816.74,5560],["2009-06-02",2954.82,2954.82,2954.82,2954.82,22420],["2009-06-03",3102.1,3102.1,3102.1,3102.1,10040],["2009-06-04",3249.38,3249.38,3249.38,3249.38,2650],["2009-06-05",3405.87,3405.87,3405.87,3405.87,2000],["2009-06-08",3571.56,3571.56,3571.56,3571.56,11300],["2009-06-09",3737.25,3746.45,3396.66,3728.04,11940],["2009-06-10",3543.94,3682.02,3543.94,3543.94,14610],["2009-06-11",3543.94,3718.84,3543.94,3718.84,9460],["2009-06-12",3599.17,3856.91,3599.17,3635.99,7340],["2009-06-15",3461.1,3461.1,3461.1,3461.1,7680],["2009-06-16",3295.4,3295.4,3295.4,3295.4,1000],["2009-06-17",3138.92,3451.89,3138.92,3451.89,18170],["2009-06-18",3451.89,3451.89,3304.61,3313.81,11670],["2009-06-19",3442.69,3442.69,3157.33,3396.66,11020],["2009-06-22",3230.97,3562.35,3230.97,3497.92,2890],["2009-06-23",3323.02,3497.92,3323.02,3451.89,5740],["2009-06-24",3497.92,3589.97,3451.89,3534.74,5480],["2009-06-25",3534.74,3534.74,3359.84,3359.84,270],["2009-06-26",3194.15,3433.48,3194.15,3194.15,5760],["2009-06-29",3083.69,3304.61,3037.66,3304.61,8500],["2009-06-30",3175.74,3304.61,3148.12,3148.12,4370],["2009-07-01",2991.64,3037.66,2991.64,3037.66,4410],["2009-07-02",2899.59,3037.66,2890.38,2890.38,2680],["2009-07-03",2752.31,2890.38,2752.31,2752.31,6960],["2009-07-06",2881.18,2881.18,2881.18,2881.18,2260],["2009-07-07",2945.61,2945.61,2899.59,2899.59,2140],["2009-07-08",2899.59,2899.59,2899.59,2899.59,500],["2009-07-09",2779.92,2779.92,2779.92,2779.92,20],["2009-07-10",2779.92,2779.92,2779.92,2779.92,0],["2009-07-13",2807.54,2807.54,2807.54,2807.54,1400],["2009-07-14",2825.95,2825.95,2669.46,2669.46,1010],["2009-07-15",2798.33,2798.33,2798.33,2798.33,4100],["2009-07-16",2798.33,2816.74,2789.13,2816.74,240],["2009-07-17",2816.74,2816.74,2816.74,2816.74,0],["2009-07-20",2715.49,2715.49,2715.49,2715.49,470],["2009-07-21",2844.36,2844.36,2807.54,2844.36,1190],["2009-07-22",2936.41,2973.23,2936.41,2945.61,850],["2009-07-23",2945.61,2945.61,2945.61,2945.61,800],["2009-07-24",3083.69,3092.89,3037.66,3092.89,7640],["2009-07-27",3092.89,3212.56,3092.89,3212.56,1020],["2009-07-28",3212.56,3304.61,3065.28,3194.15,3720],["2009-07-29",3295.4,3295.4,3037.66,3037.66,1010],["2009-07-30",3129.71,3129.71,2908.79,3037.66,820],["2009-07-31",3129.71,3184.94,3083.69,3184.94,12120],["2009-08-03",3341.43,3341.43,3230.97,3341.43,14850],["2009-08-04",3507.12,3507.12,3497.92,3507.12,22550],["2009-08-05",3534.74,3534.74,3359.84,3359.84,8830],["2009-08-06",3359.84,3451.89,3313.81,3313.81,19850],["2009-08-07",3221.76,3405.87,3166.53,3405.87,9110],["2009-08-10",3378.93,3575.26,3378.93,3564.93,14050],["2009-08-11",3564.93,3564.93,3513.26,3513.26,3190],["2009-08-12",3409.93,3564.93,3358.27,3358.27,19370],["2009-08-13",3440.93,3523.6,3378.93,3513.26,5130],["2009-08-14",3513.26,3616.59,3513.26,3616.59,5310],["2009-08-17",3616.59,3616.59,3513.26,3513.26,8800],["2009-08-18",3513.26,3564.93,3513.26,3564.93,12820],["2009-08-19",3564.93,3564.93,3523.6,3544.26,5530],["2009-08-20",3409.93,3430.6,3399.6,3409.93,16380],["2009-08-21",3575.26,3575.26,3409.93,3409.93,5360],["2009-08-24",3409.93,3420.26,3378.93,3409.93,23700],["2009-08-25",3378.93,3564.93,3378.93,3409.93,12380],["2009-08-26",3409.93,3409.93,3285.93,3285.93,24210],["2009-08-27",3285.93,3399.6,3285.93,3399.6,43680],["2009-08-28",3399.6,3430.6,3399.6,3430.6,62240],["2009-08-31",3513.26,3554.59,3513.26,3533.93,8630],["2009-09-01",3368.6,3492.6,3368.6,3492.6,14090],["2009-09-03",3409.93,3492.6,3358.27,3358.27,10990],["2009-09-04",3409.93,3409.93,3203.27,3203.27,16490],["2009-09-07",3151.6,3306.6,3099.94,3306.6,4840],["2009-09-08",3358.27,3358.27,3358.27,3358.27,5250],["2009-09-09",3409.93,3409.93,3275.6,3275.6,1700],["2009-09-10",3213.6,3254.93,3203.27,3234.27,28740],["2009-09-11",3254.93,3265.27,3203.27,3254.93,13610],["2009-09-14",3368.6,3368.6,3316.93,3358.27,25940],["2009-09-15",3306.6,3306.6,3223.93,3223.93,12200],["2009-09-16",3223.93,3306.6,3213.6,3306.6,20170],["2009-09-17",3234.27,3296.27,3203.27,3265.27,18380],["2009-09-18",3254.93,3285.93,3130.94,3285.93,27910],["2009-09-21",3254.93,3254.93,3203.27,3213.6,15140],["2009-09-22",3254.93,3275.6,3223.93,3254.93,13020],["2009-09-23",3234.27,3265.27,3223.93,3254.93,27100],["2009-09-24",3203.27,3244.6,3203.27,3223.93,7950],["2009-09-25",3368.6,3378.93,3368.6,3378.93,63760],["2009-09-28",3544.26,3544.26,3544.26,3544.26,41820],["2009-09-29",3719.92,3719.92,3719.92,3719.92,37240],["2009-09-30",3905.92,3905.92,3719.92,3874.92,127030],["2009-10-01",3864.59,3864.59,3719.92,3719.92,48920],["2009-10-02",3533.93,3564.93,3533.93,3533.93,59260],["2009-10-05",3564.93,3616.59,3409.93,3513.26,31120],["2009-10-06",3461.6,3513.26,3420.26,3513.26,25660],["2009-10-07",3647.59,3647.59,3513.26,3513.26,35120],["2009-10-08",3585.59,3606.26,3471.93,3575.26,27900],["2009-10-09",3709.59,3709.59,3564.93,3575.26,19300],["2009-10-12",3606.26,3616.59,3564.93,3606.26,43050],["2009-10-13",3606.26,3616.59,3533.93,3554.59,21530],["2009-10-14",3492.6,3554.59,3492.6,3544.26,21940],["2009-10-15",3719.92,3719.92,3616.59,3719.92,73350],["2009-10-16",3905.92,3905.92,3771.59,3905.92,122820],["2009-10-19",4019.59,4091.92,4019.59,4091.92,61680],["2009-10-20",3978.25,4184.92,3978.25,4112.58,53000],["2009-10-21",4112.58,4153.92,4029.92,4060.92,59270],["2009-10-22",4029.92,4029.92,3957.59,4009.25,37520],["2009-10-23",4122.92,4133.25,4029.92,4029.92,95030],["2009-10-26",4184.92,4226.25,4174.58,4226.25,157630],["2009-10-27",4432.91,4432.91,4339.91,4432.91,227360],["2009-10-28",4443.24,4649.91,4443.24,4649.91,173860],["2009-10-29",4443.24,4639.57,4432.91,4639.57,104540],["2009-10-30",4846.24,4866.9,4639.57,4866.9,65170],["2009-11-02",4629.24,4629.24,4629.24,4629.24,35610],["2009-11-03",4401.91,4453.58,4401.91,4401.91,134200],["2009-11-04",4288.25,4308.91,4288.25,4288.25,20680],["2009-11-05",4205.58,4494.91,4205.58,4308.91,19760],["2009-11-06",4308.91,4391.58,4236.58,4257.25,55020],["2009-11-09",4061.39,4315.23,4061.39,4315.23,15730],["2009-11-10",4124.85,4530.99,4099.47,4518.3,66250],["2009-11-11",4708.68,4708.68,4378.69,4569.07,59230],["2009-11-12",4505.61,4797.52,4505.61,4569.07,68570],["2009-11-13",4378.69,4797.52,4378.69,4797.52,41220],["2009-11-16",4822.9,4822.9,4797.52,4797.52,11120],["2009-11-17",4797.52,4822.9,4632.53,4632.53,22320],["2009-11-18",4746.75,4746.75,4569.07,4734.06,4480],["2009-11-19",4734.06,4759.45,4695.99,4695.99,20890],["2009-11-20",4581.76,4746.75,4505.61,4505.61,25960],["2009-11-23",4569.07,4569.07,4289.85,4289.85,8170],["2009-11-24",4150.24,4378.69,4150.24,4162.93,9000],["2009-11-25",4315.23,4315.23,3959.86,4175.62,540],["2009-11-26",3972.55,4061.39,3972.55,3972.55,3020],["2009-11-27",3782.17,4124.85,3782.17,4061.39,8180],["2009-11-30",4251.77,4251.77,4061.39,4251.77,15050],["2009-12-01",4251.77,4429.46,4251.77,4366.0,7140],["2009-12-02",4162.93,4315.23,4162.93,4188.31,28330],["2009-12-03",4188.31,4277.15,4188.31,4277.15,27470],["2009-12-04",4429.46,4429.46,4188.31,4277.15,13590],["2009-12-07",4315.23,4315.23,4188.31,4188.31,18530],["2009-12-08",4099.47,4188.31,4099.47,4188.31,990],["2009-12-09",3997.93,4188.31,3997.93,4188.31,8110],["2009-12-10",4188.31,4188.31,4061.39,4061.39,30500],["2009-12-11",3909.09,4023.32,3909.09,4023.32,31260],["2009-12-14",3832.94,4175.62,3832.94,4061.39,9660],["2009-12-15",3934.47,4124.85,3934.47,4124.85,42649],["2009-12-16",3921.78,3921.78,3921.78,3921.78,16320],["2009-12-17",3756.79,3959.86,3756.79,3959.86,23290],["2009-12-18",3934.47,4150.24,3820.25,4150.24,5000],["2009-12-21",4124.85,4353.31,4061.39,4353.31,20170],["2009-12-22",4175.62,4188.31,4137.54,4137.54,19080],["2009-12-23",3997.93,4315.23,3997.93,4264.46,7900],["2009-12-24",4378.69,4378.69,4061.39,4086.78,2840],["2009-12-25",4289.85,4289.85,4086.78,4289.85,16760],["2009-12-28",4188.31,4429.46,4188.31,4391.38,11300],["2009-12-29",4188.31,4378.69,4188.31,4378.69,13350],["2009-12-30",4315.23,4404.07,4226.39,4404.07,30700],["2009-12-31",4378.69,4442.15,4188.31,4188.31,11010],["2010-01-04",4391.38,4391.38,4124.85,4391.38,18150],["2010-01-05",4530.99,4530.99,4391.38,4391.38,11160],["2010-01-06",4213.7,4480.22,4213.7,4391.38,5900],["2010-01-07",4378.69,4569.07,4378.69,4391.38,20170],["2010-01-08",4543.68,4569.07,4442.15,4442.15,13990],["2010-01-11",4442.15,4505.61,4251.77,4505.61,6520],["2010-01-12",4378.69,4556.38,4378.69,4391.38,9070],["2010-01-13",4251.77,4569.07,4251.77,4505.61,16980],["2010-01-14",4683.29,4683.29,4505.61,4569.07,10110],["2010-01-15",4442.15,4632.53,4442.15,4492.92,6880],["2010-01-18",4315.23,4569.07,4315.23,4327.92,2280],["2010-01-19",4505.61,4505.61,4340.61,4442.15,1010],["2010-01-20",4289.85,4442.15,4289.85,4442.15,111440],["2010-01-21",4226.39,4226.39,4226.39,4226.39,6300],["2010-01-22",4378.69,4378.69,4188.31,4302.54,13710],["2010-01-25",4188.31,4302.54,4099.47,4302.54,500],["2010-01-26",4289.85,4505.61,4289.85,4505.61,16410],["2010-01-27",4505.61,4505.61,4302.54,4480.22,26110],["2010-01-28",4340.61,4340.61,4315.23,4315.23,10500],["2010-01-29",4239.08,4442.15,4239.08,4442.15,8320],["2010-02-01",4378.69,4442.15,4378.69,4378.69,2170],["2010-02-02",4264.46,4264.46,4264.46,4264.46,5280],["2010-02-03",4188.31,4251.77,4188.31,4251.77,4940],["2010-02-04",4188.31,4366.0,4188.31,4201.0,370],["2010-02-05",4074.08,4251.77,4074.08,4251.77,4230],["2010-02-08",4124.85,4251.77,4074.08,4074.08,14520],["2010-02-09",3896.4,3997.93,3871.02,3883.71,38290],["2010-02-10",3807.56,4010.63,3807.56,3934.47,87210],["2010-02-11",3871.02,3934.47,3871.02,3871.02,57880],["2010-02-12",3985.24,4061.39,3934.47,4061.39,20550],["2010-02-22",3934.47,4061.39,3934.47,4061.39,790],["2010-02-23",3934.47,3934.47,3934.47,3934.47,38900],["2010-02-24",3871.02,4061.39,3871.02,4061.39,10770],["2010-02-25",3921.78,4061.39,3896.4,4061.39,14890],["2010-02-26",4048.7,4086.78,4048.7,4061.39,10770],["2010-03-01",4061.39,4061.39,4048.7,4061.39,7370],["2010-03-02",4061.39,4124.85,3997.93,4124.85,5600],["2010-03-03",4124.85,4124.85,4061.39,4061.39,8180],["2010-03-04",4061.39,4061.39,3934.47,4023.32,29020],["2010-03-05",4023.32,4023.32,3959.86,3997.93,9900],["2010-03-08",3997.93,4061.39,3997.93,3997.93,14220],["2010-03-09",4048.7,4048.7,3934.47,4010.63,12720],["2010-03-10",4010.63,4010.63,3934.47,4010.63,12130],["2010-03-11",3972.55,4036.01,3972.55,4010.63,30240],["2010-03-12",4023.32,4061.39,4023.32,4061.39,17020],["2010-03-15",4061.39,4264.46,4023.32,4264.46,83910],["2010-03-16",4404.07,4404.07,4188.31,4264.46,14740],["2010-03-17",4264.46,4302.54,4264.46,4264.46,16210],["2010-03-18",4264.46,4315.23,4188.31,4239.08,25640],["2010-03-19",4226.39,4226.39,4061.39,4061.39,12750],["2010-03-22",4061.39,4124.85,4061.39,4061.39,15390],["2010-03-23",4061.39,4061.39,3934.47,4061.39,6560],["2010-03-24",3934.47,4061.39,3934.47,4048.7,15310],["2010-03-25",4048.7,4048.7,3883.71,3934.47,2650],["2010-03-26",3934.47,4023.32,3921.78,4023.32,5780],["2010-03-29",3883.71,4048.7,3883.71,4036.01,6890],["2010-03-30",3896.4,4010.63,3896.4,4010.63,9690],["2010-03-31",4010.63,4061.39,4010.63,4061.39,270],["2010-04-01",3909.09,4010.63,3883.71,3947.17,8080],["2010-04-02",3997.93,4061.39,3934.47,4061.39,4600],["2010-04-05",4010.63,4124.85,4010.63,4061.39,18040],["2010-04-06",4061.39,4074.08,4010.63,4061.39,7660],["2010-04-07",4124.85,4124.85,3883.71,3883.71,4400],["2010-04-08",4061.39,4061.39,3909.09,3934.47,4630],["2010-04-09",3997.93,4061.39,3997.93,3997.93,9920],["2010-04-12",4061.39,4061.39,4061.39,4061.39,22260],["2010-04-13",3947.17,4061.39,3947.17,4061.39,8070],["2010-04-14",3997.93,4061.39,3997.93,4061.39,45030],["2010-04-15",4226.39,4226.39,4061.39,4061.39,20560],["2010-04-16",4213.7,4213.7,4061.39,4137.54,25940],["2010-04-19",4226.39,4226.39,4188.31,4188.31,14800],["2010-04-20",4188.31,4188.31,4124.85,4188.31,11940],["2010-04-21",4188.31,4188.31,4188.31,4188.31,10100],["2010-04-22",4251.77,4251.77,4188.31,4213.7,22520],["2010-04-26",4213.7,4226.39,4188.31,4226.39,21300],["2010-04-27",4188.31,4188.31,4074.08,4074.08,2310],["2010-04-28",4023.32,4188.31,4023.32,4188.31,6960],["2010-04-29",4188.31,4239.08,4061.39,4239.08,20120],["2010-05-04",4251.77,4340.61,4175.62,4188.31,13560],["2010-05-05",4061.39,4188.31,4061.39,4188.31,11120],["2010-05-06",4074.08,4124.85,4074.08,4086.78,5810],["2010-05-07",4061.39,4061.39,3909.09,3909.09,23000],["2010-05-10",4061.39,4061.39,3921.78,3959.86,2540],["2010-05-11",3959.86,3997.93,3959.86,3972.55,13780],["2010-05-12",3972.55,4061.39,3909.09,3921.78,4620],["2010-05-13",3921.78,3985.24,3921.78,3921.78,5930],["2010-05-14",3871.02,3871.02,3807.56,3807.56,2310],["2010-05-17",3807.56,3807.56,3744.1,3807.56,5750],["2010-05-18",3680.64,3693.33,3655.25,3655.25,15320],["2010-05-19",3807.56,3807.56,3553.72,3566.41,3370],["2010-05-20",3680.64,3680.64,3566.41,3680.64,4560],["2010-05-21",3528.34,3680.64,3502.95,3680.64,4150],["2010-05-24",3680.64,3807.56,3680.64,3807.56,20],["2010-05-25",3807.56,3807.56,3693.33,3807.56,10220],["2010-05-26",3807.56,3934.47,3794.86,3921.78,18550],["2010-05-27",3744.1,3997.93,3744.1,3997.93,10210],["2010-05-28",3997.93,4124.85,3985.24,4124.85,24410],["2010-05-31",4188.31,4188.31,4188.31,4188.31,10000],["2010-06-01",3997.93,4061.39,3997.93,4010.63,6000],["2010-06-02",3871.02,4061.39,3871.02,4061.39,2110],["2010-06-03",4010.63,4010.63,3934.47,3934.47,1050],["2010-06-04",3934.47,3934.47,3934.47,3934.47,10],["2010-06-07",3756.79,3934.47,3744.1,3934.47,2070],["2010-06-08",3807.56,3934.47,3807.56,3934.47,610],["2010-06-09",3807.56,3934.47,3769.48,3934.47,11800],["2010-06-10",3807.56,3807.56,3769.48,3769.48,1750],["2010-06-11",3807.56,3807.56,3807.56,3807.56,10],["2010-06-14",3807.56,3807.56,3693.33,3807.56,60],["2010-06-15",3617.18,3807.56,3617.18,3807.56,180],["2010-06-16",3680.64,3934.47,3617.18,3680.64,35910],["2010-06-17",3629.87,3858.32,3629.87,3807.56,2960],["2010-06-18",3667.95,3921.78,3667.95,3744.1,2340],["2010-06-21",3807.56,3871.02,3807.56,3807.56,5450],["2010-06-22",3807.56,3807.56,3680.64,3807.56,2580],["2010-06-23",3794.86,3807.56,3642.56,3693.33,5810],["2010-06-24",3744.1,3744.1,3680.64,3680.64,4220],["2010-06-25",3667.95,3718.71,3655.25,3693.33,7680],["2010-06-28",3591.79,3744.1,3591.79,3693.33,11190],["2010-06-29",3680.64,3807.56,3680.64,3693.33,2760],["2010-06-30",3553.72,3718.71,3553.72,3617.18,8430],["2010-07-01",3731.4,3731.4,3693.33,3693.33,620],["2010-07-02",3693.33,3693.33,3553.72,3667.95,8140],["2010-07-05",3718.71,3718.71,3617.18,3617.18,1320],["2010-07-06",3617.18,3617.18,3553.72,3617.18,6950],["2010-07-07",3617.18,3617.18,3490.26,3617.18,910],["2010-07-08",3566.41,3617.18,3566.41,3617.18,3800],["2010-07-09",3617.18,3617.18,3617.18,3617.18,2220],["2010-07-12",3617.18,3617.18,3553.72,3617.18,620],["2010-07-13",3617.18,3617.18,3604.49,3617.18,1590],["2010-07-14",3591.79,3680.64,3591.79,3680.64,52485],["2010-07-15",3591.79,3617.18,3591.79,3591.79,2810],["2010-07-16",3617.18,3617.18,3553.72,3617.18,530],["2010-07-19",3553.72,3629.87,3553.72,3629.87,1480],["2010-07-20",3617.18,3655.25,3591.79,3591.79,5010],["2010-07-21",3617.18,3617.18,3515.64,3515.64,1010],["2010-07-22",3617.18,3617.18,3490.26,3553.72,2320],["2010-07-23",3604.49,3604.49,3604.49,3604.49,1030],["2010-07-26",3604.49,3604.49,3604.49,3604.49,700],["2010-07-27",3553.72,3553.72,3452.18,3452.18,1060],["2010-07-28",3452.18,3553.72,3388.72,3388.72,1920],["2010-07-29",3337.96,3477.57,3299.88,3388.72,3190],["2010-07-30",3477.57,3477.57,3299.88,3464.88,540],["2010-08-02",3426.8,3553.72,3426.8,3541.03,1400],["2010-08-03",3490.26,3541.03,3376.03,3376.03,6320],["2010-08-04",3426.8,3426.8,3401.42,3401.42,2120],["2010-08-05",3414.11,3414.11,3414.11,3414.11,700],["2010-08-06",3414.11,3426.8,3249.11,3249.11,3150],["2010-08-09",3337.96,3337.96,3249.11,3287.19,3380],["2010-08-10",3249.11,3299.88,3134.89,3299.88,8400],["2010-08-11",3249.11,3426.8,3249.11,3426.8,4010],["2010-08-12",3426.8,3426.8,3414.11,3414.11,3000],["2010-08-13",3414.11,3414.11,3401.42,3401.42,3210],["2010-08-16",3464.88,3464.88,3363.34,3426.8,2530],["2010-08-17",3426.8,3477.57,3363.34,3426.8,900],["2010-08-18",3274.5,3299.88,3261.81,3287.19,8760],["2010-08-19",3172.96,3287.19,3160.27,3274.5,5120],["2010-08-20",3274.5,3274.5,3274.5,3274.5,0],["2010-08-23",3236.42,3236.42,3236.42,3236.42,600],["2010-08-24",3084.12,3198.35,3084.12,3198.35,13320],["2010-08-25",3046.04,3071.43,3046.04,3046.04,11000],["2010-08-26",3198.35,3198.35,3046.04,3172.96,3100],["2010-08-27",3046.04,3147.58,3046.04,3147.58,5290],["2010-08-30",3299.88,3299.88,3172.96,3287.19,1600],["2010-08-31",3274.5,3439.49,3274.5,3439.49,9210],["2010-09-01",3287.19,3287.19,3287.19,3287.19,200],["2010-09-06",3172.96,3401.42,3172.96,3299.88,3700],["2010-09-07",3299.88,3299.88,3299.88,3299.88,10500],["2010-09-08",3134.89,3350.65,3134.89,3350.65,6900],["2010-09-09",3185.66,3401.42,3185.66,3211.04,5320],["2010-09-10",3299.88,3363.34,3299.88,3363.34,34600],["2010-09-13",3236.42,3452.18,3236.42,3452.18,21440],["2010-09-14",3477.57,3579.1,3477.57,3579.1,10160],["2010-09-15",3553.72,3642.56,3553.72,3642.56,12710],["2010-09-16",3680.64,3794.86,3680.64,3794.86,13480],["2010-09-17",3794.86,3858.32,3744.1,3794.86,13090],["2010-09-20",3617.18,3807.56,3617.18,3807.56,19690],["2010-09-21",3807.56,3845.63,3744.1,3845.63,25070],["2010-09-22",3845.63,3934.47,3845.63,3934.47,29840],["2010-09-23",3845.63,3997.93,3807.56,3997.93,43020],["2010-09-24",3947.17,4036.01,3832.94,4036.01,93576],["2010-09-27",3997.93,4061.39,3997.93,4061.39,25440],["2010-09-28",4124.85,4124.85,4124.85,4124.85,17010],["2010-09-29",4124.85,4251.77,4124.85,4239.08,58520],["2010-09-30",4188.31,4251.77,4188.31,4251.77,58680],["2010-10-01",4188.31,4188.31,4048.7,4061.39,6840],["2010-10-04",3858.32,4061.39,3858.32,3858.32,70060],["2010-10-05",3858.32,3858.32,3858.32,3858.32,0],["2010-10-06",3807.56,3858.32,3807.56,3858.32,3460],["2010-10-07",4048.7,4048.7,3871.02,3871.02,1280],["2010-10-08",3871.02,3934.47,3858.32,3871.02,6270],["2010-10-11",3807.56,4061.39,3807.56,4061.39,66526],["2010-10-12",3959.86,4213.7,3959.86,4213.7,8810],["2010-10-13",4077.26,4410.42,4077.26,4410.42,10500],["2010-10-14",4331.1,4331.1,4331.1,4331.1,20],["2010-10-15",4124.85,4124.85,4124.85,4124.85,10],["2010-10-18",4124.85,4124.85,4124.85,4124.85,1000],["2010-10-19",4267.64,4267.64,4267.64,4267.64,5000],["2010-10-20",4410.42,4410.42,4410.42,4410.42,5000],["2010-10-21",4362.82,4362.82,4362.82,4362.82,10],["2010-10-22",4362.82,4362.82,4362.82,4362.82,3000],["2010-10-25",4473.88,4473.88,4473.88,4473.88,1000],["2010-10-26",4505.61,4505.61,4505.61,4505.61,5000],["2010-10-27",4442.15,4442.15,4442.15,4442.15,2010],["2010-10-28",4442.15,4442.15,4442.15,4442.15,30366],["2010-10-29",4632.53,4632.53,4632.53,4632.53,5000],["2010-11-01",4632.53,4632.53,4632.53,4632.53,0],["2010-11-02",4632.53,4632.53,4600.8,4600.8,2030],["2010-11-03",4600.8,4600.8,4600.8,4600.8,0],["2010-11-04",4600.8,4600.8,4600.8,4600.8,2000],["2010-11-05",4600.8,4600.8,4600.8,4600.8,1000],["2010-11-08",4600.8,4600.8,4600.8,4600.8,30366],["2010-11-09",4378.69,4378.69,4378.69,4378.69,590],["2010-11-10",4172.45,4442.15,4172.45,4442.15,2020],["2010-11-11",4220.04,4220.04,4220.04,4220.04,10],["2010-11-12",4331.1,4331.1,4331.1,4331.1,2000],["2010-11-15",4283.5,4283.5,4124.85,4124.85,60],["2010-11-16",3918.61,3918.61,3918.61,3918.61,100],["2010-11-17",3823.42,3823.42,3728.23,3823.42,860],["2010-11-18",3648.91,3966.2,3648.91,3966.2,40],["2010-11-19",4156.58,4156.58,4156.58,4156.58,110],["2010-11-22",4283.5,4283.5,4283.5,4283.5,1010],["2010-11-23",4283.5,4283.5,4283.5,4283.5,0],["2010-11-24",4077.26,4283.5,4077.26,4283.5,1540],["2010-11-25",4283.5,4283.5,4283.5,4283.5,31366],["2010-11-26",4077.26,4077.26,4077.26,4077.26,1020],["2010-11-29",4267.64,4267.64,4267.64,4267.64,3000],["2010-11-30",4426.28,4426.28,4426.28,4426.28,3010],["2010-12-01",4220.04,4426.28,4220.04,4426.28,110],["2010-12-02",4426.28,4426.28,4426.28,4426.28,2000],["2010-12-03",4235.91,4584.93,4235.91,4235.91,12380],["2010-12-06",4045.53,4235.91,4045.53,4235.91,3150],["2010-12-07",4251.77,4251.77,4251.77,4251.77,250666],["2010-12-08",4045.53,4251.77,4045.53,4251.77,180800],["2010-12-09",4442.15,4442.15,4442.15,4442.15,126000],["2010-12-10",4220.04,4426.28,4220.04,4426.28,124873],["2010-12-13",4442.15,4600.8,4426.28,4600.8,151376],["2010-12-14",4521.47,4521.47,4521.47,4521.47,103500],["2010-12-15",4521.47,4521.47,4299.37,4521.47,20000],["2010-12-16",4315.23,4600.8,4299.37,4600.8,15630],["2010-12-17",4378.69,4521.47,4378.69,4378.69,34446],["2010-12-20",4442.15,4442.15,4378.69,4378.69,250],["2010-12-21",4378.69,4378.69,4362.82,4378.69,15390],["2010-12-22",4378.69,4378.69,4378.69,4378.69,5160],["2010-12-23",4442.15,4442.15,4442.15,4442.15,3000],["2010-12-24",4442.15,4505.61,4442.15,4505.61,5010],["2010-12-27",4362.82,4362.82,4299.37,4299.37,1010],["2010-12-28",4204.18,4442.15,4124.85,4442.15,6690],["2010-12-29",4505.61,4505.61,4505.61,4505.61,10000],["2010-12-30",4315.23,4505.61,4315.23,4505.61,10950],["2010-12-31",4727.72,4727.72,4727.72,4727.72,1360000],["2011-01-04",4521.47,4521.47,4505.61,4505.61,390],["2011-01-05",4299.37,4299.37,4299.37,4299.37,1160],["2011-01-06",4378.69,4442.15,4093.12,4093.12,2120],["2011-01-07",4283.5,4283.5,3950.34,4283.5,1390],["2011-01-10",4093.12,4442.15,4093.12,4442.15,1530],["2011-01-11",4442.15,4442.15,4362.82,4362.82,1110],["2011-01-12",4362.82,4426.28,4204.18,4426.28,2590],["2011-01-13",4442.15,4442.15,4394.55,4442.15,1520],["2011-01-14",4235.91,4442.15,4235.91,4235.91,2170],["2011-01-17",4442.15,4442.15,4378.69,4378.69,650],["2011-01-18",4188.31,4442.15,4188.31,4362.82,4010],["2011-01-19",4362.82,4362.82,4362.82,4362.82,1010],["2011-01-20",4362.82,4442.15,4362.82,4442.15,3100],["2011-01-21",4442.15,4442.15,4442.15,4442.15,2010],["2011-01-24",4362.82,4584.93,4362.82,4489.74,3240],["2011-01-25",4267.64,4442.15,4267.64,4442.15,1590],["2011-01-26",4442.15,4442.15,4442.15,4442.15,1100],["2011-01-27",4426.28,4442.15,4220.04,4220.04,160],["2011-01-28",4013.8,4426.28,4013.8,4426.28,6140],["2011-02-08",4426.28,4426.28,4426.28,4426.28,2010],["2011-02-09",4426.28,4426.28,4283.5,4283.5,40],["2011-02-10",4378.69,4378.69,4362.82,4362.82,1100],["2011-02-11",4362.82,4362.82,4362.82,4362.82,1200],["2011-02-14",4362.82,4362.82,4362.82,4362.82,1500],["2011-02-15",4362.82,4362.82,4362.82,4362.82,600],["2011-02-16",4362.82,4362.82,4283.5,4283.5,110],["2011-02-17",4077.26,4362.82,4077.26,4362.82,1120],["2011-02-18",4156.58,4156.58,4156.58,4156.58,600],["2011-02-21",4283.5,4283.5,3950.34,3950.34,2110],["2011-02-22",3950.34,4045.53,3950.34,4045.53,2010],["2011-02-23",3966.2,4235.91,3966.2,4235.91,320],["2011-02-24",4283.5,4283.5,4283.5,4283.5,1100],["2011-02-25",4267.64,4283.5,4267.64,4283.5,250],["2011-02-28",4077.26,4283.5,4077.26,4283.5,1400],["2011-03-01",4204.18,4283.5,4124.85,4124.85,1130],["2011-03-02",4283.5,4283.5,3966.2,4204.18,2020],["2011-03-03",4251.77,4251.77,4013.8,4204.18,1510],["2011-03-04",4204.18,4204.18,4204.18,4204.18,2510],["2011-03-07",4235.91,4235.91,4235.91,4235.91,1000],["2011-03-08",4220.04,4220.04,4220.04,4220.04,500],["2011-03-09",4220.04,4220.04,4220.04,4220.04,600],["2011-03-10",4029.66,4251.77,4029.66,4251.77,2330],["2011-03-11",4124.85,4204.18,4124.85,4204.18,800],["2011-03-14",4013.8,4124.85,4013.8,4124.85,3020],["2011-03-15",4124.85,4124.85,4124.85,4124.85,200],["2011-03-16",4124.85,4124.85,4124.85,4124.85,200],["2011-03-17",3966.2,4093.12,3966.2,4093.12,1500],["2011-03-18",4061.39,4061.39,4061.39,4061.39,1100],["2011-03-21",3934.47,4124.85,3934.47,4124.85,2140],["2011-03-22",4124.85,4124.85,4124.85,4124.85,1100],["2011-03-23",4045.53,4124.85,4045.53,4124.85,2470],["2011-03-24",3966.2,3966.2,3966.2,3966.2,2010],["2011-03-25",3966.2,3966.2,3902.74,3966.2,2800],["2011-03-28",3823.42,3966.2,3807.56,3966.2,6600],["2011-03-29",3807.56,3966.2,3807.56,3966.2,5020],["2011-03-30",3807.56,4124.85,3775.83,4124.85,5970],["2011-03-31",4124.85,4124.85,4124.85,4124.85,2000],["2011-04-01",3918.61,4045.53,3918.61,4045.53,450],["2011-04-04",3855.15,4108.99,3855.15,4108.99,1500],["2011-04-05",3966.2,4108.99,3966.2,4108.99,2040],["2011-04-06",3918.61,4108.99,3918.61,4108.99,700],["2011-04-07",4108.99,4108.99,4108.99,4108.99,200],["2011-04-08",3918.61,3966.2,3918.61,3966.2,1600],["2011-04-13",3966.2,3966.2,3966.2,3966.2,100],["2011-04-14",4108.99,4108.99,4108.99,4108.99,100],["2011-04-15",3918.61,4108.99,3918.61,4108.99,1310],["2011-04-18",4029.66,4029.66,4029.66,4029.66,1510],["2011-04-19",3871.02,3871.02,3871.02,3871.02,20],["2011-04-20",3997.93,3997.93,3997.93,3997.93,200],["2011-04-21",3807.56,3997.93,3807.56,3997.93,640],["2011-04-22",3807.56,4029.66,3807.56,4029.66,4430],["2011-04-25",3839.29,3839.29,3839.29,3839.29,10],["2011-04-26",3839.29,3839.29,3839.29,3839.29,1000],["2011-04-27",4013.8,4013.8,3648.91,3886.88,140],["2011-04-28",3696.5,3918.61,3696.5,3918.61,2080],["2011-04-29",4029.66,4029.66,3966.2,3966.2,210],["2011-05-04",3934.47,3934.47,3934.47,3934.47,130],["2011-05-05",3807.56,3807.56,3807.56,3807.56,10],["2011-05-06",3966.2,3966.2,3886.88,3886.88,110],["2011-05-09",3966.2,3966.2,3696.5,3696.5,1140],["2011-05-10",3696.5,3871.02,3521.99,3648.91,780],["2011-05-11",3823.42,3823.42,3823.42,3823.42,100],["2011-05-12",4013.8,4013.8,3966.2,3966.2,110],["2011-05-13",3966.2,3966.2,3775.83,3791.69,60],["2011-05-16",3886.88,3886.88,3886.88,3886.88,150],["2011-05-17",3886.88,3966.2,3839.29,3966.2,200],["2011-05-18",3767.89,4131.46,3767.89,4048.83,1220],["2011-05-19",3933.15,4048.83,3933.15,4048.83,130],["2011-05-20",4048.83,4048.83,3850.52,3850.52,110],["2011-05-23",3982.73,4032.31,3668.74,3850.52,870],["2011-05-24",3685.26,3850.52,3668.74,3668.74,340],["2011-05-25",3668.74,3668.74,3486.95,3486.95,230],["2011-05-26",3486.95,3486.95,3470.43,3470.43,450],["2011-05-27",3470.43,3470.43,3470.43,3470.43,250],["2011-05-30",3553.06,3553.06,3305.17,3305.17,150],["2011-05-31",3139.91,3305.17,3139.91,3305.17,110],["2011-06-01",3139.91,3305.17,3139.91,3305.17,1320],["2011-06-02",3305.17,3470.43,3139.91,3470.43,1270],["2011-06-03",3321.7,3470.43,3321.7,3470.43,520],["2011-06-06",3305.17,3553.06,3305.17,3305.17,920],["2011-06-07",3305.17,3470.43,3305.17,3470.43,880],["2011-06-08",3635.69,3635.69,3635.69,3635.69,240],["2011-06-09",3800.95,3800.95,3453.9,3453.9,70],["2011-06-10",3305.17,3536.53,3305.17,3536.53,280],["2011-06-13",3635.69,3635.69,3635.69,3635.69,1000],["2011-06-14",3701.79,3701.79,3701.79,3701.79,400],["2011-06-15",3520.01,3800.95,3520.01,3520.01,1320],["2011-06-16",3470.43,3470.43,3404.33,3404.33,3260],["2011-06-17",3520.01,3520.01,3520.01,3520.01,500],["2011-06-20",3371.27,3520.01,3371.27,3520.01,510],["2011-06-21",3371.27,3520.01,3354.75,3520.01,2300],["2011-06-22",3520.01,3520.01,3520.01,3520.01,10],["2011-06-23",3503.48,3503.48,3354.75,3354.75,1080],["2011-06-24",3239.07,3470.43,3239.07,3470.43,350],["2011-06-27",3470.43,3470.43,3470.43,3470.43,20],["2011-06-28",3305.17,3553.06,3305.17,3553.06,1610],["2011-06-29",3553.06,3635.69,3553.06,3635.69,1620],["2011-06-30",3453.9,3817.47,3453.9,3817.47,1850],["2011-07-01",3817.47,3817.47,3817.47,3817.47,0],["2011-07-04",3817.47,3817.47,3635.69,3800.95,1270],["2011-07-05",3966.2,3966.2,3966.2,3966.2,1000],["2011-07-06",4098.41,4098.41,4098.41,4098.41,300],["2011-07-07",3900.1,3900.1,3900.1,3900.1,10],["2011-07-08",3718.32,3718.32,3718.32,3718.32,430],["2011-07-11",3536.53,3800.95,3536.53,3800.95,1700],["2011-07-12",3619.16,3619.16,3619.16,3619.16,140],["2011-07-13",3470.43,3635.69,3453.9,3635.69,1440],["2011-07-14",3635.69,3635.69,3635.69,3635.69,335480],["2011-07-15",3453.9,3619.16,3453.9,3619.16,110],["2011-07-18",3453.9,3619.16,3453.9,3619.16,300],["2011-07-19",3453.9,3453.9,3453.9,3453.9,220],["2011-07-20",3619.16,3619.16,3619.16,3619.16,200],["2011-07-21",3453.9,3453.9,3453.9,3453.9,10],["2011-07-22",3288.64,3619.16,3288.64,3619.16,1060],["2011-07-25",3619.16,3619.16,3619.16,3619.16,130],["2011-07-26",3453.9,3619.16,3453.9,3619.16,610],["2011-07-27",3635.69,3635.69,3635.69,3635.69,300],["2011-07-28",3453.9,3453.9,3453.9,3453.9,130],["2011-07-29",3305.17,3305.17,3305.17,3305.17,10],["2011-08-01",3305.17,3305.17,3305.17,3305.17,100],["2011-08-02",3139.91,3470.43,3139.91,3470.43,1080],["2011-08-03",3470.43,3470.43,3470.43,3470.43,70],["2011-08-04",3635.69,3635.69,3635.69,3635.69,200],["2011-08-05",3635.69,3635.69,3635.69,3635.69,0],["2011-08-08",3635.69,3635.69,3635.69,3635.69,0],["2011-08-09",3453.9,3453.9,3453.9,3453.9,60],["2011-08-10",3288.64,3288.64,3288.64,3288.64,2270],["2011-08-11",3139.91,3404.33,3139.91,3404.33,1920],["2011-08-12",3470.43,3470.43,3470.43,3470.43,30],["2011-08-15",3553.06,3553.06,3553.06,3553.06,20],["2011-08-16",3635.69,3635.69,3635.69,3635.69,100],["2011-08-17",3635.69,3635.69,3635.69,3635.69,500],["2011-08-18",3453.9,3635.69,3453.9,3635.69,1060],["2011-08-19",3635.69,3635.69,3635.69,3635.69,100],["2011-08-22",3800.95,3800.95,3800.95,3800.95,2000],["2011-08-23",3800.95,3800.95,3800.95,3800.95,0],["2011-08-24",3619.16,3619.16,3619.16,3619.16,200],["2011-08-25",3470.43,3619.16,3470.43,3619.16,320],["2011-08-26",3453.9,3453.9,3453.9,3453.9,2900],["2011-08-29",3602.64,3602.64,3602.64,3602.64,100],["2011-08-30",3437.38,3718.32,3437.38,3718.32,1270],["2011-08-31",3635.69,3800.95,3635.69,3800.95,150],["2011-09-01",3734.84,3734.84,3734.84,3734.84,60],["2011-09-05",3553.06,3883.57,3553.06,3883.57,3000],["2011-09-06",3701.79,3883.57,3701.79,3883.57,1020],["2011-09-07",3701.79,3701.79,3701.79,3701.79,1040],["2011-09-08",3520.01,3520.01,3520.01,3520.01,3000],["2011-09-09",3553.06,3553.06,3520.01,3520.01,200],["2011-09-12",3520.01,3520.01,3520.01,3520.01,0],["2011-09-13",3453.9,3553.06,3453.9,3553.06,1300],["2011-09-14",3470.43,3470.43,3470.43,3470.43,910],["2011-09-15",3470.43,3470.43,3305.17,3305.17,890],["2011-09-16",3305.17,3305.17,3305.17,3305.17,700],["2011-09-19",3172.96,3172.96,3172.96,3172.96,10],["2011-09-20",3321.7,3321.7,3321.7,3321.7,100],["2011-09-21",3470.43,3470.43,3470.43,3470.43,30],["2011-09-22",3553.06,3553.06,3553.06,3553.06,60],["2011-09-23",3619.16,3619.16,3619.16,3619.16,100],["2011-09-26",3453.9,3453.9,3453.9,3453.9,10],["2011-09-27",3288.64,3553.06,3288.64,3288.64,1900],["2011-09-28",3139.91,3139.91,3139.91,3139.91,3860],["2011-09-29",3255.59,3255.59,3255.59,3255.59,100],["2011-09-30",3139.91,3139.91,3139.91,3139.91,10],["2011-10-03",2991.18,3139.91,2991.18,2991.18,1690],["2011-10-04",3139.91,3139.91,3139.91,3139.91,1600],["2011-10-05",3288.64,3288.64,3007.7,3007.7,270],["2011-10-06",2974.65,3156.44,2974.65,3156.44,3990],["2011-10-07",3156.44,3156.44,3156.44,3156.44,0],["2011-10-10",3172.96,3172.96,3172.96,3172.96,500],["2011-10-11",3172.96,3172.96,3024.23,3024.23,140],["2011-10-12",3024.23,3024.23,3024.23,3024.23,670],["2011-10-13",3172.96,3172.96,3139.91,3139.91,1100],["2011-10-14",2991.18,2991.18,2991.18,2991.18,10],["2011-10-17",2991.18,2991.18,2991.18,2991.18,10],["2011-10-18",2892.02,2892.02,2892.02,2892.02,200],["2011-10-19",3024.23,3024.23,2892.02,2892.02,310],["2011-10-20",2892.02,2892.02,2892.02,2892.02,0],["2011-10-21",2759.82,2759.82,2759.82,2759.82,450],["2011-10-24",2809.39,2809.39,2809.39,2809.39,600],["2011-10-25",2809.39,2941.6,2726.77,2941.6,3100],["2011-10-26",2809.39,2809.39,2809.39,2809.39,1300],["2011-10-27",2941.6,2941.6,2743.29,2743.29,80],["2011-10-28",2875.5,2875.5,2875.5,2875.5,60],["2011-10-31",2875.5,2974.65,2875.5,2974.65,580],["2011-11-01",2991.18,2991.18,2825.92,2825.92,20],["2011-11-02",2743.29,2958.13,2743.29,2958.13,220],["2011-11-03",3090.33,3090.33,3090.33,3090.33,800],["2011-11-04",3172.96,3172.96,3172.96,3172.96,100],["2011-11-07",3288.64,3305.17,3288.64,3305.17,1020],["2011-11-08",3387.8,3420.85,3139.91,3139.91,730],["2011-11-09",3288.64,3288.64,3288.64,3288.64,230],["2011-11-10",3139.91,3139.91,3139.91,3139.91,630],["2011-11-11",2991.18,2991.18,2991.18,2991.18,10],["2011-11-14",3123.39,3123.39,2858.97,2858.97,20],["2011-11-15",2991.18,2991.18,2991.18,2991.18,20],["2011-11-16",2991.18,2991.18,2991.18,2991.18,20],["2011-11-17",2991.18,2991.18,2991.18,2991.18,0],["2011-11-18",3057.28,3057.28,2892.02,2892.02,40],["2011-11-21",3024.23,3024.23,3024.23,3024.23,20],["2011-11-22",3024.23,3024.23,3024.23,3024.23,0],["2011-11-23",3156.44,3156.44,3156.44,3156.44,20],["2011-11-24",3156.44,3156.44,3156.44,3156.44,0],["2011-11-25",3007.7,3172.96,3007.7,3007.7,1160],["2011-11-28",2858.97,2858.97,2858.97,2858.97,3300],["2011-11-29",2991.18,2991.18,2726.77,2726.77,3250],["2011-11-30",2594.56,2594.56,2594.56,2594.56,10],["2011-12-01",2478.88,2478.88,2478.88,2478.88,6310],["2011-12-02",2445.83,2594.56,2363.2,2594.56,1460],["2011-12-05",2710.24,2710.24,2710.24,2710.24,20],["2011-12-06",2578.03,2578.03,2578.03,2578.03,10],["2011-12-07",2478.88,2478.88,2478.88,2478.88,910],["2011-12-08",2412.77,2594.56,2412.77,2594.56,20510],["2011-12-09",2710.24,2710.24,2710.24,2710.24,200],["2011-12-12",2792.87,2792.87,2792.87,2792.87,1000],["2011-12-13",2792.87,2925.08,2792.87,2925.08,8690],["2011-12-14",2974.65,3057.28,2974.65,3057.28,4080],["2011-12-15",3073.81,3206.02,2941.6,3206.02,38900],["2011-12-16",3305.17,3354.75,3206.02,3354.75,14300],["2011-12-19",3222.54,3520.01,3222.54,3520.01,4010],["2011-12-20",3387.8,3685.26,3387.8,3685.26,28730],["2011-12-21",3718.32,3800.95,3652.21,3800.95,28330],["2011-12-22",3635.69,3883.57,3635.69,3883.57,80230],["2011-12-23",3883.57,4048.83,3883.57,4048.83,25440],["2011-12-26",4114.94,4164.51,4032.31,4164.51,21840],["2011-12-27",4164.51,4296.72,4131.46,4296.72,38400],["2011-12-28",4164.51,4461.98,4081.89,4379.35,113970],["2011-12-29",4247.14,4511.56,4197.57,4511.56,14000],["2011-12-30",4412.4,4461.98,4412.4,4461.98,18530],["2012-01-03",4247.14,4247.14,4247.14,4247.14,10],["2012-01-04",4048.83,4230.62,4048.83,4230.62,1010],["2012-01-05",4032.31,4032.31,4032.31,4032.31,10],["2012-01-06",3834.0,3834.0,3834.0,3834.0,10],["2012-01-09",3668.74,3668.74,3652.21,3652.21,120],["2012-01-10",3470.43,3470.43,3470.43,3470.43,20],["2012-01-11",3305.17,3470.43,3305.17,3305.17,90],["2012-01-12",3470.43,3470.43,3470.43,3470.43,100],["2012-01-13",3470.43,3635.69,3305.17,3305.17,1610],["2012-01-16",3305.17,3305.17,3139.91,3139.91,14170],["2012-01-17",3288.64,3288.64,3288.64,3288.64,10],["2012-01-18",3338.22,3354.75,3139.91,3139.91,42000],["2012-01-19",3189.49,3288.64,3189.49,3288.64,25150],["2012-01-20",3437.38,3437.38,3437.38,3437.38,2020],["2012-01-30",3602.64,3602.64,3602.64,3602.64,20],["2012-01-31",3767.89,3767.89,3767.89,3767.89,20],["2012-02-01",3949.68,3949.68,3800.95,3949.68,4920],["2012-02-02",4114.94,4114.94,3883.57,3883.57,30],["2012-02-03",3883.57,3982.73,3883.57,3883.57,8800],["2012-02-06",3718.32,4065.36,3701.79,4065.36,4030],["2012-02-07",4048.83,4230.62,4048.83,4230.62,1510],["2012-02-08",4230.62,4230.62,4230.62,4230.62,1740],["2012-02-09",4230.62,4412.4,4230.62,4412.4,25980],["2012-02-10",4296.72,4296.72,4296.72,4296.72,22540],["2012-02-13",4280.2,4495.03,4280.2,4495.03,29970],["2012-02-14",4461.98,4594.19,4461.98,4594.19,25000],["2012-02-15",4809.02,4809.02,4709.87,4726.39,11760],["2012-02-16",4627.24,4627.24,4627.24,4627.24,10000],["2012-02-17",4627.24,4792.5,4627.24,4709.87,9020],["2012-02-20",4709.87,4709.87,4709.87,4709.87,10230],["2012-02-21",4478.51,4792.5,4478.51,4792.5,3690],["2012-02-22",4561.13,4875.13,4561.13,4875.13,8310],["2012-02-23",4643.76,4875.13,4643.76,4875.13,10500],["2012-02-24",4643.76,4858.6,4643.76,4858.6,6030],["2012-02-27",4858.6,4858.6,4858.6,4858.6,0],["2012-02-28",4825.55,4858.6,4627.24,4643.76,5000],["2012-02-29",4643.76,4643.76,4412.4,4627.24,40],["2012-03-01",4627.24,4627.24,4627.24,4627.24,0],["2012-03-02",4395.88,4627.24,4395.88,4627.24,2180],["2012-03-05",4627.24,4842.07,4627.24,4842.07,3590],["2012-03-06",4627.24,4627.24,4627.24,4627.24,10],["2012-03-07",4395.88,4395.88,4395.88,4395.88,10],["2012-03-08",4395.88,4395.88,4214.09,4214.09,220],["2012-03-09",4015.78,4263.67,4015.78,4263.67,7820],["2012-03-12",4263.67,4263.67,4263.67,4263.67,0],["2012-03-13",4263.67,4263.67,4263.67,4263.67,0],["2012-03-14",4065.36,4263.67,4065.36,4263.67,340],["2012-03-15",4263.67,4263.67,4263.67,4263.67,0],["2012-03-16",4065.36,4065.36,4065.36,4065.36,10],["2012-03-19",3867.05,3867.05,3867.05,3867.05,10],["2012-03-20",3867.05,3966.2,3685.26,3685.26,510],["2012-03-21",3503.48,3867.05,3503.48,3867.05,1200],["2012-03-22",3718.32,3966.2,3718.32,3966.2,750],["2012-03-23",4131.46,4131.46,4131.46,4131.46,1560],["2012-03-26",4296.72,4296.72,4296.72,4296.72,30],["2012-03-27",4461.98,4461.98,4461.98,4461.98,30],["2012-03-28",4461.98,4461.98,4461.98,4461.98,20],["2012-03-29",4461.98,4461.98,4461.98,4461.98,310],["2012-03-30",4461.98,4461.98,4461.98,4461.98,0],["2012-04-03",4461.98,4461.98,4247.14,4247.14,20],["2012-04-04",4065.36,4164.51,4048.83,4164.51,3250],["2012-04-05",4362.82,4362.82,4362.82,4362.82,50],["2012-04-06",4478.51,4495.03,4478.51,4495.03,8000],["2012-04-09",4296.72,4296.72,4296.72,4296.72,9010],["2012-04-10",4247.14,4247.14,4247.14,4247.14,2110],["2012-04-11",4247.14,4296.72,4247.14,4296.72,550],["2012-04-12",4296.72,4296.72,4296.72,4296.72,2320],["2012-04-13",4296.72,4296.72,4296.72,4296.72,21286],["2012-04-16",4296.72,4296.72,4296.72,4296.72,0],["2012-04-17",4081.89,4296.72,4081.89,4296.72,1110],["2012-04-18",4296.72,4296.72,4296.72,4296.72,50],["2012-04-19",4296.72,4296.72,4296.72,4296.72,100],["2012-04-20",4296.72,4296.72,4296.72,4296.72,0],["2012-04-23",4461.98,4461.98,4461.98,4461.98,50],["2012-04-24",4247.14,4247.14,4247.14,4247.14,4060],["2012-04-25",4048.83,4247.14,4048.83,4247.14,1490],["2012-04-26",4098.41,4131.46,4081.89,4131.46,5600],["2012-04-27",3966.2,4131.46,3933.15,4131.46,4140],["2012-05-02",4131.46,4131.46,4131.46,4131.46,20],["2012-05-03",3999.26,4131.46,3933.15,4131.46,4970],["2012-05-04",4214.09,4214.09,4214.09,4214.09,160],["2012-05-07",4296.72,4296.72,4048.83,4197.57,1090],["2012-05-08",4181.04,4197.57,4065.36,4197.57,1720],["2012-05-09",4181.04,4296.72,4181.04,4296.72,5480],["2012-05-10",4296.72,4461.98,4098.41,4461.98,2040],["2012-05-11",4394.37,4664.8,4242.26,4664.8,1200],["2012-05-14",4445.08,4445.08,4445.08,4445.08,300],["2012-05-15",4225.36,4394.37,4225.36,4394.37,6470],["2012-05-16",4174.66,4563.39,4174.66,4563.39,140],["2012-05-17",4563.39,4563.39,4563.39,4563.39,70],["2012-05-18",4546.49,4563.39,4546.49,4563.39,380],["2012-05-21",4394.37,4563.39,4394.37,4563.39,250],["2012-05-22",4563.39,4563.39,4563.39,4563.39,400],["2012-05-23",4563.39,4563.39,4563.39,4563.39,0],["2012-05-24",4563.39,4563.39,4563.39,4563.39,50],["2012-05-25",4563.39,4563.39,4563.39,4563.39,20],["2012-05-28",4791.56,4791.56,4791.56,4791.56,30],["2012-05-29",4791.56,4791.56,4791.56,4791.56,0],["2012-05-30",4791.56,4791.56,4791.56,4791.56,0],["2012-05-31",4560.85,4791.56,4560.85,4791.56,730],["2012-06-01",4560.85,4773.81,4560.85,4773.81,1030],["2012-06-04",4773.81,4773.81,4773.81,4773.81,0],["2012-06-05",4543.11,4773.81,4543.11,4773.81,1000],["2012-06-06",4773.81,4773.81,4773.81,4773.81,20],["2012-06-07",4773.81,4773.81,4773.81,4773.81,0],["2012-06-08",4756.06,4756.06,4702.83,4702.83,500],["2012-06-11",4756.06,4756.06,4756.06,4756.06,10],["2012-06-12",4756.06,4756.06,4756.06,4756.06,0],["2012-06-13",4756.06,4756.06,4756.06,4756.06,10],["2012-06-14",4756.06,4756.06,4756.06,4756.06,0],["2012-06-15",4756.06,4756.06,4756.06,4756.06,10],["2012-06-18",4969.02,4969.02,4969.02,4969.02,3000],["2012-06-19",4969.02,4969.02,4969.02,4969.02,0],["2012-06-20",4791.56,4791.56,4791.56,4791.56,250],["2012-06-21",4791.56,4791.56,4791.56,4791.56,20],["2012-06-22",4791.56,4791.56,4791.56,4791.56,0],["2012-06-25",4880.29,4880.29,4880.29,4880.29,2000],["2012-06-26",4880.29,4880.29,4880.29,4880.29,0],["2012-06-27",4880.29,4880.29,4880.29,4880.29,0],["2012-06-28",4880.29,4880.29,4880.29,4880.29,0],["2012-06-29",4880.29,4880.29,4880.29,4880.29,0],["2012-07-02",4880.29,4880.29,4880.29,4880.29,0],["2012-07-03",4880.29,4880.29,4880.29,4880.29,0],["2012-07-04",4880.29,4880.29,4880.29,4880.29,0],["2012-07-05",4880.29,4880.29,4880.29,4880.29,0],["2012-07-06",4880.29,4880.29,4880.29,4880.29,0],["2012-07-09",4880.29,4880.29,4880.29,4880.29,40],["2012-07-10",4880.29,4880.29,4880.29,4880.29,0],["2012-07-11",4880.29,4880.29,4880.29,4880.29,0],["2012-07-12",4880.29,4880.29,4880.29,4880.29,0],["2012-07-13",4880.29,4880.29,4649.59,4827.05,3060],["2012-07-16",4827.05,4827.05,4827.05,4827.05,0],["2012-07-17",4702.83,4702.83,4702.83,4702.83,10],["2012-07-18",4702.83,4702.83,4702.83,4702.83,0],["2012-07-19",4702.83,4702.83,4702.83,4702.83,0],["2012-07-20",4702.83,4702.83,4702.83,4702.83,0],["2012-07-23",4702.83,4702.83,4702.83,4702.83,0],["2012-07-24",4472.12,4791.56,4472.12,4791.56,30],["2012-07-25",4791.56,4791.56,4791.56,4791.56,0],["2012-07-26",4791.56,4791.56,4791.56,4791.56,0],["2012-07-27",4560.85,4773.81,4560.85,4773.81,20],["2012-07-30",4773.81,4773.81,4773.81,4773.81,0],["2012-07-31",4773.81,4773.81,4773.81,4773.81,0],["2012-08-01",4720.57,4720.57,4720.57,4720.57,10],["2012-08-02",4720.57,4720.57,4720.57,4720.57,50],["2012-08-03",4773.81,4773.81,4773.81,4773.81,10],["2012-08-06",4773.81,4773.81,4773.81,4773.81,764743],["2012-08-07",4773.81,4773.81,4773.81,4773.81,1000000],["2012-08-08",4773.81,4773.81,4773.81,4773.81,0],["2012-08-09",4543.11,4773.81,4543.11,4773.81,40],["2012-08-10",4756.06,4773.81,4756.06,4773.81,240],["2012-08-13",4791.56,4791.56,4791.56,4791.56,10],["2012-08-14",4560.85,4791.56,4560.85,4791.56,190],["2012-08-15",4560.85,4560.85,4560.85,4560.85,10],["2012-08-16",4560.85,4560.85,4347.9,4347.9,1420],["2012-08-17",4560.85,4560.85,4560.85,4560.85,10],["2012-08-20",4347.9,4560.85,4347.9,4560.85,20],["2012-08-21",4614.09,4614.09,4614.09,4614.09,30],["2012-08-22",4383.39,4685.08,4383.39,4685.08,2010],["2012-08-23",4685.08,4685.08,4685.08,4685.08,0],["2012-08-24",4791.56,4791.56,4791.56,4791.56,20],["2012-08-27",4791.56,4791.56,4791.56,4791.56,0],["2012-08-28",4791.56,4791.56,4791.56,4791.56,1000],["2012-08-29",4791.56,4791.56,4791.56,4791.56,3200],["2012-08-30",4791.56,4791.56,4791.56,4791.56,0],["2012-08-31",4791.56,4791.56,4791.56,4791.56,0],["2012-09-04",4791.56,4791.56,4791.56,4791.56,0],["2012-09-05",4614.09,4614.09,4614.09,4614.09,210],["2012-09-06",4436.63,4791.56,4436.63,4791.56,830],["2012-09-07",4791.56,4791.56,4791.56,4791.56,0],["2012-09-10",4560.85,4791.56,4560.85,4560.85,170],["2012-09-11",4347.9,4773.81,4347.9,4347.9,30],["2012-09-12",4489.87,4489.87,4489.87,4489.87,10],["2012-09-13",4702.83,4702.83,4276.91,4276.91,460],["2012-09-14",4063.95,4063.95,4063.95,4063.95,1040],["2012-09-17",3921.98,3921.98,3921.98,3921.98,110],["2012-09-18",3921.98,3921.98,3921.98,3921.98,0],["2012-09-19",3921.98,3921.98,3921.98,3921.98,0],["2012-09-20",3921.98,3921.98,3921.98,3921.98,0],["2012-09-21",4081.7,4081.7,4081.7,4081.7,100],["2012-09-24",4081.7,4081.7,4081.7,4081.7,0],["2012-09-25",4081.7,4081.7,4081.7,4081.7,0],["2012-09-26",3992.96,4081.7,3886.49,3886.49,680],["2012-09-27",3709.02,3709.02,3709.02,3709.02,20],["2012-09-28",3709.02,3709.02,3709.02,3709.02,0],["2012-10-01",3886.49,3886.49,3886.49,3886.49,310],["2012-10-02",3886.49,3886.49,3886.49,3886.49,20],["2012-10-03",3886.49,3886.49,3886.49,3886.49,0],["2012-10-04",3709.02,3939.73,3709.02,3939.73,20],["2012-10-05",3744.51,3939.73,3744.51,3939.73,20],["2012-10-08",3939.73,3939.73,3939.73,3939.73,0],["2012-10-09",3939.73,3939.73,3939.73,3939.73,0],["2012-10-10",3744.51,3744.51,3744.51,3744.51,10],["2012-10-11",3921.98,3921.98,3726.77,3726.77,40],["2012-10-12",3726.77,3726.77,3726.77,3726.77,0],["2012-10-15",3726.77,3726.77,3726.77,3726.77,0],["2012-10-16",3726.77,3726.77,3726.77,3726.77,0],["2012-10-17",3549.3,3549.3,3549.3,3549.3,10],["2012-10-18",3726.77,3726.77,3726.77,3726.77,100],["2012-10-19",3762.26,3762.26,3762.26,3762.26,453535],["2012-10-22",3762.26,3762.26,3762.26,3762.26,146145],["2012-10-23",3584.8,3584.8,3584.8,3584.8,10],["2012-10-24",3584.8,3584.8,3584.8,3584.8,10],["2012-10-25",3762.26,3762.26,3407.33,3762.26,240],["2012-10-26",3584.8,3584.8,3584.8,3584.8,50],["2012-10-29",3407.33,3407.33,3407.33,3407.33,1260],["2012-10-30",3567.05,3567.05,3567.05,3567.05,1478230],["2012-10-31",3549.3,3744.51,3549.3,3744.51,2090],["2012-11-01",3744.51,3744.51,3744.51,3744.51,257109],["2012-11-02",3726.77,3726.77,3726.77,3726.77,400],["2012-11-05",3726.77,3726.77,3726.77,3726.77,0],["2012-11-06",3549.3,3549.3,3549.3,3549.3,10],["2012-11-07",3371.84,3371.84,3371.84,3371.84,1600],["2012-11-08",3212.12,3212.12,3212.12,3212.12,10],["2012-11-09",3371.84,3371.84,3371.84,3371.84,510],["2012-11-12",3371.84,3371.84,3371.84,3371.84,160],["2012-11-13",3407.33,3531.56,3407.33,3531.56,40],["2012-11-14",3531.56,3531.56,3531.56,3531.56,0],["2012-11-15",3531.56,3531.56,3531.56,3531.56,0],["2012-11-16",3371.84,3371.84,3371.84,3371.84,10],["2012-11-19",3212.12,3212.12,3212.12,3212.12,10],["2012-11-20",3212.12,3212.12,3212.12,3212.12,0],["2012-11-21",3212.12,3212.12,3212.12,3212.12,0],["2012-11-22",3052.4,3371.84,3052.4,3371.84,20],["2012-11-23",3460.57,3460.57,3460.57,3460.57,10],["2012-11-26",3460.57,3460.57,3460.57,3460.57,0],["2012-11-27",3460.57,3460.57,3460.57,3460.57,600010],["2012-11-28",3460.57,3460.57,3460.57,3460.57,0],["2012-11-29",3460.57,3460.57,3460.57,3460.57,0],["2012-11-30",3425.08,3425.08,3425.08,3425.08,400],["2012-12-03",3425.08,3425.08,3425.08,3425.08,10],["2012-12-04",3425.08,3425.08,3425.08,3425.08,0],["2012-12-05",3425.08,3425.08,3425.08,3425.08,0],["2012-12-06",3425.08,3425.08,3425.08,3425.08,0],["2012-12-07",3425.08,3425.08,3265.36,3265.36,260],["2012-12-10",3336.34,3354.09,3336.34,3354.09,520],["2012-12-11",3354.09,3354.09,3354.09,3354.09,0],["2012-12-12",3283.1,3513.81,3283.1,3513.81,360],["2012-12-13",3623.62,3623.62,3623.62,3623.62,490],["2012-12-14",3788.33,3788.33,3477.21,3788.33,570],["2012-12-17",3971.34,3971.34,3660.22,3660.22,20],["2012-12-18",3843.23,3843.23,3843.23,3843.23,510],["2012-12-19",4026.24,4026.24,4026.24,4026.24,10],["2012-12-20",4209.25,4227.55,4209.25,4227.55,50],["2012-12-21",4227.55,4227.55,4227.55,4227.55,0],["2012-12-24",4428.86,4428.86,4026.24,4227.55,20060],["2012-12-25",4428.86,4428.86,4227.55,4227.55,20],["2012-12-26",4428.86,4428.86,4428.86,4428.86,10],["2012-12-27",4648.48,4648.48,4428.86,4428.86,20],["2012-12-28",4648.48,4648.48,4428.86,4428.86,20],["2013-01-02",4630.18,4630.18,4630.18,4630.18,10],["2013-01-03",4630.18,4630.18,4630.18,4630.18,0],["2013-01-04",4483.77,4483.77,4483.77,4483.77,10],["2013-01-07",4483.77,4483.77,4483.77,4483.77,0],["2013-01-08",4264.15,4483.77,4264.15,4483.77,2010],["2013-01-09",4648.48,4648.48,4648.48,4648.48,10],["2013-01-10",4648.48,4648.48,4648.48,4648.48,0],["2013-01-11",4868.09,4868.09,4428.86,4739.98,1020],["2013-01-14",4941.29,4941.29,4520.37,4520.37,1010],["2013-01-15",4520.37,4520.37,4520.37,4520.37,0],["2013-01-16",4520.37,4520.37,4520.37,4520.37,0],["2013-01-17",4209.25,4520.37,4209.25,4520.37,181640],["2013-01-18",4520.37,4520.37,4520.37,4520.37,0],["2013-01-21",4209.25,4209.25,4209.25,4209.25,10],["2013-01-22",4392.26,4392.26,4300.76,4300.76,600],["2013-01-23",4300.76,4300.76,4300.76,4300.76,907354],["2013-01-24",4007.94,4007.94,4007.94,4007.94,10],["2013-01-25",4209.25,4209.25,4209.25,4209.25,290],["2013-01-28",4209.25,4209.25,4209.25,4209.25,100],["2013-01-29",4465.47,4465.47,4465.47,4465.47,10],["2013-01-30",4465.47,4465.47,4465.47,4465.47,0],["2013-01-31",4209.25,4209.25,4209.25,4209.25,10],["2013-02-01",4209.25,4209.25,4209.25,4209.25,30],["2013-02-04",3934.73,3934.73,3934.73,3934.73,980],["2013-02-05",4209.25,4209.25,3660.22,3660.22,20],["2013-02-06",3916.43,3916.43,3916.43,3916.43,800],["2013-02-07",4172.65,4172.65,4172.65,4172.65,100],["2013-02-08",4447.16,4447.16,4447.16,4447.16,110],["2013-02-18",4136.05,4758.28,4136.05,4758.28,170],["2013-02-19",4483.77,4483.77,4483.77,4483.77,20],["2013-02-20",4172.65,4172.65,4172.65,4172.65,870742],["2013-02-21",4428.86,4428.86,4300.76,4300.76,210],["2013-02-22",4575.27,4575.27,4575.27,4575.27,10],["2013-02-25",4575.27,4575.27,4575.27,4575.27,10],["2013-02-26",4575.27,4575.27,4575.27,4575.27,10],["2013-02-27",4264.15,4264.15,4264.15,4264.15,10],["2013-02-28",4264.15,4264.15,4264.15,4264.15,0],["2013-03-01",3971.34,3971.34,3971.34,3971.34,300],["2013-03-04",3971.34,3971.34,3971.34,3971.34,3998884],["2013-03-05",4245.85,4245.85,3751.72,4245.85,510],["2013-03-06",3953.04,3953.04,3953.04,3953.04,220],["2013-03-07",3770.02,3770.02,3770.02,3770.02,10],["2013-03-08",4026.24,4026.24,4026.24,4026.24,10],["2013-03-11",4026.24,4026.24,4026.24,4026.24,960],["2013-03-12",3770.02,3770.02,3770.02,3770.02,30],["2013-03-13",3770.02,3770.02,3770.02,3770.02,0],["2013-03-14",3660.22,3660.22,3660.22,3660.22,20],["2013-03-15",3550.41,3550.41,3550.41,3550.41,10],["2013-03-18",3788.33,3788.33,3513.81,3513.81,350],["2013-03-19",3458.91,3458.91,3458.91,3458.91,140],["2013-03-20",3458.91,3696.82,3458.91,3696.82,189750],["2013-03-21",3934.73,3953.04,3934.73,3953.04,360],["2013-03-22",3678.52,3953.04,3678.52,3953.04,1200],["2013-03-25",4209.25,4209.25,4209.25,4209.25,30],["2013-03-26",3916.43,3916.43,3916.43,3916.43,550],["2013-03-27",3660.22,3934.73,3660.22,3934.73,11320],["2013-03-28",4117.74,4117.74,4117.74,4117.74,100],["2013-03-29",4300.76,4300.76,4300.76,4300.76,20],["2013-04-01",4007.94,4007.94,4007.94,4007.94,50],["2013-04-02",3733.42,4209.25,3733.42,4209.25,290],["2013-04-03",4209.25,4209.25,4209.25,4209.25,0],["2013-04-04",3916.43,4154.35,3916.43,4154.35,1040],["2013-04-05",3879.83,3916.43,3879.83,3916.43,110],["2013-04-08",3660.22,4154.35,3660.22,4026.24,220],["2013-04-09",3751.72,3751.72,3751.72,3751.72,220],["2013-04-10",3989.64,4007.94,3989.64,4007.94,70],["2013-04-11",4007.94,4007.94,4007.94,4007.94,0],["2013-04-12",4007.94,4209.25,3733.42,3733.42,1030],["2013-04-15",3843.23,3989.64,3477.21,3477.21,120],["2013-04-16",3715.12,3715.12,3715.12,3715.12,370],["2013-04-17",3715.12,3715.12,3715.12,3715.12,0],["2013-04-18",3971.34,3971.34,3971.34,3971.34,40],["2013-04-22",4245.85,4245.85,4245.85,4245.85,40],["2013-04-23",4117.74,4117.74,3989.64,3989.64,1010],["2013-04-24",4264.15,4264.15,4264.15,4264.15,10],["2013-04-25",4483.77,4483.77,4483.77,4483.77,10],["2013-04-26",4593.57,4593.57,4209.25,4209.25,2030],["2013-05-02",4502.07,4502.07,4483.77,4483.77,3820],["2013-05-03",4483.77,4483.77,4483.77,4483.77,0],["2013-05-06",4739.98,4739.98,4483.77,4575.27,1050],["2013-05-07",4575.27,4575.27,4392.26,4392.26,1010],["2013-05-08",4575.27,4575.27,4575.27,4575.27,8000],["2013-05-09",4575.27,4648.48,4575.27,4648.48,260],["2013-05-10",4575.27,4666.78,4575.27,4666.78,730],["2013-05-13",4593.57,4593.57,4593.57,4593.57,100],["2013-05-14",4593.57,4593.57,4282.45,4282.45,260],["2013-05-15",4282.45,4282.45,4282.45,4282.45,0],["2013-05-16",4392.26,4392.26,4392.26,4392.26,2000],["2013-05-17",4209.25,4209.25,4209.25,4209.25,1020],["2013-05-20",4209.25,4465.47,4209.25,4465.47,10],["2013-05-21",4721.68,4758.28,4721.68,4758.28,110],["2013-05-22",4849.79,4849.79,4849.79,4849.79,5000],["2013-05-23",4849.79,4849.79,4849.79,4849.79,0],["2013-05-24",4941.29,4941.29,4941.29,4941.29,50],["2013-05-27",4941.29,4941.29,4941.29,4941.29,0],["2013-05-28",4941.29,4941.29,4611.87,4611.87,10],["2013-05-29",4554.94,4744.73,4554.94,4554.94,1120],["2013-05-30",4858.6,4858.6,4858.6,4858.6,1280],["2013-05-31",4858.6,5181.24,4858.6,5181.24,10],["2013-06-03",4820.64,5124.3,4820.64,5124.3,50],["2013-06-04",5124.3,5124.3,5124.3,5124.3,0],["2013-06-05",5124.3,5295.12,5124.3,5295.12,30],["2013-06-06",5295.12,5295.12,5295.12,5295.12,0],["2013-06-07",5295.12,5295.12,5295.12,5295.12,0],["2013-06-10",5295.12,5579.8,5295.12,5579.8,20],["2013-06-11",5579.8,5579.8,5200.22,5200.22,10],["2013-06-12",5200.22,5200.22,5200.22,5200.22,0],["2013-06-13",4934.52,4934.52,4934.52,4934.52,90],["2013-06-14",5086.35,5086.35,5086.35,5086.35,40],["2013-06-17",4934.52,4934.52,4934.52,4934.52,11430],["2013-06-18",4934.52,5276.14,4934.52,5276.14,9650],["2013-06-19",5124.3,5124.3,5124.3,5124.3,14990],["2013-06-20",5124.3,5408.99,5124.3,5408.99,13260],["2013-06-21",5124.3,5408.99,5124.3,5408.99,1400],["2013-06-24",5503.88,5503.88,5503.88,5503.88,30],["2013-06-25",5693.67,5693.67,5693.67,5693.67,10],["2013-06-26",5693.67,5693.67,5693.67,5693.67,0],["2013-06-27",5693.67,5693.67,5693.67,5693.67,0],["2013-06-28",5295.12,5674.69,5295.12,5674.69,2990],["2013-07-01",5674.69,5674.69,5674.69,5674.69,0],["2013-07-02",5503.88,5503.88,5503.88,5503.88,80],["2013-07-03",5503.88,5503.88,5503.88,5503.88,0],["2013-07-04",5503.88,5503.88,5503.88,5503.88,0],["2013-07-05",5503.88,5503.88,5503.88,5503.88,0],["2013-07-08",5124.3,5124.3,5124.3,5124.3,50],["2013-07-09",4782.68,4782.68,4782.68,4782.68,420],["2013-07-10",4460.04,4460.04,4460.04,4460.04,100],["2013-07-11",4460.04,4460.04,4156.38,4156.38,10],["2013-07-12",4441.06,4441.06,4441.06,4441.06,40],["2013-07-15",4441.06,4441.06,4441.06,4441.06,0],["2013-07-16",4441.06,4460.04,4441.06,4441.06,250],["2013-07-17",4441.06,4441.06,4441.06,4441.06,0],["2013-07-18",4441.06,4744.73,4441.06,4744.73,10],["2013-07-19",4934.52,4934.52,4934.52,4934.52,170],["2013-07-22",4934.52,4934.52,4934.52,4934.52,250],["2013-07-23",4934.52,4934.52,4934.52,4934.52,0],["2013-07-24",4934.52,4934.52,4934.52,4934.52,10],["2013-07-25",5029.41,5029.41,5029.41,5029.41,90],["2013-07-26",5029.41,5219.2,5029.41,5219.2,220],["2013-07-29",5219.2,5219.2,5219.2,5219.2,0],["2013-07-30",5219.2,5219.2,5219.2,5219.2,0],["2013-07-31",5219.2,5219.2,5219.2,5219.2,0],["2013-08-01",5314.09,5314.09,5314.09,5314.09,100],["2013-08-02",5276.14,5276.14,5276.14,5276.14,20],["2013-08-05",4934.52,4934.52,4934.52,4934.52,10],["2013-08-06",4744.73,4744.73,4744.73,4744.73,860],["2013-08-07",4554.94,4554.94,4554.94,4554.94,10],["2013-08-08",4554.94,4554.94,4554.94,4554.94,0],["2013-08-09",4554.94,4649.83,4403.11,4403.11,110],["2013-08-12",4706.77,4706.77,4706.77,4706.77,310010],["2013-08-13",4706.77,4706.77,4706.77,4706.77,0],["2013-08-14",4706.77,4706.77,4706.77,4706.77,0],["2013-08-15",4706.77,4706.77,4706.77,4706.77,0],["2013-08-16",4554.94,4839.62,4554.94,4839.62,200],["2013-08-19",4839.62,4839.62,4839.62,4839.62,0],["2013-08-20",4516.98,4516.98,4516.98,4516.98,10],["2013-08-21",4516.98,4516.98,4516.98,4516.98,0],["2013-08-22",4744.73,4744.73,4744.73,4744.73,100],["2013-08-23",4744.73,4744.73,4744.73,4744.73,0],["2013-08-26",5067.37,5067.37,5067.37,5067.37,10],["2013-08-27",5067.37,5067.37,5067.37,5067.37,0],["2013-08-28",5067.37,5067.37,5067.37,5067.37,0],["2013-08-29",5067.37,5067.37,5067.37,5067.37,0],["2013-08-30",5067.37,5067.37,5067.37,5067.37,0],["2013-09-03",5067.37,5067.37,4744.73,4744.73,10],["2013-09-04",4744.73,4744.73,4744.73,4744.73,0],["2013-09-05",4744.73,4744.73,4744.73,4744.73,0],["2013-09-06",4744.73,4744.73,4744.73,4744.73,200],["2013-09-09",4744.73,4744.73,4744.73,4744.73,0],["2013-09-10",4744.73,4744.73,4744.73,4744.73,0],["2013-09-11",4744.73,4744.73,4744.73,4744.73,0],["2013-09-12",4422.09,5067.37,4422.09,5067.37,360],["2013-09-13",5408.99,5408.99,5408.99,5408.99,1140],["2013-09-16",5408.99,5408.99,5408.99,5408.99,0],["2013-09-17",5408.99,5408.99,5408.99,5408.99,0],["2013-09-18",5408.99,5408.99,5408.99,5408.99,0],["2013-09-19",5408.99,5408.99,5408.99,5408.99,0],["2013-09-20",5408.99,5408.99,5408.99,5408.99,0],["2013-09-23",5693.67,5693.67,5693.67,5693.67,90],["2013-09-24",5314.09,5314.09,5314.09,5314.09,390],["2013-09-25",5314.09,5314.09,5314.09,5314.09,0],["2013-09-26",5314.09,5314.09,5314.09,5314.09,0],["2013-09-27",5674.69,5674.69,5503.88,5503.88,1710],["2013-09-30",5883.46,5883.46,5883.46,5883.46,4070],["2013-10-01",6263.04,6263.04,6263.04,6263.04,10],["2013-10-02",6699.55,6699.55,6642.62,6642.62,860],["2013-10-03",6832.41,6832.41,6832.41,6832.41,370],["2013-10-04",6832.41,6832.41,6832.41,6832.41,330],["2013-10-07",6832.41,6832.41,6832.41,6832.41,0],["2013-10-08",6832.41,6832.41,6832.41,6832.41,1000],["2013-10-09",6832.41,6832.41,6832.41,6832.41,0],["2013-10-10",6832.41,6832.41,6832.41,6832.41,0],["2013-10-11",6832.41,6832.41,6832.41,6832.41,0],["2013-10-14",6832.41,6832.41,6832.41,6832.41,1000],["2013-10-15",6832.41,6832.41,6832.41,6832.41,0],["2013-10-16",6832.41,6832.41,6832.41,6832.41,0],["2013-10-17",6832.41,6832.41,6832.41,6832.41,50],["2013-10-18",6832.41,6832.41,6832.41,6832.41,0],["2013-10-21",6832.41,6832.41,6832.41,6832.41,0],["2013-10-22",6832.41,6832.41,6832.41,6832.41,0],["2013-10-23",6642.62,6832.41,6642.62,6832.41,210],["2013-10-24",6832.41,6832.41,6832.41,6832.41,0],["2013-10-25",6832.41,6832.41,6832.41,6832.41,0],["2013-10-28",6832.41,6832.41,6832.41,6832.41,0],["2013-10-29",6832.41,6832.41,6832.41,6832.41,300],["2013-10-30",6832.41,6832.41,6832.41,6832.41,0],["2013-10-31",6832.41,6832.41,6832.41,6832.41,0],["2013-11-01",6832.41,6832.41,6832.41,6832.41,0],["2013-11-04",6832.41,6832.41,6832.41,6832.41,0],["2013-11-05",6832.41,6832.41,6832.41,6832.41,0],["2013-11-06",6832.41,6832.41,6832.41,6832.41,0],["2013-11-07",6832.41,6832.41,6832.41,6832.41,0],["2013-11-08",6832.41,6832.41,6832.41,6832.41,0],["2013-11-11",6832.41,6832.41,6832.41,6832.41,0],["2013-11-12",6832.41,6832.41,6832.41,6832.41,0],["2013-11-13",6832.41,6832.41,6832.41,6832.41,0],["2013-11-14",6642.62,6642.62,6642.62,6642.62,6650],["2013-11-15",6452.83,6452.83,6263.04,6263.04,3000],["2013-11-18",6263.04,6263.04,5826.52,5826.52,3700],["2013-11-19",5427.97,5427.97,5427.97,5427.97,890],["2013-11-20",5427.97,5427.97,5427.97,5427.97,0],["2013-11-21",5427.97,5427.97,5427.97,5427.97,0],["2013-11-22",5427.97,5427.97,5427.97,5427.97,0],["2013-11-25",5427.97,5427.97,5427.97,5427.97,0],["2013-11-26",5427.97,5427.97,5427.97,5427.97,0],["2013-11-27",5427.97,5427.97,5427.97,5427.97,0],["2013-11-28",5427.97,5427.97,5427.97,5427.97,60],["2013-11-29",5427.97,5427.97,5427.97,5427.97,0],["2013-12-02",5427.97,5427.97,5427.97,5427.97,0],["2013-12-03",5427.97,5427.97,5427.97,5427.97,0],["2013-12-04",5427.97,5427.97,5427.97,5427.97,0],["2013-12-05",5427.97,5427.97,5427.97,5427.97,100],["2013-12-06",5427.97,5427.97,5427.97,5427.97,0],["2013-12-09",5427.97,5427.97,5427.97,5427.97,0],["2013-12-10",5427.97,5427.97,5427.97,5427.97,0],["2013-12-11",5427.97,5427.97,5427.97,5427.97,80],["2013-12-12",5427.97,5427.97,5427.97,5427.97,0],["2013-12-13",5503.88,5503.88,5503.88,5503.88,3300],["2013-12-16",5503.88,5503.88,5503.88,5503.88,0],["2013-12-17",5503.88,5503.88,5503.88,5503.88,0],["2013-12-18",5314.09,5314.09,5314.09,5314.09,50],["2013-12-19",5314.09,5314.09,5314.09,5314.09,0],["2013-12-20",5029.41,5029.41,5029.41,5029.41,10],["2013-12-23",5029.41,5029.41,5029.41,5029.41,0],["2013-12-24",5029.41,5029.41,5029.41,5029.41,0],["2013-12-25",5371.03,5371.03,5371.03,5371.03,10],["2013-12-26",5371.03,5371.03,5371.03,5371.03,0],["2013-12-27",5371.03,5371.03,5371.03,5371.03,0],["2013-12-30",5371.03,5371.03,5371.03,5371.03,0],["2013-12-31",5371.03,5371.03,5371.03,5371.03,0],["2014-01-02",5643.47,5643.47,5643.47,5643.47,10],["2014-01-03",5643.47,5643.47,5643.47,5643.47,100],["2014-01-06",5643.47,5643.47,5643.47,5643.47,0],["2014-01-07",5643.47,5643.47,5643.47,5643.47,30],["2014-01-08",5643.47,5643.47,5643.47,5643.47,0],["2014-01-09",5643.47,5643.47,5643.47,5643.47,0],["2014-01-10",5643.47,5643.47,5643.47,5643.47,0],["2014-01-13",5838.08,5838.08,5838.08,5838.08,400],["2014-01-14",5838.08,5838.08,5838.08,5838.08,2500],["2014-01-15",5838.08,5838.08,5838.08,5838.08,0],["2014-01-16",5838.08,5838.08,5604.55,5604.55,480],["2014-01-17",5604.55,5604.55,5604.55,5604.55,36784],["2014-01-20",5838.08,5838.08,5838.08,5838.08,10],["2014-01-21",5838.08,5838.08,5838.08,5838.08,120],["2014-01-22",5838.08,5838.08,5838.08,5838.08,0],["2014-01-23",5838.08,5838.08,5838.08,5838.08,0],["2014-01-24",5838.08,5838.08,5838.08,5838.08,10],["2014-01-27",5838.08,5838.08,5838.08,5838.08,0],["2014-02-06",5838.08,5838.08,5838.08,5838.08,8000],["2014-02-07",5838.08,5838.08,5838.08,5838.08,10],["2014-02-10",5838.08,5838.08,5838.08,5838.08,0],["2014-02-11",5838.08,5838.08,5838.08,5838.08,410],["2014-02-12",6246.74,6246.74,6246.74,6246.74,1620],["2014-02-13",6227.28,6285.66,6227.28,6227.28,28990],["2014-02-14",6246.74,6285.66,6246.74,6285.66,17450],["2014-02-17",6713.79,6713.79,6227.28,6227.28,510],["2014-02-18",6227.28,6655.41,6227.28,6655.41,820],["2014-02-19",7102.99,7102.99,6674.87,6674.87,1120],["2014-02-20",6811.09,6811.09,6811.09,6811.09,10],["2014-02-21",7102.99,7102.99,6344.04,7083.53,2760],["2014-02-24",7005.69,7005.69,6597.03,7005.69,520],["2014-02-25",7005.69,7083.53,7005.69,7083.53,640],["2014-02-26",6597.03,6811.09,6597.03,6713.79,2760],["2014-02-27",6713.79,6713.79,6519.19,6713.79,3950],["2014-02-28",6616.49,6811.09,6616.49,6811.09,2050],["2014-03-03",6713.79,6811.09,6713.79,6811.09,1030],["2014-03-04",6811.09,6811.09,6811.09,6811.09,1000],["2014-03-05",7005.69,7005.69,7005.69,7005.69,550],["2014-03-06",7005.69,7005.69,7005.69,7005.69,0],["2014-03-07",7005.69,7005.69,7005.69,7005.69,0],["2014-03-10",7005.69,7005.69,7005.69,7005.69,650],["2014-03-11",6519.19,6811.09,6519.19,6811.09,1480],["2014-03-12",7005.69,7005.69,6986.23,6986.23,1150],["2014-03-13",6616.49,7102.99,6616.49,7102.99,7630],["2014-03-14",7102.99,7102.99,7102.99,7102.99,0],["2014-03-17",7005.69,7005.69,7005.69,7005.69,1000],["2014-03-18",7005.69,7005.69,7005.69,7005.69,0],["2014-03-19",6811.09,6811.09,6811.09,6811.09,2000],["2014-03-20",6811.09,6811.09,6344.04,6344.04,4470],["2014-03-21",6713.79,6713.79,6713.79,6713.79,2000],["2014-03-24",6713.79,6733.25,6713.79,6733.25,1010],["2014-03-25",6713.79,6713.79,6713.79,6713.79,30],["2014-03-26",6908.39,6908.39,6908.39,6908.39,2990],["2014-03-27",7005.69,7005.69,7005.69,7005.69,10],["2014-03-28",7005.69,7005.69,6538.65,6538.65,2870],["2014-03-31",6227.28,6227.28,6227.28,6227.28,64010],["2014-04-01",6227.28,6227.28,6227.28,6227.28,0],["2014-04-02",6227.28,6227.28,6227.28,6227.28,0],["2014-04-03",6207.82,6421.88,6207.82,6421.88,80],["2014-04-04",6811.09,6811.09,6811.09,6811.09,2000],["2014-04-07",6908.39,6908.39,6441.34,6441.34,1970],["2014-04-08",6032.68,6811.09,5993.76,5993.76,2020],["2014-04-10",6402.42,6402.42,6402.42,6402.42,4610],["2014-04-11",6421.88,6811.09,6421.88,6811.09,120],["2014-04-14",7200.29,7200.29,6382.96,7200.29,720],["2014-04-15",7200.29,7200.29,6713.79,7200.29,500],["2014-04-16",7200.29,7200.29,7200.29,7200.29,0],["2014-04-17",7200.29,7200.29,7200.29,7200.29,0],["2014-04-18",7200.29,7200.29,7200.29,7200.29,0],["2014-04-21",7005.69,7005.69,7005.69,7005.69,700],["2014-04-22",6519.19,7005.69,6519.19,7005.69,20],["2014-04-23",7180.83,7180.83,7180.83,7180.83,10],["2014-04-24",7180.83,7180.83,7180.83,7180.83,0],["2014-04-25",7180.83,7180.83,7180.83,7180.83,0],["2014-04-28",7180.83,7180.83,7180.83,7180.83,0],["2014-04-29",6694.33,6694.33,6694.33,6694.33,2150],["2014-05-05",6694.33,6694.33,6694.33,6694.33,0],["2014-05-06",6227.28,6227.28,6227.28,6227.28,3000],["2014-05-07",6655.41,6655.41,5838.08,5838.08,2160],["2014-05-08",6246.74,6246.74,6246.74,6246.74,10],["2014-05-09",6674.87,6674.87,6674.87,6674.87,1990],["2014-05-12",6694.33,7102.99,6694.33,7102.99,810],["2014-05-13",7102.99,7102.99,7102.99,7102.99,10],["2014-05-14",7102.99,7102.99,7102.99,7102.99,0],["2014-05-15",7102.99,7102.99,7102.99,7102.99,0],["2014-05-16",7102.99,7102.99,7102.99,7102.99,0],["2014-05-19",7102.99,7102.99,7102.99,7102.99,0],["2014-05-20",7102.99,7102.99,7102.99,7102.99,0],["2014-05-21",7102.99,7102.99,7102.99,7102.99,0],["2014-05-22",7589.5,7589.5,7589.5,7589.5,10],["2014-05-23",7589.5,7589.5,7589.5,7589.5,0],["2014-05-26",7589.5,7589.5,7589.5,7589.5,0],["2014-05-27",7589.5,7589.5,7589.5,7589.5,0],["2014-05-28",7589.5,7589.5,7589.5,7589.5,0],["2014-05-29",7589.5,7589.5,7589.5,7589.5,0],["2014-05-30",7589.5,7589.5,7589.5,7589.5,0],["2014-06-02",7589.5,7589.5,7589.5,7589.5,0],["2014-06-03",7064.07,7064.07,7064.07,7064.07,2000],["2014-06-04",6908.39,6908.39,6577.57,6577.57,3000],["2014-06-05",6577.57,6577.57,6577.57,6577.57,230],["2014-06-06",6421.88,6421.88,6227.28,6227.28,2450],["2014-06-09",6643.76,6643.76,6643.76,6643.76,10],["2014-06-10",7099.89,7099.89,7099.89,7099.89,10],["2014-06-11",6941.24,6941.24,6941.24,6941.24,450],["2014-06-12",6941.24,6941.24,6941.24,6941.24,0],["2014-06-13",6742.92,6742.92,6742.92,6742.92,800],["2014-06-16",6742.92,6742.92,6742.92,6742.92,0],["2014-06-17",6742.92,6742.92,6742.92,6742.92,3700],["2014-06-18",6544.6,6544.6,6286.78,6286.78,2420],["2014-06-19",6286.78,6286.78,6286.78,6286.78,100],["2014-06-20",6286.78,6385.94,6286.78,6385.94,640],["2014-06-23",6723.08,6723.08,6723.08,6723.08,10],["2014-06-24",7179.22,7179.22,6643.76,7179.22,120],["2014-06-25",6842.08,7516.37,6683.42,7516.37,15020],["2014-06-26",7000.73,7000.73,7000.73,7000.73,10],["2014-06-27",7476.7,7476.7,6524.76,6524.76,15270],["2014-06-30",6703.25,6703.25,6346.27,6346.27,900],["2014-07-01",5969.46,6346.27,5969.46,6346.27,30],["2014-07-02",6346.27,6723.08,6346.27,6723.08,40696],["2014-07-03",6723.08,6723.08,6723.08,6723.08,0],["2014-07-04",6921.41,6921.41,6286.78,6286.78,20],["2014-07-07",6723.08,6723.08,6723.08,6723.08,10],["2014-07-08",6723.08,6723.08,6723.08,6723.08,0],["2014-07-09",6346.27,6346.27,6286.78,6286.78,56120],["2014-07-10",6286.78,6703.25,6286.78,6703.25,1850],["2014-07-11",6247.11,6643.76,6247.11,6643.76,290],["2014-07-14",6247.11,6445.44,6247.11,6445.44,1010],["2014-07-15",6048.79,6842.08,6048.79,6842.08,170],["2014-07-16",6544.6,7119.73,6544.6,7119.73,57930],["2014-07-17",6623.92,7099.89,6623.92,7099.89,1520],["2014-07-18",6604.09,6604.09,6604.09,6604.09,130],["2014-07-21",6147.95,6445.44,6147.95,6147.95,64470],["2014-07-22",6147.95,6147.95,6147.95,6147.95,6010],["2014-07-23",6147.95,6147.95,6147.95,6147.95,60],["2014-07-24",6544.6,6544.6,6187.62,6544.6,44020],["2014-07-25",6445.44,6901.57,6445.44,6901.57,320],["2014-07-28",6425.6,6941.24,6425.6,6941.24,690],["2014-07-29",6941.24,6941.24,6941.24,6941.24,20],["2014-07-30",6465.27,6544.6,6465.27,6465.27,3940],["2014-07-31",6465.27,6742.92,6465.27,6742.92,80710],["2014-08-01",6921.41,6921.41,6921.41,6921.41,10],["2014-08-04",6921.41,6921.41,6921.41,6921.41,0],["2014-08-05",6980.9,6980.9,6980.9,6980.9,10],["2014-08-06",7278.38,7278.38,7278.38,7278.38,60010],["2014-08-07",6782.58,7119.73,6782.58,7119.73,60],["2014-08-08",7119.73,7119.73,7119.73,7119.73,24080],["2014-08-11",7119.73,7119.73,7119.73,7119.73,0],["2014-08-12",6623.92,6623.92,6623.92,6623.92,820],["2014-08-13",6623.92,6623.92,6623.92,6623.92,0],["2014-08-14",6623.92,6623.92,6623.92,6623.92,0],["2014-08-15",7040.4,7080.06,6167.79,6167.79,7450],["2014-08-18",6167.79,6167.79,6167.79,6167.79,0],["2014-08-19",6584.26,6584.26,6584.26,6584.26,1150],["2014-08-20",6346.27,6584.26,6346.27,6366.11,4020],["2014-08-21",6524.76,6544.6,6445.44,6445.44,4020],["2014-08-22",6445.44,6445.44,6445.44,6445.44,0],["2014-08-25",6881.74,6881.74,6742.92,6742.92,690],["2014-08-26",7080.06,7080.06,6544.6,6544.6,3860],["2014-08-27",6742.92,6742.92,6742.92,6742.92,3000],["2014-08-28",6742.92,6941.24,6742.92,6941.24,2600],["2014-08-29",6742.92,7139.56,6742.92,7139.56,3840],["2014-09-03",7139.56,7139.56,7139.56,7139.56,5000],["2014-09-04",7139.56,7139.56,7139.56,7139.56,0],["2014-09-05",6643.76,7139.56,6643.76,7139.56,1305662],["2014-09-08",7139.56,7437.04,7139.56,7159.39,35010],["2014-09-09",7238.72,7635.36,6663.59,6663.59,29490],["2014-09-10",6663.59,6663.59,6663.59,6663.59,0],["2014-09-11",6663.59,6663.59,6663.59,6663.59,0],["2014-09-12",6663.59,6663.59,6663.59,6663.59,100],["2014-09-15",6663.59,6663.59,6663.59,6663.59,0],["2014-09-16",7119.73,7119.73,6742.92,6742.92,410],["2014-09-17",7139.56,7139.56,7139.56,7139.56,1000],["2014-09-18",6941.24,6941.24,6941.24,6941.24,340],["2014-09-19",6465.27,6465.27,6465.27,6465.27,170],["2014-09-22",6465.27,6465.27,6465.27,6465.27,100],["2014-09-23",6901.57,6901.57,6901.57,6901.57,10],["2014-09-24",6961.07,7377.54,6961.07,7377.54,370],["2014-09-25",6861.91,7377.54,6861.91,7377.54,1630],["2014-09-26",7496.54,7536.2,7496.54,7536.2,350],["2014-09-29",7536.2,7635.36,7536.2,7536.2,3090],["2014-09-30",7357.71,7357.71,7357.71,7357.71,100],["2014-10-01",6881.74,7853.51,6881.74,7853.51,20],["2014-10-02",7853.51,7932.84,7853.51,7853.51,1200],["2014-10-03",7853.51,7853.51,7853.51,7853.51,142850],["2014-10-06",8369.15,8388.98,8131.16,8230.32,1730],["2014-10-07",8805.46,8805.46,8726.13,8726.13,30],["2014-10-08",9122.77,9122.77,9122.77,9122.77,100],["2014-10-09",9420.25,9420.25,8488.14,9420.25,600],["2014-10-10",9122.77,9122.77,9122.77,9122.77,100],["2014-10-13",8924.45,8924.45,8924.45,8924.45,100],["2014-10-14",8825.29,8825.29,8825.29,8825.29,200],["2014-10-15",8210.49,8210.49,8210.49,8210.49,10],["2014-10-16",7655.19,8765.79,7655.19,7655.19,23120],["2014-10-17",7932.84,7932.84,7932.84,7932.84,90],["2014-10-20",7932.84,7932.84,7932.84,7932.84,0],["2014-10-21",7397.38,7397.38,7397.38,7397.38,10],["2014-10-22",7833.68,7913.01,7833.68,7913.01,4200],["2014-10-23",8329.49,8329.49,8329.49,8329.49,50],["2014-10-24",8329.49,8329.49,8329.49,8329.49,0],["2014-10-27",8329.49,8329.49,8329.49,8329.49,0],["2014-10-28",7754.35,8904.62,7754.35,8904.62,320],["2014-10-29",8904.62,8904.62,8904.62,8904.62,2800],["2014-10-30",8904.62,8904.62,8904.62,8904.62,0],["2014-10-31",9122.77,9519.41,9122.77,9519.41,150],["2014-11-03",9519.41,9519.41,9519.41,9519.41,0],["2014-11-04",9519.41,9519.41,9519.41,9519.41,410],["2014-11-05",9440.08,9519.41,9440.08,9519.41,6400],["2014-11-06",9519.41,9519.41,9519.41,9519.41,0],["2014-11-07",9916.05,9916.05,9916.05,9916.05,10],["2014-11-10",10015.21,10015.21,9221.93,9221.93,950],["2014-11-11",8587.3,9856.56,8587.3,9856.56,6220],["2014-11-12",10511.02,10511.02,10511.02,10511.02,10],["2014-11-13",10411.86,11205.14,10411.86,11205.14,13230],["2014-11-14",11205.14,11205.14,11205.14,11205.14,0],["2014-11-17",11205.14,11700.94,11205.14,11601.78,80],["2014-11-18",11601.78,11601.78,11601.78,11601.78,0],["2014-11-19",12097.59,12097.59,12097.59,12097.59,1000],["2014-11-20",12097.59,12097.59,12097.59,12097.59,0],["2014-11-21",12097.59,12097.59,11899.26,11998.43,1120],["2014-11-24",11998.43,11998.43,11998.43,11998.43,0],["2014-11-25",11899.26,11899.26,11205.14,11205.14,210],["2014-11-26",11205.14,11205.14,11205.14,11205.14,0],["2014-11-27",10511.02,10511.02,10511.02,10511.02,1070],["2014-11-28",10511.02,10511.02,10511.02,10511.02,200],["2014-12-01",9777.23,11205.14,9777.23,10709.34,140],["2014-12-02",10511.02,10511.02,10511.02,10511.02,100],["2014-12-03",9896.22,10511.02,9896.22,10511.02,20],["2014-12-04",10511.02,10511.02,10511.02,10511.02,0],["2014-12-05",10709.34,10709.34,9777.23,9777.23,6220],["2014-12-08",10312.7,10312.7,10312.7,10312.7,10],["2014-12-09",10312.7,10312.7,10312.7,10312.7,0],["2014-12-10",10213.54,10213.54,10213.54,10213.54,10],["2014-12-11",10213.54,10312.7,9499.58,10312.7,430],["2014-12-12",9598.74,10808.5,9598.74,10808.5,210],["2014-12-15",10114.38,10114.38,10114.38,10114.38,20],["2014-12-16",9916.05,10213.54,9519.41,10213.54,2310],["2014-12-17",10907.66,10907.66,9499.58,10907.66,220],["2014-12-18",10907.66,10907.66,10907.66,10907.66,0],["2014-12-19",10907.66,10907.66,10907.66,10907.66,0],["2014-12-22",10213.54,10213.54,10213.54,10213.54,110],["2014-12-23",10114.38,10709.34,10114.38,10709.34,1150],["2014-12-24",10114.38,10610.18,10114.38,10610.18,70],["2014-12-25",10610.18,10610.18,10610.18,10610.18,0],["2014-12-26",10610.18,10610.18,10610.18,10610.18,0],["2014-12-29",10610.18,10610.18,10610.18,10610.18,0],["2014-12-30",9916.05,10312.7,9916.05,9916.05,8850],["2014-12-31",9916.05,9916.05,9916.05,9916.05,0],["2015-01-05",9241.76,9241.76,9241.76,9241.76,10],["2015-01-06",9876.39,9876.39,8983.94,8983.94,2730],["2015-01-07",9598.74,9598.74,9578.91,9598.74,350],["2015-01-08",9598.74,9916.05,9598.74,9916.05,1410],["2015-01-09",9916.05,10610.18,9916.05,10610.18,160],["2015-01-12",10610.18,11304.3,10610.18,11304.3,40],["2015-01-13",11304.3,11998.43,10610.18,10709.34,4240],["2015-01-14",10015.21,11105.98,10015.21,11105.98,40],["2015-01-15",10907.66,10907.66,10907.66,10907.66,11000],["2015-01-16",10213.54,11601.78,10213.54,11601.78,510],["2015-01-19",12395.07,12395.07,12395.07,12395.07,10],["2015-01-20",13089.19,13089.19,13089.19,13089.19,10],["2015-01-21",13584.99,13584.99,12196.75,12196.75,1120],["2015-01-22",12196.75,12196.75,11403.46,11502.62,670],["2015-01-23",10808.5,11502.62,10808.5,10907.66,3040],["2015-01-26",10907.66,11006.82,10907.66,11006.82,5510],["2015-01-27",10610.18,11006.82,10511.02,10511.02,1940],["2015-01-28",10709.34,10808.5,9856.56,9856.56,1640],["2015-01-29",9856.56,10511.02,9856.56,10511.02,670],["2015-01-30",10610.18,10709.34,10610.18,10709.34,160],["2015-02-02",10015.21,11006.82,10015.21,11006.82,2110],["2015-02-03",10907.66,11105.98,10709.34,11105.98,4830],["2015-02-04",10907.66,11304.3,10907.66,11105.98,1530],["2015-02-05",10709.34,10709.34,10411.86,10411.86,630],["2015-02-06",10610.18,10610.18,10610.18,10610.18,1390],["2015-02-09",10610.18,10610.18,10610.18,10610.18,0],["2015-02-10",10312.7,10312.7,9916.05,9916.05,50],["2015-02-11",9916.05,9916.05,9519.41,9519.41,30],["2015-02-12",10114.38,10114.38,10114.38,10114.38,1880],["2015-02-13",10511.02,10610.18,10511.02,10610.18,2430],["2015-02-24",10610.18,11205.14,10610.18,11205.14,130],["2015-02-25",11205.14,11502.62,10511.02,10511.02,2510],["2015-02-26",10213.54,11105.98,9816.89,9816.89,220],["2015-02-27",10411.86,10411.86,10312.7,10411.86,440],["2015-03-02",11105.98,11105.98,10411.86,10411.86,210],["2015-03-03",10411.86,11105.98,9717.73,9717.73,230],["2015-03-04",10312.7,10312.7,9856.56,9856.56,2200],["2015-03-05",10511.02,10511.02,9856.56,9856.56,2060],["2015-03-06",10511.02,10511.02,9638.4,9638.4,8050],["2015-03-09",10312.7,10312.7,10312.7,10312.7,3670],["2015-03-10",11006.82,11006.82,9777.23,9777.23,810],["2015-03-11",10411.86,10411.86,10411.86,10411.86,4800],["2015-03-12",10907.66,10907.66,9836.73,9836.73,70],["2015-03-13",10511.02,10511.02,10511.02,10511.02,50],["2015-03-16",10015.21,10411.86,9777.23,9916.05,430],["2015-03-17",9559.08,10610.18,9559.08,10610.18,530],["2015-03-18",11006.82,11006.82,9916.05,9916.05,9890],["2015-03-19",10411.86,10610.18,10114.38,10114.38,11380],["2015-03-20",10411.86,10411.86,9638.4,9638.4,630],["2015-03-23",10312.7,10312.7,9519.41,9519.41,13150],["2015-03-24",9519.41,9519.41,9519.41,9519.41,40],["2015-03-25",10114.38,10114.38,9717.73,10114.38,14270],["2015-03-26",9836.73,10411.86,9519.41,9519.41,13470],["2015-03-27",10114.38,10114.38,8864.95,8864.95,2160],["2015-03-30",9479.75,9479.75,9479.75,9479.75,139860],["2015-03-31",9420.25,10114.38,9420.25,10114.38,11730],["2015-04-01",9539.24,10411.86,9519.41,10312.7,11830],["2015-04-02",9916.05,10709.34,9916.05,10511.02,1050],["2015-04-03",9916.05,9916.05,9777.23,9816.89,9550],["2015-04-06",9916.05,10213.54,9717.73,10213.54,1420],["2015-04-07",10114.38,10114.38,9916.05,10114.38,7820],["2015-04-08",10015.21,10114.38,10015.21,10114.38,5400],["2015-04-09",10213.54,10411.86,9737.57,9916.05,10020],["2015-04-10",10213.54,10312.7,10213.54,10312.7,330],["2015-04-13",10907.66,10907.66,10312.7,10312.7,2820],["2015-04-14",10907.66,10907.66,10312.7,10312.7,100],["2015-04-15",10312.7,10411.86,9916.05,10411.86,470],["2015-04-16",10907.66,10907.66,9816.89,9816.89,2410],["2015-04-17",10312.7,10312.7,10312.7,10312.7,110],["2015-04-20",10312.7,10808.5,9916.05,10411.86,1700],["2015-04-21",9916.05,10312.7,9916.05,10312.7,5180],["2015-04-22",9717.73,10312.7,9717.73,10312.7,40],["2015-04-23",10312.7,10907.66,10312.7,10907.66,400],["2015-04-24",10907.66,11502.62,10312.7,10312.7,3740],["2015-04-27",10312.7,10907.66,10015.21,10907.66,20400],["2015-05-04",10907.66,11403.46,10312.7,10312.7,810],["2015-05-05",11006.82,11006.82,10709.34,10709.34,1170],["2015-05-06",10907.66,11304.3,10907.66,11205.14,1200],["2015-05-07",11403.46,11403.46,10511.02,10511.02,150],["2015-05-08",10511.02,11105.98,10511.02,11105.98,3100],["2015-05-11",11502.62,11502.62,10610.18,10610.18,5250],["2015-05-12",11105.98,11105.98,10907.66,11006.82,169306],["2015-05-13",11502.62,11502.62,10907.66,11105.98,6170],["2015-05-14",11105.98,11304.3,10907.66,11304.3,280],["2015-05-15",11304.3,11700.94,10709.34,11700.94,7520],["2015-05-18",12097.59,12097.59,12097.59,12097.59,10],["2015-05-19",12494.23,12494.23,11304.3,12097.59,160],["2015-05-20",11304.3,12097.59,11304.3,12097.59,480],["2015-05-21",11304.3,12097.59,11304.3,12097.59,3340],["2015-05-22",11304.3,11998.43,11304.3,11998.43,400],["2015-05-25",12097.59,12097.59,11304.3,11899.26,670],["2015-05-26",11700.94,11899.26,11700.94,11899.26,710],["2015-05-27",11205.14,11899.26,11205.14,11899.26,550],["2015-05-28",11800.1,11899.26,11800.1,11899.26,380],["2015-05-29",11205.14,12494.23,11205.14,12494.23,6870],["2015-06-01",12494.23,12494.23,11700.94,12395.07,3250],["2015-06-02",11998.43,12395.07,11998.43,12395.07,940],["2015-06-03",12395.07,12395.07,12395.07,12395.07,0],["2015-06-04",11998.43,11998.43,11601.78,11998.43,430],["2015-06-05",11998.43,11998.43,11502.62,11998.43,1070],["2015-06-08",12791.71,12791.71,11899.26,12097.59,940],["2015-06-09",12097.59,12097.59,12097.59,12097.59,0],["2015-06-10",12097.59,12097.59,11899.26,12097.59,6610],["2015-06-11",11899.26,12097.59,11899.26,12097.59,70],["2015-06-12",12097.59,12196.75,11899.26,12196.75,18320],["2015-06-15",12196.75,12196.75,11899.26,12097.59,8900],["2015-06-16",11998.43,12097.59,11899.26,11899.26,7430],["2015-06-17",11800.1,11998.43,11800.1,11998.43,460],["2015-06-18",11998.43,11998.43,11800.1,11998.43,3030],["2015-06-19",11899.26,11998.43,11899.26,11998.43,40],["2015-06-22",11899.26,11998.43,11899.26,11899.26,270],["2015-06-23",11601.78,11998.43,11601.78,11998.43,230],["2015-06-24",11998.43,11998.43,11899.26,11998.43,1350],["2015-06-25",11998.43,11998.43,11998.43,11998.43,100],["2015-06-26",11998.43,11998.43,11502.62,11899.26,9050],["2015-06-29",11899.26,11899.26,11899.26,11899.26,400],["2015-06-30",11899.26,11899.26,11899.26,11899.26,2240],["2015-07-01",11899.26,11998.43,11502.62,11899.26,5060],["2015-07-02",11899.26,11899.26,11899.26,11899.26,2470],["2015-07-03",11899.26,12097.59,11899.26,11998.43,17620],["2015-07-06",12097.59,12791.71,11899.26,12692.55,17370],["2015-07-07",12593.39,12692.55,12196.75,12494.23,440],["2015-07-08",12692.55,12692.55,11899.26,12494.23,8310],["2015-07-09",11899.26,12692.55,11899.26,11899.26,5510],["2015-07-10",11899.26,12494.23,11899.26,11998.43,5420],["2015-07-13",11304.3,12295.91,11304.3,11899.26,1710],["2015-07-14",11800.1,11899.26,11800.1,11899.26,6260],["2015-07-15",11899.26,11998.43,11700.94,11998.43,1970],["2015-07-16",11998.43,11998.43,11700.94,11998.43,610],["2015-07-17",11998.43,12196.75,11899.26,11899.26,1800],["2015-07-20",11899.26,11899.26,11899.26,11899.26,3100],["2015-07-21",11899.26,11899.26,11899.26,11899.26,4300],["2015-07-22",11899.26,11899.26,11800.1,11899.26,5090],["2015-07-23",11700.94,11899.26,11700.94,11899.26,310],["2015-07-24",11800.1,11800.1,11800.1,11800.1,1610],["2015-07-27",11800.1,11800.1,11800.1,11800.1,1020],["2015-07-28",11800.1,11800.1,11800.1,11800.1,3000],["2015-07-29",11800.1,11800.1,11800.1,11800.1,0],["2015-07-30",11800.1,12196.75,11403.46,12097.59,1050],["2015-07-31",12097.59,12097.59,12097.59,12097.59,0],["2015-08-03",11800.1,11800.1,11601.78,11601.78,5010],["2015-08-04",11601.78,11700.94,11601.78,11700.94,2190],["2015-08-05",11601.78,11700.94,11601.78,11700.94,1310],["2015-08-06",11700.94,11800.1,11700.94,11800.1,5020],["2015-08-07",11700.94,11700.94,11700.94,11700.94,410],["2015-08-10",11700.94,11700.94,11700.94,11700.94,0],["2015-08-11",11700.94,11700.94,11700.94,11700.94,0],["2015-08-12",11502.62,11700.94,11502.62,11700.94,110],["2015-08-13",11601.78,11601.78,11601.78,11601.78,4010],["2015-08-14",12097.59,12097.59,12097.59,12097.59,10],["2015-08-17",12196.75,12494.23,12196.75,12494.23,950],["2015-08-18",12295.91,12295.91,11700.94,11899.26,2670],["2015-08-19",12295.91,12295.91,11800.1,11899.26,1630],["2015-08-20",12196.75,12196.75,11700.94,11800.1,1440],["2015-08-21",12196.75,12196.75,11700.94,11800.1,620],["2015-08-24",11800.1,11800.1,11800.1,11800.1,400],["2015-08-25",11105.98,11899.26,11105.98,11899.26,1770],["2015-08-26",12295.91,12295.91,11700.94,12097.59,640],["2015-08-27",12196.75,12295.91,11800.1,12097.59,1320],["2015-08-28",11899.26,12295.91,11800.1,12196.75,1560],["2015-08-31",12196.75,12295.91,11899.26,12196.75,840],["2015-09-01",11700.94,12097.59,11502.62,12097.59,860],["2015-09-03",11998.43,11998.43,11998.43,11998.43,10],["2015-09-04",12196.75,12196.75,11601.78,12196.75,430],["2015-09-07",12196.75,12196.75,12196.75,12196.75,0],["2015-09-08",11601.78,12196.75,11502.62,12196.75,710],["2015-09-09",12494.23,12494.23,11899.26,12295.91,830],["2015-09-10",12295.91,12295.91,12295.91,12295.91,0],["2015-09-11",12097.59,12295.91,11899.26,12295.91,600],["2015-09-14",12295.91,12295.91,11899.26,12295.91,530],["2015-09-15",12295.91,12295.91,12295.91,12295.91,0],["2015-09-16",11899.26,12295.91,11899.26,12295.91,460],["2015-09-17",11800.1,12295.91,11800.1,12295.91,210],["2015-09-18",12295.91,12295.91,12295.91,12295.91,0],["2015-09-21",11700.94,12295.91,11700.94,12295.91,410],["2015-09-22",12295.91,12295.91,12295.91,12295.91,0],["2015-09-23",12196.75,12295.91,11899.26,12295.91,990],["2015-09-24",12097.59,12196.75,12097.59,12196.75,100],["2015-09-25",11998.43,12196.75,11998.43,12196.75,4890],["2015-09-28",11899.26,12196.75,11899.26,12196.75,150],["2015-09-29",12196.75,12295.91,12097.59,12295.91,121530],["2015-09-30",12295.91,12295.91,12196.75,12295.91,2260],["2015-10-01",12295.91,12395.07,12196.75,12295.91,5690],["2015-10-02",12295.91,12295.91,12196.75,12295.91,3510],["2015-10-05",12295.91,12295.91,12295.91,12295.91,10],["2015-10-06",12295.91,12395.07,12295.91,12395.07,3300],["2015-10-07",12494.23,12692.55,12494.23,12692.55,4140],["2015-10-08",12692.55,13089.19,12692.55,12890.87,9120],["2015-10-09",12890.87,13188.35,12890.87,12890.87,4180],["2015-10-12",13188.35,13386.67,13089.19,13386.67,4600],["2015-10-13",13485.83,14279.12,13386.67,14279.12,5720],["2015-10-14",15270.72,15270.72,14477.44,15270.72,7400],["2015-10-15",16262.33,16262.33,15270.72,15369.88,10780],["2015-10-16",15369.88,16163.17,14378.28,14675.76,240],["2015-10-19",15667.37,15667.37,14378.28,15568.2,40],["2015-10-20",15865.69,16361.49,15568.2,16064.01,9360],["2015-10-21",16262.33,16857.29,16262.33,16758.13,930],["2015-10-22",17055.61,17055.61,17055.61,17055.61,10],["2015-10-23",17055.61,17253.93,16262.33,17253.93,1020],["2015-10-26",17154.77,17253.93,17154.77,17253.93,70],["2015-10-27",16064.01,16857.29,16064.01,16857.29,750],["2015-10-28",15865.69,16658.97,15865.69,16658.97,240],["2015-10-29",15667.37,16857.29,15667.37,16857.29,520],["2015-10-30",17253.93,17848.9,17253.93,17551.42,170],["2015-11-02",16361.49,17551.42,16361.49,17452.26,14610],["2015-11-03",16460.65,17650.58,16460.65,17452.26,220],["2015-11-04",16857.29,17650.58,16262.33,17452.26,4640],["2015-11-05",17452.26,17452.26,17452.26,17452.26,200],["2015-11-06",17253.93,17551.42,16262.33,17551.42,6490],["2015-11-09",17353.09,17650.58,16559.81,16559.81,6580],["2015-11-10",15766.53,17650.58,15766.53,17551.42,5030],["2015-11-11",17551.42,17650.58,17551.42,17650.58,110],["2015-11-12",17452.26,18642.18,16559.81,16559.81,2180],["2015-11-13",16559.81,17650.58,15766.53,16262.33,7270],["2015-11-16",17353.09,17353.09,15865.69,17353.09,1510],["2015-11-17",17353.09,18245.54,16460.65,17253.93,1100],["2015-11-18",16559.81,16559.81,16559.81,16559.81,20],["2015-11-19",17452.26,17650.58,15865.69,16559.81,4720],["2015-11-20",17650.58,17650.58,16857.29,16857.29,10140],["2015-11-23",17948.06,17948.06,17848.9,17848.9,110],["2015-11-24",17848.9,18443.86,17848.9,18443.86,1340],["2015-11-25",17353.09,19534.63,17353.09,17452.26,5060],["2015-11-26",18642.18,18642.18,18642.18,18642.18,8060],["2015-11-27",19435.47,19832.11,18840.5,19832.11,23130],["2015-11-30",20030.43,21220.36,19832.11,20030.43,940],["2015-12-01",20030.43,20228.75,18840.5,20228.75,930],["2015-12-02",21418.68,21418.68,20427.07,20427.07,130],["2015-12-03",19832.11,20228.75,19832.11,20030.43,560],["2015-12-04",19832.11,19832.11,19038.82,19832.11,1140],["2015-12-07",20625.39,20625.39,18443.86,20228.75,1200],["2015-12-08",18840.5,19832.11,18840.5,19832.11,30],["2015-12-09",19832.11,19832.11,18443.86,19435.47,1610],["2015-12-10",18146.38,19435.47,18146.38,19336.31,7260],["2015-12-11",18443.86,19832.11,18443.86,19832.11,1590],["2015-12-14",18443.86,19237.14,18443.86,18939.66,2090],["2015-12-15",19237.14,19435.47,19137.98,19435.47,17760],["2015-12-16",19832.11,19832.11,18543.02,18642.18,150],["2015-12-17",18642.18,18642.18,18543.02,18543.02,130],["2015-12-18",19223.87,19223.87,19223.87,19223.87,10],["2015-12-21",19424.11,19524.24,18122.5,18122.5,60],["2015-12-22",18823.37,18823.37,17321.5,17321.5,80],["2015-12-23",17321.5,18422.87,17221.38,18222.62,4780],["2015-12-24",18623.12,19023.62,18022.37,19023.62,3180],["2015-12-25",19023.62,19424.11,17822.13,19123.74,1040],["2015-12-28",19223.87,19223.87,19223.87,19223.87,120],["2015-12-29",19223.87,19223.87,19223.87,19223.87,2000],["2015-12-30",19323.99,20024.86,19323.99,20024.86,250],["2015-12-31",19924.74,19924.74,19624.36,19924.74,460],["2016-01-04",19724.49,19824.61,18623.12,18623.12,2240],["2016-01-05",18623.12,19023.62,18623.12,19023.62,190],["2016-01-06",18923.49,18923.49,17722.0,18923.49,1030],["2016-01-07",20024.86,20024.86,18122.5,18122.5,370],["2016-01-08",18823.37,18823.37,17021.13,18222.62,300],["2016-01-11",18723.24,18723.24,17121.26,18222.62,460],["2016-01-12",18723.24,18823.37,18222.62,18723.24,640],["2016-01-13",18723.24,18823.37,17421.63,18322.75,2500],["2016-01-14",18222.62,18623.12,17221.38,17221.38,4200],["2016-01-15",18222.62,18222.62,18222.62,18222.62,130],["2016-01-18",17021.13,18022.37,17021.13,17021.13,670],["2016-01-19",17621.88,17621.88,17621.88,17621.88,100],["2016-01-20",17722.0,18122.5,17621.88,18122.5,450],["2016-01-21",18122.5,18122.5,18122.5,18122.5,30],["2016-01-22",18022.37,18022.37,16921.01,17822.13,1140],["2016-01-25",18022.37,18022.37,17922.25,18022.37,60],["2016-01-26",18022.37,18022.37,18022.37,18022.37,1120],["2016-01-27",18022.37,18022.37,16820.88,16820.88,660],["2016-01-28",17822.13,17822.13,16120.01,17621.88,240],["2016-01-29",17722.0,17722.0,17722.0,17722.0,250],["2016-02-01",17922.25,18222.62,16921.01,16921.01,220],["2016-02-02",16921.01,17621.88,16420.39,16420.39,1280],["2016-02-03",17421.63,17421.63,16019.89,17421.63,420],["2016-02-04",17722.0,17722.0,17722.0,17722.0,110],["2016-02-05",17722.0,17722.0,17722.0,17722.0,0],["2016-02-15",16520.51,17521.75,16520.51,17421.63,340],["2016-02-16",17922.25,18022.37,17722.0,17822.13,310],["2016-02-17",18022.37,18122.5,17922.25,18122.5,270],["2016-02-18",17021.13,17822.13,17021.13,17822.13,240],["2016-02-19",17822.13,17822.13,17822.13,17822.13,480],["2016-02-22",17021.13,18022.37,16820.88,18022.37,430],["2016-02-23",16820.88,17221.38,16820.88,16820.88,1280],["2016-02-24",17922.25,17922.25,17922.25,17922.25,30],["2016-02-25",16820.88,17822.13,16720.76,16720.76,840],["2016-02-26",17722.0,17722.0,17722.0,17722.0,50],["2016-02-29",16620.63,18623.12,16620.63,18623.12,3300],["2016-03-01",17321.5,18723.24,17321.5,18723.24,800],["2016-03-02",17922.25,18623.12,17922.25,18623.12,2170],["2016-03-03",18623.12,18623.12,17421.63,17421.63,130],["2016-03-04",18322.75,18623.12,18222.62,18623.12,1400],["2016-03-07",18623.12,18723.24,18523.0,18623.12,440],["2016-03-08",18623.12,19824.61,18623.12,19824.61,590],["2016-03-09",19824.61,19824.61,19824.61,19824.61,0],["2016-03-10",19023.62,20024.86,19023.62,20024.86,500],["2016-03-11",20225.11,21026.1,20225.11,21026.1,100],["2016-03-14",21226.35,22027.35,21226.35,21226.35,920],["2016-03-15",21026.1,22027.35,19924.74,21026.1,120],["2016-03-16",19824.61,21026.1,19824.61,20825.86,400],["2016-03-17",19824.61,20024.86,19824.61,20024.86,120],["2016-03-18",20625.61,21226.35,19924.74,21226.35,470],["2016-03-21",21426.6,22227.6,20225.11,20225.11,350],["2016-03-22",20225.11,21226.35,20225.11,21226.35,40],["2016-03-23",20225.11,20825.86,20225.11,20625.61,170],["2016-03-24",20225.11,20225.11,20225.11,20225.11,30],["2016-03-25",20225.11,20225.11,20024.86,20024.86,270],["2016-03-28",20024.86,20024.86,20024.86,20024.86,10],["2016-03-29",19023.62,19023.62,18623.12,19023.62,380],["2016-03-30",18022.37,19023.62,17722.0,17722.0,3880],["2016-03-31",16520.51,16520.51,16520.51,16520.51,3630],["2016-04-01",15419.14,15419.14,15419.14,15419.14,35890],["2016-04-04",14417.9,14417.9,14417.9,14417.9,9740],["2016-04-05",13416.66,13416.66,13416.66,13416.66,28440],["2016-04-06",12515.54,12515.54,12515.54,12515.54,12220],["2016-04-07",11714.54,13316.53,11714.54,13316.53,133540],["2016-04-08",13516.78,14217.65,13416.66,14217.65,30890],["2016-04-11",14017.4,14618.15,13416.66,14317.78,20760],["2016-04-12",13616.91,14017.4,13316.53,13616.91,42610],["2016-04-13",13416.66,14017.4,13116.28,13917.28,17430],["2016-04-14",13516.78,13917.28,13516.78,13616.91,7110],["2016-04-15",13616.91,13817.15,13316.53,13817.15,11770],["2016-04-19",13717.03,13817.15,13216.41,13216.41,15030],["2016-04-20",13416.66,13416.66,13316.53,13416.66,10360],["2016-04-21",13416.66,13416.66,13016.16,13416.66,5320],["2016-04-22",13416.66,13817.15,13416.66,13817.15,24310],["2016-04-25",13616.91,13817.15,13516.78,13817.15,16620],["2016-04-26",13616.91,13817.15,13616.91,13717.03,12110],["2016-04-27",13616.91,13817.15,13516.78,13817.15,2390],["2016-04-28",13616.91,13917.28,13616.91,13817.15,11040],["2016-04-29",13817.15,13817.15,13616.91,13817.15,4930],["2016-05-04",13717.03,13817.15,13516.78,13516.78,3730],["2016-05-05",13416.66,13717.03,13216.41,13216.41,9850],["2016-05-06",13516.78,13516.78,13216.41,13516.78,121460],["2016-05-09",13516.78,13516.78,13016.16,13316.53,2940],["2016-05-10",13616.91,13616.91,13016.16,13516.78,1080],["2016-05-11",13216.41,13516.78,12815.91,13516.78,4460],["2016-05-12",13516.78,13917.28,13416.66,13917.28,8460],["2016-05-13",13516.78,13917.28,13516.78,13616.91,13450],["2016-05-16",13116.28,13817.15,13116.28,13817.15,3040],["2016-05-17",13717.03,14017.4,13717.03,14017.4,3460],["2016-05-18",13817.15,13817.15,13416.66,13817.15,1080],["2016-05-19",13817.15,14017.4,13616.91,13917.28,740],["2016-05-20",13917.28,14117.53,13516.78,14117.53,12350],["2016-05-23",14017.4,14017.4,13917.28,13917.28,1100],["2016-05-24",13917.28,13917.28,13917.28,13917.28,4660],["2016-05-25",13917.28,13917.28,13917.28,13917.28,160],["2016-05-26",13616.91,13917.28,13516.78,13917.28,2750],["2016-05-27",13817.15,13917.28,13817.15,13917.28,2720],["2016-05-30",13917.28,13917.28,13917.28,13917.28,330],["2016-05-31",13917.28,13917.28,13917.28,13917.28,3120],["2016-06-01",13817.15,13817.15,13616.91,13817.15,1550],["2016-06-02",13717.03,13817.15,13717.03,13817.15,1360],["2016-06-03",13817.15,14618.15,13817.15,13917.28,12530],["2016-06-06",14017.4,14818.4,14017.4,14818.4,655750],["2016-06-07",15018.65,15218.89,14417.9,14618.15,270810],["2016-06-08",14818.4,15218.89,14618.15,14618.15,107180],["2016-06-09",14618.15,15018.65,14518.02,14518.02,5230],["2016-06-10",14518.02,14618.15,14518.02,14618.15,13330],["2016-06-13",14718.27,14818.4,14518.02,14618.15,5010],["2016-06-14",14618.15,14618.15,14518.02,14618.15,520],["2016-06-15",14518.02,14618.15,14518.02,14518.02,1790],["2016-06-16",14217.65,15018.65,14217.65,15018.65,399530],["2016-06-17",15218.89,15218.89,14417.9,14417.9,85070],["2016-06-20",14518.02,14518.02,14217.65,14518.02,1040],["2016-06-21",15072.53,15420.36,14492.82,15072.53,95770],["2016-06-22",15072.53,15420.36,14840.65,15304.42,107400],["2016-06-23",15420.36,15420.36,14724.7,14724.7,63280],["2016-06-24",15188.47,15188.47,13913.11,14608.76,7750],["2016-06-27",14144.99,15072.53,14144.99,14956.59,64170],["2016-06-28",14956.59,14956.59,14608.76,14956.59,46610],["2016-06-29",14724.7,15072.53,14608.76,14608.76,17690],["2016-06-30",14608.76,14840.65,14608.76,14840.65,58870],["2016-07-01",14840.65,14840.65,14608.76,14608.76,6100],["2016-07-04",14608.76,15072.53,14492.82,14608.76,8230],["2016-07-05",14492.82,14492.82,13797.16,13797.16,12320],["2016-07-06",13681.22,13913.11,13681.22,13913.11,3390],["2016-07-07",13913.11,13913.11,13797.16,13797.16,2450],["2016-07-08",13681.22,13681.22,13565.28,13681.22,15870],["2016-07-11",13681.22,13681.22,13449.34,13449.34,3890],["2016-07-12",13449.34,13449.34,13217.45,13217.45,4490],["2016-07-13",13217.45,13217.45,12521.8,12521.8,16060],["2016-07-14",12289.91,12521.8,11826.14,12058.03,19670],["2016-07-15",12058.03,12058.03,11594.26,12058.03,13770],["2016-07-18",12521.8,12521.8,12289.91,12289.91,6370],["2016-07-19",12869.62,12869.62,12289.91,12289.91,6490],["2016-07-20",12637.74,12637.74,11826.14,12058.03,1850],["2016-07-21",11826.14,12058.03,11826.14,12058.03,3860],["2016-07-22",11942.08,12058.03,11826.14,12058.03,7160],["2016-07-25",12173.97,12173.97,11826.14,11826.14,1440],["2016-07-26",11826.14,12058.03,11826.14,12058.03,2020],["2016-07-27",12058.03,12058.03,11826.14,11826.14,1620],["2016-07-28",11826.14,11826.14,11710.2,11826.14,2770],["2016-07-29",11826.14,12058.03,11826.14,11826.14,1360],["2016-08-01",11594.26,12058.03,11594.26,12058.03,1310],["2016-08-02",11826.14,12058.03,11826.14,12058.03,720],["2016-08-03",11594.26,11594.26,11594.26,11594.26,1300],["2016-08-04",11594.26,11826.14,11594.26,11594.26,3650],["2016-08-05",11594.26,12405.85,11408.75,12405.85,18270],["2016-08-08",12753.68,13217.45,12521.8,13217.45,6010],["2016-08-09",13681.22,14029.05,13449.34,14029.05,54050],["2016-08-10",14029.05,14029.05,13333.39,13681.22,11590],["2016-08-11",13797.16,13797.16,13217.45,13217.45,600],["2016-08-12",12985.57,13101.51,12637.74,13101.51,26800],["2016-08-15",13101.51,13101.51,12753.68,13101.51,2600],["2016-08-16",12985.57,12985.57,12985.57,12985.57,2370],["2016-08-17",13101.51,13681.22,13101.51,13101.51,6010],["2016-08-18",13101.51,13565.28,12985.57,13565.28,6840],["2016-08-19",13565.28,13565.28,13333.39,13565.28,728763],["2016-08-22",12753.68,13217.45,12753.68,12753.68,9480],["2016-08-23",12985.57,13449.34,12753.68,12753.68,1730],["2016-08-24",13101.51,13449.34,13101.51,13333.39,671860],["2016-08-25",13101.51,13333.39,12985.57,13333.39,3870],["2016-08-26",13217.45,13449.34,13217.45,13217.45,57723],["2016-08-29",12985.57,13217.45,12869.62,13217.45,1340],["2016-08-30",13217.45,13217.45,12985.57,13217.45,3420],["2016-08-31",13217.45,13217.45,12869.62,13217.45,3100],["2016-09-01",12985.57,13101.51,12985.57,13101.51,1950],["2016-09-05",12985.57,13101.51,12869.62,13101.51,1590],["2016-09-06",13217.45,13217.45,13217.45,13217.45,600],["2016-09-07",12985.57,13101.51,12985.57,13101.51,430],["2016-09-08",12869.62,12985.57,12521.8,12869.62,3690],["2016-09-09",12521.8,12869.62,12521.8,12521.8,2490],["2016-09-12",12521.8,12521.8,12197.16,12289.91,780],["2016-09-13",12058.03,12707.3,12058.03,12266.72,3660],["2016-09-14",12498.61,12498.61,12058.03,12266.72,3190],["2016-09-15",12243.53,12243.53,12173.97,12173.97,760],["2016-09-16",12173.97,12730.49,12173.97,12173.97,1630],["2016-09-19",12173.97,12289.91,12058.03,12058.03,1460],["2016-09-20",12058.03,12058.03,12058.03,12058.03,0],["2016-09-21",12058.03,12289.91,12058.03,12289.91,2610],["2016-09-22",12058.03,12637.74,12058.03,12614.55,3790],["2016-09-23",12614.55,12637.74,12614.55,12614.55,1540],["2016-09-26",12405.85,12521.8,12289.91,12521.8,5970],["2016-09-27",12521.8,12544.98,12521.8,12544.98,1530],["2016-09-28",12614.55,12637.74,12521.8,12637.74,3040],["2016-09-29",12846.43,13217.45,12753.68,13217.45,4460],["2016-09-30",12776.87,13333.39,12776.87,13240.64,1390],["2016-10-03",13240.64,13240.64,13240.64,13240.64,0],["2016-10-04",13217.45,13217.45,12985.57,12985.57,150],["2016-10-05",12985.57,12985.57,12753.68,12753.68,1050],["2016-10-06",12916.0,13217.45,12916.0,13217.45,1140],["2016-10-07",13217.45,13217.45,13217.45,13217.45,0],["2016-10-10",12753.68,13217.45,12753.68,13217.45,310],["2016-10-11",13217.45,13310.21,12521.8,13217.45,910],["2016-10-12",13217.45,13449.34,12684.12,12684.12,770],["2016-10-13",13194.26,13310.21,12753.68,13147.89,560],["2016-10-14",13147.89,13147.89,12591.36,12591.36,30],["2016-10-17",12591.36,12753.68,12591.36,12637.74,2090],["2016-10-18",13194.26,13194.26,12289.91,12289.91,730],["2016-10-19",12521.8,12985.57,12521.8,12985.57,1050],["2016-10-20",13194.26,13194.26,12985.57,12985.57,660],["2016-10-21",12985.57,12985.57,12985.57,12985.57,510],["2016-10-24",12985.57,12985.57,12405.85,12985.57,690],["2016-10-25",12521.8,12521.8,12405.85,12405.85,2040],["2016-10-26",12289.91,12405.85,12289.91,12405.85,70],["2016-10-27",12197.16,12289.91,11582.66,11594.26,3480],["2016-10-28",11640.63,12266.72,11640.63,12266.72,940],["2016-10-31",12521.8,12521.8,12521.8,12521.8,40],["2016-11-01",11687.01,11826.14,11663.82,11826.14,4580],["2016-11-02",12150.78,12150.78,11478.31,11594.26,11100],["2016-11-03",11594.26,11826.14,11594.26,11594.26,560],["2016-11-04",11582.66,11582.66,11130.49,11130.49,980],["2016-11-07",11130.49,11594.26,11130.49,11594.26,2150],["2016-11-08",11130.49,11594.26,11130.49,11571.07,670],["2016-11-09",10771.06,11594.26,10771.06,11594.26,6670],["2016-11-10",12034.84,12405.85,12034.84,12336.29,13420],["2016-11-11",12336.29,13194.26,12336.29,12869.62,15770],["2016-11-14",12753.68,12753.68,12197.16,12521.8,8150],["2016-11-15",11849.33,12730.49,11849.33,12475.42,8860],["2016-11-16",12521.8,12521.8,12521.8,12521.8,110],["2016-11-17",12521.8,12521.8,12058.03,12058.03,680],["2016-11-18",12243.53,12289.91,11710.2,12289.91,5470],["2016-11-21",12243.53,12753.68,12243.53,12753.68,7490],["2016-11-22",12753.68,12753.68,12753.68,12753.68,0],["2016-11-23",12753.68,12753.68,12753.68,12753.68,0],["2016-11-24",12289.91,12730.49,11942.08,12173.97,870],["2016-11-25",12104.4,12753.68,11965.27,12289.91,2870],["2016-11-28",12173.97,12753.68,11802.95,12753.68,4860],["2016-11-29",12081.21,12521.8,12081.21,12521.8,1110],["2016-11-30",12614.55,12614.55,11918.89,12429.04,2050],["2016-12-01",12058.03,12521.8,11663.82,12405.85,3130],["2016-12-02",12405.85,12405.85,11594.26,12405.85,6030],["2016-12-05",12289.91,12521.8,12289.91,12289.91,2380],["2016-12-06",12753.68,12753.68,11826.14,12058.03,2470],["2016-12-07",12475.42,12475.42,12058.03,12452.23,5320],["2016-12-08",12266.72,12614.55,12173.97,12266.72,4060],["2016-12-09",12359.48,12753.68,12359.48,12753.68,660],["2016-12-12",12058.03,12475.42,11872.52,12475.42,2920],["2016-12-13",12058.03,12173.97,11942.08,12058.03,14050],["2016-12-14",12405.85,12405.85,11594.26,12058.03,2040],["2016-12-15",12336.29,12336.29,11710.2,12058.03,2630],["2016-12-16",11826.14,11942.08,11594.26,11942.08,3930],["2016-12-19",12058.03,12289.91,11826.14,12289.91,4030],["2016-12-20",11849.33,12058.03,11826.14,12058.03,2010],["2016-12-21",12058.03,12058.03,12058.03,12058.03,300],["2016-12-22",12058.03,12058.03,11640.63,12011.65,3190],["2016-12-23",12058.03,12266.72,12058.03,12058.03,800],["2016-12-26",11571.07,12034.84,11571.07,11988.46,8940],["2016-12-27",11988.46,12058.03,11594.26,11779.76,2830],["2016-12-28",11942.08,11942.08,11501.5,11918.89,105280],["2016-12-29",11802.95,12405.85,11802.95,12405.85,2760],["2016-12-30",12289.91,12405.85,12058.03,12266.72,1460],["2017-01-03",12266.72,12266.72,12266.72,12266.72,510],["2017-01-04",12058.03,12058.03,11826.14,11942.08,1460],["2017-01-05",11826.14,11942.08,11710.2,11710.2,220],["2017-01-06",12034.84,12034.84,11710.2,11710.2,2410],["2017-01-09",12034.84,12034.84,11594.26,11594.26,2750],["2017-01-10",11826.14,11826.14,11594.26,11826.14,2020],["2017-01-11",11826.14,11895.71,11594.26,11895.71,3950],["2017-01-12",11710.2,11849.33,11594.26,11849.33,6920],["2017-01-13",11826.14,11826.14,11826.14,11826.14,200],["2017-01-16",11594.26,11826.14,11594.26,11594.26,230],["2017-01-17",11594.26,11826.14,11594.26,11617.44,2790],["2017-01-18",11826.14,11826.14,11826.14,11826.14,3510],["2017-01-19",11826.14,11826.14,11594.26,11826.14,7390],["2017-01-20",11826.14,12011.65,11826.14,11826.14,234950],["2017-01-23",11942.08,12058.03,11594.26,11594.26,530],["2017-01-24",11826.14,12405.85,11640.63,11640.63,2340],["2017-01-25",11942.08,12173.97,11942.08,12173.97,1290],["2017-02-02",12289.91,12289.91,12289.91,12289.91,200],["2017-02-03",12289.91,12289.91,12289.91,12289.91,0],["2017-02-06",12289.91,12289.91,12289.91,12289.91,210],["2017-02-07",11918.89,12173.97,11826.14,12058.03,1460],["2017-02-08",12173.97,12173.97,12173.97,12173.97,170],["2017-02-09",11826.14,11965.27,11826.14,11942.08,3160],["2017-02-10",11617.44,11942.08,11617.44,11942.08,5150],["2017-02-13",11849.33,11849.33,11849.33,11849.33,1310],["2017-02-14",11594.26,11617.44,11594.26,11617.44,90],["2017-02-15",11663.82,11826.14,11640.63,11826.14,3140],["2017-02-16",11710.2,11733.39,11710.2,11733.39,9880],["2017-02-17",11687.01,11826.14,11663.82,11826.14,2350],["2017-02-20",12034.84,12034.84,11710.2,11826.14,3290],["2017-02-21",12011.65,12011.65,11918.89,11918.89,400],["2017-02-22",11826.14,11918.89,11826.14,11918.89,1710],["2017-02-23",11710.2,11918.89,11362.37,11918.89,900],["2017-02-24",12058.03,12058.03,12058.03,12058.03,2290],["2017-02-27",12058.03,12266.72,11826.14,12058.03,2520],["2017-02-28",11918.89,12173.97,11918.89,12173.97,320],["2017-03-01",12104.4,12150.78,11826.14,12058.03,1850],["2017-03-02",12011.65,12034.84,12011.65,12034.84,310],["2017-03-03",11478.31,11756.57,11478.31,11733.39,2210],["2017-03-06",12150.78,12498.61,11826.14,11826.14,700],["2017-03-07",11826.14,12034.84,11826.14,12034.84,1000],["2017-03-08",11756.57,12266.72,11756.57,12266.72,11630],["2017-03-09",12058.03,12058.03,11826.14,11826.14,1280],["2017-03-10",11710.2,12197.16,11397.15,11733.39,1170],["2017-03-13",12034.84,12034.84,11733.39,11733.39,150],["2017-03-14",11756.57,11756.57,11756.57,11756.57,60],["2017-03-15",12150.78,12150.78,11826.14,12058.03,3400],["2017-03-16",11640.63,12011.65,11640.63,12011.65,270],["2017-03-17",12058.03,12289.91,11826.14,12081.21,8890],["2017-03-20",12081.21,12081.21,11826.14,11826.14,21640],["2017-03-21",12058.03,12637.74,11826.14,12521.8,24050],["2017-03-22",12637.74,13379.77,12521.8,13379.77,8510],["2017-03-23",14144.99,14307.31,13426.15,14260.93,17430],["2017-03-24",15026.15,15072.53,13449.34,13449.34,1520],["2017-03-27",13449.34,13449.34,12753.68,12985.57,4730],["2017-03-28",12753.68,13101.51,12521.8,12637.74,21920],["2017-03-29",12985.57,12985.57,12637.74,12637.74,100],["2017-03-30",12823.25,12823.25,12289.91,12289.91,347880],["2017-03-31",12289.91,13147.89,12289.91,12660.93,1010],["2017-04-03",12637.74,12637.74,12313.1,12521.8,1310],["2017-04-04",12521.8,12521.8,12104.4,12104.4,920],["2017-04-05",11942.08,12289.91,11942.08,12289.91,3040],["2017-04-07",12707.3,12707.3,12289.91,12289.91,1450],["2017-04-10",12521.8,12521.8,12521.8,12521.8,1410],["2017-04-11",12081.21,12289.91,11942.08,12289.91,1310],["2017-04-12",12498.61,12521.8,11826.14,12081.21,5010],["2017-04-13",12058.03,12382.66,12058.03,12382.66,1010],["2017-04-14",12058.03,13240.64,12058.03,13240.64,4880],["2017-04-17",13913.11,13913.11,12359.48,13217.45,19670],["2017-04-18",13681.22,13681.22,12776.87,13194.26,1410],["2017-04-19",13194.26,13565.28,13194.26,13565.28,1510],["2017-04-20",12753.68,13565.28,12753.68,13565.28,4040],["2017-04-21",13565.28,13565.28,13565.28,13565.28,0],["2017-04-24",13565.28,13681.22,13217.45,13217.45,5840],["2017-04-25",12429.04,13449.34,12429.04,13449.34,610],["2017-04-26",13217.45,13333.39,13217.45,13217.45,3010],["2017-04-27",13217.45,13217.45,12637.74,12637.74,39010],["2017-04-28",12869.62,13426.15,12869.62,13217.45,21840],["2017-05-03",13217.45,13217.45,12521.8,12521.8,5580],["2017-05-04",13356.58,13379.77,12776.87,12776.87,7030],["2017-05-05",13217.45,13217.45,12591.36,12637.74,5360],["2017-05-08",12753.68,13217.45,12753.68,13217.45,860],["2017-05-09",12684.12,13217.45,12684.12,13217.45,1750],["2017-05-10",13217.45,13449.34,13101.51,13449.34,6320],["2017-05-11",13449.34,13449.34,13217.45,13217.45,7420],["2017-05-12",13217.45,13217.45,13217.45,13217.45,167680],["2017-05-15",13449.34,13681.22,13449.34,13681.22,3730],["2017-05-16",13565.28,13681.22,13449.34,13681.22,1940],["2017-05-17",13008.75,13008.75,13008.75,13008.75,10],["2017-05-18",13681.22,13681.22,13449.34,13681.22,7240],["2017-05-19",13008.75,13449.34,13008.75,13449.34,230],["2017-05-22",13449.34,13449.34,13449.34,13449.34,510],["2017-05-23",13472.52,13565.28,13333.39,13565.28,1800],["2017-05-24",13565.28,13565.28,13565.28,13565.28,0],["2017-05-25",13217.45,13333.39,13217.45,13217.45,4000],["2017-05-26",13217.45,13449.34,13217.45,13333.39,4900],["2017-05-29",13913.11,13913.11,13449.34,13449.34,4510],["2017-05-30",13797.16,13797.16,13449.34,13449.34,1010],["2017-05-31",13565.28,13681.22,13449.34,13681.22,8660],["2017-06-01",13913.11,14631.95,13797.16,14144.99,15690],["2017-06-02",14029.05,14608.76,13797.16,14585.57,8250],["2017-06-05",13797.16,14840.65,13797.16,14585.57,7530],["2017-06-06",14585.57,14585.57,14585.57,14585.57,0],["2017-06-07",14585.57,14585.57,14585.57,14585.57,0],["2017-06-08",13797.16,13797.16,13797.16,13797.16,1000],["2017-06-09",14608.76,14608.76,14144.99,14492.82,1200],["2017-06-12",14492.82,14492.82,14492.82,14492.82,1600],["2017-06-13",14492.82,14492.82,14492.82,14492.82,0],["2017-06-14",14492.82,14492.82,14492.82,14492.82,500],["2017-06-15",14492.82,14492.82,14376.88,14492.82,1330],["2017-06-16",14492.82,14492.82,14492.82,14492.82,0],["2017-06-19",14492.82,14492.82,14492.82,14492.82,0],["2017-06-20",14376.88,14376.88,14376.88,14376.88,2300],["2017-06-21",13426.15,14376.88,13426.15,14376.88,210],["2017-06-22",14376.88,14376.88,14376.88,14376.88,0],["2017-06-23",14492.82,14492.82,14353.69,14353.69,1170],["2017-06-26",14840.65,14840.65,14376.88,14840.65,250],["2017-06-27",14840.65,14840.65,14840.65,14840.65,0],["2017-06-28",14840.65,14840.65,14608.76,14608.76,860],["2017-06-29",14608.76,14608.76,14376.88,14376.88,1470],["2017-06-30",13449.34,14840.65,13449.34,14840.65,990],["2017-07-03",14840.65,14840.65,13913.11,14376.88,890],["2017-07-04",13913.11,14376.88,13449.34,14376.88,900],["2017-07-05",13402.96,14608.76,13402.96,14608.76,410],["2017-07-06",14376.88,14376.88,13913.11,13913.11,650],["2017-07-07",14376.88,14376.88,13101.51,14376.88,130],["2017-07-10",13681.22,14330.5,13681.22,13681.22,890],["2017-07-11",13681.22,13681.22,13681.22,13681.22,140],["2017-07-12",14237.75,14376.88,14237.75,14376.88,600],["2017-07-13",14376.88,14376.88,14376.88,14376.88,0],["2017-07-14",14376.88,14376.88,13449.34,13565.28,750],["2017-07-17",14237.75,14237.75,13565.28,13565.28,640],["2017-07-18",14121.8,14260.93,13681.22,14144.99,1090],["2017-07-19",14376.88,14376.88,14376.88,14376.88,220],["2017-07-20",13913.11,13913.11,13913.11,13913.11,100],["2017-07-21",13449.34,13889.92,13449.34,13889.92,4870],["2017-07-24",14794.27,14794.27,13449.34,13913.11,10120],["2017-07-25",13913.11,13913.11,13913.11,13913.11,0],["2017-07-26",13449.34,13449.34,13449.34,13449.34,5860],["2017-07-27",13565.28,13913.11,13565.28,13681.22,2500],["2017-07-28",14608.76,14631.95,14376.88,14608.76,15590],["2017-07-31",15605.87,15605.87,14608.76,15536.3,6280],["2017-08-01",15536.3,15536.3,15489.93,15489.93,510],["2017-08-02",15489.93,15489.93,14423.25,15049.34,4850],["2017-08-03",14075.43,14933.4,14075.43,14933.4,6590],["2017-08-04",14933.4,14933.4,13936.29,14840.65,460],["2017-08-07",14840.65,14840.65,13936.29,14771.08,4210],["2017-08-08",14144.99,14724.7,14144.99,14144.99,3230],["2017-08-09",14701.52,14701.52,13913.11,13913.11,2510],["2017-08-10",14585.57,14585.57,14585.57,14585.57,100],["2017-08-11",13750.79,14492.82,13750.79,13913.11,1660],["2017-08-14",13913.11,14400.07,13913.11,13913.11,240],["2017-08-15",14492.82,14608.76,13913.11,14353.69,3150],["2017-08-16",14608.76,14608.76,14608.76,14608.76,10],["2017-08-17",14608.76,14608.76,13913.11,14144.99,4420],["2017-08-18",14585.57,14585.57,13704.41,14446.44,5740],["2017-08-21",14446.44,14446.44,14446.44,14446.44,0],["2017-08-22",14376.88,14376.88,13913.11,13913.11,1610],["2017-08-23",13936.29,13936.29,13936.29,13936.29,50],["2017-08-24",14840.65,14840.65,13913.11,13913.11,2980],["2017-08-25",13913.11,13913.11,13913.11,13913.11,580],["2017-08-28",14446.44,14887.02,14330.5,14887.02,740],["2017-08-29",14191.37,14840.65,14075.43,14353.69,5500],["2017-08-30",13913.11,14260.93,13913.11,14260.93,1660],["2017-08-31",14608.76,14608.76,13565.28,13704.41,370],["2017-09-01",14446.44,14655.14,14330.5,14330.5,1250],["2017-09-05",13913.11,13913.11,13913.11,13913.11,390],["2017-09-06",13611.66,14029.05,13611.66,13727.6,3380],["2017-09-07",13727.6,13727.6,13727.6,13727.6,0],["2017-09-08",13750.79,14029.05,13750.79,14029.05,3220],["2017-09-11",14029.05,14029.05,14005.86,14005.86,550],["2017-09-12",13913.11,14330.5,13913.11,14330.5,830],["2017-09-13",14492.82,14492.82,13913.11,13913.11,1450],["2017-09-14",14747.89,14747.89,14747.89,14747.89,10],["2017-09-15",14747.89,14747.89,14747.89,14747.89,0],["2017-09-18",14747.89,14747.89,14747.89,14747.89,0],["2017-09-19",14144.99,14144.99,14144.99,14144.99,70],["2017-09-20",13866.73,14144.99,13217.45,14144.99,3680],["2017-09-21",14144.99,14144.99,14144.99,14144.99,0],["2017-09-22",14052.24,14330.5,13449.34,14330.5,460],["2017-09-25",13681.22,14330.5,13565.28,13565.28,410],["2017-09-26",14260.93,14260.93,13913.11,14260.93,3100],["2017-09-27",14492.82,14492.82,14492.82,14492.82,10],["2017-09-28",14144.99,14284.12,14144.99,14284.12,100],["2017-09-29",14469.63,14469.63,14469.63,14469.63,200],["2017-10-02",13518.9,14284.12,13518.9,14284.12,130],["2017-10-03",13495.71,14214.56,13495.71,14214.56,200],["2017-10-04",13495.71,13495.71,13495.71,13495.71,670],["2017-10-05",13495.71,13565.28,13495.71,13565.28,24570],["2017-10-06",13565.28,13565.28,13565.28,13565.28,8420],["2017-10-09",13542.09,13565.28,13542.09,13565.28,20],["2017-10-10",13588.47,13588.47,13565.28,13565.28,5060],["2017-10-11",13217.45,13565.28,13217.45,13217.45,1540],["2017-10-12",13217.45,13518.9,13008.75,13518.9,5940],["2017-10-13",13843.54,13843.54,13843.54,13843.54,20],["2017-10-16",13565.28,13565.28,13217.45,13333.39,6300],["2017-10-17",13565.28,13565.28,13565.28,13565.28,70],["2017-10-18",13565.28,13565.28,13542.09,13565.28,2220],["2017-10-19",13097.51,13565.28,12699.91,13565.28,150],["2017-10-20",12887.01,13097.51,12746.68,12770.07,6290],["2017-10-23",13191.06,13518.5,13097.51,13518.5,6800],["2017-10-24",13775.77,13775.77,12863.63,13518.5,1830],["2017-10-25",13003.96,13027.35,13003.96,13003.96,110],["2017-10-26",12863.63,13191.06,12863.63,13097.51,1960],["2017-10-27",13214.45,13775.77,13097.51,13354.78,5420],["2017-10-30",12770.07,13424.95,12629.74,13424.95,16830],["2017-10-31",13799.16,13799.16,13401.56,13401.56,120],["2017-11-01",13401.56,13401.56,13401.56,13401.56,1600],["2017-11-02",13845.94,13845.94,13845.94,13845.94,10000],["2017-11-03",13097.51,13448.34,12957.18,13448.34,210],["2017-11-06",13448.34,13448.34,13448.34,13448.34,0],["2017-11-07",12536.19,12980.57,12536.19,12863.63,610],["2017-11-08",12840.24,12840.24,12840.24,12840.24,790],["2017-11-09",12840.24,12840.24,12840.24,12840.24,0],["2017-11-10",13097.51,13097.51,12863.63,12863.63,40],["2017-11-13",12863.63,12863.63,12863.63,12863.63,0],["2017-11-14",12746.68,12746.68,12278.92,12278.92,27900],["2017-11-15",11694.21,11928.09,11694.21,11694.21,27120],["2017-11-16",12161.97,12395.86,11694.21,11694.21,33390],["2017-11-17",11694.21,11694.21,11144.58,11694.21,7430],["2017-11-20",11694.21,11694.21,11366.77,11694.21,14720],["2017-11-21",11928.09,11928.09,11694.21,11694.21,11890],["2017-11-22",12021.64,12021.64,11694.21,11811.15,7560],["2017-11-23",11343.38,11694.21,11343.38,11694.21,10320],["2017-11-24",11928.09,11928.09,11577.26,11811.15,1440],["2017-11-27",11694.21,11694.21,11483.71,11694.21,16180],["2017-11-28",10992.55,11624.04,10992.55,11062.72,32640],["2017-11-29",10992.55,11390.16,10992.55,11109.5,27800],["2017-11-30",11366.77,11366.77,11039.33,11109.5,2070],["2017-12-01",11109.5,11167.97,10758.67,11167.97,22370],["2017-12-04",10992.55,11109.5,10992.55,11109.5,6860],["2017-12-05",10992.55,11109.5,10992.55,11109.5,3550],["2017-12-06",10992.55,11039.33,10992.55,10992.55,450],["2017-12-07",10992.55,10992.55,10945.78,10992.55,2820],["2017-12-08",10969.17,10992.55,10969.17,10992.55,1470],["2017-12-11",10805.45,10969.17,10805.45,10969.17,1870],["2017-12-12",10922.39,10992.55,10653.42,10969.17,3080],["2017-12-13",10875.61,10875.61,10209.04,10209.04,18410],["2017-12-14",10478.01,10828.83,10478.01,10828.83,1230],["2017-12-15",11144.58,11144.58,10980.86,10992.55,3140],["2017-12-18",10852.22,10980.86,10524.79,10746.98,2310],["2017-12-19",10758.67,10875.61,10735.28,10875.61,2150],["2017-12-20",10758.67,10945.78,10314.29,10899.0,2130],["2017-12-21",10863.92,10863.92,10349.37,10372.76,11740],["2017-12-22",10372.76,10899.0,10173.96,10899.0,11480],["2017-12-25",10209.04,11343.38,10209.04,10969.17,2110],["2017-12-26",10407.84,10992.55,10407.84,10442.93,3540],["2017-12-27",10969.17,10969.17,10407.84,10524.79,7440],["2017-12-28",10290.9,10758.67,10185.65,10758.67,1770],["2017-12-29",10524.79,10641.73,10325.98,10524.79,3950],["2018-01-02",10127.18,10805.45,10127.18,10302.6,3370],["2018-01-03",10302.6,10641.73,10302.6,10583.26,3290],["2018-01-04",10735.28,10735.28,10361.07,10361.07,180],["2018-01-05",10361.07,10746.98,10361.07,10746.98,4330],["2018-01-08",10524.79,10641.73,10349.37,10641.73,4220],["2018-01-09",10641.73,10665.12,10548.17,10665.12,7870],["2018-01-10",10641.73,11226.44,10407.84,11226.44,9360],["2018-01-11",11460.32,11694.21,11343.38,11553.88,21640],["2018-01-12",11577.26,11577.26,11460.32,11577.26,10080],["2018-01-15",10875.61,11156.27,10828.83,10828.83,2690],["2018-01-16",10992.55,11109.5,10992.55,11109.5,4530],["2018-01-17",11343.38,11343.38,11343.38,11343.38,10],["2018-01-18",10922.39,10992.55,10922.39,10992.55,370],["2018-01-19",11156.27,11273.21,10407.84,11273.21,3030],["2018-01-22",11273.21,11273.21,11273.21,11273.21,0],["2018-01-25",11343.38,11460.32,10992.55,10992.55,7610],["2018-01-26",11600.65,11600.65,10782.06,10782.06,6640],["2018-01-29",10782.06,10782.06,10641.73,10641.73,1300],["2018-01-30",10524.79,10969.17,10524.79,10969.17,2700],["2018-01-31",10992.55,11039.33,10501.4,10501.4,17870],["2018-02-01",10899.0,10899.0,10302.6,10524.79,57430],["2018-02-02",10618.34,10641.73,9823.13,9823.13,13230],["2018-02-05",9823.13,9823.13,9589.25,9589.25,1990],["2018-02-06",9261.81,9706.19,9121.48,9144.87,15530],["2018-02-07",9144.87,9764.66,9144.87,9752.97,3460],["2018-02-08",9484.0,9788.05,9484.0,9495.7,5280],["2018-02-09",9495.7,9589.25,9121.48,9589.25,1790],["2018-02-12",9951.77,10255.82,9940.07,10244.12,4700],["2018-02-13",10407.84,10407.84,9589.25,10384.45,3660],["2018-02-21",9706.19,9846.52,9659.41,9659.41,11520],["2018-02-22",9940.07,9940.07,9940.07,9940.07,100],["2018-02-23",10454.62,10454.62,9308.59,10337.68,5200],["2018-02-26",10337.68,10337.68,9823.13,9823.13,4610],["2018-02-27",9823.13,10150.57,9823.13,10138.88,920],["2018-02-28",10021.93,10057.02,9986.85,10057.02,1370],["2018-03-01",10127.18,10127.18,9589.25,9589.25,1120],["2018-03-02",10127.18,10127.18,9823.13,10127.18,450],["2018-03-05",9624.33,9624.33,9624.33,9624.33,70],["2018-03-06",9624.33,9963.46,9624.33,9823.13,4900],["2018-03-07",9355.36,9367.06,9355.36,9355.36,300],["2018-03-08",9472.31,9472.31,9413.84,9472.31,540],["2018-03-09",9472.31,9589.25,9472.31,9589.25,1100],["2018-03-12",10010.24,10010.24,9589.25,9589.25,1990],["2018-03-13",9940.07,10255.82,9589.25,10057.02,9260],["2018-03-14",9823.13,10057.02,9823.13,10057.02,120],["2018-03-15",9811.44,9823.13,9811.44,9823.13,4640],["2018-03-16",9823.13,9823.13,9823.13,9823.13,650],["2018-03-19",10501.4,10501.4,10127.18,10127.18,210],["2018-03-20",10127.18,10127.18,9636.03,9636.03,6700],["2018-03-21",10173.96,10290.9,10033.63,10267.51,350],["2018-03-22",10220.74,10220.74,10220.74,10220.74,100],["2018-03-23",9729.58,10220.74,9589.25,10220.74,1140],["2018-03-26",9706.19,10524.79,9706.19,10524.79,2820],["2018-03-27",9869.91,10524.79,9869.91,10524.79,2840],["2018-03-28",10057.02,10057.02,10033.63,10033.63,110],["2018-03-29",10244.12,10244.12,9776.36,9776.36,1180],["2018-03-30",10150.57,10290.9,10057.02,10057.02,3430],["2018-04-02",10057.02,10173.96,9589.25,9589.25,4920],["2018-04-03",9612.64,10255.82,9425.53,9425.53,8580],["2018-04-04",10057.02,10057.02,9425.53,9472.31,16680],["2018-04-05",10086.25,10130.11,9209.19,9209.19,6460],["2018-04-06",9852.37,9852.37,9326.13,9355.36,26810],["2018-04-09",9940.07,9940.07,9165.33,9706.19,15690],["2018-04-10",9209.19,9735.43,9063.01,9706.19,11100],["2018-04-11",9706.19,9764.66,9296.89,9296.89,16400],["2018-04-12",9516.16,9516.16,9296.89,9501.54,11910],["2018-04-13",9355.36,9486.92,9355.36,9486.92,19250],["2018-04-16",9501.54,9501.54,9472.31,9472.31,16340],["2018-04-17",9735.43,9764.66,9472.31,9472.31,6160],["2018-04-18",10130.11,10130.11,8960.69,9983.93,24530],["2018-04-19",9326.13,9983.93,9326.13,9983.93,13410],["2018-04-20",9983.93,9983.93,9296.89,9969.31,19600],["2018-04-23",9647.72,9647.72,9326.13,9326.13,1210],["2018-04-24",9793.9,9793.9,9326.13,9326.13,11020],["2018-04-26",9647.72,9647.72,9063.01,9063.01,20330],["2018-04-27",9063.01,9296.89,9063.01,9296.89,880],["2018-05-02",9501.54,9501.54,9355.36,9355.36,10020],["2018-05-03",8712.18,9296.89,8712.18,8770.65,24670],["2018-05-04",9150.72,9194.57,9150.72,9194.57,620],["2018-05-07",9194.57,9194.57,8975.3,8975.3,10350],["2018-05-08",9194.57,9194.57,8989.92,8989.92,223420],["2018-05-09",8624.48,9267.66,8624.48,8770.65,5020],["2018-05-10",9326.13,9326.13,8770.65,8916.83,11860],["2018-05-11",9209.19,9413.84,9209.19,9209.19,6830],["2018-05-14",9618.48,9647.72,9209.19,9647.72,10140],["2018-05-15",9676.96,9940.07,9647.72,9940.07,4280],["2018-05-16",9940.07,9940.07,9516.16,9793.9,610],["2018-05-17",10232.43,10232.43,9647.72,10203.19,6150],["2018-05-18",9823.13,9823.13,9793.9,9793.9,170],["2018-05-21",9793.9,9983.93,9793.9,9983.93,130],["2018-05-22",9545.4,9647.72,9530.78,9530.78,620],["2018-05-23",9530.78,9530.78,9530.78,9530.78,0],["2018-05-24",9486.92,9486.92,9121.48,9121.48,1170],["2018-05-25",8785.27,9296.89,8785.27,9296.89,2370],["2018-05-28",9063.01,9501.54,9063.01,9501.54,1300],["2018-05-29",9340.75,9340.75,9326.13,9326.13,110],["2018-05-30",9282.28,9282.28,8770.65,8770.65,8630],["2018-05-31",9209.19,9355.36,8653.71,8653.71,9120],["2018-06-01",9253.04,9253.04,9253.04,9253.04,3760],["2018-06-04",9472.31,9472.31,9296.89,9355.36,9060],["2018-06-05",9355.36,9355.36,9326.13,9326.13,8160],["2018-06-06",9355.36,9355.36,9267.66,9267.66,210],["2018-06-07",9209.19,9209.19,9121.48,9121.48,40],["2018-06-08",9121.48,9121.48,8799.89,9121.48,10000],["2018-06-11",8814.51,8814.51,8814.51,8814.51,230],["2018-06-12",8814.51,8829.13,8814.51,8814.51,1100],["2018-06-13",9267.66,9267.66,8916.83,8916.83,7350],["2018-06-14",8916.83,8916.83,8916.83,8916.83,0],["2018-06-15",8916.83,9063.01,8916.83,8916.83,600],["2018-06-18",9443.07,9443.07,9063.01,9355.36,7180],["2018-06-19",9063.01,9063.01,9063.01,9063.01,100],["2018-06-20",9063.01,9063.01,8770.65,8770.65,4890],["2018-06-21",9355.36,9355.36,9355.36,9355.36,5000],["2018-06-22",9063.01,9150.72,8916.83,9150.72,400],["2018-06-25",9063.01,9063.01,8522.15,8770.65,9370],["2018-06-26",8770.65,9063.01,8770.65,8770.65,340],["2018-06-27",8375.97,9033.77,8375.97,8770.65,2220],["2018-06-28",9179.95,9179.95,8799.89,8799.89,8960],["2018-06-29",9063.01,9063.01,8770.65,8799.89,410],["2018-07-02",8770.65,9004.54,8580.62,9004.54,2700],["2018-07-03",9004.54,9004.54,9004.54,9004.54,0],["2018-07-04",8770.65,8770.65,8624.48,8624.48,220],["2018-07-05",8887.6,8887.6,8419.83,8419.83,130],["2018-07-06",8478.3,8770.65,7893.59,8770.65,660],["2018-07-09",8215.18,8215.18,8215.18,8215.18,70],["2018-07-10",8361.36,8712.18,8171.33,8171.33,560],["2018-07-11",8215.18,8741.42,8185.94,8741.42,1120],["2018-07-12",8741.42,8741.42,8741.42,8741.42,0],["2018-07-13",8726.8,8770.65,8726.8,8770.65,1000],["2018-07-16",8478.3,8770.65,8478.3,8712.18,1340],["2018-07-17",8756.04,8756.04,8756.04,8756.04,10],["2018-07-18",8478.3,8770.65,8229.8,8756.04,3560],["2018-07-19",8756.04,8756.04,8302.89,8756.04,1290],["2018-07-20",8478.3,8756.04,8478.3,8756.04,110],["2018-07-23",8259.03,8478.3,8244.42,8478.3,260],["2018-07-24",8332.12,8478.3,8259.03,8273.65,1880],["2018-07-25",8185.94,8390.59,8185.94,8390.59,1060],["2018-07-26",7893.59,8185.94,7893.59,8185.94,1360],["2018-07-27",8039.77,8069.0,8039.77,8039.77,1530],["2018-07-30",8185.94,8595.24,7952.06,8580.62,2720],["2018-07-31",8185.94,9033.77,8185.94,8566.01,6970],["2018-08-01",8478.3,9004.54,8229.8,9004.54,6040],["2018-08-02",8916.83,8916.83,8916.83,8916.83,150],["2018-08-03",8916.83,8916.83,8302.89,8302.89,5020],["2018-08-06",8039.77,8449.06,7805.88,8039.77,14270],["2018-08-07",8332.12,8332.12,7922.82,8273.65,6250],["2018-08-08",8346.74,8346.74,7893.59,8039.77,11410],["2018-08-09",8478.3,8478.3,8039.77,8039.77,33830],["2018-08-10",8478.3,8478.3,8039.77,8039.77,17430],["2018-08-13",8156.71,8156.71,7513.53,7542.76,46870],["2018-08-14",7952.06,7952.06,7455.06,7601.23,20290],["2018-08-15",8069.0,8069.0,7615.85,8010.53,16770],["2018-08-16",7747.41,7747.41,7484.29,7542.76,71545],["2018-08-17",7688.94,7688.94,7542.76,7572.0,59140],["2018-08-20",7601.23,7601.23,7455.06,7484.29,13690],["2018-08-21",7425.82,7601.23,7308.88,7601.23,44140],["2018-08-22",7455.06,7542.76,7308.88,7542.76,77241],["2018-08-23",7674.32,7674.32,7601.23,7601.23,4570],["2018-08-24",7455.06,7513.53,7455.06,7484.29,950],["2018-08-27",7235.79,7528.14,7235.79,7484.29,18790],["2018-08-28",7484.29,7484.29,7484.29,7484.29,30],["2018-08-29",7367.35,7601.23,7367.35,7572.0,1560],["2018-08-30",7645.09,7645.09,7484.29,7572.0,4810],["2018-08-31",7572.0,7630.47,7484.29,7572.0,6120],["2018-09-04",7572.0,7601.23,7542.76,7572.0,1330],["2018-09-05",7572.0,7572.0,7572.0,7572.0,200],["2018-09-06",7455.06,7572.0,7338.11,7455.06,13690],["2018-09-07",7484.29,7484.29,7425.82,7455.06,1740],["2018-09-10",7542.76,7572.0,7498.91,7513.53,840],["2018-09-11",7513.53,7513.53,7367.35,7513.53,1020],["2018-09-12",7513.53,7528.14,7513.53,7513.53,1780],["2018-09-13",7513.53,7528.14,7513.53,7528.14,3930],["2018-09-14",7513.53,7601.23,7513.53,7601.23,4190],["2018-09-17",7601.23,7601.23,7586.62,7586.62,2040],["2018-09-18",7601.23,7601.23,7586.62,7601.23,1170],["2018-09-19",7601.23,7601.23,7557.38,7601.23,10420],["2018-09-20",7601.23,7601.23,7513.53,7601.23,3060],["2018-09-21",7601.23,7688.94,7601.23,7659.7,7810],["2018-09-24",7835.12,7835.12,7688.94,7776.65,3310],["2018-09-25",7776.65,8010.53,7776.65,8010.53,8440],["2018-09-26",8010.53,8010.53,8010.53,8010.53,280],["2018-09-27",8010.53,8098.24,8010.53,8098.24,6230],["2018-09-28",8098.24,8098.24,8054.38,8069.0,4340],["2018-10-01",8069.0,8098.24,8039.77,8069.0,1260],["2018-10-02",7893.59,8156.71,7893.59,8156.71,2610],["2018-10-03",8039.77,8185.94,8039.77,8185.94,4930],["2018-10-04",8185.94,8185.94,8185.94,8185.94,0],["2018-10-05",8185.94,8756.04,8185.94,8756.04,9630],["2018-10-08",8756.04,8756.04,8478.3,8624.48,590],["2018-10-09",8449.06,8624.48,8449.06,8478.3,8970],["2018-10-10",8770.65,8770.65,8361.36,8624.48,7470],["2018-10-11",8332.12,8449.06,8244.42,8449.06,17170],["2018-10-12",8361.36,8419.83,8332.12,8332.12,29610],["2018-10-15",8478.3,8741.42,8361.36,8624.48,6440],["2018-10-16",8478.3,8478.3,8185.94,8332.12,8100],["2018-10-17",8361.36,8419.83,8332.12,8419.83,4350],["2018-10-18",8185.94,8449.06,8185.94,8332.12,7240],["2018-10-19",8316.69,8825.88,7807.51,8214.85,2850],["2018-10-22",8028.15,8401.56,8028.15,8401.56,440],["2018-10-23",7977.23,7977.23,7875.4,7977.23,250],["2018-10-24",8079.07,8146.96,7824.48,7824.48,3400],["2018-10-25",7807.51,7807.51,7298.32,7298.32,1310],["2018-10-26",7298.32,7620.81,7298.32,7620.81,1660],["2018-10-29",7637.78,7637.78,7145.57,7434.1,3580],["2018-10-30",7434.1,7434.1,7213.46,7213.46,4860],["2018-10-31",7451.08,7451.08,7230.43,7400.16,4420],["2018-11-01",7620.81,7620.81,7247.4,7247.4,6300],["2018-11-02",7637.78,7637.78,7264.38,7637.78,1610],["2018-11-05",7535.94,7807.51,7535.94,7637.78,5460],["2018-11-06",7637.78,7807.51,7637.78,7773.56,2700],["2018-11-07",7773.56,7807.51,7569.89,7773.56,29450],["2018-11-08",7773.56,7807.51,7468.05,7807.51,13040],["2018-11-09",7637.78,7807.51,7569.89,7807.51,6300],["2018-11-12",7773.56,7773.56,7773.56,7773.56,25880],["2018-11-13",7468.05,7773.56,7468.05,7773.56,7320],["2018-11-14",7773.56,7773.56,7586.86,7586.86,1300],["2018-11-15",7603.83,7637.78,7569.89,7569.89,3780],["2018-11-16",7485.02,7705.67,7400.16,7705.67,13500],["2018-11-19",7468.05,7756.59,7468.05,7739.62,3000],["2018-11-20",7739.62,7773.56,7722.64,7739.62,3000],["2018-11-21",7807.51,7807.51,7468.05,7807.51,23560],["2018-11-22",7739.62,7739.62,7739.62,7739.62,1520],["2018-11-23",7739.62,8146.96,7739.62,7756.59,5270],["2018-11-26",8282.75,8282.75,7773.56,7807.51,23010],["2018-11-27",7807.51,8282.75,7807.51,7841.45,2900],["2018-11-28",8079.07,8146.96,8079.07,8113.02,5740],["2018-11-29",7552.91,7841.45,7552.91,7807.51,84070],["2018-11-30",7977.23,7977.23,7569.89,7807.51,24310],["2018-12-03",7637.78,7807.51,7637.78,7807.51,29420],["2018-12-04",7705.67,7739.62,7671.72,7739.62,98070],["2018-12-05",7315.29,7807.51,7315.29,7739.62,196050],["2018-12-06",7705.67,7705.67,7705.67,7705.67,26220],["2018-12-07",7705.67,7705.67,7603.83,7637.78,19710],["2018-12-10",7620.81,7637.78,7569.89,7637.78,8530],["2018-12-11",7637.78,7705.67,7637.78,7705.67,740],["2018-12-12",8129.99,8129.99,7773.56,7773.56,174600],["2018-12-13",7773.56,7773.56,7569.89,7569.89,38280],["2018-12-14",7603.83,7603.83,7569.89,7586.86,2100],["2018-12-17",7535.94,7586.86,7535.94,7586.86,149270],["2018-12-18",7722.64,7722.64,7298.32,7468.05,46070],["2018-12-19",7603.83,7722.64,7434.1,7671.72,3450],["2018-12-20",8113.02,8113.02,7637.78,7807.51,13280],["2018-12-21",7943.29,7943.29,7739.62,7807.51,3540],["2018-12-24",7807.51,7807.51,7807.51,7807.51,0],["2018-12-25",7569.89,7943.29,7468.05,7943.29,20090],["2018-12-26",7535.94,8486.42,7535.94,8486.42,52030],["2018-12-27",8486.42,8995.61,7892.37,8825.88,34910],["2018-12-28",9165.33,9165.33,8825.88,9063.5,17820],["2019-01-02",9080.47,9080.47,8825.88,8995.61,24680],["2019-01-03",8995.61,8995.61,8452.47,8825.88,5630],["2019-01-04",8214.85,8825.88,8214.85,8825.88,6670],["2019-01-07",8791.93,8791.93,8724.04,8724.04,220],["2019-01-08",8825.88,8825.88,8825.88,8825.88,1470],["2019-01-09",8825.88,8825.88,8350.64,8791.93,9620],["2019-01-10",8333.66,8757.99,8248.8,8248.8,2198914],["2019-01-11",8554.31,8791.93,8554.31,8791.93,220],["2019-01-14",8774.96,8774.96,8486.42,8741.01,6550],["2019-01-15",8707.07,8741.01,8248.8,8741.01,2410],["2019-01-16",8741.01,8757.99,8724.04,8757.99,5270],["2019-01-17",8961.66,8961.66,8825.88,8893.77,13340],["2019-01-18",8825.88,8961.66,8554.31,8825.88,460],["2019-01-21",8486.42,8995.61,8486.42,8995.61,10490],["2019-01-22",8486.42,8995.61,8435.5,8435.5,24100],["2019-01-23",8231.83,8910.74,8231.83,8486.42,24590],["2019-01-24",8486.42,8486.42,8486.42,8486.42,0],["2019-01-25",8995.61,8995.61,8825.88,8825.88,14230],["2019-01-28",8825.88,8825.88,8486.42,8486.42,51668],["2019-01-29",8486.42,8656.15,8486.42,8486.42,14510],["2019-01-30",8486.42,8825.88,8486.42,8825.88,8120],["2019-01-31",8825.88,8825.88,8520.37,8520.37,27010],["2019-02-01",8961.66,8961.66,8961.66,8961.66,14500],["2019-02-11",9165.33,9165.33,9165.33,9165.33,5050],["2019-02-12",9131.39,9131.39,8961.66,8961.66,4050],["2019-02-13",9114.42,9165.33,8995.61,8995.61,25640],["2019-02-14",8554.31,9233.23,8554.31,9165.33,19240],["2019-02-15",9165.33,9165.33,9165.33,9165.33,20],["2019-02-18",9165.33,9233.23,9165.33,9233.23,10700],["2019-02-19",9301.12,9301.12,9233.23,9233.23,4980],["2019-02-20",9165.33,9267.17,9165.33,9267.17,420],["2019-02-21",9165.33,9165.33,9029.55,9165.33,230],["2019-02-22",9708.46,9708.46,9165.33,9165.33,520],["2019-02-25",9504.79,9504.79,8995.61,9029.55,5540],["2019-02-26",9029.55,9165.33,8995.61,8995.61,1792880],["2019-02-27",9063.5,9063.5,8995.61,8995.61,12120],["2019-02-28",9097.44,9165.33,9097.44,9165.33,1380],["2019-03-01",9165.33,9165.33,8825.88,9165.33,2076147],["2019-03-04",9233.23,9504.79,9165.33,9504.79,12090],["2019-03-05",9504.79,9504.79,9504.79,9504.79,10],["2019-03-06",9233.23,9623.6,9233.23,9623.6,2141201],["2019-03-07",10013.98,10013.98,9793.33,9844.25,5470],["2019-03-08",9844.25,10183.7,9538.74,10183.7,4260],["2019-03-11",10828.67,10828.67,9844.25,9844.25,2920],["2019-03-12",10523.16,10523.16,9946.08,10183.7,8890],["2019-03-13",10183.7,10421.32,10183.7,10421.32,40],["2019-03-14",10828.67,10828.67,10200.68,10523.16,13660],["2019-03-15",10523.16,10523.16,10523.16,10523.16,311600],["2019-03-18",10506.19,10523.16,10064.89,10506.19,8170],["2019-03-19",10506.19,10506.19,10353.43,10489.22,8480],["2019-03-20",10183.7,10183.7,10183.7,10183.7,3250],["2019-03-21",10030.95,10166.73,10030.95,10030.95,250],["2019-03-22",9997.0,10013.98,9997.0,10013.98,520],["2019-03-25",9538.74,10149.76,9504.79,10149.76,26020],["2019-03-26",10013.98,10523.16,9606.63,10523.16,22450],["2019-03-27",10183.7,10183.7,10013.98,10183.7,7337347],["2019-03-28",10523.16,10523.16,10183.7,10183.7,7080],["2019-03-29",10183.7,10183.7,10183.7,10183.7,0],["2019-04-01",9742.41,10183.7,9504.79,9504.79,14620],["2019-04-02",9674.52,9844.25,9504.79,9844.25,17080],["2019-04-03",9708.46,9980.03,9708.46,9980.03,1590],["2019-04-04",9657.55,9844.25,9640.57,9793.33,3000],["2019-04-05",10047.92,10047.92,9946.08,9963.06,2990],["2019-04-08",9963.06,10115.81,9963.06,9963.06,5540],["2019-04-09",9674.52,9691.49,9623.6,9623.6,2920],["2019-04-10",9827.27,9963.06,9827.27,9844.25,2940],["2019-04-11",10013.98,10115.81,9691.49,9708.46,5890],["2019-04-12",9946.08,9946.08,9708.46,9912.14,2670],["2019-04-16",9844.25,10183.7,9844.25,10183.7,10790],["2019-04-17",10183.7,10183.7,9759.38,9759.38,112143],["2019-04-18",9759.38,10081.87,9759.38,10064.89,4520],["2019-04-19",9674.52,10081.87,9674.52,10013.98,11240],["2019-04-22",9776.36,10115.81,9521.76,9521.76,4240],["2019-04-23",10064.89,10064.89,10013.98,10013.98,4060],["2019-04-24",10013.98,10013.98,9742.41,9742.41,5010],["2019-04-25",9708.46,9844.25,9606.63,9844.25,7320],["2019-04-26",9844.25,9844.25,9844.25,9844.25,0],["2019-05-02",9674.52,9844.25,9199.28,9199.28,3670],["2019-05-03",9335.06,9810.3,9335.06,9589.65,8980],["2019-05-06",9810.3,9827.27,9419.93,9827.27,2050],["2019-05-07",9776.36,9776.36,9521.76,9555.71,2210],["2019-05-08",9674.52,9674.52,9555.71,9555.71,1280],["2019-05-09",9504.79,9572.68,9504.79,9538.74,13470],["2019-05-10",9504.79,9538.74,9504.79,9538.74,600],["2019-05-13",9538.74,9538.74,9538.74,9538.74,50],["2019-05-14",9250.2,9504.79,9233.23,9301.12,7480],["2019-05-15",9233.23,9606.63,9233.23,9504.79,1210],["2019-05-16",9267.17,9572.68,9267.17,9555.71,3060],["2019-05-17",9267.17,9538.74,9250.2,9538.74,4820],["2019-05-20",9538.74,9538.74,9538.74,9538.74,2150],["2019-05-21",9097.44,9250.2,9080.47,9250.2,290],["2019-05-22",9504.79,9538.74,9199.28,9199.28,1150],["2019-05-23",9470.84,9504.79,9470.84,9504.79,1000],["2019-05-24",9504.79,9504.79,9504.79,9504.79,0],["2019-05-27",9199.28,9504.79,9199.28,9504.79,1530],["2019-05-28",9335.06,9504.79,9335.06,9504.79,1370],["2019-05-29",9504.79,9504.79,9267.17,9267.17,4410],["2019-05-30",9810.3,9810.3,9504.79,9504.79,1470],["2019-05-31",9470.84,9487.82,9470.84,9487.82,2700],["2019-06-03",9487.82,9487.82,9487.82,9487.82,0],["2019-06-04",8825.88,9402.95,8825.88,9402.95,3380],["2019-06-05",9352.04,9352.04,9165.33,9165.33,270],["2019-06-06",9165.33,9165.33,9165.33,9165.33,190],["2019-06-07",9267.17,9335.06,9267.17,9335.06,230],["2019-06-10",9335.06,9335.06,9335.06,9335.06,0],["2019-06-11",9165.33,9318.09,9165.33,9318.09,9500],["2019-06-12",9131.39,9165.33,9131.39,9165.33,8650],["2019-06-13",9165.33,9165.33,9165.33,9165.33,0],["2019-06-14",9419.93,9436.9,9419.93,9436.9,2000],["2019-06-17",9436.9,9436.9,9436.9,9436.9,0],["2019-06-18",9301.12,9436.9,9301.12,9402.95,8100],["2019-06-19",9335.06,9402.95,9114.42,9114.42,2600],["2019-06-20",9369.01,9742.41,9165.33,9165.33,1010],["2019-06-21",9759.38,9759.38,9759.38,9759.38,90],["2019-06-24",9606.63,9759.38,9606.63,9759.38,1510],["2019-06-25",9742.41,9742.41,9742.41,9742.41,90],["2019-06-26",9708.46,9776.36,9250.2,9250.2,2110],["2019-06-27",9250.2,9827.27,9250.2,9827.27,5010],["2019-06-28",9369.01,10013.98,9335.06,10013.98,3780],["2019-07-01",9436.9,10115.81,9369.01,10115.81,2100],["2019-07-02",9674.52,9674.52,9436.9,9436.9,640],["2019-07-03",9436.9,9436.9,9436.9,9436.9,0],["2019-07-04",9436.9,9708.46,9165.33,9708.46,580],["2019-07-05",9708.46,9708.46,9267.17,9504.79,850],["2019-07-08",9504.79,9504.79,9504.79,9504.79,0],["2019-07-09",9504.79,9504.79,9250.2,9250.2,550],["2019-07-10",9250.2,9250.2,9250.2,9250.2,0],["2019-07-11",9335.06,9504.79,9335.06,9504.79,2080],["2019-07-12",9504.79,9504.79,9504.79,9504.79,0],["2019-07-15",9335.06,9504.79,9335.06,9504.79,5490],["2019-07-16",9487.82,9504.79,9487.82,9504.79,1000],["2019-07-17",9335.06,9504.79,9335.06,9504.79,2300],["2019-07-18",9335.06,9640.57,9335.06,9335.06,2340],["2019-07-19",9504.79,9504.79,9504.79,9504.79,260],["2019-07-22",9504.79,9504.79,9504.79,9504.79,16220],["2019-07-23",9504.79,9504.79,9267.17,9504.79,3000],["2019-07-24",9504.79,9504.79,9504.79,9504.79,0],["2019-07-25",9504.79,9504.79,9504.79,9504.79,0],["2019-07-26",9267.17,9504.79,9267.17,9504.79,6010],["2019-07-29",9504.79,9504.79,9504.79,9504.79,0],["2019-07-30",9487.82,9504.79,9487.82,9504.79,5000],["2019-07-31",9335.06,9335.06,9335.06,9335.06,1060],["2019-08-01",9504.79,9504.79,9233.23,9233.23,4180],["2019-08-02",9487.82,9572.68,9284.14,9284.14,6400],["2019-08-05",9369.01,9369.01,9369.01,9369.01,1000],["2019-08-06",9165.33,9165.33,9165.33,9165.33,280],["2019-08-07",9335.06,9335.06,9233.23,9233.23,70],["2019-08-08",9436.9,9844.25,9436.9,9776.36,8030],["2019-08-09",9776.36,9776.36,9606.63,9606.63,1410],["2019-08-12",10234.62,10251.6,9199.28,9980.03,10210],["2019-08-13",10523.16,10523.16,10115.81,10115.81,610],["2019-08-14",9674.52,10081.87,9674.52,9674.52,3990],["2019-08-15",9352.04,10013.98,9352.04,9810.3,6330],["2019-08-16",9538.74,9538.74,9504.79,9538.74,3080],["2019-08-19",9504.79,9504.79,9504.79,9504.79,3700],["2019-08-20",9504.79,9674.52,9470.84,9470.84,7240],["2019-08-21",9369.01,9504.79,9369.01,9504.79,2610],["2019-08-22",9369.01,9369.01,9369.01,9369.01,110],["2019-08-23",9369.01,9369.01,9369.01,9369.01,0],["2019-08-26",9385.98,9606.63,9369.01,9606.63,2010],["2019-08-27",9810.3,9810.3,9810.3,9810.3,10],["2019-08-28",9284.14,9284.14,9284.14,9284.14,370],["2019-08-29",9487.82,9810.3,9487.82,9538.74,16400],["2019-08-30",9674.52,9674.52,9674.52,9674.52,200],["2019-09-03",9504.79,9742.41,9504.79,9674.52,1970],["2019-09-04",9640.57,9674.52,9640.57,9674.52,3030],["2019-09-05",9352.04,9708.46,9352.04,9674.52,3980],["2019-09-06",9708.46,9708.46,9436.9,9436.9,4520],["2019-09-09",9436.9,9436.9,9436.9,9436.9,2100],["2019-09-10",9623.6,9623.6,9369.01,9572.68,720],["2019-09-11",9572.68,9572.68,9572.68,9572.68,310],["2019-09-12",9233.23,9233.23,9233.23,9233.23,270],["2019-09-13",9335.06,9335.06,9250.2,9250.2,760],["2019-09-16",9504.79,9504.79,9504.79,9504.79,3560],["2019-09-17",9504.79,9504.79,9504.79,9504.79,0],["2019-09-18",9504.79,9504.79,9504.79,9504.79,1000],["2019-09-19",9301.12,9470.84,9284.14,9335.06,2320],["2019-09-20",9335.06,9335.06,9335.06,9335.06,2270],["2019-09-23",9233.23,9233.23,9233.23,9233.23,10],["2019-09-24",9759.38,9810.3,9759.38,9810.3,500],["2019-09-25",9504.79,9504.79,9301.12,9301.12,920],["2019-09-26",9216.25,9216.25,9165.33,9165.33,2220],["2019-09-27",9165.33,9165.33,9165.33,9165.33,100],["2019-09-30",9165.33,9233.23,9165.33,9233.23,450],["2019-10-01",9199.28,9199.28,9165.33,9165.33,4500],["2019-10-02",9182.31,9674.52,9182.31,9250.2,6480],["2019-10-03",9250.2,9250.2,9250.2,9250.2,0],["2019-10-04",9165.33,9776.36,9165.33,9776.36,9190],["2019-10-07",9776.36,9776.36,9776.36,9776.36,100],["2019-10-08",9352.04,9674.52,9352.04,9352.04,2460],["2019-10-09",9335.06,9335.06,9335.06,9335.06,10],["2019-10-10",9335.06,9335.06,9335.06,9335.06,510],["2019-10-11",9640.57,9640.57,9318.09,9318.09,410],["2019-10-14",9487.82,9538.74,9369.01,9385.98,2140],["2019-10-15",9691.49,10013.98,9504.79,9674.52,14830],["2019-10-16",9674.52,9674.52,9674.52,9674.52,500],["2019-10-17",9742.41,9742.41,9708.46,9742.41,6500],["2019-10-18",9980.03,9980.03,9572.68,9572.68,8350],["2019-10-21",9606.63,9606.63,9504.79,9504.79,14240],["2019-10-22",9572.68,9844.25,9504.79,9504.79,5020],["2019-10-23",9504.79,9504.79,9504.79,9504.79,0],["2019-10-24",9436.9,9810.3,9436.9,9810.3,3200],["2019-10-25",9810.3,9810.3,9436.9,9436.9,2720],["2019-10-28",9436.9,9436.9,9436.9,9436.9,3480],["2019-10-29",9963.06,9963.06,9504.79,9504.79,4700],["2019-10-30",9504.79,9504.79,9504.79,9504.79,60000],["2019-10-31",9657.55,9674.52,9453.87,9504.79,11770],["2019-11-01",9436.9,9589.65,9436.9,9504.79,7990],["2019-11-04",9504.79,9504.79,9385.98,9385.98,7740],["2019-11-05",9402.95,9504.79,9402.95,9402.95,6950],["2019-11-06",9606.63,9606.63,9402.95,9402.95,7310],["2019-11-07",9504.79,9504.79,9504.79,9504.79,100],["2019-11-08",9233.23,9504.79,9233.23,9504.79,3010],["2019-11-11",9504.79,9504.79,9504.79,9504.79,4710],["2019-11-12",9470.84,9504.79,9267.17,9504.79,6030],["2019-11-13",9487.82,9504.79,9335.06,9335.06,2010],["2019-11-14",9369.01,9369.01,9369.01,9369.01,1710],["2019-11-15",9487.82,9572.68,9369.01,9369.01,7760],["2019-11-18",9165.33,9504.79,9165.33,9504.79,1100],["2019-11-19",9504.79,9504.79,9504.79,9504.79,450],["2019-11-20",9572.68,9606.63,9555.71,9589.65,2550],["2019-11-21",9572.68,9844.25,9572.68,9844.25,43370],["2019-11-22",9844.25,9844.25,9776.36,9844.25,1058003],["2019-11-25",9572.68,9674.52,9555.71,9640.57,49520],["2019-11-26",10013.98,10013.98,9674.52,9776.36,16170],["2019-11-27",9844.25,9844.25,9606.63,9776.36,5080],["2019-11-28",9997.0,10013.98,9640.57,9640.57,9810],["2019-11-29",9708.46,9708.46,9640.57,9708.46,2910],["2019-12-02",9674.52,9674.52,9640.57,9640.57,2370],["2019-12-03",9640.57,9674.52,9606.63,9606.63,2630],["2019-12-04",9958.52,9958.52,9571.44,9571.44,3890],["2019-12-05",9677.01,9677.01,9677.01,9677.01,70],["2019-12-06",9677.01,9677.01,9677.01,9677.01,750],["2019-12-09",9677.01,9958.52,9219.55,9395.49,9080],["2019-12-10",9747.38,9923.33,9747.38,9923.33,5580],["2019-12-11",9852.95,9852.95,9852.95,9852.95,10],["2019-12-12",9800.17,9800.17,9782.57,9800.17,2240],["2019-12-13",9518.65,9677.01,9501.06,9677.01,2600],["2019-12-16",9817.76,9993.71,9817.76,9993.71,11000],["2019-12-17",9677.01,9782.57,9677.01,9782.57,850],["2019-12-18",9958.52,10028.9,9958.52,10028.9,6000],["2019-12-19",10028.9,10028.9,10028.9,10028.9,1400],["2019-12-20",10028.9,10028.9,9817.76,9817.76,6990],["2019-12-23",9712.19,9923.33,9712.19,9923.33,600],["2019-12-24",10204.84,10204.84,9940.92,9958.52,6000],["2019-12-25",10064.09,10204.84,9852.95,9852.95,12660],["2019-12-26",10204.84,10204.84,10204.84,10204.84,100],["2019-12-27",9905.73,10187.25,9905.73,9940.92,6610],["2019-12-30",9958.52,9958.52,9958.52,9958.52,2560],["2019-12-31",10204.84,10257.63,9589.03,9589.03,14580],["2020-01-02",9852.95,10204.84,9852.95,10204.84,4820],["2020-01-03",10204.84,10204.84,10028.9,10028.9,6200],["2020-01-06",10011.3,10204.84,10011.3,10204.84,5860],["2020-01-07",10204.84,10204.84,9993.71,9993.71,5010],["2020-01-08",10204.84,10204.84,10028.9,10028.9,7030],["2020-01-09",10204.84,10204.84,9712.19,9712.19,110],["2020-01-10",9888.14,10187.25,9888.14,9923.33,4120],["2020-01-13",10204.84,10204.84,9958.52,10187.25,4310],["2020-01-14",9976.11,10169.65,9976.11,10169.65,1020],["2020-01-15",10169.65,10169.65,10169.65,10169.65,0],["2020-01-16",10204.84,10204.84,10204.84,10204.84,40],["2020-01-17",10204.84,10204.84,10187.25,10204.84,15490],["2020-01-20",9958.52,10204.84,9958.52,9976.11,10170],["2020-01-21",10204.84,10204.84,10204.84,10204.84,10],["2020-01-22",9870.55,9870.55,9870.55,9870.55,10],["2020-01-30",10204.84,10204.84,10204.84,10204.84,980],["2020-01-31",10028.9,10028.9,10028.9,10028.9,610],["2020-02-03",9852.95,9852.95,9677.01,9852.95,210],["2020-02-04",9712.19,9852.95,9712.19,9852.95,400],["2020-02-05",9852.95,9993.71,9852.95,9993.71,880],["2020-02-06",9852.95,10204.84,9852.95,9993.71,13160],["2020-02-07",9993.71,9993.71,9993.71,9993.71,16030],["2020-02-10",10204.84,10380.79,9870.55,10204.84,20010],["2020-02-11",10363.19,10363.19,10275.22,10345.6,6530],["2020-02-12",10556.73,10556.73,10363.19,10363.19,5120],["2020-02-13",10697.49,10697.49,10363.19,10556.73,12530],["2020-02-14",10556.73,10732.68,10556.73,10556.73,230],["2020-02-17",10556.73,10767.87,10204.84,10767.87,17960],["2020-02-18",11375.08,11516.76,10929.79,11010.75,4840],["2020-02-19",11334.6,11537.0,11334.6,11537.0,100],["2020-02-20",11496.52,11516.76,10747.63,11132.19,5090],["2020-02-21",11172.68,11172.68,11172.68,11172.68,20],["2020-02-24",10444.02,10929.79,10444.02,10929.79,840],["2020-02-25",10444.02,10808.35,10444.02,10808.35,110],["2020-02-26",10848.83,10848.83,10322.58,10322.58,70],["2020-02-27",10727.39,10828.59,10140.42,10140.42,2010],["2020-02-28",10160.66,10524.98,10160.66,10160.66,3220],["2020-03-02",10160.66,10767.87,10120.18,10707.15,15120],["2020-03-03",10686.91,10727.39,10686.91,10727.39,1000],["2020-03-04",10342.82,10727.39,10322.58,10322.58,1750],["2020-03-05",10727.39,10767.87,10342.82,10342.82,1510],["2020-03-06",10524.98,10767.87,10241.62,10241.62,1510],["2020-03-09",10241.62,10646.43,9755.85,10504.74,2650],["2020-03-10",10686.91,10767.87,10686.91,10767.87,1000],["2020-03-11",10767.87,10767.87,10767.87,10767.87,0],["2020-03-12",10848.83,10848.83,10018.98,10747.63,14070],["2020-03-13",10322.58,10322.58,10322.58,10322.58,30000],["2020-03-16",10747.63,10747.63,9715.37,10686.91,120],["2020-03-17",9998.74,10646.43,9998.74,10646.43,690],["2020-03-18",10120.18,10120.18,10120.18,10120.18,40],["2020-03-19",10039.22,10120.18,9755.85,9755.85,3080],["2020-03-20",9755.85,9755.85,9755.85,9755.85,150],["2020-03-23",9776.09,9776.09,9108.16,9108.16,710],["2020-03-24",9290.32,9290.32,9290.32,9290.32,20],["2020-03-25",9290.32,9290.32,9290.32,9290.32,0],["2020-03-26",8703.35,9917.77,8642.63,9634.41,7430],["2020-03-27",10099.94,10099.94,10099.94,10099.94,20],["2020-03-30",10423.78,10423.78,9512.97,10342.82,6300],["2020-03-31",9634.41,10160.66,9634.41,10160.66,2460],["2020-04-01",9512.97,9512.97,9472.49,9472.49,700],["2020-04-03",8824.79,9310.56,8824.79,8986.72,170],["2020-04-06",9512.97,9593.93,9512.97,9593.93,2750],["2020-04-07",9391.52,9958.25,9391.52,9958.25,1630],["2020-04-08",10322.58,10322.58,9715.37,9958.25,11910],["2020-04-09",9391.52,9391.52,9391.52,9391.52,10],["2020-04-10",9391.52,9755.85,8946.24,9755.85,120],["2020-04-13",10423.78,10423.78,10099.94,10099.94,6900],["2020-04-14",10120.18,10120.18,9917.77,9917.77,290],["2020-04-15",9917.77,10261.86,9715.37,10261.86,2990],["2020-04-16",10261.86,10261.86,10261.86,10261.86,0],["2020-04-17",9958.25,10241.62,9958.25,10120.18,7510],["2020-04-20",10322.58,10322.58,9715.37,9715.37,170],["2020-04-21",9735.61,10282.1,9735.61,9958.25,10370],["2020-04-22",10565.46,10565.46,9310.56,9310.56,6360],["2020-04-23",9715.37,9958.25,9533.21,9533.21,3330],["2020-04-24",10180.9,10180.9,9755.85,9857.05,28830],["2020-04-27",10545.22,10545.22,10444.02,10504.74,5100],["2020-04-28",11213.16,11213.16,9776.09,9776.09,4850],["2020-04-29",10423.78,10444.02,9816.57,10444.02,1370],["2020-05-04",10970.27,10970.27,9735.61,10929.79,4460],["2020-05-05",10221.38,10848.83,10201.14,10808.35,13780],["2020-05-06",10261.86,10727.39,10261.86,10727.39,1350],["2020-05-07",10727.39,10727.39,10322.58,10363.06,4430],["2020-05-08",10322.58,10565.46,9715.37,10565.46,5650],["2020-05-11",10504.74,10504.74,10504.74,10504.74,10],["2020-05-12",10727.39,10727.39,10180.9,10363.06,13830],["2020-05-13",10707.15,10707.15,10686.91,10686.91,4620],["2020-05-14",10828.59,10828.59,10282.1,10686.91,2350],["2020-05-15",10342.82,10342.82,10342.82,10342.82,10],["2020-05-18",10444.02,10444.02,10342.82,10444.02,5080],["2020-05-19",10585.71,10585.71,10160.66,10160.66,120],["2020-05-20",10322.58,10524.98,10120.18,10444.02,1280],["2020-05-21",10767.87,10767.87,10160.66,10241.62,490],["2020-05-22",10524.98,10524.98,10282.1,10282.1,20],["2020-05-25",10403.54,10403.54,10201.14,10201.14,190],["2020-05-26",10201.14,10403.54,10201.14,10403.54,270],["2020-05-27",10444.02,10444.02,10120.18,10120.18,400],["2020-05-28",10201.14,10403.54,10201.14,10403.54,20],["2020-05-29",10444.02,10444.02,10201.14,10322.58,250],["2020-06-01",10383.3,10444.02,10363.06,10423.78,7120],["2020-06-02",10464.26,10464.26,10363.06,10363.06,3660],["2020-06-03",10403.54,10504.74,10322.58,10504.74,1160],["2020-06-04",11172.68,11172.68,10727.39,10848.83,6390],["2020-06-05",10848.83,10848.83,10808.35,10808.35,3530],["2020-06-08",11111.95,11111.95,10727.39,10808.35,4280],["2020-06-09",10929.79,10929.79,10524.98,10626.19,1150],["2020-06-10",10828.59,10929.79,10707.15,10889.31,16240],["2020-06-11",11071.47,11071.47,10666.67,10666.67,11440],["2020-06-12",10423.78,10524.98,10423.78,10524.98,2910],["2020-06-15",10727.39,10869.07,10423.78,10727.39,6020],["2020-06-16",10707.15,10848.83,10666.67,10848.83,5400],["2020-06-17",10444.02,10707.15,10444.02,10707.15,820],["2020-06-18",10444.02,10686.91,10444.02,10484.5,3650],["2020-06-19",10383.3,10524.98,10363.06,10524.98,6610],["2020-06-22",10403.54,10403.54,10383.3,10383.3,1620],["2020-06-23",10201.14,10524.98,10201.14,10524.98,206930],["2020-06-24",10180.9,10504.74,10180.9,10504.74,389520],["2020-06-25",10261.86,10504.74,10241.62,10504.74,5500],["2020-06-26",10221.38,10889.31,10221.38,10889.31,790],["2020-06-29",10484.5,10484.5,10241.62,10241.62,900],["2020-06-30",9917.77,10444.02,9917.77,10444.02,170],["2020-07-01",10403.54,10403.54,10403.54,10403.54,750],["2020-07-02",9958.25,10464.26,9958.25,10464.26,790430],["2020-07-03",10444.02,10524.98,10444.02,10504.74,3810],["2020-07-06",10524.98,10524.98,10444.02,10444.02,2510],["2020-07-07",10444.02,10504.74,10444.02,10504.74,7100],["2020-07-08",10261.86,10504.74,10261.86,10504.74,211010],["2020-07-09",10423.78,10423.78,10423.78,10423.78,2230],["2020-07-10",10423.78,10484.5,10423.78,10484.5,500],["2020-07-13",10302.34,10484.5,10241.62,10302.34,23000],["2020-07-14",10282.1,10484.5,10282.1,10302.34,1630],["2020-07-15",10444.02,10444.02,10444.02,10444.02,10],["2020-07-16",10767.87,10767.87,10322.58,10322.58,13660],["2020-07-17",10201.14,10363.06,10201.14,10363.06,683060],["2020-07-20",10686.91,10686.91,10686.91,10686.91,10],["2020-07-21",10504.74,10504.74,10383.3,10383.3,1670],["2020-07-22",10383.3,10403.54,10383.3,10403.54,290],["2020-07-23",10423.78,10484.5,10423.78,10444.02,3280],["2020-07-24",10444.02,10444.02,10383.3,10383.3,7190],["2020-07-27",10120.18,10261.86,10120.18,10261.86,720],["2020-07-28",10120.18,10504.74,9836.81,10504.74,162430],["2020-07-29",10484.5,10484.5,10444.02,10464.26,6850],["2020-07-30",10464.26,10464.26,10464.26,10464.26,10],["2020-07-31",10464.26,10504.74,10464.26,10464.26,290],["2020-08-03",10889.31,10929.79,10363.06,10524.98,9140],["2020-08-04",10524.98,10524.98,10383.3,10383.3,410],["2020-08-05",10524.98,10869.07,10484.5,10484.5,17310],["2020-08-06",10484.5,10484.5,10383.3,10383.3,1200],["2020-08-07",10383.3,10383.3,10383.3,10383.3,0],["2020-08-10",10444.02,10646.43,10383.3,10646.43,610],["2020-08-11",10605.95,10605.95,10524.98,10605.95,1000],["2020-08-12",10484.5,10646.43,10484.5,10646.43,1620],["2020-08-13",10545.22,10545.22,10545.22,10545.22,80],["2020-08-14",10403.54,10565.46,10403.54,10565.46,20],["2020-08-17",10646.43,10646.43,10646.43,10646.43,180],["2020-08-18",10646.43,10686.91,10363.06,10686.91,340],["2020-08-19",10403.54,10403.54,10403.54,10403.54,10],["2020-08-20",10605.95,10646.43,10605.95,10646.43,2010],["2020-08-21",10464.26,10686.91,10464.26,10626.19,1600],["2020-08-24",10444.02,10889.31,10444.02,10889.31,50],["2020-08-25",10626.19,10686.91,10626.19,10686.91,1710],["2020-08-26",10565.46,10565.46,10423.78,10423.78,60],["2020-08-27",10848.83,10848.83,10524.98,10524.98,8340],["2020-08-28",10727.39,10727.39,10585.71,10585.71,3180],["2020-08-31",10848.83,11111.95,10828.59,11111.95,9430],["2020-09-01",10848.83,11051.23,10848.83,11010.75,3020],["2020-09-03",11010.75,11779.89,11010.75,11779.89,30770],["2020-09-04",12144.21,12488.3,11537.0,12144.21,18770],["2020-09-07",12144.21,12751.42,12144.21,12710.94,8830],["2020-09-08",12791.9,12791.9,12265.65,12710.94,8160],["2020-09-09",12346.62,12710.94,12265.65,12346.62,4100],["2020-09-10",12346.62,12690.7,12204.93,12204.93,3110],["2020-09-11",12245.41,12528.78,12184.69,12488.3,6370],["2020-09-14",12488.3,12549.02,12488.3,12549.02,1120],["2020-09-15",12629.98,12751.42,12629.98,12731.18,1020],["2020-09-16",12549.02,12690.7,12245.41,12549.02,8020],["2020-09-17",12285.9,12468.06,12245.41,12387.1,3190],["2020-09-18",12245.41,13237.19,12245.41,12933.59,12710],["2020-09-21",12771.66,12771.66,12549.02,12771.66,13380],["2020-09-22",12872.87,12872.87,12589.5,12791.9,8980],["2020-09-23",12549.02,12751.42,12549.02,12751.42,580],["2020-09-24",12670.46,12872.87,12549.02,12549.02,2840],["2020-09-25",12549.02,12791.9,12528.78,12791.9,1780],["2020-09-28",13196.71,13196.71,12549.02,12549.02,2740],["2020-09-29",12549.02,12751.42,12549.02,12549.02,3800],["2020-09-30",12872.87,12872.87,12549.02,12710.94,2160],["2020-10-01",12346.62,12832.38,12346.62,12832.38,6630],["2020-10-02",12751.42,12751.42,12549.02,12710.94,2850],["2020-10-05",13115.75,13115.75,12933.59,12933.59,530],["2020-10-06",12751.42,12953.83,12751.42,12933.59,14570],["2020-10-07",12933.59,12953.83,12913.35,12953.83,8210],["2020-10-08",12751.42,12953.83,12569.26,12953.83,9600],["2020-10-09",13095.51,13095.51,12953.83,12953.83,420],["2020-10-12",13257.43,13257.43,12549.02,12549.02,2340],["2020-10-13",12549.02,12832.38,12366.86,12832.38,2170],["2020-10-14",12832.38,12832.38,12832.38,12832.38,0],["2020-10-15",12872.87,12893.11,11941.81,12751.42,2810],["2020-10-16",12751.42,12751.42,12022.77,12549.02,62160],["2020-10-19",12549.02,12549.02,12346.62,12549.02,24813],["2020-10-20",12690.7,12751.42,12346.62,12549.02,5850],["2020-10-21",12589.5,12731.18,12528.78,12731.18,28630],["2020-10-22",12549.02,12731.18,12549.02,12731.18,3320],["2020-10-23",12549.02,12731.18,12549.02,12731.18,4100],["2020-10-26",12731.18,12731.18,12731.18,12731.18,100],["2020-10-27",12731.18,12731.18,12245.41,12690.7,3360],["2020-10-28",12346.62,12549.02,12144.21,12549.02,2140],["2020-10-29",12144.21,12528.78,11901.33,12528.78,5100],["2020-10-30",12549.02,12549.02,12528.78,12528.78,1460],["2020-11-02",12407.34,12549.02,12407.34,12407.34,320],["2020-11-03",12407.34,12933.59,12265.65,12670.46,4980],["2020-11-04",12549.02,12549.02,12508.54,12508.54,3230],["2020-11-05",11962.05,12508.54,11962.05,12508.54,30],["2020-11-06",12346.62,12508.54,12346.62,12427.58,7270],["2020-11-09",12528.78,12670.46,12468.06,12670.46,18390],["2020-11-10",12751.42,12751.42,12670.46,12670.46,1520],["2020-11-11",12670.46,12710.94,12670.46,12710.94,7250],["2020-11-12",12751.42,13277.67,12751.42,13115.75,18370],["2020-11-13",13642.0,13884.88,13277.67,13682.48,222980],["2020-11-16",13945.6,14532.57,13682.48,14471.85,26610],["2020-11-17",14471.85,14573.06,13682.48,14573.06,24870],["2020-11-18",14573.06,14734.98,14168.25,14633.78,6920],["2020-11-19",15625.55,15625.55,13965.84,15180.27,15650],["2020-11-20",15180.27,15301.71,14249.21,14977.86,195690],["2020-11-23",14977.86,14977.86,14026.57,14107.53,2700],["2020-11-24",14087.29,14714.74,13601.52,14714.74,15660],["2020-11-25",14775.46,14896.9,14188.49,14188.49,11570],["2020-11-26",14734.98,14734.98,14249.21,14411.13,397510],["2020-11-27",14734.98,14734.98,14654.02,14734.98,9110],["2020-11-30",14734.98,14775.46,14249.21,14734.98,3010],["2020-12-01",14654.02,14734.98,14188.49,14734.98,20190],["2020-12-02",14734.98,14977.86,14573.06,14795.7,383000],["2020-12-03",14977.86,15099.3,14815.94,14977.86,78820],["2020-12-04",14977.86,15180.27,14977.86,15139.79,35350],["2020-12-07",14856.42,15463.63,14856.42,15139.79,26860],["2020-12-08",15180.27,15180.27,15018.34,15018.34,36840],["2020-12-09",15139.79,15139.79,14289.69,14289.69,142110],["2020-12-10",14289.69,14694.5,13561.04,13561.04,172050],["2020-12-11",13561.04,14148.01,13237.19,13520.56,202530],["2020-12-14",14046.81,14451.61,13520.56,14451.61,16962006],["2020-12-15",15382.67,15382.67,14977.86,15301.71,264850],["2020-12-16",16370.37,16370.37,15474.01,16370.37,271600],["2020-12-17",16040.13,17502.61,16040.13,17455.43,72570],["2020-12-18",17455.43,18398.97,17431.85,17927.2,40630],["2020-12-21",17927.2,17927.2,16747.78,16983.67,81600],["2020-12-22",17219.55,17219.55,16747.78,16936.49,83270],["2020-12-23",16747.78,16960.08,16677.02,16936.49,34230],["2020-12-24",16653.43,16700.6,15757.07,16276.01,19740],["2020-12-25",16511.9,16700.6,16276.01,16276.01,97810],["2020-12-28",16040.13,16276.01,15945.77,16040.13,88070],["2020-12-29",16087.3,16747.78,15992.95,16700.6,99790],["2020-12-30",16983.67,17148.78,16700.6,17078.02,65700],["2020-12-31",16865.72,17172.37,16865.72,17030.84,18170],["2021-01-04",17030.84,17219.55,16983.67,17078.02,19500],["2021-01-05",16794.96,16983.67,16653.43,16653.43,11500],["2021-01-06",16936.49,16936.49,16511.9,16936.49,62500],["2021-01-07",16794.96,17361.08,16747.78,17313.9,47100],["2021-01-08",17313.9,17691.32,17313.9,17691.32,99400],["2021-01-11",17691.32,17832.85,17455.43,17455.43,15300],["2021-01-12",17738.49,17809.26,17455.43,17785.67,26300],["2021-01-13",17927.2,18068.73,17785.67,18021.56,93100],["2021-01-14",17927.2,18068.73,16983.67,18068.73,35400],["2021-01-15",18068.73,18068.73,17361.08,17927.2,27400],["2021-01-18",18163.09,18163.09,17455.43,18021.56,45900],["2021-01-19",17927.2,17927.2,17337.49,17502.61,47800],["2021-01-20",17455.43,17927.2,16983.67,17644.14,41900],["2021-01-21",17361.08,17880.03,17361.08,17880.03,13200],["2021-01-22",17596.96,17927.2,17455.43,17927.2,9800],["2021-01-25",17927.2,18139.5,17927.2,17927.2,36600],["2021-01-26",17927.2,17927.2,17455.43,17927.2,25700],["2021-01-27",17691.32,17927.2,17455.43,17455.43,29600],["2021-01-28",16511.9,17030.84,16252.42,16511.9,139700],["2021-01-29",16511.9,16936.49,16464.72,16511.9,13500],["2021-02-01",17219.55,17219.55,15804.24,16464.72,16400],["2021-02-02",16417.54,16747.78,15686.3,16747.78,14700],["2021-02-03",16087.3,17903.61,16087.3,17903.61,48400],["2021-02-04",19153.8,19153.8,18257.44,18257.44,40500],["2021-02-05",18257.44,19106.62,18257.44,19106.62,100400],["2021-02-08",19106.62,19106.62,18163.09,18210.26,10700],["2021-02-09",18210.26,18870.74,17738.49,18210.26,38900],["2021-02-17",17927.2,18493.32,17927.2,18257.44,30100],["2021-02-18",18257.44,18398.97,17927.2,18068.73,29700],["2021-02-19",18068.73,18398.97,18021.56,18398.97,17600],["2021-02-22",18398.97,18870.74,18304.62,18398.97,59100],["2021-02-23",18304.62,18540.5,18210.26,18398.97,13300],["2021-02-24",18210.26,18210.26,17974.38,18021.56,9800],["2021-02-25",18068.73,18351.79,18021.56,18045.14,15200],["2021-02-26",18045.14,18398.97,18045.14,18304.62,20400],["2021-03-01",18398.97,18870.74,18398.97,18634.85,33300],["2021-03-02",18634.85,19814.28,18634.85,19814.28,565300],["2021-03-03",19814.28,20238.87,19814.28,20050.16,49100],["2021-03-04",20050.16,20663.46,20050.16,20238.87,335100],["2021-03-05",19908.63,20191.69,19389.68,20097.34,63000],["2021-03-08",20050.16,20097.34,19342.51,20097.34,72500],["2021-03-09",19814.28,20286.04,19578.39,20144.51,45000],["2021-03-10",20191.69,20191.69,19814.28,19814.28,32500],["2021-03-11",20002.98,20097.34,19578.39,20097.34,539200],["2021-03-12",20097.34,20097.34,19814.28,19814.28,32200],["2021-03-15",19814.28,21182.4,19814.28,21182.4,137300],["2021-03-16",22149.53,22644.89,22125.94,22644.89,66000],["2021-03-17",24201.72,24201.72,24201.72,24201.72,43300],["2021-03-18",25805.74,25805.74,24201.72,25239.61,285900],["2021-03-19",25617.03,26985.16,24531.96,26985.16,838400],["2021-03-22",27362.57,28211.75,26041.62,28211.75,157900],["2021-03-23",28211.75,28211.75,26277.5,26277.5,116700],["2021-03-24",25050.91,26041.62,24531.96,24909.38,2245734],["2021-03-25",23399.72,26607.74,23399.72,26607.74,107300],["2021-03-26",26607.74,27409.75,24767.84,27362.57,38100],["2021-03-29",27362.57,27409.75,26890.8,27126.69,62900],["2021-03-30",26183.15,27126.69,25947.27,25947.27,40800],["2021-03-31",25569.85,26654.92,24531.96,26041.62,41200],["2021-04-01",26088.8,26088.8,24531.96,26088.8,103900],["2021-04-02",25475.5,27362.57,24531.96,27173.86,158700],["2021-04-05",25711.38,26890.8,25286.79,26654.92,51200],["2021-04-06",25381.14,26890.8,25381.14,26890.8,55000],["2021-04-07",26890.8,26890.8,25947.27,26654.92,31700],["2021-04-08",26419.03,26419.03,25947.27,26324.68,28100],["2021-04-09",25475.5,26277.5,25475.5,26277.5,35900],["2021-04-12",26230.33,26230.33,25805.74,26183.15,26000],["2021-04-13",25947.27,26324.68,25050.91,25900.09,30100],["2021-04-14",25947.27,25947.27,24531.96,25475.5,49200],["2021-04-15",24767.84,25947.27,23729.95,25947.27,170900],["2021-04-16",25947.27,25947.27,24579.14,25664.21,7000],["2021-04-19",25664.21,25664.21,24531.96,25381.14,3000],["2021-04-20",24579.14,25381.14,24060.19,25145.26,21800],["2021-04-22",24296.08,25003.73,24060.19,24909.38,12200],["2021-04-23",24531.96,24531.96,23635.6,24437.61,6200],["2021-04-26",24437.61,24437.61,22786.42,23588.42,20300],["2021-04-27",23116.66,23729.95,22173.12,23729.95,84600],["2021-04-28",24484.78,24484.78,22456.18,24484.78,66300],["2021-04-29",24531.96,24531.96,23116.66,24060.19,27600],["2021-05-04",24060.19,24060.19,22644.89,23588.42,17400],["2021-05-05",23588.42,23588.42,22644.89,23494.07,37800],["2021-05-06",23494.07,23494.07,22786.42,22786.42,13600],["2021-05-07",22786.42,23116.66,22220.3,22786.42,51600],["2021-05-10",22644.89,22880.77,21937.23,22644.89,44200],["2021-05-11",22644.89,24201.72,22644.89,24060.19,77000],["2021-05-12",24060.19,24154.55,23116.66,23871.48,21400],["2021-05-13",22927.95,23777.13,22880.77,23494.07,31400],["2021-05-14",23234.6,23729.95,23116.66,23446.89,22500],["2021-05-17",22644.89,23399.72,22456.18,22739.24,18100],["2021-05-18",22267.47,23446.89,21984.41,22739.24,20800],["2021-05-19",21960.82,22880.77,21960.82,22409.0,15600],["2021-05-20",22361.83,22409.0,21559.82,22173.12,15000],["2021-05-21",21748.53,21937.23,21229.58,21229.58,35500],["2021-05-24",20804.99,22644.89,20804.99,22409.0,74600],["2021-05-25",21559.82,22409.0,21536.23,22361.83,9500],["2021-05-26",22149.53,22149.53,21158.82,22102.35,33500],["2021-05-27",22031.59,22031.59,20993.7,21937.23,18100],["2021-05-28",20804.99,21512.64,20757.81,21418.29,39400],["2021-05-31",21607.0,21701.35,20757.81,21418.29,23800],["2021-06-01",21465.47,21465.47,20852.17,20852.17,6800],["2021-06-02",20333.22,20804.99,20333.22,20757.81,13500],["2021-06-03",20993.7,20993.7,20521.93,20993.7,30100],["2021-06-04",20993.7,20993.7,20521.93,20757.81,28200],["2021-06-07",20757.81,21654.17,20663.46,21465.47,31400],["2021-06-08",21512.64,21512.64,20710.64,20710.64,23500],["2021-06-09",20663.46,20804.99,20286.04,20333.22,49400],["2021-06-10",20356.81,20427.57,20286.04,20286.04,21700],["2021-06-11",20710.64,21229.58,20333.22,20804.99,25600],["2021-06-14",21701.35,22243.88,21701.35,22243.88,64900],["2021-06-15",23588.42,23777.13,23541.25,23777.13,105500],["2021-06-16",23777.13,23777.13,22692.06,23352.54,33900],["2021-06-17",23541.25,23541.25,22880.77,23352.54,30300],["2021-06-18",23352.54,24720.67,23352.54,24720.67,107600],["2021-06-21",25003.73,26419.03,24767.84,25003.73,58500],["2021-06-22",25003.73,25428.32,24484.78,24531.96,22100],["2021-06-23",24531.96,25475.5,24296.08,24909.38,24000],["2021-06-24",24909.38,25003.73,24531.96,24531.96,51100],["2021-06-25",24531.96,24909.38,24531.96,24767.84,9700],["2021-06-28",24531.96,25003.73,24531.96,24767.84,19700],["2021-06-29",24531.96,24579.14,24531.96,24531.96,38600],["2021-06-30",24531.96,25239.61,24531.96,25239.61,58900],["2021-07-01",25947.27,26419.03,25475.5,26371.86,97600],["2021-07-02",26371.86,26371.86,25569.85,25947.27,40200],["2021-07-05",25947.27,27362.57,25947.27,27126.69,137300],["2021-07-06",26607.74,27221.04,25711.38,25711.38,38100],["2021-07-07",24579.14,26419.03,24579.14,26230.33,19500],["2021-07-08",25286.79,26890.8,25286.79,26088.8,42200],["2021-07-09",26041.62,26041.62,25475.5,25711.38,61400],["2021-07-12",25333.97,25522.67,23918.66,24060.19,104900],["2021-07-13",24531.96,25003.73,24296.08,24720.67,8800],["2021-07-14",25145.26,25145.26,24673.49,25003.73,14600],["2021-07-15",24909.38,25003.73,23588.42,25003.73,50000],["2021-07-16",25003.73,25947.27,24201.72,25947.27,44000],["2021-07-19",24484.78,25947.27,24484.78,25852.91,64400],["2021-07-20",25428.32,25805.74,25003.73,25239.61,21000],["2021-07-21",25475.5,25947.27,25003.73,25900.09,3489992],["2021-07-22",25852.91,27692.81,25711.38,27692.81,154000],["2021-07-23",27692.81,28306.11,26466.21,26466.21,39300],["2021-07-26",26560.57,27834.34,26513.39,27834.34,88400],["2021-07-27",28306.11,28306.11,26890.8,28023.05,90500],["2021-07-28",27834.34,28306.11,27221.04,27834.34,49800],["2021-07-29",27362.57,27834.34,27221.04,27692.81,28700],["2021-07-30",27692.81,28966.58,27362.57,28872.23,167000],["2021-08-02",27834.34,28306.11,27315.39,27834.34,180800],["2021-08-03",27834.34,28211.75,26890.8,26890.8,172400],["2021-08-04",26324.68,26419.03,25050.91,25145.26,233700],["2021-08-05",24296.08,25239.61,24201.72,25239.61,85200],["2021-08-06",25286.79,25947.27,25050.91,25050.91,77500],["2021-08-09",25003.73,25475.5,24815.02,25333.97,98100],["2021-08-10",25569.85,26183.15,25239.61,26183.15,102800],["2021-08-11",26183.15,27362.57,26183.15,27126.69,164800],["2021-08-12",27268.22,27268.22,25994.44,26041.62,113200],["2021-08-13",25475.5,26041.62,25475.5,25617.03,43700],["2021-08-16",25617.03,26183.15,25239.61,25900.09,75100],["2021-08-17",25286.79,25475.5,25239.61,25239.61,54000],["2021-08-18",25239.61,25711.38,25145.26,25569.85,53700],["2021-08-19",25711.38,25711.38,24060.19,25239.61,62200],["2021-08-20",25239.61,25239.61,24437.61,24720.67,95300],["2021-08-23",24484.78,24673.49,23918.66,24673.49,88700],["2021-08-24",24154.55,24720.67,24013.02,24248.9,35000],["2021-08-25",24673.49,24673.49,24296.08,24579.14,15900],["2021-08-26",24579.14,25711.38,24579.14,24815.02,45000],["2021-08-27",24815.02,25239.61,24815.02,25192.44,22000],["2021-08-30",25239.61,25711.38,25239.61,25617.03,71400],["2021-08-31",25852.91,26796.45,25852.91,26419.03,94800],["2021-09-01",26654.92,27032.33,26230.33,27032.33,78600],["2021-09-06",27362.57,28919.41,26890.8,28919.41,212600],["2021-09-07",29013.76,30900.84,27834.34,30617.77,146500],["2021-09-08",30617.77,31844.37,29296.82,31278.25,64400],["2021-09-09",30193.18,32787.91,30193.18,32740.73,178000],["2021-09-10",32552.02,33023.79,32457.67,32693.56,69800],["2021-09-13",32552.02,34156.04,31278.25,34156.04,177900],["2021-09-14",33070.97,34156.04,32693.56,33448.38,104400],["2021-09-15",32693.56,34203.21,32693.56,34203.21,79400],["2021-09-16",34156.04,36326.17,32835.09,35807.23,169900],["2021-09-17",35382.64,35854.4,34391.92,35382.64,84600],["2021-09-20",35382.64,35382.64,33495.56,33495.56,88300],["2021-09-21",32835.09,33967.33,32127.43,33448.38,164300],["2021-09-22",32835.09,33495.56,32552.02,33259.68,58400],["2021-09-23",34915.53,34915.53,32893.82,33713.43,68500],["2021-09-24",33658.79,33713.43,32128.85,33276.31,21700],["2021-09-27",33276.31,33276.31,32128.85,32511.33,30900],["2021-09-28",31473.16,34423.77,31473.16,33932.0,181800],["2021-09-29",33877.36,34915.53,32511.33,34423.77,50800],["2021-09-30",34423.77,36827.97,34423.77,36827.97,96300],["2021-10-01",36827.97,39286.81,36500.12,38795.04,150500],["2021-10-04",38795.04,39887.86,37702.22,39341.45,134800],["2021-10-05",38795.04,38795.04,37155.81,38631.12,115100],["2021-10-06",37483.66,38631.12,37155.81,37702.22,187000],["2021-10-07",37702.22,38193.99,37155.81,38193.99,105300],["2021-10-08",38139.35,38193.99,37210.45,37756.86,85400],["2021-10-11",38193.99,38193.99,37155.81,37483.66,95500],["2021-10-12",36991.89,37483.66,36937.25,36937.25,94400],["2021-10-13",37155.81,38740.4,36991.89,38521.83,100900],["2021-10-14",39286.81,39286.81,37592.94,37647.58,134400],["2021-10-15",37155.81,38193.99,37101.17,37975.42,91500],["2021-10-18",37210.45,37975.42,37101.17,37811.5,87500],["2021-10-19",37155.81,38357.91,37101.17,38248.63,133400],["2021-10-20",37155.81,38248.63,37155.81,38084.71,88400],["2021-10-21",37210.45,37702.22,37155.81,37647.58,48800],["2021-10-22",37647.58,37647.58,37046.53,37429.02,45700],["2021-10-25",37155.81,37374.37,36773.32,36827.97,44800],["2021-10-26",36827.97,37319.73,36609.4,37155.81,31500],["2021-10-27",37155.81,37975.42,36991.89,37975.42,134800],["2021-10-28",37975.42,40598.19,37101.17,40488.91,221100],["2021-10-29",40379.62,42510.62,39396.09,41636.36,131900],["2021-11-01",44204.49,44532.33,42510.62,44368.41,215300],["2021-11-02",44368.41,45351.95,43220.95,45351.95,287200],["2021-11-03",47537.58,47537.58,43712.72,46226.2,151000],["2021-11-04",43494.16,47592.22,43494.16,47592.22,250400],["2021-11-05",50269.63,50269.63,46991.17,48630.4,325800],["2021-11-08",48630.4,49122.17,47592.22,48575.76,120500],["2021-11-09",48521.12,48630.4,46881.89,48411.84,168400],["2021-11-10",47045.81,47537.58,45898.35,46554.05,134000],["2021-11-11",46444.76,46554.05,45351.95,46280.84,129600],["2021-11-12",43985.92,46171.56,43985.92,45734.43,125300],["2021-11-15",46444.76,46444.76,44313.77,45679.79,63900],["2021-11-16",45679.79,45843.71,44750.9,45679.79,217547],["2021-11-17",45898.35,45898.35,44805.54,45570.51,100900],["2021-11-18",45679.79,45679.79,44532.33,44805.54,60300],["2021-11-19",43712.72,45351.95,43439.51,45351.95,125500],["2021-11-22",46390.12,46390.12,43712.72,45024.1,63400],["2021-11-23",45024.1,45351.95,43712.72,45024.1,42900],["2021-11-24",44969.46,48138.63,43439.51,47537.58,246900],["2021-11-25",47537.58,49176.81,47045.81,49122.17,120500],["2021-11-26",49122.17,49122.17,47264.38,48903.6,66200],["2021-11-29",48903.6,48903.6,45515.87,47701.5,170600],["2021-11-30",45461.23,50269.63,45024.1,49723.22,253400],["2021-12-01",49723.22,49723.22,47428.3,48794.32,74800],["2021-12-02",47264.38,48411.84,46390.12,47756.15,124100],["2021-12-03",47756.15,47756.15,45078.74,46663.33,100500],["2021-12-06",44313.77,46663.33,43712.72,45351.95,96700],["2021-12-07",45297.31,45351.95,44259.13,45351.95,23200],["2021-12-08",46116.92,46116.92,45078.74,46062.28,110200],["2021-12-09",44805.54,46991.17,44805.54,46444.76,97200],["2021-12-10",46936.53,46991.17,45898.35,46444.76,66400],["2021-12-13",43767.36,46444.76,43767.36,46444.76,94100],["2021-12-14",46991.17,46991.17,45078.74,46226.2,118200],["2021-12-15",46499.4,46499.4,45078.74,46226.2,64000],["2021-12-16",46499.4,46499.4,45078.74,46062.28,74300],["2021-12-17",46062.28,46062.28,45078.74,45625.15,87100],["2021-12-20",45625.15,45625.15,44259.13,44750.9,242100],["2021-12-21",43712.72,44750.9,43166.31,44750.9,48000],["2021-12-22",44259.13,44259.13,42073.49,42838.46,130800],["2021-12-23",42565.26,42619.9,40161.06,40161.06,92800],["2021-12-24",41745.65,41745.65,38795.04,41253.88,50200],["2021-12-27",41472.44,41472.44,39887.86,40980.67,18500],["2021-12-28",40980.67,40980.67,40161.06,40215.7,4100],["2021-12-29",40106.42,40215.7,39887.86,40215.7,8100],["2021-12-30",40161.06,41253.88,39942.5,41253.88,13700],["2021-12-31",41253.88,41472.44,40980.67,40980.67,8400],["2022-01-04",41144.6,42073.49,40762.11,41800.29,24800],["2022-01-05",41527.08,41800.29,41527.08,41527.08,15500],["2022-01-06",41527.08,42893.11,41527.08,42073.49,51500],["2022-01-07",42073.49,42073.49,40980.67,41417.8,15700],["2022-01-10",40980.67,40980.67,40161.06,40161.06,34400],["2022-01-11",40161.06,40926.03,38795.04,40051.78,35200],["2022-01-12",39887.86,39887.86,38795.04,39286.81,36100],["2022-01-13",40379.62,40379.62,38795.04,39887.86,37700],["2022-01-14",39341.45,39887.86,38795.04,39560.01,33700],["2022-01-17",39505.37,39560.01,38521.83,39232.17,27600],["2022-01-18",37155.81,39068.24,37155.81,38248.63,25200],["2022-01-19",38248.63,38795.04,37155.81,38303.27,13200],["2022-01-20",38139.35,38521.83,37155.81,38521.83,15000],["2022-01-21",37702.22,38521.83,37702.22,38303.27,5800],["2022-01-24",38248.63,38248.63,37702.22,38248.63,16400],["2022-01-25",37702.22,38084.71,37429.02,38084.71,9100],["2022-01-26",38084.71,38084.71,37210.45,38030.07,15700],["2022-01-27",38357.91,38357.91,37155.81,38084.71,28900],["2022-01-28",38084.71,40707.47,38084.71,40379.62,46900],["2022-02-07",42619.9,42619.9,40707.47,41581.72,43800],["2022-02-08",42565.26,42565.26,40707.47,41581.72,44700],["2022-02-09",42073.49,42073.49,40980.67,41964.21,253700],["2022-02-10",41800.29,42073.49,41089.96,42073.49,27800],["2022-02-11",41527.08,42237.41,40980.67,42073.49,18300],["2022-02-14",42073.49,42073.49,40434.27,40980.67,31300],["2022-02-15",40434.27,41909.57,40270.34,41800.29,49600],["2022-02-16",41800.29,41800.29,41253.88,41800.29,7000],["2022-02-17",42073.49,42073.49,41363.16,41363.16,29100],["2022-02-18",42073.49,44204.49,42073.49,44204.49,112000],["2022-02-21",47264.38,47264.38,45953.0,47264.38,190000],["2022-02-22",48029.35,50269.63,47264.38,50269.63,198800],["2022-02-23",50269.63,51963.49,50269.63,51253.16,75000],["2022-02-24",51362.44,51635.65,49887.14,50269.63,155700],["2022-02-25",50269.63,51908.85,50269.63,51635.65,51800],["2022-02-28",50816.04,51908.85,50597.47,51362.44,11900],["2022-03-01",50870.68,51089.24,48083.99,50652.11,30000],["2022-03-02",49176.81,50269.63,48630.4,49450.01,16000],["2022-03-03",50870.68,50870.68,48903.6,50433.55,47700],["2022-03-04",49176.81,50761.39,48903.6,50269.63,34600],["2022-03-07",49231.45,50816.04,49231.45,50706.75,63800],["2022-03-08",50269.63,50652.11,49012.89,49176.81,61500],["2022-03-09",48247.91,50488.19,48247.91,50488.19,44400],["2022-03-10",49286.09,49777.86,49286.09,49723.22,8000],["2022-03-11",49723.22,50269.63,49668.58,49723.22,90400],["2022-03-14",49176.81,49723.22,48685.04,49450.01,26600],["2022-03-15",49067.53,49176.81,48958.25,49176.81,6700],["2022-03-16",49723.22,49723.22,48083.99,48630.4,57700],["2022-03-17",48630.4,49176.81,48357.2,49012.89,10500],["2022-03-18",49231.45,49231.45,49122.17,49122.17,3700],["2022-03-21",48903.6,50269.63,48903.6,49887.14,145800],["2022-03-22",50542.83,53329.52,49887.14,53329.52,114400],["2022-03-23",53384.16,57045.1,53384.16,57045.1,88500],["2022-03-24",57482.23,61033.88,57482.23,61033.88,79400],["2022-03-25",63383.44,63383.44,60104.99,60651.4,78600],["2022-03-28",60706.04,62563.83,60104.99,61471.01,59500],["2022-03-29",62727.75,65733.0,62345.27,65733.0,72800],["2022-03-30",65733.0,68246.48,61143.17,66935.1,118500],["2022-03-31",67645.43,67645.43,63929.85,66060.85,129400],["2022-04-01",66060.85,66060.85,62837.03,63383.44,59700],["2022-04-04",64421.62,64421.62,59558.58,59558.58,65100],["2022-04-05",58520.4,60924.6,58520.4,60104.99,79300],["2022-04-06",59012.17,60542.12,59012.17,60542.12,41100],["2022-04-07",60104.99,62837.03,59831.78,60596.76,34300],["2022-04-08",60596.76,61143.17,59012.17,59012.17,4200],["2022-04-12",62290.62,62290.62,57919.35,57919.35,15700],["2022-04-13",60651.4,60651.4,56935.82,58356.48,7300],["2022-04-14",58356.48,60050.35,58356.48,59012.17,15200],["2022-04-15",60104.99,63110.24,59012.17,63110.24,65100],["2022-04-18",67208.31,67208.31,63219.52,63602.01,29100],["2022-04-19",63383.44,64749.46,63110.24,63820.57,17100],["2022-04-20",63929.85,63929.85,59886.42,60159.63,33300],["2022-04-21",56170.84,60104.99,56061.56,59012.17,58500],["2022-04-22",61744.22,61744.22,56826.53,59012.17,32100],["2022-04-25",59012.17,59012.17,54914.1,54914.1,20000],["2022-04-26",54914.1,57646.15,52072.78,57646.15,34500],["2022-04-27",57646.15,59285.38,54094.49,57372.94,26900],["2022-04-28",57372.94,57755.43,57263.66,57700.79,13300],["2022-04-29",58465.76,61197.81,57700.79,60104.99,17700],["2022-05-04",57919.35,62290.62,57919.35,62017.42,41400],["2022-05-05",64749.46,64749.46,59012.17,62673.11,18200],["2022-05-06",62618.47,62618.47,59066.81,62017.42,19200],["2022-05-09",61744.22,61744.22,57700.79,57700.79,31700],["2022-05-10",53712.0,57973.99,53712.0,57700.79,77000],["2022-05-11",60596.76,60596.76,53985.21,57591.51,16600],["2022-05-12",54149.13,59012.17,53821.29,53930.57,29700],["2022-05-13",53930.57,53930.57,50160.35,51908.85,20800],["2022-05-16",51908.85,53548.08,48630.4,50214.99,17200],["2022-05-17",51854.21,51854.21,49176.81,50925.32,63800],["2022-05-18",53548.08,53548.08,49122.17,50269.63,87000],["2022-05-19",47264.38,50597.47,47045.81,50269.63,28300],["2022-05-20",50269.63,50269.63,48521.12,49122.17,18900],["2022-05-23",50051.06,50051.06,45734.43,46007.64,15400],["2022-05-24",46444.76,48521.12,46116.92,47482.94,11700],["2022-05-25",48848.96,50761.39,48029.35,50542.83,85700],["2022-05-26",49996.42,51307.8,49723.22,50816.04,22600],["2022-05-27",50816.04,51799.57,47319.02,50816.04,85000],["2022-05-30",50761.39,50816.04,49559.3,49559.3,38000],["2022-05-31",49559.3,49559.3,48193.27,49176.81,30600],["2022-06-01",48247.91,49723.22,48193.27,49723.22,40600],["2022-06-02",49723.22,49723.22,49067.53,49723.22,37700],["2022-06-03",48630.4,49668.58,48029.35,48138.63,37500],["2022-06-06",48193.27,49176.81,48193.27,49176.81,16300],["2022-06-07",49176.81,49176.81,47100.45,48903.6,38500],["2022-06-08",48739.68,50269.63,48411.84,49941.78,41400],["2022-06-09",49723.22,52400.62,49723.22,51635.65,98700],["2022-06-10",51908.85,52182.06,50816.04,51089.24,26700],["2022-06-13",48083.99,50269.63,47537.58,47537.58,39500],["2022-06-14",44423.05,49176.81,44423.05,45898.35,26200],["2022-06-15",45898.35,47045.81,43166.31,44586.97,20300],["2022-06-16",45625.15,47701.5,43220.95,46991.17,64200],["2022-06-17",46663.33,46663.33,44149.85,45242.66,8700],["2022-06-20",43712.72,46390.12,43712.72,43767.36,27100],["2022-06-21",45078.74,45078.74,41253.88,42401.34,14200],["2022-06-22",43712.72,44259.13,40980.67,43658.08,26300],["2022-06-23",41308.52,45843.71,41253.88,45734.43,18900],["2022-06-24",44368.41,46444.76,44368.41,45625.15,4500],["2022-06-27",46171.56,46280.84,45024.1,45898.35,7300],["2022-06-28",45078.74,45898.35,43712.72,45515.87,27400],["2022-06-29",45515.87,45515.87,44259.13,45297.31,4500],["2022-06-30",45898.35,45898.35,43985.92,44149.85,11600],["2022-07-01",44149.85,45297.31,42619.9,44805.54,6000],["2022-07-04",45078.74,45078.74,44313.77,44313.77,3700],["2022-07-05",43767.36,44696.26,43548.8,44477.69,22400],["2022-07-06",43712.72,44477.69,43166.31,44423.05,23500],["2022-07-07",42729.18,44586.97,41363.16,43876.64,46100],["2022-07-08",43822.0,43822.0,41308.52,43439.51,19500],["2022-07-11",43439.51,43439.51,43002.39,43166.31,10700],["2022-07-12",41253.88,41472.44,40161.06,40434.27,87700],["2022-07-13",40434.27,41527.08,40434.27,41199.24,25000],["2022-07-14",40980.67,41253.88,39887.86,39887.86,12100],["2022-07-15",40707.47,40707.47,39887.86,39997.14,11600],["2022-07-18",39997.14,40379.62,39997.14,40379.62,2600],["2022-07-19",40379.62,40980.67,40270.34,40652.83,2200],["2022-07-20",41636.36,41636.36,40161.06,40652.83,10200],["2022-07-21",40926.03,41581.72,40926.03,41581.72,20400],["2022-07-22",41581.72,42018.85,41527.08,41527.08,6300],["2022-07-25",41527.08,41527.08,41417.8,41527.08,4600],["2022-07-26",41527.08,41527.08,40434.27,41417.8,13200],["2022-07-27",41363.16,41363.16,39942.5,41035.31,3300],["2022-07-28",41636.36,41691.01,40980.67,40980.67,7000],["2022-07-29",40488.91,41253.88,40488.91,40980.67,1600],["2022-08-01",40488.91,40871.39,39887.86,40816.75,5300],["2022-08-02",41199.24,41472.44,40488.91,41144.6,6000],["2022-08-03",41144.6,41253.88,40434.27,40434.27,29400],["2022-08-04",40488.91,41527.08,40434.27,41089.96,27200],["2022-08-05",40707.47,40980.67,40161.06,40980.67,22700],["2022-08-08",40980.67,41253.88,40926.03,40980.67,25800],["2022-08-09",41253.88,41308.52,40816.75,40980.67,31800],["2022-08-10",40980.67,41199.24,40871.39,40980.67,9700],["2022-08-11",40980.67,41527.08,40980.67,40980.67,22500],["2022-08-12",41363.16,41363.16,40488.91,40707.47,14900],["2022-08-15",40652.83,41089.96,40652.83,41089.96,21300],["2022-08-16",40980.67,41144.6,40926.03,40980.67,22200],["2022-08-17",41253.88,41253.88,40543.55,40652.83,12300],["2022-08-18",40652.83,40816.75,40434.27,40652.83,17200],["2022-08-19",40980.67,40980.67,40434.27,40434.27,7000],["2022-08-22",40379.62,40434.27,39887.86,39887.86,9500],["2022-08-23",39887.86,40871.39,39887.86,40434.27,10700],["2022-08-24",40434.27,40707.47,40215.7,40598.19,16700],["2022-08-25",40816.75,40816.75,39887.86,40488.91,7000],["2022-08-26",40488.91,40598.19,40270.34,40270.34,10100],["2022-08-29",40270.34,40270.34,39887.86,39887.86,11700],["2022-08-30",39997.14,40379.62,39887.86,40051.78,12600],["2022-08-31",39833.22,40379.62,39396.09,39887.86,6000],["2022-09-05",39887.86,39887.86,39341.45,39396.09,10800],["2022-09-06",40324.98,40324.98,39341.45,39341.45,6500],["2022-09-07",38521.83,39341.45,37429.02,37429.02,14900],["2022-09-08",37538.3,38521.83,37538.3,37647.58,7800],["2022-09-09",37647.58,38467.19,37647.58,38193.99,4000],["2022-09-12",38248.63,38521.83,37756.86,38467.19,4300],["2022-09-13",38248.63,38412.55,37702.22,37702.22,7400],["2022-09-14",37429.02,38412.55,37155.81,38248.63,8100],["2022-09-15",38248.63,38576.47,38248.63,38248.63,2500],["2022-09-16",38248.63,38248.63,37319.73,38084.71,2700],["2022-09-19",35571.23,38248.63,35461.94,35461.94,40500],["2022-09-20",35571.23,37046.53,35461.94,35735.15,28000],["2022-09-21",36336.2,36336.2,35516.58,36226.92,1600],["2022-09-22",36008.35,36281.56,35188.74,36226.92,6300],["2022-09-23",36281.56,36281.56,36062.99,36062.99,1200],["2022-09-26",33877.36,34806.25,33604.15,34041.28,23800],["2022-09-27",33877.36,34041.28,33877.36,34041.28,4000],["2022-09-28",33877.36,34150.56,33822.72,33822.72,10000],["2022-09-29",33986.64,34696.97,33986.64,34423.77,19100],["2022-09-30",33877.36,36390.84,33877.36,35789.79,26900],["2022-10-03",36390.84,38193.99,35516.58,35516.58,20000],["2022-10-04",35516.58,37975.42,33057.74,36609.4,25800],["2022-10-05",35516.58,37702.22,35516.58,37046.53,3200],["2022-10-06",36062.99,37920.78,36062.99,37046.53,4000],["2022-10-07",36062.99,36609.4,34533.05,36609.4,37100],["2022-10-10",37101.17,39122.88,37101.17,38795.04,53000],["2022-10-11",37702.22,38248.63,36609.4,36609.4,6000],["2022-10-12",37155.81,37647.58,36062.99,37538.3,10000],["2022-10-13",36117.63,38193.99,36117.63,38139.35,7000],["2022-10-14",39341.45,39341.45,37702.22,37702.22,3200],["2022-10-17",36882.61,38139.35,36718.68,38139.35,2800],["2022-10-18",38248.63,38248.63,38139.35,38193.99,5100],["2022-10-19",38030.07,38248.63,37210.45,38193.99,19000],["2022-10-20",38193.99,38248.63,38139.35,38193.99,6000],["2022-10-21",37483.66,37702.22,36991.89,37702.22,10300],["2022-10-24",36718.68,36882.61,36609.4,36718.68,9100],["2022-10-25",35024.82,36609.4,34970.18,36609.4,5400],["2022-10-26",35024.82,36609.4,35024.82,36609.4,3200],["2022-10-27",36609.4,36609.4,36062.99,36609.4,10400],["2022-10-28",36609.4,36609.4,36554.76,36609.4,19100],["2022-10-31",34696.97,36500.12,34696.97,36500.12,2000],["2022-11-01",36390.84,36609.4,35789.79,36609.4,42400],["2022-11-02",36609.4,36609.4,36062.99,36609.4,1800],["2022-11-03",36609.4,36609.4,36609.4,36609.4,8600],["2022-11-04",36609.4,37592.94,35134.1,37592.94,6900],["2022-11-07",35516.58,39341.45,35516.58,35953.71,15700],["2022-11-08",36609.4,37155.81,35953.71,37155.81,7700],["2022-11-09",36609.4,36609.4,36609.4,36609.4,1300],["2022-11-10",36609.4,37702.22,35352.66,35571.23,25800],["2022-11-11",33330.95,36609.4,33330.95,36500.12,13200],["2022-11-14",36609.4,37702.22,34478.41,37647.58,19100],["2022-11-15",36336.2,36609.4,35024.82,35024.82,18300],["2022-11-16",32620.62,35516.58,32620.62,35024.82,22800],["2022-11-17",35516.58,35516.58,34970.18,35188.74,8200],["2022-11-18",35134.1,37647.58,35134.1,35188.74,23200],["2022-11-21",37592.94,37592.94,37592.94,37592.94,100],["2022-11-22",37155.81,37155.81,35516.58,35516.58,300],["2022-11-23",35516.58,35516.58,34806.25,34806.25,26300],["2022-11-24",35516.58,37046.53,35516.58,36336.2,2100],["2022-11-25",34533.05,36554.76,34533.05,36554.76,2200],["2022-11-28",36882.61,36882.61,35789.79,36062.99,2300],["2022-11-29",37319.73,37429.02,35571.23,36609.4,14300],["2022-11-30",35516.58,36445.48,35516.58,36390.84,13500],["2022-12-01",36336.2,36991.89,35516.58,36390.84,17900],["2022-12-02",35079.46,36390.84,35079.46,36336.2,3700],["2022-12-05",36609.4,36609.4,35407.3,35735.15,5100],["2022-12-06",35735.15,35735.15,35461.94,35516.58,2300],["2022-12-07",36062.99,36500.12,34970.18,34970.18,6000],["2022-12-08",34478.41,34970.18,34423.77,34970.18,3700],["2022-12-09",34915.53,34970.18,34860.89,34860.89,9000],["2022-12-12",35516.58,35516.58,34696.97,34860.89,700],["2022-12-13",34915.53,34970.18,34806.25,34970.18,2400],["2022-12-14",34915.53,34970.18,34150.56,34970.18,3000],["2022-12-15",34970.18,34970.18,33112.38,33385.59,26000],["2022-12-16",34150.56,34150.56,33330.95,33877.36,7000],["2022-12-19",33112.38,33112.38,32784.54,33057.74,2900],["2022-12-20",32784.54,33822.72,32183.49,33057.74,5500],["2022-12-21",31254.59,33604.15,31254.59,33057.74,2500],["2022-12-22",32948.46,33057.74,32729.9,32729.9,4200],["2022-12-23",32456.69,33330.95,31691.72,32238.13,7500],["2022-12-26",32238.13,32238.13,32238.13,32238.13,1000],["2022-12-27",33330.95,33330.95,32565.98,32565.98,700],["2022-12-28",32565.98,32565.98,32565.98,32565.98,0],["2022-12-29",32565.98,33276.31,32565.98,33276.31,2000],["2022-12-30",33221.67,33276.31,33167.03,33167.03,3300],["2023-01-03",33167.03,33768.08,33167.03,33768.08,2900],["2023-01-04",33167.03,33768.08,33167.03,33768.08,4800],["2023-01-05",32839.18,33658.79,32839.18,33658.79,800],["2023-01-06",31910.28,33604.15,31910.28,32402.05,2200],["2023-01-09",32402.05,32402.05,31746.36,31746.36,6700],["2023-01-10",31964.93,32238.13,31964.93,32238.13,2000],["2023-01-11",32292.77,33057.74,32292.77,32948.46,3700],["2023-01-12",32784.54,33385.59,32074.21,33057.74,5754083],["2023-01-13",33057.74,33057.74,32511.33,32511.33,1300],["2023-01-16",33276.31,33276.31,32074.21,33003.1,6500],["2023-01-17",33057.74,33549.51,33057.74,33057.74,5763083],["2023-01-18",34560.37,35314.41,34560.37,34623.21,13300],["2023-01-19",34309.02,35063.06,34309.02,35063.06,2700],["2023-01-27",35188.74,35188.74,34057.67,34057.67,2200],["2023-01-30",34120.51,34120.51,33932.0,33932.0,11400],["2023-01-31",33303.63,35063.06,33303.63,34183.35,2800],["2023-02-01",35314.41,35314.41,33303.63,34183.35,34700],["2023-02-02",33303.63,34183.35,33303.63,34183.35,37800],["2023-02-03",33303.63,33869.16,33240.79,33240.79,74500],["2023-02-06",33303.63,33806.32,33115.12,33806.32,44500],["2023-02-07",33303.63,33932.0,33177.95,33177.95,16600],["2023-02-08",33240.79,33869.16,33240.79,33869.16,18500],["2023-02-09",33806.32,33806.32,33303.63,33303.63,1600],["2023-02-10",33303.63,33806.32,33177.95,33806.32,46200],["2023-02-13",33743.49,33743.49,32989.44,33617.81,43600],["2023-02-14",33617.81,33617.81,33303.63,33303.63,1800],["2023-02-15",33303.63,33617.81,33240.79,33617.81,41100],["2023-02-16",33303.63,33303.63,32989.44,33303.63,20500],["2023-02-17",33303.63,33617.81,33052.28,33617.81,19900],["2023-02-20",32989.44,33617.81,32989.44,33303.63,3900],["2023-02-21",33303.63,33617.81,33177.95,33617.81,18500],["2023-02-22",33303.63,33617.81,33303.63,33303.63,10800],["2023-02-23",33617.81,33617.81,33617.81,33617.81,9300],["2023-02-24",32989.44,33932.0,32989.44,33932.0,1400],["2023-02-27",33617.81,33617.81,32675.26,33554.98,4100],["2023-02-28",33303.63,33554.98,33303.63,33492.14,1400],["2023-03-01",33240.79,33932.0,33240.79,33303.63,17100],["2023-03-02",33303.63,33303.63,32926.61,32926.61,29100],["2023-03-03",32989.44,33240.79,32926.61,32926.61,22800],["2023-03-06",33303.63,33303.63,33303.63,33303.63,2000],["2023-03-07",33303.63,33303.63,33303.63,33303.63,2100],["2023-03-08",32675.26,33052.28,32675.26,33052.28,2300],["2023-03-09",32863.77,32989.44,32109.72,32989.44,8000],["2023-03-10",32738.09,32863.77,32738.09,32863.77,1200],["2023-03-13",32926.61,32926.61,32675.26,32926.61,6800],["2023-03-14",32675.26,32675.26,32675.26,32675.26,7300],["2023-03-15",32800.93,32989.44,32675.26,32675.26,56000],["2023-03-16",32675.26,32675.26,32675.26,32675.26,1200],["2023-03-17",32361.07,32675.26,32361.07,32675.26,1100],["2023-03-20",33115.12,33806.32,32675.26,32675.26,700],["2023-03-21",32675.26,32675.26,32675.26,32675.26,200],["2023-03-22",32675.26,32675.26,32612.42,32675.26,3400],["2023-03-23",32172.56,32298.24,32046.89,32298.24,1700],["2023-03-24",32675.26,32675.26,32298.24,32612.42,7900],["2023-03-27",32612.42,32612.42,32172.56,32612.42,1300],["2023-03-28",32675.26,32675.26,32361.07,32675.26,3500],["2023-03-29",32423.91,32675.26,32423.91,32675.26,3100],["2023-03-30",32675.26,32675.26,32109.72,32109.72,15800],["2023-03-31",32172.56,32172.56,32172.56,32172.56,600],["2023-04-03",32235.4,32549.58,32235.4,32423.91,1100],["2023-04-04",32361.07,32361.07,31921.21,32298.24,4300],["2023-04-05",32109.72,32109.72,32046.89,32046.89,400],["2023-04-06",32486.75,32486.75,32046.89,32046.89,1500],["2023-04-07",32423.91,32675.26,32046.89,32549.58,3400],["2023-04-10",32046.89,32361.07,32046.89,32361.07,1200],["2023-04-11",31732.7,32046.89,31732.7,31732.7,3600],["2023-04-12",31418.52,31732.7,31418.52,31607.03,4200],["2023-04-13",32235.4,32235.4,31418.52,31544.19,3300],["2023-04-14",31418.52,32235.4,31418.52,32235.4,1900],["2023-04-17",32046.89,32235.4,31481.35,31481.35,1700],["2023-04-18",31544.19,32235.4,30287.45,31544.19,3400],["2023-04-19",31795.54,31795.54,31418.52,31418.52,500],["2023-04-20",32235.4,32235.4,31418.52,31418.52,1400],["2023-04-21",31984.05,32046.89,31418.52,31418.52,3800],["2023-04-24",31261.42,31418.52,30161.78,30790.15,2000],["2023-04-25",30790.15,31858.38,30790.15,30978.66,3300],["2023-04-26",30978.66,31167.17,30915.82,30978.66,6600],["2023-04-27",31732.7,32046.89,31732.7,31732.7,1200],["2023-04-28",31795.54,31795.54,31669.86,31669.86,300],["2023-05-04",31418.52,33052.28,31418.52,32298.24,2600],["2023-05-05",31292.84,31292.84,31292.84,31292.84,100],["2023-05-08",31292.84,31292.84,31261.42,31292.84,2900],["2023-05-09",31230.01,31230.01,30161.78,31104.33,11600],["2023-05-10",31072.91,31072.91,30790.15,31041.49,600],["2023-05-11",30790.15,31041.49,30727.31,30727.31,1500],["2023-05-12",30790.15,30790.15,30287.45,30287.45,6500],["2023-05-15",30350.29,30350.29,30256.03,30287.45,1100],["2023-05-16",30224.61,30224.61,30161.78,30193.19,800],["2023-05-17",30193.19,30193.19,28905.04,28905.04,19600],["2023-05-18",29910.43,30098.94,29501.99,30098.94,800],["2023-05-19",30098.94,30098.94,29533.41,29533.41,2100],["2023-05-22",29250.64,29533.41,29093.55,29533.41,3500],["2023-05-23",28905.04,29533.41,28590.85,29030.71,4400],["2023-05-24",29030.71,29030.71,29030.71,29030.71,100],["2023-05-25",29030.71,29470.57,28590.85,28653.69,7200],["2023-05-26",28653.69,28653.69,28590.85,28590.85,3000],["2023-05-29",28967.87,28999.29,28905.04,28905.04,2400],["2023-05-30",28873.62,28905.04,28339.5,28905.04,8700],["2023-05-31",28905.04,29847.59,28590.85,29690.5,8700],["2023-06-01",29659.08,29973.26,29219.22,29973.26,7000],["2023-06-02",29847.59,29973.26,29344.89,29973.26,1600],["2023-06-05",29973.26,30475.96,29721.92,30161.78,4700],["2023-06-06",30161.78,30161.78,29847.59,29847.59,2200],["2023-06-07",29847.59,29847.59,28905.04,28967.87,7400],["2023-06-08",29973.26,29973.26,29219.22,29219.22,1000],["2023-06-09",29219.22,29219.22,29219.22,29219.22,0],["2023-06-12",29282.06,29659.08,28936.45,29501.99,7800],["2023-06-13",29533.41,29847.59,29533.41,29784.75,7900],["2023-06-14",29407.73,29847.59,29376.31,29533.41,4400],["2023-06-15",29501.99,29784.75,29282.06,29282.06,6600],["2023-06-16",29847.59,29847.59,29282.06,29533.41,6000],["2023-06-19",28967.87,28967.87,28905.04,28936.45,13300],["2023-06-20",29470.57,29501.99,29376.31,29407.73,1700],["2023-06-21",29501.99,29501.99,28905.04,29187.8,7600],["2023-06-22",28936.45,29439.15,28905.04,29062.13,3200],["2023-06-23",29062.13,29470.57,29062.13,29470.57,7600],["2023-06-26",29470.57,31481.35,29156.38,31481.35,177900],["2023-06-27",33680.65,33680.65,33680.65,33680.65,13600],["2023-06-28",36005.62,36005.62,34497.53,35188.74,112600],["2023-06-29",34560.37,35188.74,32738.09,35063.06,28200],["2023-06-30",33429.3,35502.92,33429.3,33554.98,30700],["2023-07-03",35502.92,35502.92,34120.51,34120.51,15400],["2023-07-04",33932.0,33994.84,33932.0,33932.0,13300],["2023-07-05",33932.0,33994.84,33932.0,33932.0,10600],["2023-07-06",33052.28,35817.11,31607.03,32675.26,121300],["2023-07-07",32675.26,32675.26,32109.72,32675.26,2300],["2023-07-10",32675.26,34246.18,32675.26,32738.09,8100],["2023-07-11",32738.09,32738.09,32046.89,32549.58,7500],["2023-07-12",33303.63,33303.63,32486.75,33052.28,5400],["2023-07-13",32738.09,33240.79,32549.58,33177.95,7900],["2023-07-14",32675.26,35440.09,32675.26,32989.44,54100],["2023-07-17",32989.44,33869.16,32989.44,33869.16,2600],["2023-07-18",33617.81,33680.65,33617.81,33680.65,2200],["2023-07-19",33680.65,34874.55,33303.63,33303.63,12100],["2023-07-20",32863.77,35628.6,32675.26,35565.76,402500],["2023-07-21",34623.21,35188.74,33680.65,33743.49,8900],["2023-07-24",33743.49,36068.46,32863.77,35942.78,111000],["2023-07-25",36445.48,36445.48,34246.18,34497.53,7600],["2023-07-26",33680.65,36131.29,33680.65,35691.44,5300],["2023-07-27",35565.76,35628.6,34183.35,34309.02,14700],["2023-07-28",34623.21,34686.04,34434.69,34434.69,4200],["2023-07-31",33806.32,36445.48,33806.32,35817.11,23000],["2023-08-01",36131.29,36131.29,34560.37,35502.92,22100],["2023-08-02",36005.62,36005.62,34371.86,35377.25,2200],["2023-08-03",34120.51,35440.09,33994.84,35251.58,3600],["2023-08-04",35188.74,35188.74,34371.86,35188.74,6800],["2023-08-07",34623.21,35502.92,34560.37,35440.09,4800],["2023-08-08",35125.9,35188.74,34560.37,35188.74,13700],["2023-08-09",34434.69,35188.74,34434.69,34560.37,1000],["2023-08-10",34183.35,35125.9,33994.84,35125.9,8700],["2023-08-11",33429.3,35063.06,33429.3,33994.84,2000],["2023-08-14",34560.37,35188.74,33994.84,34874.55,23100],["2023-08-15",34874.55,34874.55,34874.55,34874.55,0],["2023-08-16",34560.37,34748.88,34183.35,34686.04,3700],["2023-08-17",34246.18,34686.04,34246.18,34686.04,700],["2023-08-18",34246.18,35188.74,34246.18,35188.74,28400],["2023-08-21",34560.37,35063.06,34560.37,35063.06,700],["2023-08-22",33932.0,35188.74,33932.0,35063.06,6700],["2023-08-23",35063.06,35125.9,35063.06,35125.9,200],["2023-08-24",34560.37,35000.23,34560.37,35000.23,1400],["2023-08-25",34057.67,35125.9,34057.67,35125.9,4900],["2023-08-28",35125.9,35691.44,35125.9,35691.44,2900],["2023-08-29",35691.44,35691.44,35691.44,35691.44,0],["2023-08-30",35691.44,35691.44,35691.44,35691.44,0],["2023-08-31",36131.29,36131.29,35691.44,36005.62,4000],["2023-09-05",36005.62,36005.62,36005.62,36005.62,0],["2023-09-06",35942.78,35942.78,35440.09,35440.09,1200],["2023-09-07",35188.74,35754.27,34874.55,35754.27,12200],["2023-09-08",34686.04,34686.04,34434.69,34686.04,4100],["2023-09-11",35502.92,35502.92,34560.37,35188.74,911900],["2023-09-12",35188.74,35691.44,34057.67,35440.09,4800],["2023-09-13",35502.92,35565.76,35188.74,35188.74,11000],["2023-09-14",35188.74,35188.74,34560.37,34560.37,24300],["2023-09-15",34623.21,34623.21,34434.69,34434.69,85600],["2023-09-18",35628.6,35628.6,35125.9,35125.9,200],["2023-09-19",36131.29,36131.29,35817.11,35817.11,1300],["2023-09-20",35188.74,35754.27,34874.55,35754.27,47800],["2023-09-21",36696.83,36759.66,35754.27,36005.62,3900],["2023-09-22",36131.29,36445.48,34811.72,34811.72,201600],["2023-09-25",36382.64,36382.64,34874.55,35628.6,141400],["2023-09-26",35188.74,36131.29,35188.74,36068.46,11500],["2023-09-27",36382.64,36382.64,35188.74,36319.81,11900],["2023-09-28",36319.81,36319.81,35251.58,36194.13,6000],["2023-09-29",36194.13,36194.13,35188.74,36068.46,10600],["2023-10-02",36068.46,36068.46,35188.74,36068.46,24200],["2023-10-03",36068.46,36068.46,35188.74,36005.62,51500],["2023-10-04",36024.47,38230.05,36024.47,37331.48,500],["2023-10-05",37413.17,37576.55,36963.88,37576.55,5500],["2023-10-06",37617.39,37984.99,37576.55,37984.99,5300],["2023-10-09",37984.99,37984.99,37984.99,37984.99,0],["2023-10-10",38720.18,38720.18,37739.92,37739.92,4400],["2023-10-11",36759.66,38230.05,36596.29,36800.51,2600],["2023-10-12",36759.66,37903.3,36759.66,36841.35,4900],["2023-10-13",36637.13,37168.11,36555.44,37168.11,26600],["2023-10-16",37168.11,37168.11,36596.29,36596.29,3200],["2023-10-17",36514.6,37739.92,36351.22,36392.07,39300],["2023-10-18",36432.91,36432.91,36432.91,36432.91,2000],["2023-10-19",36392.07,37739.92,36147.0,37290.64,41000],["2023-10-20",37249.79,37780.77,36106.16,37780.77,49000],["2023-10-23",36432.91,36432.91,36065.32,36065.32,800],["2023-10-24",34635.77,36759.66,34635.77,36759.66,36400],["2023-10-25",36351.22,37576.55,36351.22,37576.55,200],["2023-10-26",36759.66,37739.92,35207.59,35207.59,77200],["2023-10-27",35207.59,35207.59,35207.59,35207.59,100],["2023-10-30",35044.21,35044.21,35044.21,35044.21,1000],["2023-10-31",35044.21,35044.21,32756.95,32879.48,1200],["2023-11-01",31695.0,35125.9,31695.0,35125.9,6500],["2023-11-02",35125.9,36596.29,35125.9,35125.9,500],["2023-11-03",35125.9,37576.55,35085.06,35942.78,18500],["2023-11-06",35942.78,36351.22,35942.78,35942.78,22800],["2023-11-07",35942.78,37739.92,35942.78,35942.78,21800],["2023-11-08",35942.78,35942.78,35942.78,35942.78,11300],["2023-11-09",35942.78,35942.78,35942.78,35942.78,4300],["2023-11-10",35861.1,35942.78,34349.86,35942.78,15600],["2023-11-13",34635.77,35942.78,34635.77,35942.78,200],["2023-11-14",35942.78,35942.78,35738.56,35738.56,2500],["2023-11-15",35779.41,35779.41,35779.41,35779.41,200],["2023-11-16",35942.78,35942.78,35901.94,35901.94,2100],["2023-11-17",35901.94,35901.94,35901.94,35901.94,0],["2023-11-20",35901.94,35901.94,35901.94,35901.94,0],["2023-11-21",34472.4,35820.25,34472.4,35044.21,3200],["2023-11-22",34717.46,34962.53,32838.63,33492.14,99600],["2023-11-23",31735.84,34309.02,31735.84,33900.58,10800],["2023-11-24",32716.1,34145.64,31531.62,32471.04,12800],["2023-11-27",32021.75,32920.32,32021.75,32920.32,3100],["2023-11-28",32675.26,33859.74,32511.88,32511.88,11300],["2023-11-29",33492.14,33900.58,33165.39,33859.74,36600],["2023-11-30",33083.7,33859.74,33083.7,33655.52,11300],["2023-12-01",33124.54,33655.52,31490.78,33655.52,5400],["2023-12-04",33655.52,33655.52,32716.1,33655.52,10300],["2023-12-05",32593.57,34023.11,32593.57,33492.14,9500],["2023-12-06",33492.14,34227.33,33492.14,34145.64,2300],["2023-12-07",34145.64,34145.64,32675.26,33492.14,4700],["2023-12-08",33492.14,33492.14,32838.63,32838.63,500],["2023-12-11",32920.32,34145.64,32920.32,34145.64,2400],["2023-12-12",33655.52,34145.64,33655.52,34145.64,1600],["2023-12-13",34145.64,34145.64,33492.14,34145.64,9000],["2023-12-14",34145.64,34309.02,33900.58,33900.58,5800],["2023-12-15",34431.55,34962.53,33573.83,34799.15,5900],["2023-12-18",33573.83,34472.4,33532.98,33573.83,6600],["2023-12-19",33573.83,33655.52,33492.14,33655.52,5100],["2023-12-20",33492.14,34554.08,33492.14,33655.52,3900],["2023-12-21",33900.58,35125.9,33900.58,35125.9,14900],["2023-12-22",34472.4,36759.66,33900.58,36759.66,13000],["2023-12-25",34799.15,37168.11,34799.15,36759.66,21100],["2023-12-26",36677.98,36677.98,35248.43,35248.43,2400],["2023-12-27",35289.28,36759.66,35289.28,36759.66,16400],["2023-12-28",36351.22,36759.66,36269.54,36759.66,8600],["2023-12-29",36759.66,36759.66,36759.66,36759.66,2800],["2024-01-02",35452.65,36351.22,35452.65,35942.78,1400],["2024-01-03",35942.78,35942.78,35942.78,35942.78,100],["2024-01-04",35207.59,36596.29,34717.46,34758.31,10600],["2024-01-05",34799.15,35534.34,34717.46,34758.31,1700],["2024-01-08",34758.31,35861.1,34758.31,35125.9,38500],["2024-01-09",34921.68,34921.68,34921.68,34921.68,100],["2024-01-10",34227.33,36759.66,34227.33,36677.98,16900],["2024-01-11",36882.2,36882.2,34758.31,36759.66,10200],["2024-01-12",35125.9,37576.55,35125.9,37576.55,1500],["2024-01-15",35942.78,36759.66,35534.34,35616.03,2700],["2024-01-16",35942.78,37004.73,35942.78,36351.22,5500],["2024-01-17",36024.47,37168.11,36024.47,36759.66,2100],["2024-01-18",37168.11,37576.55,35656.87,37576.55,10800],["2024-01-19",37576.55,38393.43,35656.87,38393.43,16400],["2024-01-22",38352.58,38393.43,38352.58,38393.43,4000],["2024-01-23",38393.43,38393.43,37086.42,37086.42,4100],["2024-01-24",36106.16,36147.0,36106.16,36147.0,200],["2024-01-25",36432.91,37576.55,36432.91,37045.57,2800],["2024-01-26",37903.3,38393.43,37821.61,37821.61,7700],["2024-01-29",37984.99,39128.62,37576.55,39128.62,11200],["2024-01-30",38148.36,38148.36,38148.36,38148.36,200],["2024-01-31",39210.31,39210.31,37208.95,37249.79,26600],["2024-02-01",37249.79,38393.43,37249.79,38393.43,3700],["2024-02-02",37903.3,38393.43,37576.55,38025.83,9400],["2024-02-05",38025.83,38393.43,38025.83,38393.43,5100],["2024-02-06",37984.99,38393.43,37984.99,38393.43,300],["2024-02-07",38393.43,39128.62,38393.43,38393.43,3000],["2024-02-15",38393.43,38393.43,38393.43,38393.43,500],["2024-02-16",38393.43,38393.43,38393.43,38393.43,3900],["2024-02-19",38393.43,40027.19,38393.43,39863.81,15400],["2024-02-20",39210.31,40027.19,38801.87,40027.19,6900],["2024-02-21",39210.31,40435.63,39210.31,40435.63,3600],["2024-02-22",40435.63,41660.95,40435.63,41252.51,17400],["2024-02-23",43621.47,43621.47,41660.95,42886.28,13100],["2024-02-26",42886.28,42886.28,42886.28,42886.28,2400],["2024-02-27",40844.07,41252.51,40844.07,41252.51,2700],["2024-02-28",43294.72,43294.72,39618.75,43294.72,27700],["2024-02-29",43294.72,44928.48,42477.83,44928.48,20600],["2024-03-01",44928.48,44928.48,42886.28,43213.03,6000],["2024-03-04",41170.82,43948.22,41170.82,43948.22,7000],["2024-03-05",42886.28,45173.54,42886.28,45173.54,8700],["2024-03-06",42967.96,45336.92,42967.96,42967.96,11800],["2024-03-07",43049.65,44928.48,42967.96,43294.72,11000],["2024-03-08",43049.65,43049.65,43049.65,43049.65,3100],["2024-03-11",43131.34,44928.48,42967.96,44928.48,22500],["2024-03-12",44765.1,44765.1,44765.1,44765.1,1100],["2024-03-13",44765.1,44765.1,44765.1,44765.1,0],["2024-03-14",43131.34,43948.22,43131.34,43294.72,3100],["2024-03-15",43294.72,43458.09,43294.72,43458.09,2000],["2024-03-18",43458.09,44928.48,43049.65,43458.09,24300],["2024-03-19",44765.1,44765.1,44765.1,44765.1,200],["2024-03-20",44765.1,44765.1,44765.1,44765.1,0],["2024-03-21",44765.1,44765.1,44765.1,44765.1,200],["2024-03-22",44111.6,44928.48,44111.6,44111.6,17100],["2024-03-25",44111.6,44928.48,43131.34,44928.48,3400],["2024-03-26",44928.48,44928.48,44928.48,44928.48,0],["2024-03-27",44928.48,44928.48,44928.48,44928.48,0],["2024-03-28",44928.48,44928.48,44928.48,44928.48,0],["2024-03-29",44928.48,44928.48,44928.48,44928.48,0],["2024-04-01",42722.9,47379.12,42722.9,45745.36,40600],["2024-04-02",46153.8,47787.56,43621.47,44438.35,73200],["2024-04-03",47297.44,47542.5,44193.29,44438.35,32200],["2024-04-04",43784.84,44193.29,43784.84,44193.29,300],["2024-04-05",46480.55,46562.24,44274.97,46153.8,12100],["2024-04-08",44193.29,47379.12,44193.29,46398.87,25400],["2024-04-09",46562.24,47379.12,44846.79,47379.12,16700],["2024-04-10",46970.68,47379.12,44683.41,47379.12,3300],["2024-04-11",46970.68,46970.68,46970.68,46970.68,100],["2024-04-12",46970.68,46970.68,46970.68,46970.68,0],["2024-04-15",46970.68,47379.12,43784.84,47379.12,31900],["2024-04-16",47379.12,47379.12,47379.12,47379.12,0],["2024-04-17",46888.99,47379.12,44683.41,46562.24,26400],["2024-04-19",44683.41,44683.41,44683.41,44683.41,100],["2024-04-22",44765.1,44765.1,44765.1,44765.1,100],["2024-04-23",46480.55,46562.24,44193.29,44193.29,500],["2024-04-24",44928.48,46970.68,44438.35,44520.04,24200],["2024-04-25",44520.04,44520.04,43703.16,44520.04,20000],["2024-04-26",44520.04,47379.12,44520.04,44520.04,44800],["2024-05-02",44520.04,46562.24,44520.04,46562.24,5500],["2024-05-03",44193.29,45745.36,44193.29,44928.48,1500],["2024-05-06",45745.36,45745.36,45745.36,45745.36,200],["2024-05-07",45745.36,45745.36,44928.48,44928.48,900],["2024-05-08",44928.48,44928.48,44928.48,44928.48,300],["2024-05-09",44520.04,44601.73,44520.04,44601.73,400],["2024-05-10",44520.04,44520.04,44520.04,44520.04,2800],["2024-05-13",44520.04,44520.04,44520.04,44520.04,0],["2024-05-14",43131.34,45581.98,43131.34,45581.98,3000],["2024-05-15",45581.98,45581.98,45581.98,45581.98,0],["2024-05-16",44928.48,44928.48,44520.04,44520.04,45100],["2024-05-17",44520.04,44520.04,44520.04,44520.04,1000],["2024-05-20",44520.04,44520.04,43458.09,43458.09,1300],["2024-05-21",44111.6,44111.6,42232.77,42396.15,22800],["2024-05-22",42396.15,42396.15,42396.15,42396.15,0],["2024-05-23",43131.34,43866.53,43131.34,43866.53,3500],["2024-05-24",42477.83,43784.84,41906.02,42151.08,9400],["2024-05-27",41742.64,44111.6,41660.95,41660.95,11200],["2024-05-28",43376.4,43376.4,40680.7,41334.2,7700],["2024-05-29",42477.83,42477.83,40844.07,42314.46,4900],["2024-05-30",40844.07,40844.07,40844.07,40844.07,1700],["2024-05-31",41252.51,42559.52,41252.51,42559.52,600],["2024-06-03",43294.72,43294.72,40762.38,42722.9,1200],["2024-06-04",40435.63,41987.71,40435.63,40762.38,11500],["2024-06-05",42967.96,43049.65,42477.83,42477.83,700],["2024-06-06",40762.38,41660.95,40762.38,41089.14,6100],["2024-06-07",40925.76,42151.08,40925.76,40925.76,14300],["2024-06-10",41252.51,42396.15,40599.01,40680.7,56800],["2024-06-11",40680.7,40680.7,40680.7,40680.7,0],["2024-06-12",41579.27,41660.95,40435.63,40435.63,34600],["2024-06-13",40844.07,41497.58,40844.07,41089.14,7000],["2024-06-14",41579.27,41660.95,40517.32,40844.07,6500],["2024-06-17",40925.76,40925.76,40190.57,40435.63,1200],["2024-06-18",41660.95,42151.08,40517.32,40517.32,3000],["2024-06-19",40517.32,41660.95,40517.32,41660.95,11000],["2024-06-20",42151.08,42151.08,41579.27,41579.27,1600],["2024-06-21",40844.07,41660.95,40844.07,41660.95,1000],["2024-06-24",40844.07,41660.95,40435.63,41252.51,7300],["2024-06-25",40517.32,41007.45,40435.63,41007.45,2200],["2024-06-26",41415.89,41660.95,40680.7,40925.76,6400],["2024-06-27",40925.76,41579.27,39210.31,41579.27,6000],["2024-06-28",41252.51,41252.51,40108.88,40435.63,2300],["2024-07-01",40435.63,40435.63,40435.63,40435.63,1500],["2024-07-02",40435.63,41660.95,38393.43,41660.95,13400],["2024-07-03",40027.19,42396.15,40027.19,42396.15,600],["2024-07-04",42314.46,42396.15,40925.76,41007.45,4600],["2024-07-05",42069.39,42069.39,41089.14,41089.14,200],["2024-07-08",41089.14,41170.82,41089.14,41089.14,6000],["2024-07-09",41089.14,41660.95,40925.76,40925.76,8100],["2024-07-10",41007.45,42069.39,41007.45,42069.39,1800],["2024-07-11",41660.95,41660.95,41089.14,41089.14,3200],["2024-07-12",41170.82,41170.82,41170.82,41170.82,100],["2024-07-15",42151.08,42314.46,42151.08,42314.46,300],["2024-07-16",42477.83,42477.83,42477.83,42477.83,1000],["2024-07-17",41170.82,42396.15,41170.82,41334.2,1800],["2024-07-18",42396.15,42396.15,41252.51,41252.51,2900],["2024-07-19",42069.39,42069.39,41252.51,41252.51,13200],["2024-07-22",41252.51,41252.51,40844.07,40844.07,4800],["2024-07-23",41256.64,41256.64,41256.64,41256.64,2400],["2024-07-24",41256.64,41256.64,41256.64,41256.64,6500],["2024-07-25",41256.64,41256.64,41256.64,41256.64,1900],["2024-07-26",41256.64,41256.64,41256.64,41256.64,0],["2024-07-29",39606.37,41586.69,39606.37,40183.97,500],["2024-07-30",40018.94,40018.94,40018.94,40018.94,2000],["2024-07-31",39647.63,41256.64,39647.63,41256.64,900],["2024-08-01",41256.64,42081.77,39647.63,41751.72,600],["2024-08-02",40431.51,42081.77,39771.4,42081.77,5500],["2024-08-05",44062.09,44062.09,39853.91,42081.77,1300],["2024-08-06",40472.76,40472.76,40472.76,40472.76,500],["2024-08-07",42741.88,42741.88,40514.02,40514.02,300],["2024-08-08",40514.02,40514.02,40514.02,40514.02,200],["2024-08-09",40844.07,40967.84,40844.07,40967.84,2400],["2024-08-12",40967.84,41256.64,40967.84,41256.64,1100],["2024-08-13",41339.15,41339.15,40431.51,41256.64,3300],["2024-08-14",41256.64,41916.74,41256.64,41916.74,300],["2024-08-15",41669.2,41669.2,41669.2,41669.2,100],["2024-08-16",40431.51,41256.64,40018.94,41215.38,5200],["2024-08-19",41174.12,41174.12,41174.12,41174.12,400],["2024-08-20",41174.12,41174.12,41174.12,41174.12,1000],["2024-08-21",40844.07,40844.07,40844.07,40844.07,200],["2024-08-22",41999.26,41999.26,40514.02,41586.69,300],["2024-08-23",41504.18,41504.18,41504.18,41504.18,100300],["2024-08-26",41504.18,41504.18,41504.18,41504.18,0],["2024-08-27",41421.66,41421.66,41421.66,41421.66,100],["2024-08-28",40431.51,40431.51,40431.51,40431.51,300],["2024-08-29",40431.51,40431.51,40431.51,40431.51,155189],["2024-08-30",40431.51,40431.51,40431.51,40431.51,0],["2024-09-04",40183.97,40266.48,40183.97,40266.48,11100],["2024-09-05",40431.51,40431.51,40431.51,40431.51,100],["2024-09-06",42411.82,42411.82,42411.82,42411.82,100],["2024-09-09",40431.51,40431.51,40266.48,40266.48,2500],["2024-09-10",41834.23,41834.23,41834.23,41834.23,400],["2024-09-11",39771.4,41669.2,39688.89,41669.2,2000],["2024-09-12",42824.39,42824.39,42824.39,42824.39,100],["2024-09-13",41421.66,41421.66,40060.2,40060.2,1900],["2024-09-16",40225.22,40266.48,40225.22,40266.48,1000],["2024-09-17",40266.48,41009.1,40266.48,41009.1,200],["2024-09-18",39647.63,41174.12,39647.63,41174.12,400],["2024-09-19",41174.12,41174.12,41174.12,41174.12,8500],["2024-09-20",41091.61,41215.38,41091.61,41215.38,500],["2024-09-23",41142.77,41142.77,39730.14,39730.14,38200],["2024-09-24",39730.14,41231.06,38847.25,41231.06,10400],["2024-09-25",39730.14,39730.14,39686.0,39730.14,2100],["2024-09-26",39730.14,39730.14,39641.85,39641.85,600],["2024-09-27",39641.85,39641.85,39641.85,39641.85,200],["2024-09-30",39730.14,39730.14,39332.84,39332.84,800],["2024-10-01",40701.32,42069.81,39730.14,41186.91,4500],["2024-10-02",43217.57,43217.57,43217.57,43217.57,100],["2024-10-03",40613.03,42555.4,40215.73,40215.73,12600],["2024-10-04",40215.73,40215.73,38935.54,40171.59,3100],["2024-10-07",38935.54,39112.12,38935.54,39112.12,300],["2024-10-08",39686.0,39686.0,39686.0,39686.0,100],["2024-10-09",39686.0,39686.0,39686.0,39686.0,0],["2024-10-10",39686.0,39686.0,39686.0,39686.0,100],["2024-10-11",39686.0,39686.0,39686.0,39686.0,100],["2024-10-14",39686.0,39686.0,39686.0,39686.0,0],["2024-10-15",38935.54,38935.54,38935.54,38935.54,1400],["2024-10-16",38935.54,38935.54,38935.54,38935.54,0],["2024-10-17",38979.68,39288.7,38935.54,39200.41,2400],["2024-10-18",40436.46,40436.46,40436.46,40436.46,100],["2024-10-21",40480.6,41275.2,38052.65,40215.73,2200],["2024-10-22",40127.44,40127.44,40039.15,40039.15,4000],["2024-10-23",39995.01,39995.01,38891.4,39906.72,3400],["2024-10-24",38979.68,38979.68,38935.54,38979.68,900],["2024-10-25",38185.08,39023.83,38140.94,39023.83,6000],["2024-10-28",38140.94,39509.42,37125.61,39509.42,4200],["2024-10-29",39509.42,39509.42,39509.42,39509.42,0],["2024-10-30",38405.8,38935.54,38405.8,38935.54,1000],["2024-10-31",37964.36,38935.54,37964.36,38935.54,2200],["2024-11-01",37964.36,39509.42,37964.36,38803.11,700],["2024-11-04",38803.11,38803.11,38803.11,38803.11,0],["2024-11-05",39509.42,39509.42,39509.42,39509.42,100],["2024-11-06",39509.42,39509.42,39509.42,39509.42,0],["2024-11-07",39509.42,39509.42,39509.42,39509.42,0],["2024-11-08",39465.27,39465.27,39465.27,39465.27,400],["2024-11-11",37346.33,37964.36,37346.33,37964.36,500],["2024-11-12",37964.36,39112.12,37169.76,39112.12,300],["2024-11-13",39112.12,39112.12,39112.12,39112.12,0],["2024-11-14",37964.36,39067.97,37964.36,37964.36,1700],["2024-11-15",37081.47,37522.91,36640.02,37522.91,600],["2024-11-18",36684.16,36684.16,36286.86,36286.86,300],["2024-11-19",35492.26,38758.96,35403.97,38758.96,1200],["2024-11-20",36286.86,38758.96,36066.14,36551.73,3600],["2024-11-21",36551.73,36551.73,36551.73,36551.73,0],["2024-11-22",35801.27,36551.73,35801.27,36551.73,400],["2024-11-25",36551.73,37876.07,36551.73,37876.07,700],["2024-11-26",37699.49,37699.49,37699.49,37699.49,100],["2024-11-27",37081.47,37081.47,37081.47,37081.47,1000],["2024-11-28",36904.89,37125.61,36904.89,37125.61,3600],["2024-11-29",37125.61,37125.61,37125.61,37125.61,0],["2024-12-02",37876.07,37876.07,36949.03,36949.03,1000],["2024-12-03",36728.31,37876.07,36728.31,37876.07,5700],["2024-12-04",38052.65,38052.65,37169.76,37169.76,800],["2024-12-05",37169.76,37169.76,37169.76,37169.76,100],["2024-12-06",37169.76,37169.76,37169.76,37169.76,0],["2024-12-09",37169.76,37169.76,37169.76,37169.76,4700],["2024-12-10",36463.44,36551.73,36198.57,36463.44,3500],["2024-12-11",36463.44,37876.07,36463.44,37876.07,300],["2024-12-12",37787.78,37831.92,37258.04,37831.92,5700],["2024-12-13",36198.57,37831.92,36198.57,37831.92,1700],["2024-12-16",36198.57,37831.92,36198.57,37831.92,5500],["2024-12-17",36198.57,37831.92,36198.57,37831.92,8200],["2024-12-18",37831.92,37831.92,37831.92,37831.92,0],["2024-12-19",37831.92,37831.92,37831.92,37831.92,0],["2024-12-20",37081.47,37787.78,36507.59,36507.59,1300],["2024-12-23",37831.92,37831.92,36507.59,37699.49,12200],["2024-12-24",36640.02,37699.49,36551.73,37699.49,7500],["2024-12-25",37655.35,37699.49,37655.35,37699.49,1000],["2024-12-26",36640.02,37699.49,36640.02,37522.91,5700],["2024-12-27",37081.47,37081.47,37081.47,37081.47,2400],["2024-12-30",37081.47,37081.47,37081.47,37081.47,1100],["2024-12-31",37081.47,37081.47,37081.47,37081.47,600],["2025-01-02",37081.47,37081.47,37081.47,37081.47,800],["2025-01-03",36198.57,36198.57,36198.57,36198.57,200],["2025-01-06",34785.95,37081.47,34785.95,37081.47,300],["2025-01-07",35845.42,37081.47,35845.42,37081.47,5400],["2025-01-08",36993.18,37081.47,36993.18,37081.47,1000],["2025-01-09",37081.47,37081.47,37081.47,37081.47,0],["2025-01-10",36904.89,37081.47,36904.89,37081.47,1300],["2025-01-13",37081.47,37081.47,37081.47,37081.47,0],["2025-01-14",36022.0,37081.47,36022.0,37081.47,3500],["2025-01-15",35315.68,37787.78,35315.68,37787.78,500],["2025-01-16",37787.78,37787.78,37787.78,37787.78,0],["2025-01-17",37434.62,37434.62,37434.62,37434.62,900],["2025-01-20",37081.47,37081.47,37081.47,37081.47,2400],["2025-01-21",37081.47,37081.47,37081.47,37081.47,0],["2025-01-22",37081.47,37081.47,37081.47,37081.47,0],["2025-01-23",35712.98,37522.91,35668.84,37522.91,7500],["2025-01-24",37522.91,37522.91,37522.91,37522.91,0],["2025-02-03",37522.91,37522.91,37522.91,37522.91,0],["2025-02-04",37434.62,37478.77,37434.62,37478.77,1000],["2025-02-05",37346.33,37434.62,37346.33,37434.62,12300],["2025-02-06",37434.62,39686.0,35757.13,39465.27,4000],["2025-02-07",40966.19,41893.23,40966.19,41584.22,1600],["2025-02-10",38891.4,38891.4,38891.4,38891.4,100],["2025-02-11",41010.34,41010.34,37478.77,37478.77,200],["2025-02-12",37522.91,37522.91,37522.91,37522.91,200],["2025-02-13",37522.91,37522.91,37522.91,37522.91,65922],["2025-02-14",37434.62,37434.62,37434.62,37434.62,100],["2025-02-17",37434.62,37434.62,37081.47,37346.33,6900],["2025-02-18",37964.36,37964.36,37964.36,37964.36,2100],["2025-02-19",37522.91,37522.91,37522.91,37522.91,700],["2025-02-20",37522.91,37522.91,37522.91,37522.91,1700],["2025-02-21",37522.91,37522.91,37169.76,37258.04,1700],["2025-02-24",37258.04,37258.04,37258.04,37258.04,100],["2025-02-25",38405.8,38405.8,37346.33,38405.8,900],["2025-02-26",38405.8,38405.8,38405.8,38405.8,0],["2025-02-27",38405.8,38405.8,38405.8,38405.8,0],["2025-02-28",38405.8,38405.8,38405.8,38405.8,600],["2025-03-03",38405.8,38405.8,37964.36,37964.36,2000],["2025-03-04",36551.73,37964.36,36551.73,37964.36,600],["2025-03-05",37964.36,37964.36,37964.36,37964.36,300],["2025-03-06",36375.15,37920.21,36375.15,37920.21,300],["2025-03-07",36375.15,37920.21,36375.15,37920.21,500],["2025-03-10",37169.76,37169.76,37169.76,37169.76,100],["2025-03-11",37169.76,37169.76,37169.76,37169.76,2900],["2025-03-12",37169.76,37169.76,37169.76,37169.76,0],["2025-03-13",37169.76,37169.76,37169.76,37169.76,300],["2025-03-14",37169.76,37169.76,37169.76,37169.76,0],["2025-03-17",37169.76,37169.76,37169.76,37169.76,0],["2025-03-18",37169.76,37169.76,37169.76,37169.76,700],["2025-03-19",37169.76,37169.76,37169.76,37169.76,0],["2025-03-20",37522.91,37522.91,37081.47,37081.47,500],["2025-03-21",37346.33,37346.33,37346.33,37346.33,200],["2025-03-24",37346.33,37346.33,37346.33,37346.33,300],["2025-03-25",37346.33,37522.91,36728.31,37434.62,1000],["2025-03-26",37434.62,37434.62,37434.62,37434.62,500],["2025-03-27",37434.62,37434.62,37434.62,37434.62,0],["2025-03-28",37434.62,37434.62,37434.62,37434.62,0],["2025-03-31",37346.33,37346.33,37346.33,37346.33,200],["2025-04-01",36640.02,37346.33,36640.02,37258.04,1800],["2025-04-02",37522.91,39862.58,37258.04,37611.2,27000],["2025-04-03",37611.2,37611.2,37522.91,37611.2,4300],["2025-04-04",35315.68,37434.62,35315.68,37434.62,4000],["2025-04-08",34830.09,37081.47,34830.09,34874.24,1300],["2025-04-09",32446.28,37169.76,32446.28,32667.01,6700],["2025-04-10",32976.02,34918.38,32976.02,34918.38,20300],["2025-04-11",37081.47,37346.33,37081.47,37169.76,1200],["2025-04-14",36640.02,37522.91,34609.37,37169.76,2200],["2025-04-15",36198.57,37081.47,35933.71,37037.32,11300],["2025-04-16",37081.47,37081.47,36993.18,36993.18,500],["2025-04-17",37081.47,37081.47,35757.13,36993.18,1400],["2025-04-18",37522.91,37964.36,35315.68,36993.18,34100],["2025-04-21",34918.38,36949.03,34918.38,36949.03,800],["2025-04-22",34565.22,36949.03,34565.22,36949.03,700],["2025-04-23",36993.18,37081.47,36993.18,37081.47,1000],["2025-04-24",37081.47,37081.47,35448.12,37081.47,4400],["2025-04-25",37081.47,37081.47,37081.47,37081.47,0],["2025-04-28",37037.32,37081.47,37037.32,37081.47,2100],["2025-04-29",36198.57,37037.32,36198.57,37037.32,600],["2025-05-05",35448.12,37081.47,35315.68,37081.47,1600],["2025-05-06",35315.68,37081.47,35315.68,37081.47,4700],["2025-05-07",36993.18,37081.47,36993.18,37081.47,600],["2025-05-08",37081.47,37081.47,37081.47,37081.47,1],["2025-05-09",37081.47,37081.47,37081.47,37081.47,0],["2025-05-12",36640.02,36640.02,36640.02,36640.02,500],["2025-05-13",36640.02,37081.47,36640.02,37081.47,1000],["2025-05-14",36640.02,37081.47,36640.02,37081.47,800],["2025-05-15",35359.83,37081.47,35315.68,37081.47,8300],["2025-05-16",37081.47,37081.47,37081.47,37081.47,300],["2025-05-19",37081.47,37081.47,37081.47,37081.47,0],["2025-05-20",37081.47,37081.47,37081.47,37081.47,0],["2025-05-21",36198.57,37081.47,36198.57,37081.47,2400],["2025-05-22",36198.57,37081.47,36198.57,37081.47,900],["2025-05-23",37081.47,37081.47,37081.47,37081.47,0],["2025-05-26",37081.47,37081.47,37081.47,37081.47,1000],["2025-05-27",36640.02,37081.47,35757.13,35757.13,4800],["2025-05-28",37081.47,37522.91,37081.47,37434.62,2400],["2025-05-29",37434.62,37434.62,36993.18,36993.18,1100],["2025-05-30",37522.91,37522.91,37478.77,37478.77,400],["2025-06-02",36507.59,37478.77,35536.41,37478.77,1200],["2025-06-03",35448.12,37434.62,35448.12,37434.62,1900],["2025-06-04",37302.19,37434.62,37302.19,37434.62,2001],["2025-06-05",37434.62,37434.62,37434.62,37434.62,0],["2025-06-06",37434.62,37434.62,37434.62,37434.62,0],["2025-06-09",35448.12,37258.04,35448.12,37258.04,3200],["2025-06-10",37258.04,37258.04,37258.04,37258.04,1200],["2025-06-11",37258.04,37258.04,37258.04,37258.04,0],["2025-06-12",37258.04,37258.04,37258.04,37258.04,0],["2025-06-13",36022.0,36022.0,36022.0,36022.0,100],["2025-06-16",37081.47,37169.76,37081.47,37169.76,1600],["2025-06-17",37169.76,37169.76,37169.76,37169.76,0],["2025-06-18",36198.57,37081.47,36198.57,37081.47,800],["2025-06-19",36993.18,37081.47,36993.18,37081.47,600],["2025-06-20",36198.57,37081.47,36198.57,37081.47,2300],["2025-06-23",37081.47,37081.47,36198.57,37081.47,4600],["2025-06-24",36640.02,37081.47,36640.02,37081.47,10700],["2025-06-25",37081.47,37081.47,37081.47,37081.47,0],["2025-06-26",36198.57,36640.02,36198.57,36640.02,3800],["2025-06-27",36198.57,36640.02,35315.68,36640.02,3700],["2025-06-30",36463.44,36904.89,36463.44,36904.89,15100],["2025-07-01",36640.02,39376.99,36198.57,39376.99,20700],["2025-07-02",38758.96,38758.96,36993.18,37081.47,7600],["2025-07-03",36993.18,37081.47,36993.18,37081.47,5700],["2025-07-04",36640.02,36640.02,36640.02,36640.02,7200],["2025-07-07",36640.02,37964.36,36640.02,37081.47,6600],["2025-07-08",36640.02,37081.47,36640.02,37081.47,1400],["2025-07-09",36728.31,37081.47,36728.31,37081.47,2200],["2025-07-10",37081.47,37081.47,37081.47,37081.47,0],["2025-07-11",37081.47,37081.47,37081.47,37081.47,300],["2025-07-14",36286.86,37081.47,36286.86,37081.47,1400],["2025-07-15",37081.47,37081.47,37081.47,37081.47,0],["2025-07-16",37081.47,37081.47,37081.47,37081.47,0],["2025-07-17",36728.31,37081.47,36728.31,37081.47,900],["2025-07-18",37081.47,37081.47,36860.74,37081.47,2900],["2025-07-21",37081.47,37081.47,36860.74,37081.47,1000],["2025-07-22",37081.47,37081.47,37081.47,37081.47,300],["2025-07-23",37081.47,37081.47,36198.57,36198.57,700],["2025-07-24",37081.47,37522.91,37037.32,37081.47,6100],["2025-07-25",37081.47,37081.47,37081.47,37081.47,0],["2025-07-28",36022.0,37522.91,36022.0,37081.47,3000],["2025-07-29",36640.02,37081.47,35933.71,37081.47,1100],["2025-07-30",36198.57,37522.91,36198.57,37522.91,600],["2025-07-31",37522.91,37522.91,36993.18,37081.47,900],["2025-08-01",36816.6,37081.47,35757.13,37081.47,6500],["2025-08-04",36198.57,37081.47,36198.57,37081.47,4100],["2025-08-05",36993.18,37346.33,36198.57,37346.33,9600],["2025-08-06",35492.26,37522.91,35492.26,37081.47,4000],["2025-08-07",37081.47,37081.47,36198.57,37081.47,1200],["2025-08-08",36993.18,37258.04,36904.89,37258.04,3500],["2025-08-11",37213.9,37258.04,36331.01,37258.04,8500],["2025-08-12",37081.47,37081.47,36331.01,37081.47,700],["2025-08-13",36375.15,37258.04,36375.15,37258.04,900],["2025-08-14",36375.15,37522.91,36375.15,37081.47,1200],["2025-08-15",37081.47,37258.04,37081.47,37213.9,2100],["2025-08-18",37213.9,37213.9,37169.76,37169.76,1100],["2025-08-19",37169.76,37169.76,37169.76,37169.76,0],["2025-08-20",36198.57,37125.61,35933.71,37125.61,4900],["2025-08-21",37081.47,37081.47,36375.15,37081.47,1000],["2025-08-22",37081.47,37081.47,36022.0,37081.47,3900],["2025-08-25",37037.32,37081.47,36993.18,37081.47,400],["2025-08-26",37081.47,37081.47,37081.47,37081.47,0],["2025-08-27",36198.57,37081.47,36198.57,37081.47,1000],["2025-08-28",36286.86,37081.47,35845.42,37081.47,500],["2025-08-29",36198.57,37081.47,34697.66,37081.47,1600],["2025-09-03",35889.56,37081.47,35889.56,37081.47,300],["2025-09-04",36904.89,37081.47,36904.89,37081.47,1900],["2025-09-05",37081.47,37081.47,36640.02,37081.47,1100],["2025-09-08",36198.57,37081.47,35403.97,37081.47,11600],["2025-09-09",37081.47,37081.47,37081.47,37081.47,1400],["2025-09-10",37081.47,37081.47,36242.72,37081.47,4000],["2025-09-11",36993.18,37081.47,36993.18,37081.47,500],["2025-09-12",36463.44,37081.47,35580.55,37081.47,6800],["2025-09-15",37081.47,37081.47,37081.47,37081.47,300],["2025-09-16",36286.86,37081.47,36198.57,37081.47,9500],["2025-09-17",36286.86,37081.47,36198.57,37081.47,7800],["2025-09-18",36286.86,37081.47,35845.42,37081.47,11000],["2025-09-19",35933.71,37081.47,35933.71,36993.18,2000],["2025-09-22",35845.42,36904.89,35403.97,36728.31,9300],["2025-09-23",35492.26,37081.47,35403.97,37081.47,3700],["2025-09-24",36816.6,36993.18,36816.6,36993.18,3800],["2025-09-25",36022.0,36993.18,35492.26,36993.18,10800],["2025-09-26",35845.42,36993.18,35757.13,36993.18,1300],["2025-09-29",36993.18,36993.18,35757.13,36904.89,9500],["2025-09-30",35845.42,36904.89,35668.84,36904.89,6100],["2025-10-01",35977.85,36904.89,35845.42,36904.89,7500],["2025-10-02",37081.47,37081.47,36860.74,36860.74,4700],["2025-10-03",36860.74,36860.74,35845.42,36860.74,5700],["2025-10-06",36640.02,36904.89,36640.02,36904.89,1000],["2025-10-07",36860.74,37081.47,36860.74,37081.47,3200],["2025-10-08",37522.91,37787.78,36993.18,37522.91,1000],["2025-10-09",38879.16,38879.16,37975.0,37975.0,2600],["2025-10-10",37794.16,37975.0,37070.83,37975.0,5700],["2025-10-13",37070.83,37975.0,36754.37,37975.0,6100],["2025-10-14",36890.0,37975.0,36709.16,37975.0,3600],["2025-10-15",36935.2,37975.0,36709.16,37794.16,5500],["2025-10-16",36799.58,37794.16,36799.58,37794.16,6700],["2025-10-17",36799.58,37748.95,36799.58,37703.75,2700],["2025-10-20",37613.33,37613.33,37070.83,37613.33,600],["2025-10-21",37342.08,37342.08,36166.66,37251.66,4100],["2025-10-22",36257.08,37251.66,36257.08,37251.66,800],["2025-10-23",36347.5,37251.66,36347.5,37251.66,1700],["2025-10-24",37251.66,37251.66,37251.66,37251.66,2500],["2025-10-27",36528.33,37206.45,36347.5,37206.45,3300],["2025-10-28",36392.7,37251.66,35262.5,37251.66,1400],["2025-10-29",37161.25,37161.25,37161.25,37161.25,100],["2025-10-30",36257.08,37161.25,36257.08,37161.25,600],["2025-10-31",36392.7,37477.7,35443.33,37477.7,600],["2025-11-03",37477.7,37477.7,37477.7,37477.7,0],["2025-11-04",36166.66,37070.83,36166.66,37070.83,6200],["2025-11-05",36166.66,37070.83,36166.66,36980.41,6700],["2025-11-06",35352.91,37432.5,35307.7,37432.5,1400],["2025-11-07",36980.41,36980.41,36166.66,36935.2,2900],["2025-11-10",36211.87,36935.2,36211.87,36935.2,1300],["2025-11-11",36935.2,36935.2,36935.2,36935.2,0],["2025-11-12",35850.2,36980.41,35850.2,36980.41,500],["2025-11-13",36799.58,37748.95,36257.08,37748.95,400],["2025-11-14",35895.41,37839.37,35895.41,37839.37,1200],["2025-11-17",36844.79,37070.83,36257.08,37070.83,1400],["2025-11-18",37070.83,37070.83,37070.83,37070.83,0],["2025-11-19",36618.75,37070.83,36618.75,37070.83,900],["2025-11-20",37070.83,37070.83,37070.83,37070.83,2400],["2025-11-21",37070.83,37070.83,37070.83,37070.83,0],["2025-11-24",36618.75,37477.7,36618.75,37477.7,2600],["2025-11-25",36618.75,37477.7,36618.75,37477.7,900],["2025-11-26",36573.54,37070.83,36257.08,37070.83,3300],["2025-11-27",36302.29,37070.83,36257.08,37070.83,2800],["2025-11-28",36347.5,37025.62,36347.5,36890.0,1600],["2025-12-01",36844.79,36844.79,36166.66,36799.58,2200],["2025-12-02",35533.75,36799.58,35533.75,36799.58,5100],["2025-12-03",36257.08,37432.5,36257.08,37432.5,1700],["2025-12-04",36347.5,37070.83,36347.5,37070.83,2400],["2025-12-05",36166.66,37070.83,36166.66,37070.83,600],["2025-12-08",36257.08,37070.83,36166.66,37070.83,3300],["2025-12-09",37070.83,37070.83,37070.83,37070.83,0],["2025-12-10",36618.75,36618.75,36618.75,36618.75,2500],["2025-12-11",36076.25,36076.25,36076.25,36076.25,100],["2025-12-12",36618.75,37070.83,36618.75,36980.41,1100],["2025-12-15",34900.83,37070.83,34900.83,36980.41,4100],["2025-12-16",35985.83,36980.41,35985.83,36980.41,600],["2025-12-17",36257.08,36618.75,34900.83,36437.91,4400],["2025-12-18",36528.33,36528.33,36528.33,36528.33,400],["2025-12-19",36347.5,36347.5,36347.5,36347.5,1000],["2025-12-22",36890.0,36890.0,36890.0,36890.0,300],["2025-12-23",35443.33,36890.0,35443.33,36890.0,600],["2025-12-24",36890.0,36890.0,36890.0,36890.0,0],["2025-12-25",36709.16,36709.16,36709.16,36709.16,1200],["2025-12-26",36844.79,36890.0,36844.79,36890.0,500],["2025-12-29",36890.0,36890.0,36799.58,36799.58,200],["2025-12-30",36844.79,36844.79,35307.7,36844.79,800],["2025-12-31",36709.16,37070.83,36709.16,37070.83,3100],["2026-01-05",35985.83,36890.0,35985.83,36890.0,1100],["2026-01-06",36890.0,36890.0,36890.0,36890.0,0],["2026-01-07",36890.0,36890.0,36890.0,36890.0,0],["2026-01-08",35714.58,36890.0,35714.58,36890.0,700],["2026-01-09",36980.41,36980.41,36980.41,36980.41,500],["2026-01-12",35578.95,37070.83,35578.95,37070.83,1400],["2026-01-13",37025.62,37070.83,37025.62,37070.83,600],["2026-01-14",37070.83,39647.7,37070.83,37251.66,8900],["2026-01-15",37929.79,37929.79,37070.83,37522.91,800],["2026-01-16",37387.29,37387.29,37387.29,37387.29,200],["2026-01-19",37387.29,37387.29,36257.08,37387.29,3300],["2026-01-20",37387.29,37975.0,37387.29,37975.0,500],["2026-01-21",37975.0,38336.66,36211.87,38110.62,1700],["2026-01-22",38065.41,38065.41,38065.41,38065.41,100],["2026-01-23",37975.0,38065.41,37975.0,37975.0,5400],["2026-01-26",37996.7,37996.7,37996.7,37996.7,0],["2026-01-27",37996.7,38273.37,36152.2,38273.37,800],["2026-01-28",38273.37,38273.37,38273.37,38273.37,0],["2026-01-29",38273.37,38273.37,38273.37,38273.37,100],["2026-01-30",38273.37,38273.37,38273.37,38273.37,0],["2026-02-02",38273.37,38273.37,38273.37,38273.37,0],["2026-02-03",37028.33,38273.37,37028.33,38273.37,600],["2026-02-04",38273.37,38273.37,38273.37,38273.37,0],["2026-02-05",38273.37,38273.37,38273.37,38273.37,0],["2026-02-06",38181.15,38273.37,37812.25,38273.37,2400],["2026-02-09",38273.37,38273.37,38273.37,38273.37,100],["2026-02-10",38227.26,38227.26,38227.26,38227.26,100],["2026-02-11",37028.33,38227.26,37028.33,38227.26,3200],["2026-02-12",38135.03,38135.03,38135.03,38135.03,100],["2026-02-13",38135.03,38135.03,38135.03,38135.03,0],["2026-02-23",38135.03,38135.03,38135.03,38135.03,0],["2026-02-24",37904.47,38135.03,37904.47,38088.92,3000],["2026-02-25",38088.92,38088.92,38088.92,38088.92,0],["2026-02-26",38088.92,38088.92,38088.92,38088.92,0],["2026-02-27",38088.92,38088.92,38088.92,38088.92,0],["2026-03-02",37074.45,38088.92,37074.45,37812.25,3700],["2026-03-03",38088.92,38088.92,38088.92,38088.92,100],["2026-03-04",37812.25,37812.25,37812.25,37812.25,300],["2026-03-05",37812.25,37812.25,37812.25,37812.25,100],["2026-03-06",37812.25,37812.25,37812.25,37812.25,0],["2026-03-09",37812.25,37812.25,36382.76,37812.25,3100],["2026-03-10",37812.25,37812.25,37812.25,37812.25,300],["2026-03-11",37812.25,37812.25,37812.25,37812.25,0],["2026-03-12",37812.25,37812.25,35644.96,37812.25,2292100],["2026-03-13",37812.25,37812.25,37812.25,37812.25,0],["2026-03-16",37812.25,37812.25,37535.57,37812.25,1900],["2026-03-17",37535.57,37812.25,37535.57,37812.25,300],["2026-03-18",37351.12,37351.12,37351.12,37351.12,200],["2026-03-19",35276.06,37812.25,35276.06,37812.25,800],["2026-03-20",37812.25,37812.25,37812.25,37812.25,0],["2026-03-23",37351.12,37535.57,37351.12,37535.57,1400],["2026-03-24",35276.06,37535.57,35276.06,37535.57,800],["2026-03-25",37535.57,37720.02,37535.57,37720.02,2200],["2026-03-26",37720.02,37720.02,37720.02,37720.02,0],["2026-03-27",37443.35,37627.8,36059.97,36059.97,500],["2026-03-30",37627.8,37627.8,37627.8,37627.8,200],["2026-03-31",37627.8,37627.8,37627.8,37627.8,100],["2026-04-01",37627.8,37627.8,37627.8,37627.8,0],["2026-04-02",35644.96,37627.8,35644.96,37627.8,500],["2026-04-03",37627.8,37627.8,37627.8,37627.8,0],["2026-04-06",35783.3,37627.8,35783.3,37627.8,900],["2026-04-07",37627.8,37627.8,37627.8,37627.8,0],["2026-04-08",35737.18,37351.12,35737.18,37351.12,1000],["2026-04-09",37351.12,37351.12,37351.12,37351.12,0],["2026-04-10",35644.96,37535.57,35644.96,35967.75,1700],["2026-04-13",37351.12,37535.57,37351.12,37535.57,2500],["2026-04-14",37351.12,37351.12,37351.12,37351.12,100],["2026-04-15",36890.0,37351.12,36890.0,37351.12,1300],["2026-04-16",37351.12,37351.12,37351.12,37351.12,0],["2026-04-17",37351.12,37351.12,37351.12,37351.12,0],["2026-04-20",37351.12,37351.12,37351.12,37351.12,0],["2026-04-21",37351.12,37535.57,34814.93,37443.35,11300],["2026-04-22",37443.35,37443.35,37443.35,37443.35,0],["2026-04-23",37443.35,37443.35,37443.35,37443.35,0],["2026-04-24",37166.67,37166.67,37166.67,37166.67,2800],["2026-04-28",37166.67,37166.67,37166.67,37166.67,0],["2026-04-29",35229.95,37120.56,35229.95,37120.56,5300],["2026-05-04",37120.56,37120.56,36106.08,36890.0,1300],["2026-05-05",35322.17,38227.26,35137.72,38227.26,11200],["2026-05-06",36890.0,37996.7,36890.0,37996.7,500],["2026-05-07",37950.58,37996.7,36797.77,36797.77,4100],["2026-05-08",36797.77,36797.77,36797.77,36797.77,0],["2026-05-11",36059.97,36705.55,35967.75,36705.55,500],["2026-05-12",36613.32,37535.57,36613.32,37535.57,6800],["2026-05-13",35691.07,37074.45,35691.07,37074.45,3500],["2026-05-14",37074.45,37074.45,37074.45,37074.45,100],["2026-05-15",37074.45,37074.45,37074.45,37074.45,0],["2026-05-18",36474.98,36843.88,35598.85,35783.3,600],["2026-05-19",35967.75,36843.88,35967.75,36843.88,300],["2026-05-20",36797.77,36797.77,36797.77,36797.77,1500],["2026-05-21",36890.0,37351.12,35598.85,37351.12,2600],["2026-05-22",36198.31,37074.45,36198.31,37074.45,1500],["2026-05-25",37074.45,37074.45,37074.45,37074.45,0],["2026-05-26",35506.62,37028.33,35137.72,37028.33,7600],["2026-05-27",37028.33,37028.33,37028.33,37028.33,0],["2026-05-28",35506.62,35506.62,35506.62,35506.62,100],["2026-05-29",36613.32,36890.0,36613.32,36890.0,4000],["2026-06-01",35783.3,36890.0,35783.3,36890.0,6000],["2026-06-02",36890.0,36890.0,36890.0,36890.0,0],["2026-06-03",35506.62,36705.55,35276.06,36705.55,4800],["2026-06-04",36613.32,36890.0,36613.32,36890.0,3200],["2026-06-05",36890.0,36890.0,36890.0,36890.0,0],["2026-06-08",35276.06,36797.77,35137.72,36797.77,5201],["2026-06-09",35414.4,35414.4,35414.4,35414.4,100],["2026-06-10",36428.87,36521.1,35460.51,35460.51,400],["2026-06-11",35460.51,35967.75,35460.51,35967.75,300],["2026-06-12",35506.62,35875.52,35506.62,35875.52,600],["2026-06-15",35460.51,35691.07,34676.6,35691.07,4400],["2026-06-16",35921.63,36428.87,35921.63,36428.87,1000],["2026-06-17",35967.75,35967.75,35598.85,35598.85,400],["2026-06-18",35552.73,35967.75,35552.73,35967.75,4100],["2026-06-19",35967.75,35967.75,35967.75,35967.75,0],["2026-06-22",35875.52,35967.75,35506.62,35967.75,1200],["2026-06-23",35137.72,35921.63,35137.72,35921.63,2700],["2026-06-24",35921.63,35921.63,35921.63,35921.63,0],["2026-06-25",35322.17,35322.17,35322.17,35322.17,100],["2026-06-26",33800.46,35967.75,33754.35,35783.3,21000],["2026-06-29",34584.37,35783.3,34538.26,34538.26,1000],["2026-06-30",35045.5,35045.5,34538.26,34538.26,300],["2026-07-01",34399.92,35460.51,33938.8,33938.8,1100],["2026-07-02",33938.8,33938.8,33938.8,33938.8,0],["2026-07-03",34768.82,34768.82,34768.82,34768.82,100],["2026-07-06",34722.71,34768.82,34722.71,34768.82,1400],["2026-07-07",34768.82,34768.82,34768.82,34768.82,0],["2026-07-08",34768.82,34768.82,34768.82,34768.82,0],["2026-07-09",34630.48,34630.48,34630.48,34630.48,100],["2026-07-10",34722.71,34722.71,34722.71,34722.71,100],["2026-07-13",34722.71,34722.71,34722.71,34722.71,0],["2026-07-14",34584.37,35506.62,33569.9,33569.9,2300],["2026-07-15",34722.71,34999.38,31771.51,34999.38,2700],["2026-07-16",34907.16,34907.16,32555.42,34676.6,3500],["2026-07-17",32924.32,34399.92,32278.75,34399.92,1200],["2026-07-20",34123.25,34123.25,32693.76,32693.76,200],["2026-07-21",31817.62,33800.46,31356.5,33616.01,1300],["2026-07-22",33293.22,33662.12,31264.27,33662.12,1600],["2026-07-23",33016.55,33984.91,33016.55,33984.91,500],["2026-07-24",33984.91,33984.91,33984.91,33984.91,0],["2026-07-27",33984.91,33984.91,33984.91,33984.91,0],["2026-07-28",32278.75,34031.02,32278.75,34031.02,1200],["2026-07-29",32324.86,33616.01,32324.86,32370.97,400],["2026-07-30",32370.97,32370.97,32370.97,32370.97,0],["2026-07-31",33892.68,33892.68,33892.68,33892.68,100],["2026-08-03",33892.68,33892.68,33892.68,33892.68,0],["2026-08-04",33892.68,33892.68,33892.68,33892.68,0],["2026-08-05",33892.68,33892.68,33892.68,33892.68,0],["2026-08-06",33892.68,33892.68,33892.68,33892.68,0],["2026-08-07",33662.12,33662.12,33662.12,33662.12,100],["2026-08-10",33662.12,33662.12,33662.12,33662.12,100],["2026-08-11",32739.87,33569.9,32739.87,33569.9,400],["2026-08-12",33569.9,33569.9,33569.9,33569.9,0],["2026-08-13",32278.75,32739.87,31264.27,32739.87,900],["2026-08-14",31172.05,31218.16,31172.05,31218.16,1200],["2026-08-17",31356.5,32739.87,31356.5,32739.87,400],["2026-08-18",32693.76,32693.76,32693.76,32693.76,500],["2026-08-19",32693.76,32693.76,32693.76,32693.76,0],["2026-08-20",32278.75,33154.88,32278.75,33154.88,300],["2026-08-21",33154.88,33154.88,33154.88,33154.88,0],["2026-08-24",33154.88,33154.88,33154.88,33154.88,0],["2026-08-25",33108.77,33108.77,32739.87,32739.87,5700],["2026-08-26",32739.87,33201.0,32739.87,33154.88,5000],["2026-08-27",33154.88,33154.88,33154.88,33154.88,0],["2026-08-28",33154.88,33154.88,33154.88,33154.88,0],["2026-09-03",33154.88,33154.88,33154.88,33154.88,1],["2026-09-04",33108.77,33108.77,33108.77,33108.77,300],["2026-09-07",33108.77,33108.77,33108.77,33108.77,0],["2026-09-08",33108.77,33108.77,33108.77,33108.77,0],["2026-09-09",33108.77,33108.77,33108.77,33108.77,0],["2026-09-10",33108.77,33108.77,33108.77,33108.77,0],["2026-09-11",31448.72,33108.77,31448.72,31494.83,300],["2026-09-14",31494.83,31494.83,31494.83,31494.83,0],["2026-09-15",32186.52,32186.52,32186.52,32186.52,100],["2026-09-16",32002.07,32002.07,32002.07,32002.07,300],["2026-09-17",33108.77,33108.77,33108.77,33108.77,100],["2026-09-18",35045.5,35137.72,35045.5,35137.72,500],["2026-09-21",34999.38,34999.38,34999.38,34999.38,100],["2026-09-22",34999.38,34999.38,34999.38,34999.38,0],["2026-09-23",34999.38,34999.38,34999.38,34999.38,0],["2026-09-24",34953.27,34953.27,34953.27,34953.27,100],["2026-09-25",34900.0,34900.0,34900.0,34900.0,200],["2026-09-28",34900.0,34900.0,34900.0,34900.0,0],["2026-09-29",34900.0,34900.0,34900.0,34900.0,0],["2026-09-30",32600.0,33000.0,32600.0,33000.0,200],["2026-10-01",33000.0,33000.0,33000.0,33000.0,100],["2026-10-02",31500.0,31500.0,31500.0,31500.0,200],["2026-10-05",33000.0,33000.0,33000.0,33000.0,10000],["2026-10-06",33000.0,33000.0,33000.0,33000.0,300],["2026-10-07",33000.0,33000.0,33000.0,33000.0,0],["2026-10-08",33000.0,33000.0,33000.0,33000.0,0],["2026-10-09",33000.0,33000.0,33000.0,33000.0,0],["2026-10-12",33000.0,33000.0,33000.0,33000.0,0]]}